Is NYLI MacKay DefinedTerm Muni Opportunities Fund Shs of Beneficial Interest (MMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our NYLI MacKay DefinedTerm Muni Opportunities Fund Shs of Beneficial Interest (MMD) research center and poll results.
NYSE : MMD
NYLI MacKay DefinedTerm Muni Opportunities Fund Shs of Beneficial Interest
$15.31 USD
-$0.02 (-0.13%)
- Volume
- 15.99K
- Average Volume
- 54.89K
- Market Capitalization
- $287.51M
- P/E Ratio
- 153.10
- Dividend Yield
- 5.00%
- Price Target
- Year High
- $15.82
- Year Low
- $14.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.64
- Current Ratio
- $2.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.38
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.39
Average
16.89
Maximum
22.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.38 | $15.31 | 16733 |
| 2026-07-16 | 15.38 | $15.33 | 23000 |
| 2026-07-15 | 15.38 | $15.34 | 35640 |
| 2026-07-14 | 15.39 | $15.38 | 44022 |
| 2026-07-13 | 15.39 | $15.26 | 43400 |
| 2026-07-10 | 15.40 | $15.21 | 51832 |
| 2026-07-09 | 15.41 | $15.28 | 110500 |
| 2026-07-08 | 15.41 | $15.28 | 54900 |
| 2026-07-07 | 15.41 | $15.28 | 47615 |
| 2026-07-06 | 15.41 | $15.42 | 34015 |
| 2026-07-02 | 15.40 | $15.47 | 33543 |
| 2026-07-01 | 15.38 | $15.47 | 68500 |
| 2026-06-30 | 15.37 | $15.50 | 80410 |
| 2026-06-29 | 15.35 | $15.55 | 59900 |
| 2026-06-26 | 15.34 | $15.50 | 47900 |
| 2026-06-25 | 15.33 | $15.51 | 37900 |
| 2026-06-24 | 15.32 | $15.48 | 61400 |
| 2026-06-23 | 15.31 | $15.31 | 51545 |
| 2026-06-22 | 15.29 | $15.31 | 72335 |
| 2026-06-18 | 15.28 | $15.32 | 26838 |
| 2026-06-17 | 15.27 | $15.34 | 33509 |
| 2026-06-16 | 15.25 | $15.39 | 25400 |
| 2026-06-15 | 15.23 | $15.52 | 34225 |
| 2026-06-12 | 15.21 | $15.36 | 74809 |
| 2026-06-11 | 15.20 | $15.52 | 47000 |
| 2026-06-10 | 15.19 | $15.44 | 29700 |
| 2026-06-09 | 15.18 | $15.24 | 16300 |
| 2026-06-08 | 15.18 | $15.17 | 41533 |
| 2026-06-05 | 15.19 | $15.28 | 90724 |
| 2026-06-04 | 15.19 | $15.22 | 37322 |
| 2026-06-03 | 15.19 | $15.18 | 63308 |
| 2026-06-02 | 15.18 | $15.21 | 83200 |
| 2026-06-01 | 15.16 | $15.22 | 37100 |
| 2026-05-29 | 15.14 | $15.28 | 41900 |
| 2026-05-28 | 15.13 | $15.29 | 44332 |
| 2026-05-27 | 15.11 | $15.38 | 124117 |
| 2026-05-26 | 15.09 | $15.15 | 63711 |
| 2026-05-22 | 15.08 | $15.06 | 29331 |
| 2026-05-21 | 15.07 | $15.00 | 48100 |
| 2026-05-20 | 15.08 | $15.11 | 60400 |
| 2026-05-19 | 15.08 | $14.97 | 51200 |
| 2026-05-18 | 15.09 | $15.06 | 59800 |
| 2026-05-15 | 15.10 | $15.05 | 75947 |
| 2026-05-14 | 15.11 | $15.25 | 34200 |
| 2026-05-13 | 15.11 | $15.18 | 32947 |
| 2026-05-12 | 15.11 | $15.23 | 26200 |
| 2026-05-11 | 15.12 | $15.30 | 46100 |
| 2026-05-08 | 15.11 | $15.29 | 45400 |
| 2026-05-07 | 15.11 | $15.30 | 66808 |
| 2026-05-06 | 15.10 | $15.21 | 99500 |
| 2026-05-05 | 15.09 | $15.01 | 66600 |
| 2026-05-04 | 15.09 | $14.82 | 95800 |
| 2026-05-01 | 15.09 | $14.94 | 90100 |
| 2026-04-30 | 15.09 | $14.97 | 70744 |
| 2026-04-29 | 15.09 | $14.88 | 75814 |
| 2026-04-28 | 15.09 | $14.92 | 44300 |
| 2026-04-27 | 15.07 | $14.97 | 61400 |
| 2026-04-24 | 15.05 | $15.00 | 59600 |
| 2026-04-23 | 15.03 | $15.10 | 89700 |
| 2026-04-22 | 15.01 | $15.16 | 64400 |
| 2026-04-21 | 14.99 | $15.17 | 47504 |
| 2026-04-20 | 14.98 | $15.24 | 31214 |
| 2026-04-17 | 14.96 | $15.28 | 31744 |
| 2026-04-16 | 14.95 | $15.25 | 31544 |
| 2026-04-15 | 14.95 | $15.25 | 46100 |
| 2026-04-14 | 14.94 | $15.27 | 59936 |
| 2026-04-13 | 14.93 | $15.19 | 53518 |
| 2026-04-10 | 14.93 | $15.17 | 29916 |
| 2026-04-09 | 14.94 | $15.14 | 123800 |
| 2026-04-08 | 14.94 | $15.16 | 86700 |
| 2026-04-07 | 14.95 | $14.98 | 98900 |
| 2026-04-06 | 14.96 | $14.85 | 62634 |
| 2026-04-02 | 14.98 | $14.90 | 95045 |
| 2026-04-01 | 15.01 | $14.90 | 58500 |
| 2026-03-31 | 15.05 | $14.85 | 88000 |
| 2026-03-30 | 15.09 | $14.52 | 169816 |
| 2026-03-27 | 15.14 | $14.57 | 66118 |
| 2026-03-26 | 15.20 | $14.63 | 70100 |
| 2026-03-25 | 15.24 | $14.81 | 38010 |
| 2026-03-24 | 15.28 | $14.75 | 70817 |
| 2026-03-23 | 15.31 | $14.89 | 52300 |
| 2026-03-20 | 15.34 | $14.87 | 83400 |
| 2026-03-19 | 15.37 | $15.13 | 62500 |
| 2026-03-18 | 15.38 | $15.12 | 36300 |
| 2026-03-17 | 15.41 | $15.10 | 38748 |
| 2026-03-16 | 15.44 | $15.10 | 41325 |
| 2026-03-13 | 15.47 | $15.24 | 29600 |
| 2026-03-12 | 15.50 | $15.21 | 52343 |
| 2026-03-11 | 15.52 | $15.27 | 26921 |
| 2026-03-10 | 15.54 | $15.27 | 33941 |
| 2026-03-09 | 15.56 | $15.20 | 39628 |
| 2026-03-06 | 15.58 | $15.34 | 92645 |
| 2026-03-05 | 15.58 | $15.43 | 35418 |
| 2026-03-04 | 15.59 | $15.60 | 151000 |
| 2026-03-03 | 15.59 | $15.71 | 44100 |
| 2026-03-02 | 15.58 | $15.63 | 41800 |
| 2026-02-27 | 15.58 | $15.60 | 36104 |
| 2026-02-26 | 15.58 | $15.52 | 16420 |
| 2026-02-25 | 15.58 | $15.54 | 30145 |
| 2026-02-24 | 15.56 | $15.47 | 64000 |
| 2026-02-23 | 15.54 | $15.37 | 41528 |
| 2026-02-20 | 15.54 | $15.47 | 25700 |
| 2026-02-19 | 15.53 | $15.50 | 31900 |
| 2026-02-18 | 15.51 | $15.63 | 59500 |
| 2026-02-17 | 15.49 | $15.75 | 41801 |
| 2026-02-13 | 15.46 | $15.69 | 21100 |
| 2026-02-12 | 15.44 | $15.70 | 64100 |
| 2026-02-11 | 15.42 | $15.71 | 25903 |
| 2026-02-10 | 15.39 | $15.68 | 35300 |
| 2026-02-09 | 15.37 | $15.60 | 16907 |
| 2026-02-06 | 15.35 | $15.57 | 38302 |
| 2026-02-05 | 15.33 | $15.51 | 54300 |
| 2026-02-04 | 15.31 | $15.54 | 51400 |
| 2026-02-03 | 15.29 | $15.62 | 126100 |
| 2026-02-02 | 15.26 | $15.58 | 71500 |
| 2026-01-30 | 15.22 | $15.60 | 72400 |
| 2026-01-29 | 15.19 | $15.46 | 54145 |
| 2026-01-28 | 15.16 | $15.51 | 128146 |
| 2026-01-27 | 15.12 | $15.24 | 85400 |
| 2026-01-26 | 15.10 | $15.16 | 63817 |
| 2026-01-23 | 15.08 | $15.24 | 90441 |
| 2026-01-22 | 15.06 | $15.26 | 96623 |
| 2026-01-21 | 15.04 | $15.21 | 33025 |
| 2026-01-20 | 15.03 | $15.15 | 96600 |
| 2026-01-16 | 15.01 | $15.19 | 129200 |
| 2026-01-15 | 14.99 | $15.22 | 68900 |
| 2026-01-14 | 14.98 | $15.27 | 52616 |
| 2026-01-13 | 14.96 | $15.24 | 31800 |
| 2026-01-12 | 14.94 | $15.21 | 49118 |
| 2026-01-09 | 14.93 | $15.23 | 31808 |
| 2026-01-08 | 14.91 | $15.18 | 80200 |
| 2026-01-07 | 14.90 | $15.18 | 122000 |
| 2026-01-06 | 14.89 | $15.03 | 63600 |
| 2026-01-05 | 14.88 | $14.94 | 107634 |
| 2026-01-02 | 14.88 | $14.94 | 106100 |
| 2025-12-31 | 14.88 | $14.87 | 155124 |
| 2025-12-30 | 14.88 | $14.88 | 174020 |
| 2025-12-29 | 14.88 | $14.83 | 217400 |
| 2025-12-26 | 14.89 | $14.80 | 110700 |
| 2025-12-24 | 14.89 | $14.82 | 135225 |
| 2025-12-23 | 14.90 | $14.81 | 221144 |
| 2025-12-22 | 14.90 | $14.82 | 204000 |
| 2025-12-19 | 14.90 | $14.89 | 126100 |
| 2025-12-18 | 14.90 | $14.86 | 190619 |
| 2025-12-17 | 14.91 | $14.86 | 213016 |
| 2025-12-16 | 14.91 | $14.89 | 123400 |
| 2025-12-15 | 14.92 | $14.86 | 107600 |
| 2025-12-12 | 14.93 | $14.93 | 178645 |
| 2025-12-11 | 14.94 | $14.97 | 102400 |
| 2025-12-10 | 14.95 | $14.93 | 109700 |
| 2025-12-09 | 14.96 | $14.89 | 105800 |
| 2025-12-08 | 14.97 | $14.90 | 168400 |
| 2025-12-05 | 14.98 | $14.93 | 109800 |
| 2025-12-04 | 14.99 | $14.96 | 116039 |
| 2025-12-03 | 15.00 | $14.94 | 128600 |
| 2025-12-02 | 15.01 | $14.90 | 74000 |
| 2025-12-01 | 15.02 | $14.85 | 82800 |
| 2025-11-28 | 15.04 | $14.94 | 39541 |
| 2025-11-26 | 15.04 | $14.93 | 63331 |
| 2025-11-25 | 15.05 | $14.92 | 85837 |
| 2025-11-24 | 15.07 | $14.85 | 77141 |
| 2025-11-21 | 15.08 | $14.84 | 46000 |
| 2025-11-20 | 15.10 | $14.87 | 63100 |
| 2025-11-19 | 15.11 | $14.95 | 55500 |
| 2025-11-18 | 15.12 | $15.02 | 35429 |
| 2025-11-17 | 15.13 | $15.05 | 54100 |
| 2025-11-14 | 15.13 | $15.06 | 53400 |
| 2025-11-13 | 15.13 | $15.15 | 30200 |
| 2025-11-12 | 15.13 | $15.17 | 131113 |
| 2025-11-11 | 15.13 | $15.15 | 76900 |
| 2025-11-10 | 15.13 | $15.11 | 54800 |
| 2025-11-07 | 15.13 | $15.06 | 86800 |
| 2025-11-06 | 15.13 | $15.11 | 44300 |
| 2025-11-05 | 15.13 | $15.12 | 61538 |
| 2025-11-04 | 15.13 | $15.18 | 53300 |
| 2025-11-03 | 15.12 | $15.15 | 77700 |
| 2025-10-31 | 15.11 | $15.15 | 55533 |
| 2025-10-30 | 15.10 | $15.04 | 85300 |
| 2025-10-29 | 15.11 | $15.14 | 50300 |
| 2025-10-28 | 15.11 | $15.14 | 71500 |
| 2025-10-27 | 15.11 | $15.16 | 52700 |
| 2025-10-24 | 15.10 | $15.18 | 35200 |
| 2025-10-23 | 15.09 | $15.15 | 46124 |
| 2025-10-22 | 15.09 | $15.13 | 39802 |
| 2025-10-21 | 15.09 | $15.11 | 57200 |
| 2025-10-20 | 15.09 | $15.12 | 41200 |
| 2025-10-17 | 15.10 | $15.05 | 45621 |
| 2025-10-16 | 15.11 | $15.11 | 30500 |
| 2025-10-15 | 15.13 | $15.15 | 60210 |
| 2025-10-14 | 15.14 | $15.16 | 54400 |
| 2025-10-13 | 15.15 | $15.15 | 61400 |
| 2025-10-10 | 15.16 | $15.13 | 49000 |
| 2025-10-09 | 15.18 | $15.08 | 44400 |
| 2025-10-08 | 15.19 | $15.07 | 44726 |
| 2025-10-07 | 15.21 | $15.01 | 116341 |
| 2025-10-06 | 15.22 | $14.94 | 58901 |
| 2025-10-03 | 15.23 | $15.06 | 41300 |
| 2025-10-02 | 15.22 | $15.09 | 68200 |
| 2025-10-01 | 15.20 | $15.20 | 50920 |
| 2025-09-30 | 15.17 | $15.13 | 81300 |
| 2025-09-29 | 15.14 | $15.03 | 63800 |
| 2025-09-26 | 15.12 | $14.95 | 96345 |
| 2025-09-25 | 15.11 | $15.07 | 75031 |
| 2025-09-24 | 15.08 | $15.10 | 86112 |
| 2025-09-23 | 15.06 | $15.27 | 68326 |
| 2025-09-22 | 15.02 | $15.19 | 50400 |
| 2025-09-19 | 14.99 | $15.30 | 62028 |
| 2025-09-18 | 14.95 | $15.44 | 56600 |
| 2025-09-17 | 14.91 | $15.44 | 66700 |
| 2025-09-16 | 14.86 | $15.41 | 70026 |
| 2025-09-15 | 14.82 | $15.34 | 33100 |
| 2025-09-12 | 14.79 | $15.42 | 40400 |
| 2025-09-11 | 14.76 | $15.40 | 54600 |
| 2025-09-10 | 14.73 | $15.35 | 51400 |
| 2025-09-09 | 14.70 | $15.20 | 61200 |
| 2025-09-08 | 14.68 | $15.14 | 86800 |
| 2025-09-05 | 14.66 | $14.88 | 109332 |
| 2025-09-04 | 14.65 | $14.66 | 44100 |
| 2025-09-03 | 14.65 | $14.64 | 73900 |
| 2025-09-02 | 14.65 | $14.60 | 58500 |
| 2025-08-29 | 14.65 | $14.66 | 53409 |
| 2025-08-28 | 14.65 | $14.59 | 70000 |
| 2025-08-27 | 14.65 | $14.60 | 78545 |
| 2025-08-26 | 14.65 | $14.59 | 64144 |
| 2025-08-25 | 14.65 | $14.63 | 91200 |
| 2025-08-22 | 14.65 | $14.56 | 69200 |
| 2025-08-21 | 14.66 | $14.44 | 97049 |
| 2025-08-20 | 14.67 | $14.55 | 61500 |
| 2025-08-19 | 14.66 | $14.56 | 72300 |
| 2025-08-18 | 14.66 | $14.64 | 26602 |
| 2025-08-15 | 14.65 | $14.71 | 59838 |
| 2025-08-14 | 14.64 | $14.75 | 35000 |
| 2025-08-13 | 14.63 | $14.82 | 74000 |
| 2025-08-12 | 14.62 | $14.79 | 77609 |
| 2025-08-11 | 14.61 | $14.72 | 115816 |
| 2025-08-08 | 14.61 | $14.73 | 47534 |
| 2025-08-07 | 14.61 | $14.74 | 84333 |
| 2025-08-06 | 14.61 | $14.69 | 64340 |
| 2025-08-05 | 14.62 | $14.65 | 70200 |
| 2025-08-04 | 14.62 | $14.66 | 36018 |
| 2025-08-01 | 14.63 | $14.66 | 49100 |
| 2025-07-31 | 14.64 | $14.58 | 35420 |
| 2025-07-30 | 14.66 | $14.50 | 105848 |
| 2025-07-29 | 14.67 | $14.65 | 36900 |
| 2025-07-28 | 14.68 | $14.64 | 79120 |
| 2025-07-25 | 14.68 | $14.70 | 66200 |
| 2025-07-24 | 14.68 | $14.60 | 107118 |
| 2025-07-23 | 14.69 | $14.45 | 71541 |
| 2025-07-22 | 14.70 | $14.47 | 50400 |
| 2025-07-21 | 14.71 | $14.51 | 88113 |
| 2025-07-18 | 14.71 | $14.50 | 55700 |
| 2025-07-17 | 14.71 | $14.52 | 85000 |
| 2025-07-16 | 14.72 | $14.59 | 34500 |
| 2025-07-15 | 14.72 | $14.62 | 82007 |
| 2025-07-14 | 14.72 | $14.70 | 69834 |
| 2025-07-11 | 14.72 | $14.76 | 28028 |
| 2025-07-10 | 14.71 | $14.80 | 40832 |
| 2025-07-09 | 14.69 | $14.78 | 50100 |
| 2025-07-08 | 14.68 | $14.77 | 42833 |
| 2025-07-07 | 14.66 | $14.78 | 69500 |
| 2025-07-03 | 14.65 | $14.90 | 33000 |
| 2025-07-02 | 14.62 | $14.88 | 88800 |
| 2025-07-01 | 14.61 | $14.77 | 97915 |
| 2025-06-30 | 14.59 | $14.79 | 44642 |
| 2025-06-27 | 14.58 | $14.71 | 39800 |
| 2025-06-26 | 14.56 | $14.73 | 37100 |
| 2025-06-25 | 14.55 | $14.68 | 49212 |
| 2025-06-24 | 14.55 | $14.69 | 49200 |
| 2025-06-23 | 14.53 | $14.69 | 51811 |
| 2025-06-20 | 14.52 | $14.60 | 42629 |
| 2025-06-18 | 14.52 | $14.52 | 42404 |
| 2025-06-17 | 14.52 | $14.54 | 53800 |
| 2025-06-16 | 14.53 | $14.61 | 17300 |
| 2025-06-13 | 14.54 | $14.61 | 63300 |
| 2025-06-12 | 14.55 | $14.70 | 61122 |
| 2025-06-11 | 14.55 | $14.58 | 63732 |
| 2025-06-10 | 14.56 | $14.56 | 73000 |
| 2025-06-09 | 14.57 | $14.48 | 100800 |
| 2025-06-06 | 14.59 | $14.41 | 62200 |
| 2025-06-05 | 14.61 | $14.49 | 67300 |
| 2025-06-04 | 14.63 | $14.44 | 65500 |
| 2025-06-03 | 14.65 | $14.50 | 123400 |
| 2025-06-02 | 14.66 | $14.45 | 69300 |
| 2025-05-30 | 14.67 | $14.52 | 61600 |
| 2025-05-29 | 14.68 | $14.47 | 66200 |
| 2025-05-28 | 14.69 | $14.46 | 124700 |
| 2025-05-27 | 14.69 | $14.58 | 43600 |
| 2025-05-23 | 14.69 | $14.46 | 32200 |
| 2025-05-22 | 14.70 | $14.47 | 78500 |
| 2025-05-21 | 14.70 | $14.47 | 67900 |
| 2025-05-20 | 14.69 | $14.64 | 49100 |
| 2025-05-19 | 14.66 | $14.70 | 30027 |
| 2025-05-16 | 14.63 | $14.78 | 64123 |
| 2025-05-15 | 14.60 | $14.74 | 35000 |
| 2025-05-14 | 14.57 | $14.70 | 51000 |
| 2025-05-13 | 14.55 | $14.79 | 48800 |
| 2025-05-12 | 14.53 | $14.83 | 43800 |
| 2025-05-09 | 14.49 | $14.90 | 30900 |
| 2025-05-08 | 14.46 | $14.85 | 18200 |
| 2025-05-07 | 14.44 | $14.88 | 66127 |
| 2025-05-06 | 14.41 | $14.75 | 60800 |
| 2025-05-05 | 14.39 | $14.68 | 41700 |
| 2025-05-02 | 14.40 | $14.69 | 54500 |
| 2025-05-01 | 14.42 | $14.71 | 61148 |
| 2025-04-30 | 14.44 | $14.65 | 60200 |
| 2025-04-29 | 14.46 | $14.57 | 50000 |
| 2025-04-28 | 14.49 | $14.56 | 56426 |
| 2025-04-25 | 14.51 | $14.62 | 62919 |
| 2025-04-24 | 14.54 | $14.50 | 113537 |
| 2025-04-23 | 14.57 | $14.24 | 120704 |
| 2025-04-22 | 14.63 | $14.02 | 85921 |
| 2025-04-21 | 14.69 | $14.06 | 134400 |
| 2025-04-17 | 14.75 | $14.27 | 56400 |
| 2025-04-16 | 14.79 | $14.20 | 62800 |
| 2025-04-15 | 14.83 | $14.31 | 48126 |
| 2025-04-14 | 14.87 | $14.27 | 88400 |
| 2025-04-11 | 14.90 | $14.12 | 141203 |
| 2025-04-10 | 14.95 | $14.28 | 99218 |
| 2025-04-09 | 14.99 | $14.40 | 106900 |
| 2025-04-08 | 15.03 | $14.25 | 122100 |
| 2025-04-07 | 15.08 | $14.41 | 101700 |
| 2025-04-04 | 15.13 | $14.81 | 95900 |
| 2025-04-03 | 15.15 | $15.06 | 79100 |
| 2025-04-02 | 15.17 | $15.11 | 65640 |
| 2025-04-01 | 15.19 | $15.15 | 82900 |
| 2025-03-31 | 15.20 | $15.08 | 87800 |
| 2025-03-28 | 15.22 | $15.06 | 36600 |
| 2025-03-27 | 15.25 | $15.12 | 40700 |
| 2025-03-26 | 15.27 | $15.22 | 76200 |
| 2025-03-25 | 15.28 | $15.33 | 39431 |
| 2025-03-24 | 15.29 | $15.32 | 182100 |
| 2025-03-21 | 15.31 | $15.15 | 71300 |
| 2025-03-20 | 15.33 | $15.19 | 133300 |
| 2025-03-19 | 15.36 | $14.94 | 67800 |
| 2025-03-18 | 15.39 | $15.04 | 67200 |
| 2025-03-17 | 15.41 | $14.98 | 105900 |
| 2025-03-14 | 15.43 | $15.08 | 44500 |
| 2025-03-13 | 15.44 | $15.12 | 49000 |
| 2025-03-12 | 15.44 | $15.17 | 46125 |
| 2025-03-11 | 15.46 | $15.28 | 37344 |
| 2025-03-10 | 15.47 | $15.33 | 16440 |
| 2025-03-07 | 15.49 | $15.30 | 35600 |
| 2025-03-06 | 15.52 | $15.38 | 43900 |
| 2025-03-05 | 15.54 | $15.46 | 49700 |
| 2025-03-04 | 15.54 | $15.35 | 78843 |
| 2025-03-03 | 15.55 | $15.54 | 62434 |
| 2025-02-28 | 15.54 | $15.61 | 67000 |
| 2025-02-27 | 15.54 | $15.52 | 55031 |
| 2025-02-26 | 15.53 | $15.55 | 40241 |
| 2025-02-25 | 15.52 | $15.58 | 67121 |
| 2025-02-24 | 15.50 | $15.60 | 38836 |
| 2025-02-21 | 15.48 | $15.65 | 26029 |
| 2025-02-20 | 15.46 | $15.63 | 80101 |
| 2025-02-19 | 15.44 | $15.58 | 43700 |
| 2025-02-18 | 15.41 | $15.48 | 91000 |
| 2025-02-14 | 15.39 | $15.37 | 85343 |
| 2025-02-13 | 15.36 | $15.26 | 94219 |
| 2025-02-12 | 15.34 | $15.21 | 105226 |
| 2025-02-11 | 15.32 | $15.48 | 67319 |
| 2025-02-10 | 15.27 | $15.60 | 114612 |
| 2025-02-07 | 15.23 | $15.66 | 34000 |
| 2025-02-06 | 15.19 | $15.83 | 54200 |
| 2025-02-05 | 15.14 | $15.75 | 170146 |
| 2025-02-04 | 15.11 | $15.54 | 78716 |
| 2025-02-03 | 15.09 | $15.52 | 87525 |
| 2025-01-31 | 15.07 | $15.47 | 68345 |
| 2025-01-30 | 15.04 | $15.44 | 66643 |
| 2025-01-29 | 15.01 | $15.37 | 140802 |
| 2025-01-28 | 14.98 | $15.29 | 55700 |
| 2025-01-27 | 14.96 | $15.36 | 208808 |
| 2025-01-24 | 14.94 | $15.10 | 170800 |
| 2025-01-23 | 14.91 | $15.20 | 114500 |
| 2025-01-22 | 14.90 | $15.19 | 133100 |
| 2025-01-21 | 14.88 | $15.13 | 210900 |
| 2025-01-17 | 14.89 | $14.93 | 67000 |
| 2025-01-16 | 14.91 | $14.89 | 105919 |
| 2025-01-15 | 14.93 | $14.85 | 130500 |
| 2025-01-14 | 14.97 | $14.74 | 126038 |
| 2025-01-13 | 15.01 | $14.61 | 168344 |
| 2025-01-10 | 15.08 | $14.74 | 91304 |
| 2025-01-08 | 15.13 | $14.82 | 125700 |
| 2025-01-07 | 15.17 | $14.90 | 144700 |
| 2025-01-06 | 15.23 | $15.12 | 94934 |
| 2025-01-03 | 15.27 | $15.17 | 62100 |
| 2025-01-02 | 15.33 | $15.11 | 72500 |
| 2024-12-31 | 15.37 | $14.93 | 396745 |
| 2024-12-30 | 15.43 | $14.79 | 335044 |
| 2024-12-27 | 15.49 | $14.79 | 249800 |
| 2024-12-26 | 15.55 | $14.89 | 256400 |
| 2024-12-24 | 15.60 | $14.87 | 253300 |
| 2024-12-23 | 15.65 | $14.59 | 565405 |
| 2024-12-20 | 15.71 | $14.89 | 249200 |
| 2024-12-19 | 15.75 | $14.92 | 247320 |
| 2024-12-18 | 15.80 | $15.20 | 209500 |
| 2024-12-17 | 15.83 | $15.28 | 210110 |
| 2024-12-16 | 15.88 | $15.39 | 177700 |
| 2024-12-13 | 15.93 | $15.59 | 107700 |
| 2024-12-12 | 15.98 | $15.69 | 113700 |
| 2024-12-11 | 16.03 | $15.90 | 230700 |
| 2024-12-10 | 16.07 | $15.66 | 250800 |
| 2024-12-09 | 16.12 | $15.75 | 241900 |
| 2024-12-06 | 16.17 | $15.99 | 103000 |
| 2024-12-05 | 16.20 | $16.06 | 80400 |
| 2024-12-04 | 16.22 | $16.23 | 232726 |
| 2024-12-03 | 16.25 | $15.97 | 68545 |
| 2024-12-02 | 16.28 | $16.07 | 71139 |
| 2024-11-29 | 16.31 | $16.10 | 30200 |
| 2024-11-27 | 16.33 | $16.02 | 82749 |
| 2024-11-26 | 16.36 | $15.81 | 74933 |
| 2024-11-25 | 16.40 | $15.87 | 167800 |
| 2024-11-22 | 16.44 | $15.82 | 123526 |
| 2024-11-21 | 16.48 | $15.75 | 146811 |
| 2024-11-20 | 16.52 | $15.75 | 180640 |
| 2024-11-19 | 16.56 | $15.86 | 261729 |
| 2024-11-18 | 16.61 | $16.23 | 69600 |
| 2024-11-15 | 16.64 | $16.39 | 107533 |
| 2024-11-14 | 16.66 | $16.70 | 102111 |
| 2024-11-13 | 16.66 | $16.69 | 223747 |
| 2024-11-12 | 16.66 | $16.69 | 283500 |
| 2024-11-11 | 16.67 | $16.72 | 111808 |
| 2024-11-08 | 16.67 | $16.66 | 104200 |
| 2024-11-07 | 16.67 | $16.60 | 167100 |
| 2024-11-06 | 16.68 | $16.51 | 143315 |
| 2024-11-05 | 16.69 | $16.72 | 100800 |
| 2024-11-04 | 16.69 | $16.65 | 173309 |
| 2024-11-01 | 16.70 | $16.61 | 171200 |
| 2024-10-31 | 16.71 | $16.61 | 127400 |
| 2024-10-30 | 16.72 | $16.63 | 123100 |
| 2024-10-29 | 16.74 | $16.60 | 83800 |
| 2024-10-28 | 16.75 | $16.63 | 128700 |
| 2024-10-25 | 16.76 | $16.55 | 163534 |
| 2024-10-24 | 16.78 | $16.59 | 142006 |
| 2024-10-23 | 16.79 | $16.63 | 130000 |
| 2024-10-22 | 16.80 | $16.77 | 203612 |
| 2024-10-21 | 16.81 | $16.80 | 109000 |
| 2024-10-18 | 16.81 | $16.84 | 261800 |
| 2024-10-17 | 16.81 | $16.76 | 100600 |
| 2024-10-16 | 16.81 | $16.71 | 62839 |
| 2024-10-15 | 16.82 | $16.73 | 63600 |
| 2024-10-14 | 16.83 | $16.73 | 62206 |
| 2024-10-11 | 16.83 | $16.74 | 56626 |
| 2024-10-10 | 16.84 | $16.78 | 44200 |
| 2024-10-09 | 16.85 | $16.75 | 69200 |
| 2024-10-08 | 16.86 | $16.77 | 45420 |
| 2024-10-07 | 16.86 | $16.76 | 79411 |
| 2024-10-04 | 16.86 | $16.84 | 64923 |
| 2024-10-03 | 16.86 | $16.86 | 130300 |
| 2024-10-02 | 16.86 | $16.89 | 76700 |
| 2024-10-01 | 16.85 | $16.93 | 90900 |
| 2024-09-30 | 16.85 | $16.86 | 69527 |
| 2024-09-27 | 16.84 | $16.88 | 70900 |
| 2024-09-26 | 16.83 | $16.84 | 64736 |
| 2024-09-25 | 16.82 | $16.83 | 65100 |
| 2024-09-24 | 16.82 | $16.84 | 66400 |
| 2024-09-23 | 16.82 | $16.84 | 153500 |
| 2024-09-20 | 16.81 | $16.83 | 63800 |
| 2024-09-19 | 16.80 | $16.86 | 66802 |
| 2024-09-18 | 16.80 | $16.85 | 68100 |
| 2024-09-17 | 16.79 | $16.89 | 102600 |
| 2024-09-16 | 16.78 | $16.84 | 76038 |
| 2024-09-13 | 16.77 | $16.91 | 101400 |
| 2024-09-12 | 16.76 | $16.92 | 99400 |
| 2024-09-11 | 16.75 | $16.87 | 99307 |
| 2024-09-10 | 16.75 | $16.89 | 67600 |
| 2024-09-09 | 16.74 | $16.82 | 88000 |
| 2024-09-06 | 16.74 | $16.82 | 61700 |
| 2024-09-05 | 16.73 | $16.77 | 58914 |
| 2024-09-04 | 16.73 | $16.77 | 31846 |
| 2024-09-03 | 16.73 | $16.77 | 65800 |
| 2024-08-30 | 16.73 | $16.74 | 48600 |
| 2024-08-29 | 16.73 | $16.71 | 94400 |
| 2024-08-28 | 16.73 | $16.72 | 64530 |
| 2024-08-27 | 16.73 | $16.74 | 40500 |
| 2024-08-26 | 16.73 | $16.76 | 42736 |
| 2024-08-23 | 16.72 | $16.70 | 52100 |
| 2024-08-22 | 16.72 | $16.69 | 41449 |
| 2024-08-21 | 16.71 | $16.72 | 38700 |
| 2024-08-20 | 16.70 | $16.72 | 72804 |
| 2024-08-19 | 16.69 | $16.67 | 58743 |
| 2024-08-16 | 16.69 | $16.66 | 68500 |
| 2024-08-15 | 16.68 | $16.71 | 54700 |
| 2024-08-14 | 16.67 | $16.76 | 27000 |
| 2024-08-13 | 16.66 | $16.79 | 24500 |
| 2024-08-12 | 16.65 | $16.75 | 29228 |
| 2024-08-09 | 16.64 | $16.73 | 63638 |
| 2024-08-08 | 16.64 | $16.69 | 43800 |
| 2024-08-07 | 16.63 | $16.83 | 35745 |
| 2024-08-06 | 16.62 | $16.81 | 58300 |
| 2024-08-05 | 16.60 | $16.69 | 77100 |
| 2024-08-02 | 16.59 | $16.77 | 60832 |
| 2024-08-01 | 16.58 | $16.70 | 54300 |
| 2024-07-31 | 16.57 | $16.74 | 29849 |
| 2024-07-30 | 16.55 | $16.72 | 73714 |
| 2024-07-29 | 16.54 | $16.63 | 43416 |
| 2024-07-26 | 16.53 | $16.56 | 50000 |
| 2024-07-25 | 16.53 | $16.58 | 54111 |
| 2024-07-24 | 16.53 | $16.50 | 78336 |
| 2024-07-23 | 16.53 | $16.55 | 40900 |
| 2024-07-22 | 16.52 | $16.53 | 44339 |
| 2024-07-19 | 16.51 | $16.48 | 89000 |
| 2024-07-18 | 16.51 | $16.54 | 66901 |
| 2024-07-17 | 16.50 | $16.54 | 59900 |
| 2024-07-16 | 16.50 | $16.57 | 76543 |
| 2024-07-15 | 16.49 | $16.57 | 26108 |
| 2024-07-12 | 16.48 | $16.74 | 38800 |
| 2024-07-11 | 16.47 | $16.64 | 39128 |
| 2024-07-10 | 16.46 | $16.52 | 101000 |
| 2024-07-09 | 16.45 | $16.52 | 29011 |
| 2024-07-08 | 16.44 | $16.49 | 63400 |
| 2024-07-05 | 16.43 | $16.47 | 21543 |
| 2024-07-03 | 16.43 | $16.49 | 22728 |
| 2024-07-02 | 16.41 | $16.41 | 35800 |
| 2024-07-01 | 16.41 | $16.38 | 77300 |
| 2024-06-28 | 16.40 | $16.58 | 70100 |
| 2024-06-27 | 16.38 | $16.54 | 67723 |
| 2024-06-26 | 16.37 | $16.45 | 52608 |
| 2024-06-25 | 16.36 | $16.50 | 65743 |
| 2024-06-24 | 16.35 | $16.42 | 33137 |
| 2024-06-21 | 16.35 | $16.41 | 44538 |
| 2024-06-20 | 16.34 | $16.40 | 74339 |
| 2024-06-18 | 16.34 | $16.42 | 73436 |
| 2024-06-17 | 16.35 | $16.39 | 55100 |
| 2024-06-14 | 16.35 | $16.42 | 39521 |
| 2024-06-13 | 16.35 | $16.42 | 51942 |
| 2024-06-12 | 16.34 | $16.45 | 65520 |
| 2024-06-11 | 16.34 | $16.44 | 45730 |
| 2024-06-10 | 16.33 | $16.36 | 34800 |
| 2024-06-07 | 16.32 | $16.31 | 35325 |
| 2024-06-06 | 16.32 | $16.38 | 70000 |
| 2024-06-05 | 16.32 | $16.34 | 87700 |
| 2024-06-04 | 16.32 | $16.24 | 76500 |
| 2024-06-03 | 16.31 | $16.31 | 24238 |
| 2024-05-31 | 16.31 | $16.20 | 42400 |
| 2024-05-30 | 16.30 | $16.15 | 40200 |
| 2024-05-29 | 16.30 | $16.30 | 26600 |
| 2024-05-28 | 16.28 | $16.32 | 30940 |
| 2024-05-24 | 16.27 | $16.33 | 27500 |
| 2024-05-23 | 16.26 | $16.32 | 52900 |
| 2024-05-22 | 16.24 | $16.28 | 42400 |
| 2024-05-21 | 16.24 | $16.40 | 54000 |
| 2024-05-20 | 16.22 | $16.56 | 46600 |
| 2024-05-17 | 16.20 | $16.50 | 42320 |
| 2024-05-16 | 16.18 | $16.36 | 32129 |
| 2024-05-15 | 16.17 | $16.31 | 55800 |
| 2024-05-14 | 16.15 | $16.29 | 54800 |
| 2024-05-13 | 16.14 | $16.28 | 64900 |
| 2024-05-10 | 16.13 | $16.29 | 71900 |
| 2024-05-09 | 16.13 | $16.30 | 44612 |
| 2024-05-08 | 16.13 | $16.28 | 44600 |
| 2024-05-07 | 16.12 | $16.29 | 49700 |
| 2024-05-06 | 16.12 | $16.20 | 80928 |
| 2024-05-03 | 16.12 | $16.19 | 39940 |
| 2024-05-02 | 16.12 | $16.06 | 55205 |
| 2024-05-01 | 16.13 | $16.07 | 48100 |
| 2024-04-30 | 16.13 | $15.99 | 93904 |
| 2024-04-29 | 16.14 | $16.06 | 70500 |
| 2024-04-26 | 16.15 | $16.09 | 62300 |
| 2024-04-25 | 16.16 | $16.05 | 50443 |
| 2024-04-24 | 16.18 | $16.13 | 38412 |
| 2024-04-23 | 16.19 | $16.13 | 88632 |
| 2024-04-22 | 16.20 | $16.10 | 49222 |
| 2024-04-19 | 16.21 | $16.11 | 65700 |
| 2024-04-18 | 16.21 | $16.08 | 52810 |
| 2024-04-17 | 16.23 | $16.08 | 72000 |
| 2024-04-16 | 16.25 | $16.05 | 79600 |
| 2024-04-15 | 16.26 | $16.13 | 45700 |
| 2024-04-12 | 16.27 | $16.24 | 65100 |
| 2024-04-11 | 16.27 | $16.21 | 32426 |
| 2024-04-10 | 16.29 | $16.20 | 65334 |
| 2024-04-09 | 16.30 | $16.27 | 64500 |
| 2024-04-08 | 16.31 | $16.19 | 53600 |
| 2024-04-05 | 16.32 | $16.14 | 39824 |
| 2024-04-04 | 16.34 | $16.19 | 65700 |
| 2024-04-03 | 16.35 | $16.19 | 77201 |
| 2024-04-02 | 16.36 | $16.14 | 70500 |
| 2024-04-01 | 16.38 | $16.23 | 100312 |
| 2024-03-28 | 16.39 | $16.35 | 68743 |
| 2024-03-27 | 16.39 | $16.35 | 59441 |
| 2024-03-26 | 16.39 | $16.36 | 55600 |
| 2024-03-25 | 16.39 | $16.29 | 108238 |
| 2024-03-22 | 16.40 | $16.32 | 82500 |
| 2024-03-21 | 16.41 | $16.26 | 65933 |
| 2024-03-20 | 16.43 | $16.35 | 60800 |
| 2024-03-19 | 16.43 | $16.47 | 129500 |
| 2024-03-18 | 16.43 | $16.36 | 57600 |
| 2024-03-15 | 16.43 | $16.34 | 34613 |
| 2024-03-14 | 16.44 | $16.26 | 67900 |
| 2024-03-13 | 16.45 | $16.46 | 80820 |
| 2024-03-12 | 16.45 | $16.47 | 125000 |
| 2024-03-11 | 16.46 | $16.50 | 111400 |
| 2024-03-08 | 16.46 | $16.45 | 34544 |
| 2024-03-07 | 16.46 | $16.41 | 54300 |
| 2024-03-06 | 16.47 | $16.43 | 61000 |
| 2024-03-05 | 16.48 | $16.45 | 34016 |
| 2024-03-04 | 16.48 | $16.41 | 49500 |
| 2024-03-01 | 16.49 | $16.47 | 57000 |
| 2024-02-29 | 16.50 | $16.44 | 42137 |
| 2024-02-28 | 16.51 | $16.35 | 138134 |
| 2024-02-27 | 16.51 | $16.36 | 91900 |
| 2024-02-26 | 16.51 | $16.48 | 54100 |
| 2024-02-23 | 16.49 | $16.54 | 51746 |
| 2024-02-22 | 16.47 | $16.52 | 107300 |
| 2024-02-21 | 16.46 | $16.51 | 47300 |
| 2024-02-20 | 16.45 | $16.41 | 29637 |
| 2024-02-16 | 16.45 | $16.41 | 39737 |
| 2024-02-15 | 16.44 | $16.48 | 66000 |
| 2024-02-14 | 16.43 | $16.49 | 50708 |
| 2024-02-13 | 16.42 | $16.42 | 29922 |
| 2024-02-12 | 16.42 | $16.57 | 44909 |
| 2024-02-09 | 16.42 | $16.55 | 39839 |
| 2024-02-08 | 16.42 | $16.53 | 48300 |
| 2024-02-07 | 16.42 | $16.51 | 56514 |
| 2024-02-06 | 16.43 | $16.65 | 61827 |
| 2024-02-05 | 16.42 | $16.57 | 114500 |
| 2024-02-02 | 16.42 | $16.47 | 44800 |
| 2024-02-01 | 16.42 | $16.74 | 55200 |
| 2024-01-31 | 16.41 | $16.57 | 79540 |
| 2024-01-30 | 16.40 | $16.38 | 47100 |
| 2024-01-29 | 16.39 | $16.35 | 52943 |
| 2024-01-26 | 16.38 | $16.12 | 81839 |
| 2024-01-25 | 16.39 | $16.20 | 71500 |
| 2024-01-24 | 16.40 | $16.32 | 88022 |
| 2024-01-23 | 16.39 | $16.31 | 47400 |
| 2024-01-22 | 16.38 | $16.28 | 36500 |
| 2024-01-19 | 16.38 | $16.24 | 64233 |
| 2024-01-18 | 16.38 | $16.26 | 52408 |
| 2024-01-17 | 16.38 | $16.31 | 77811 |
| 2024-01-16 | 16.37 | $16.38 | 72841 |
| 2024-01-12 | 16.36 | $16.60 | 46833 |
| 2024-01-11 | 16.33 | $16.59 | 38900 |
| 2024-01-10 | 16.30 | $16.60 | 48700 |
| 2024-01-09 | 16.27 | $16.58 | 67122 |
| 2024-01-08 | 16.25 | $16.62 | 43930 |
| 2024-01-05 | 16.22 | $16.38 | 108800 |
| 2024-01-04 | 16.19 | $16.52 | 112122 |
| 2024-01-03 | 16.16 | $16.50 | 131000 |
| 2024-01-02 | 16.13 | $16.39 | 76900 |
| 2023-12-29 | 16.10 | $16.25 | 254600 |
| 2023-12-28 | 16.07 | $16.23 | 254120 |
| 2023-12-27 | 16.06 | $16.29 | 173131 |
| 2023-12-26 | 16.02 | $16.25 | 171300 |
| 2023-12-22 | 15.99 | $16.22 | 188900 |
| 2023-12-21 | 15.96 | $16.19 | 91538 |
| 2023-12-20 | 15.92 | $16.20 | 229210 |
| 2023-12-19 | 15.90 | $16.21 | 172000 |
| 2023-12-18 | 15.86 | $16.20 | 138900 |
| 2023-12-15 | 15.84 | $16.16 | 156200 |
| 2023-12-14 | 15.81 | $16.27 | 197421 |
| 2023-12-13 | 15.78 | $16.00 | 162944 |
| 2023-12-12 | 15.77 | $15.99 | 101900 |
| 2023-12-11 | 15.74 | $16.00 | 108035 |
| 2023-12-08 | 15.71 | $16.04 | 99200 |
| 2023-12-07 | 15.68 | $16.09 | 128446 |
| 2023-12-06 | 15.64 | $15.89 | 138718 |
| 2023-12-05 | 15.60 | $15.85 | 143100 |
| 2023-12-04 | 15.56 | $15.79 | 134900 |
| 2023-12-01 | 15.52 | $15.81 | 162514 |
| 2023-11-30 | 15.46 | $15.77 | 245801 |
| 2023-11-29 | 15.41 | $15.89 | 196000 |
| 2023-11-28 | 15.33 | $15.63 | 137400 |
| 2023-11-27 | 15.27 | $15.55 | 161304 |
| 2023-11-24 | 15.21 | $15.57 | 36631 |
| 2023-11-22 | 15.15 | $15.58 | 106800 |
| 2023-11-21 | 15.09 | $15.62 | 76516 |
| 2023-11-20 | 15.04 | $15.54 | 136600 |
| 2023-11-17 | 14.98 | $15.68 | 67600 |
| 2023-11-16 | 14.92 | $15.72 | 154500 |
| 2023-11-15 | 14.85 | $15.64 | 91500 |
| 2023-11-14 | 14.80 | $15.72 | 102300 |
| 2023-11-13 | 14.76 | $15.45 | 39200 |
| 2023-11-10 | 14.73 | $15.42 | 71600 |
| 2023-11-09 | 14.71 | $15.29 | 102712 |
| 2023-11-08 | 14.70 | $15.31 | 77026 |
| 2023-11-07 | 14.70 | $15.19 | 95800 |
| 2023-11-06 | 14.69 | $15.02 | 89800 |
| 2023-11-03 | 14.70 | $14.96 | 180717 |
| 2023-11-02 | 14.71 | $14.73 | 137312 |
| 2023-11-01 | 14.74 | $14.59 | 87338 |
| 2023-10-31 | 14.78 | $14.36 | 92548 |
| 2023-10-30 | 14.83 | $14.38 | 45900 |
| 2023-10-27 | 14.90 | $14.35 | 127307 |
| 2023-10-26 | 14.97 | $14.38 | 304239 |
| 2023-10-25 | 15.04 | $14.42 | 106900 |
| 2023-10-24 | 15.08 | $14.56 | 50200 |
| 2023-10-23 | 15.13 | $14.44 | 134535 |
| 2023-10-20 | 15.20 | $14.48 | 75630 |
| 2023-10-19 | 15.27 | $14.40 | 102837 |
| 2023-10-18 | 15.35 | $14.47 | 174915 |
| 2023-10-17 | 15.44 | $14.91 | 119841 |
| 2023-10-16 | 15.49 | $14.93 | 96800 |
| 2023-10-13 | 15.56 | $15.07 | 85200 |
| 2023-10-12 | 15.61 | $15.08 | 55306 |
| 2023-10-11 | 15.67 | $15.19 | 108831 |
| 2023-10-10 | 15.73 | $15.05 | 126026 |
| 2023-10-09 | 15.79 | $15.21 | 44500 |
| 2023-10-06 | 15.85 | $15.16 | 70300 |
| 2023-10-05 | 15.92 | $15.31 | 35500 |
| 2023-10-04 | 15.99 | $15.46 | 59522 |
| 2023-10-03 | 16.05 | $15.37 | 68123 |
| 2023-10-02 | 16.12 | $15.67 | 125800 |
| 2023-09-29 | 16.19 | $15.93 | 72846 |
| 2023-09-28 | 16.24 | $15.61 | 70500 |
| 2023-09-27 | 16.30 | $15.36 | 61248 |
| 2023-09-26 | 16.39 | $15.40 | 135400 |
| 2023-09-25 | 16.45 | $15.86 | 82900 |
| 2023-09-22 | 16.50 | $15.88 | 59300 |
| 2023-09-21 | 16.53 | $16.01 | 81950 |
| 2023-09-20 | 16.58 | $16.27 | 56600 |
| 2023-09-19 | 16.60 | $16.05 | 109400 |
| 2023-09-18 | 16.63 | $16.19 | 45400 |
| 2023-09-15 | 16.67 | $16.17 | 49405 |
| 2023-09-14 | 16.70 | $16.32 | 34410 |
| 2023-09-13 | 16.72 | $16.31 | 36114 |
| 2023-09-12 | 16.75 | $16.29 | 48213 |
| 2023-09-11 | 16.76 | $16.34 | 49936 |
| 2023-09-08 | 16.78 | $16.61 | 22737 |
| 2023-09-07 | 16.78 | $16.79 | 66301 |
| 2023-09-06 | 16.77 | $16.57 | 56016 |
| 2023-09-05 | 16.77 | $16.83 | 48438 |
| 2023-09-01 | 16.76 | $16.99 | 25500 |
| 2023-08-31 | 16.75 | $16.89 | 46900 |
| 2023-08-30 | 16.74 | $16.95 | 59300 |
| 2023-08-29 | 16.73 | $17.02 | 49749 |
| 2023-08-28 | 16.73 | $16.74 | 14712 |
| 2023-08-25 | 16.74 | $16.69 | 22727 |
| 2023-08-24 | 16.74 | $16.66 | 37237 |
| 2023-08-23 | 16.74 | $16.83 | 22332 |
| 2023-08-22 | 16.74 | $16.77 | 78900 |
| 2023-08-21 | 16.75 | $16.70 | 37949 |
| 2023-08-18 | 16.76 | $16.92 | 42845 |
| 2023-08-17 | 16.76 | $16.86 | 51800 |
| 2023-08-16 | 16.75 | $16.67 | 62000 |
| 2023-08-15 | 16.77 | $16.78 | 39819 |
| 2023-08-14 | 16.77 | $16.64 | 25900 |
| 2023-08-11 | 16.79 | $16.65 | 51017 |
| 2023-08-10 | 16.80 | $16.59 | 31600 |
| 2023-08-09 | 16.82 | $16.65 | 28508 |
| 2023-08-08 | 16.83 | $16.63 | 47200 |
| 2023-08-07 | 16.84 | $16.57 | 90746 |
| 2023-08-04 | 16.86 | $16.85 | 34219 |
| 2023-08-03 | 16.86 | $16.70 | 62310 |
| 2023-08-02 | 16.86 | $16.76 | 53433 |
| 2023-08-01 | 16.87 | $16.92 | 46828 |
| 2023-07-31 | 16.88 | $16.92 | 78800 |
| 2023-07-28 | 16.89 | $16.75 | 58700 |
| 2023-07-27 | 16.90 | $16.70 | 72700 |
| 2023-07-26 | 16.93 | $16.82 | 44500 |
| 2023-07-25 | 16.94 | $16.86 | 86400 |
| 2023-07-24 | 16.95 | $16.91 | 39707 |
| 2023-07-21 | 16.95 | $16.87 | 30500 |
| 2023-07-20 | 16.95 | $16.79 | 36116 |
| 2023-07-19 | 16.95 | $16.97 | 26900 |
| 2023-07-18 | 16.94 | $16.93 | 47400 |
| 2023-07-17 | 16.95 | $16.86 | 53300 |
| 2023-07-14 | 16.96 | $16.95 | 30300 |
| 2023-07-13 | 16.98 | $16.92 | 36700 |
| 2023-07-12 | 16.99 | $16.96 | 36821 |
| 2023-07-11 | 17.00 | $16.88 | 34148 |
| 2023-07-10 | 17.03 | $16.95 | 42800 |
| 2023-07-07 | 17.06 | $16.79 | 45800 |
| 2023-07-06 | 17.08 | $16.73 | 55933 |
| 2023-07-05 | 17.10 | $16.91 | 56100 |
| 2023-07-03 | 17.10 | $17.09 | 35900 |
| 2023-06-30 | 17.09 | $17.07 | 47200 |
| 2023-06-29 | 17.09 | $17.05 | 51000 |
| 2023-06-28 | 17.09 | $17.19 | 40800 |
| 2023-06-27 | 17.07 | $17.11 | 39200 |
| 2023-06-26 | 17.06 | $16.97 | 72200 |
| 2023-06-23 | 17.06 | $16.95 | 57500 |
| 2023-06-22 | 17.04 | $16.85 | 43800 |
| 2023-06-21 | 17.04 | $16.78 | 70743 |
| 2023-06-20 | 17.04 | $16.92 | 59604 |
| 2023-06-16 | 17.03 | $17.06 | 45141 |
| 2023-06-15 | 17.01 | $17.07 | 48800 |
| 2023-06-14 | 17.00 | $17.28 | 42809 |
| 2023-06-13 | 16.99 | $17.11 | 58013 |
| 2023-06-12 | 17.00 | $17.30 | 35100 |
| 2023-06-09 | 16.98 | $17.47 | 24100 |
| 2023-06-08 | 16.96 | $17.46 | 33644 |
| 2023-06-07 | 16.94 | $17.22 | 30300 |
| 2023-06-06 | 16.93 | $17.10 | 40517 |
| 2023-06-05 | 16.93 | $17.00 | 31107 |
| 2023-06-02 | 16.94 | $16.89 | 42700 |
| 2023-06-01 | 16.94 | $16.97 | 39701 |
| 2023-05-31 | 16.95 | $17.00 | 79413 |
| 2023-05-30 | 16.96 | $16.97 | 28819 |
| 2023-05-26 | 16.97 | $16.86 | 11800 |
| 2023-05-25 | 16.99 | $16.91 | 48000 |
| 2023-05-24 | 17.01 | $16.61 | 53310 |
| 2023-05-23 | 17.04 | $16.80 | 34431 |
| 2023-05-22 | 17.07 | $16.71 | 30539 |
| 2023-05-19 | 17.09 | $16.74 | 45700 |
| 2023-05-18 | 17.10 | $16.81 | 59212 |
| 2023-05-17 | 17.11 | $16.85 | 84015 |
| 2023-05-16 | 17.10 | $17.11 | 7800 |
| 2023-05-15 | 17.07 | $17.25 | 33448 |
| 2023-05-12 | 17.05 | $16.95 | 19100 |
| 2023-05-11 | 17.05 | $16.99 | 33600 |
| 2023-05-10 | 17.06 | $17.03 | 22000 |
| 2023-05-09 | 17.07 | $16.99 | 28700 |
| 2023-05-08 | 17.08 | $17.08 | 46100 |
| 2023-05-05 | 17.08 | $17.19 | 50400 |
| 2023-05-04 | 17.08 | $17.03 | 70900 |
| 2023-05-03 | 17.09 | $17.18 | 64711 |
| 2023-05-02 | 17.09 | $17.10 | 46000 |
| 2023-05-01 | 17.09 | $17.18 | 31600 |
| 2023-04-28 | 17.10 | $17.29 | 58200 |
| 2023-04-27 | 17.10 | $17.26 | 40049 |
| 2023-04-26 | 17.09 | $17.35 | 51207 |
| 2023-04-25 | 17.07 | $17.21 | 39900 |
| 2023-04-24 | 17.05 | $17.16 | 45408 |
| 2023-04-21 | 17.07 | $17.05 | 73100 |
| 2023-04-20 | 17.09 | $16.88 | 27917 |
| 2023-04-19 | 17.11 | $16.79 | 81331 |
| 2023-04-18 | 17.12 | $16.42 | 161400 |
| 2023-04-17 | 17.17 | $16.86 | 50900 |
| 2023-04-14 | 17.20 | $16.99 | 81400 |
| 2023-04-13 | 17.23 | $17.17 | 46400 |
| 2023-04-12 | 17.25 | $17.31 | 49120 |
| 2023-04-11 | 17.27 | $17.13 | 69821 |
| 2023-04-10 | 17.30 | $17.03 | 69410 |
| 2023-04-06 | 17.34 | $17.20 | 40934 |
| 2023-04-05 | 17.35 | $17.27 | 64202 |
| 2023-04-04 | 17.37 | $17.09 | 53116 |
| 2023-04-03 | 17.39 | $17.21 | 59100 |
| 2023-03-31 | 17.39 | $17.38 | 52800 |
| 2023-03-30 | 17.39 | $17.22 | 35945 |
| 2023-03-29 | 17.39 | $16.98 | 76512 |
| 2023-03-28 | 17.41 | $17.01 | 55500 |
| 2023-03-27 | 17.43 | $16.93 | 164200 |
| 2023-03-24 | 17.45 | $17.40 | 75116 |
| 2023-03-23 | 17.44 | $17.48 | 51200 |
| 2023-03-22 | 17.41 | $17.30 | 45300 |
| 2023-03-21 | 17.40 | $17.10 | 53702 |
| 2023-03-20 | 17.41 | $17.24 | 80600 |
| 2023-03-17 | 17.41 | $17.46 | 55200 |
| 2023-03-16 | 17.42 | $17.60 | 57540 |
| 2023-03-15 | 17.43 | $17.62 | 60908 |
| 2023-03-14 | 17.44 | $17.66 | 118132 |
| 2023-03-13 | 17.46 | $17.86 | 61309 |
| 2023-03-10 | 17.45 | $17.69 | 103847 |
| 2023-03-09 | 17.44 | $17.57 | 128531 |
| 2023-03-08 | 17.45 | $17.63 | 147840 |
| 2023-03-07 | 17.45 | $17.50 | 69800 |
| 2023-03-06 | 17.44 | $17.22 | 46800 |
| 2023-03-03 | 17.45 | $17.38 | 34744 |
| 2023-03-02 | 17.47 | $17.21 | 53500 |
| 2023-03-01 | 17.49 | $17.35 | 59725 |
| 2023-02-28 | 17.52 | $17.37 | 51900 |
| 2023-02-27 | 17.54 | $17.33 | 59108 |
| 2023-02-24 | 17.58 | $17.13 | 67300 |
| 2023-02-23 | 17.62 | $17.04 | 45500 |
| 2023-02-22 | 17.67 | $17.05 | 88918 |
| 2023-02-21 | 17.71 | $17.23 | 66100 |
| 2023-02-17 | 17.72 | $17.33 | 88300 |
| 2023-02-16 | 17.73 | $17.63 | 62734 |
| 2023-02-15 | 17.72 | $17.86 | 47400 |
| 2023-02-14 | 17.70 | $17.78 | 39707 |
| 2023-02-13 | 17.68 | $17.99 | 73500 |
| 2023-02-10 | 17.65 | $17.72 | 41900 |
| 2023-02-09 | 17.63 | $17.51 | 48400 |
| 2023-02-08 | 17.61 | $17.77 | 62035 |
| 2023-02-07 | 17.57 | $17.54 | 91700 |
| 2023-02-06 | 17.54 | $17.35 | 50334 |
| 2023-02-03 | 17.50 | $17.46 | 54200 |
| 2023-02-02 | 17.46 | $17.72 | 93600 |
| 2023-02-01 | 17.39 | $17.72 | 99100 |
| 2023-01-31 | 17.33 | $17.78 | 86700 |
| 2023-01-30 | 17.24 | $17.90 | 37113 |
| 2023-01-27 | 17.15 | $18.02 | 80300 |
| 2023-01-26 | 17.07 | $18.00 | 75937 |
| 2023-01-25 | 16.98 | $17.94 | 74326 |
| 2023-01-24 | 16.91 | $17.85 | 111507 |
| 2023-01-23 | 16.83 | $17.56 | 79517 |
| 2023-01-20 | 16.76 | $17.51 | 73226 |
| 2023-01-19 | 16.70 | $17.40 | 108719 |
| 2023-01-18 | 16.64 | $17.38 | 134302 |
| 2023-01-17 | 16.58 | $17.45 | 64836 |
| 2023-01-13 | 16.54 | $17.45 | 99300 |
| 2023-01-12 | 16.51 | $17.24 | 58700 |
| 2023-01-11 | 16.49 | $17.20 | 146000 |
| 2023-01-10 | 16.45 | $16.89 | 50500 |
| 2023-01-09 | 16.42 | $16.88 | 63400 |
| 2023-01-06 | 16.41 | $16.67 | 99948 |
| 2023-01-05 | 16.41 | $16.58 | 58000 |
| 2023-01-04 | 16.42 | $16.47 | 48700 |
| 2023-01-03 | 16.42 | $16.40 | 107000 |
| 2022-12-30 | 16.45 | $16.06 | 231026 |
| 2022-12-29 | 16.49 | $16.13 | 253621 |
| 2022-12-28 | 16.53 | $16.24 | 177300 |
| 2022-12-27 | 16.56 | $16.34 | 179500 |
| 2022-12-23 | 16.59 | $16.43 | 114015 |
| 2022-12-22 | 16.59 | $16.30 | 120328 |
| 2022-12-21 | 16.60 | $16.10 | 193032 |
| 2022-12-20 | 16.62 | $16.30 | 189734 |
| 2022-12-19 | 16.61 | $16.25 | 213500 |
| 2022-12-16 | 16.60 | $16.25 | 199105 |
| 2022-12-15 | 16.60 | $16.61 | 153400 |
| 2022-12-14 | 16.57 | $16.82 | 154748 |
| 2022-12-13 | 16.53 | $16.79 | 200701 |
| 2022-12-12 | 16.46 | $16.44 | 117700 |
| 2022-12-09 | 16.43 | $16.39 | 124339 |
| 2022-12-08 | 16.40 | $16.63 | 152200 |
| 2022-12-07 | 16.33 | $16.73 | 174114 |
| 2022-12-06 | 16.26 | $16.63 | 99838 |
| 2022-12-05 | 16.21 | $16.63 | 134413 |
| 2022-12-02 | 16.16 | $16.94 | 94501 |
| 2022-12-01 | 16.11 | $16.92 | 89211 |
| 2022-11-30 | 16.07 | $16.89 | 90200 |
| 2022-11-29 | 16.02 | $16.85 | 115444 |
| 2022-11-28 | 15.96 | $16.84 | 130341 |
| 2022-11-25 | 15.89 | $16.55 | 50741 |
| 2022-11-23 | 15.84 | $16.52 | 212048 |
| 2022-11-22 | 15.79 | $16.32 | 214229 |
| 2022-11-21 | 15.75 | $16.18 | 155500 |
| 2022-11-18 | 15.72 | $16.05 | 76306 |
| 2022-11-17 | 15.70 | $16.22 | 134333 |
| 2022-11-16 | 15.68 | $16.03 | 93300 |
| 2022-11-15 | 15.66 | $15.97 | 116749 |
| 2022-11-14 | 15.65 | $15.53 | 98639 |
| 2022-11-11 | 15.66 | $15.79 | 136900 |
| 2022-11-10 | 15.65 | $15.79 | 139725 |
| 2022-11-09 | 15.64 | $15.16 | 177121 |
| 2022-11-08 | 15.67 | $15.35 | 140928 |
| 2022-11-07 | 15.69 | $15.57 | 100000 |
| 2022-11-04 | 15.70 | $15.76 | 137000 |
| 2022-11-03 | 15.70 | $15.81 | 98500 |
| 2022-11-02 | 15.72 | $16.21 | 90900 |
| 2022-11-01 | 15.70 | $15.84 | 90940 |
| 2022-10-31 | 15.71 | $15.68 | 147600 |
| 2022-10-28 | 15.71 | $15.48 | 214701 |
| 2022-10-27 | 15.71 | $15.57 | 114124 |
| 2022-10-26 | 15.71 | $15.57 | 149429 |
| 2022-10-25 | 15.73 | $15.44 | 64903 |
| 2022-10-24 | 15.75 | $15.57 | 80549 |
| 2022-10-21 | 15.77 | $15.70 | 103004 |
| 2022-10-20 | 15.80 | $15.72 | 64717 |
| 2022-10-19 | 15.83 | $15.65 | 93925 |
| 2022-10-18 | 15.87 | $15.74 | 90203 |
| 2022-10-17 | 15.92 | $15.74 | 78300 |
| 2022-10-14 | 15.97 | $15.60 | 132218 |
| 2022-10-13 | 16.05 | $15.57 | 86919 |
| 2022-10-12 | 16.16 | $15.78 | 113100 |
| 2022-10-11 | 16.27 | $15.89 | 106346 |
| 2022-10-10 | 16.37 | $15.71 | 66728 |
| 2022-10-07 | 16.49 | $15.82 | 68100 |
| 2022-10-06 | 16.60 | $16.05 | 95123 |
| 2022-10-05 | 16.71 | $15.94 | 123200 |
| 2022-10-04 | 16.83 | $15.98 | 95535 |
| 2022-10-03 | 16.92 | $15.64 | 146033 |
| 2022-09-30 | 17.03 | $15.58 | 196025 |
| 2022-09-29 | 17.13 | $15.60 | 90200 |
| 2022-09-28 | 17.23 | $15.79 | 120801 |
| 2022-09-27 | 17.34 | $15.89 | 64300 |
| 2022-09-26 | 17.46 | $15.99 | 76000 |
| 2022-09-23 | 17.60 | $16.31 | 121803 |
| 2022-09-22 | 17.71 | $16.29 | 125000 |
| 2022-09-21 | 17.82 | $16.54 | 75906 |
| 2022-09-20 | 17.93 | $16.61 | 99119 |
| 2022-09-19 | 18.03 | $16.89 | 85900 |
| 2022-09-16 | 18.13 | $17.17 | 103730 |
| 2022-09-15 | 18.21 | $17.79 | 25929 |
| 2022-09-14 | 18.25 | $18.01 | 45414 |
| 2022-09-13 | 18.27 | $17.83 | 37524 |
| 2022-09-12 | 18.31 | $18.01 | 39000 |
| 2022-09-09 | 18.34 | $18.02 | 31301 |
| 2022-09-08 | 18.36 | $18.32 | 49900 |
| 2022-09-07 | 18.37 | $18.30 | 51711 |
| 2022-09-06 | 18.38 | $17.80 | 42000 |
| 2022-09-02 | 18.41 | $17.81 | 17105 |
| 2022-09-01 | 18.45 | $17.53 | 63132 |
| 2022-08-31 | 18.52 | $17.76 | 65300 |
| 2022-08-30 | 18.57 | $17.98 | 68602 |
| 2022-08-29 | 18.61 | $18.31 | 50200 |
| 2022-08-26 | 18.63 | $18.62 | 29434 |
| 2022-08-25 | 18.63 | $18.58 | 29000 |
| 2022-08-24 | 18.63 | $18.52 | 67425 |
| 2022-08-23 | 18.63 | $18.65 | 46800 |
| 2022-08-22 | 18.62 | $18.62 | 44948 |
| 2022-08-19 | 18.62 | $18.90 | 110910 |
| 2022-08-18 | 18.62 | $18.90 | 111945 |
| 2022-08-17 | 18.60 | $18.61 | 77900 |
| 2022-08-16 | 18.61 | $18.36 | 45900 |
| 2022-08-15 | 18.62 | $18.62 | 55300 |
| 2022-08-12 | 18.63 | $18.55 | 64300 |
| 2022-08-11 | 18.65 | $18.49 | 39500 |
| 2022-08-10 | 18.65 | $18.54 | 78708 |
| 2022-08-09 | 18.65 | $18.50 | 38614 |
| 2022-08-08 | 18.65 | $18.42 | 38400 |
| 2022-08-05 | 18.66 | $18.60 | 70200 |
| 2022-08-04 | 18.65 | $18.82 | 41922 |
| 2022-08-03 | 18.63 | $18.81 | 69700 |
| 2022-08-02 | 18.60 | $18.85 | 59200 |
| 2022-08-01 | 18.57 | $18.62 | 58645 |
| 2022-07-29 | 18.56 | $18.71 | 43000 |
| 2022-07-28 | 18.53 | $18.58 | 64540 |
| 2022-07-27 | 18.52 | $18.41 | 31124 |
| 2022-07-26 | 18.50 | $18.53 | 40339 |
| 2022-07-25 | 18.46 | $18.63 | 19504 |
| 2022-07-22 | 18.42 | $18.78 | 42729 |
| 2022-07-21 | 18.36 | $18.61 | 58200 |
| 2022-07-20 | 18.28 | $18.70 | 51022 |
| 2022-07-19 | 18.19 | $18.67 | 36135 |
| 2022-07-18 | 18.12 | $18.70 | 62813 |
| 2022-07-15 | 18.04 | $18.97 | 72100 |
| 2022-07-14 | 17.96 | $18.54 | 84200 |
| 2022-07-13 | 17.92 | $18.56 | 33400 |
| 2022-07-12 | 17.89 | $18.57 | 41520 |
| 2022-07-11 | 17.88 | $18.60 | 25700 |
| 2022-07-08 | 17.87 | $18.41 | 31518 |
| 2022-07-07 | 17.90 | $18.41 | 36300 |
| 2022-07-06 | 17.93 | $18.18 | 64810 |
| 2022-07-05 | 17.96 | $18.26 | 44700 |
| 2022-07-01 | 17.99 | $18.28 | 43300 |
| 2022-06-30 | 18.01 | $18.14 | 53800 |
| 2022-06-29 | 18.05 | $18.43 | 57400 |
| 2022-06-28 | 18.07 | $18.02 | 69404 |
| 2022-06-27 | 18.11 | $17.70 | 46100 |
| 2022-06-24 | 18.14 | $17.89 | 46904 |
| 2022-06-23 | 18.14 | $17.47 | 62900 |
| 2022-06-22 | 18.17 | $17.05 | 74803 |
| 2022-06-21 | 18.20 | $16.88 | 156800 |
| 2022-06-17 | 18.23 | $17.29 | 55838 |
| 2022-06-16 | 18.21 | $17.23 | 66000 |
| 2022-06-15 | 18.20 | $17.33 | 85600 |
| 2022-06-14 | 18.18 | $17.77 | 40510 |
| 2022-06-13 | 18.17 | $17.84 | 89000 |
| 2022-06-10 | 18.14 | $18.48 | 73600 |
| 2022-06-09 | 18.08 | $18.34 | 61837 |
| 2022-06-08 | 18.04 | $18.95 | 41943 |
| 2022-06-07 | 17.97 | $19.15 | 93035 |
| 2022-06-06 | 17.89 | $18.70 | 21100 |
| 2022-06-03 | 17.84 | $18.76 | 57600 |
| 2022-06-02 | 17.78 | $18.84 | 37800 |
| 2022-06-01 | 17.72 | $18.82 | 45700 |
| 2022-05-31 | 17.65 | $18.80 | 65900 |
| 2022-05-27 | 17.61 | $18.89 | 93025 |
| 2022-05-26 | 17.57 | $18.34 | 71700 |
| 2022-05-25 | 17.58 | $17.94 | 113504 |
| 2022-05-24 | 17.57 | $18.09 | 105300 |
| 2022-05-23 | 17.56 | $17.52 | 97400 |
| 2022-05-20 | 17.57 | $17.42 | 77703 |
| 2022-05-19 | 17.58 | $16.99 | 119800 |
| 2022-05-18 | 17.62 | $16.94 | 98300 |
| 2022-05-17 | 17.66 | $17.11 | 114238 |
| 2022-05-16 | 17.67 | $17.47 | 49522 |
| 2022-05-13 | 17.68 | $17.20 | 97616 |
| 2022-05-12 | 17.70 | $17.42 | 83000 |
| 2022-05-11 | 17.71 | $17.40 | 133100 |
| 2022-05-10 | 17.73 | $17.50 | 107800 |
| 2022-05-09 | 17.74 | $17.58 | 176115 |
| 2022-05-06 | 17.77 | $17.75 | 62448 |
| 2022-05-05 | 17.79 | $17.55 | 95500 |
| 2022-05-04 | 17.83 | $17.63 | 129200 |
| 2022-05-03 | 17.86 | $17.38 | 187500 |
| 2022-05-02 | 17.92 | $17.98 | 94000 |
| 2022-04-29 | 17.96 | $18.20 | 130645 |
| 2022-04-28 | 17.99 | $18.43 | 158549 |
| 2022-04-27 | 17.99 | $17.90 | 117800 |
| 2022-04-26 | 18.02 | $17.83 | 85100 |
| 2022-04-25 | 18.05 | $17.77 | 108701 |
| 2022-04-22 | 18.09 | $17.64 | 157644 |
| 2022-04-21 | 18.14 | $17.77 | 157021 |
| 2022-04-20 | 18.20 | $17.64 | 117943 |
| 2022-04-19 | 18.27 | $17.42 | 187700 |
| 2022-04-18 | 18.36 | $17.55 | 110315 |
| 2022-04-14 | 18.44 | $17.58 | 114500 |
| 2022-04-13 | 18.52 | $17.69 | 179900 |
| 2022-04-12 | 18.58 | $17.75 | 88648 |
| 2022-04-11 | 18.63 | $17.84 | 112400 |
| 2022-04-08 | 18.70 | $18.10 | 152600 |
| 2022-04-07 | 18.78 | $18.16 | 61437 |
| 2022-04-06 | 18.85 | $18.31 | 85746 |
| 2022-04-05 | 18.94 | $18.35 | 95142 |
| 2022-04-04 | 19.01 | $18.55 | 147609 |
| 2022-04-01 | 19.07 | $18.71 | 60837 |
| 2022-03-31 | 19.12 | $18.75 | 101932 |
| 2022-03-30 | 19.17 | $18.54 | 91415 |
| 2022-03-29 | 19.22 | $18.52 | 95400 |
| 2022-03-28 | 19.29 | $18.40 | 92224 |
| 2022-03-25 | 19.35 | $18.47 | 75400 |
| 2022-03-24 | 19.40 | $18.69 | 61100 |
| 2022-03-23 | 19.44 | $18.93 | 58620 |
| 2022-03-22 | 19.47 | $19.06 | 65827 |
| 2022-03-21 | 19.50 | $19.31 | 29311 |
| 2022-03-18 | 19.52 | $19.18 | 36015 |
| 2022-03-17 | 19.56 | $19.18 | 45717 |
| 2022-03-16 | 19.60 | $18.80 | 81900 |
| 2022-03-15 | 19.65 | $18.78 | 136800 |
| 2022-03-14 | 19.70 | $19.25 | 63200 |
| 2022-03-11 | 19.74 | $19.65 | 38116 |
| 2022-03-10 | 19.76 | $19.61 | 40338 |
| 2022-03-09 | 19.81 | $20.00 | 24641 |
| 2022-03-08 | 19.83 | $19.85 | 47300 |
| 2022-03-07 | 19.86 | $19.62 | 49622 |
| 2022-03-04 | 19.89 | $19.73 | 46834 |
| 2022-03-03 | 19.93 | $19.81 | 60100 |
| 2022-03-02 | 19.96 | $19.64 | 57437 |
| 2022-03-01 | 20.00 | $19.80 | 52600 |
| 2022-02-28 | 20.03 | $19.57 | 69433 |
| 2022-02-25 | 20.06 | $19.57 | 60313 |
| 2022-02-24 | 20.09 | $19.41 | 129100 |
| 2022-02-23 | 20.14 | $19.54 | 54426 |
| 2022-02-22 | 20.19 | $19.68 | 58500 |
| 2022-02-18 | 20.21 | $19.81 | 75818 |
| 2022-02-17 | 20.22 | $19.98 | 50800 |
| 2022-02-16 | 20.22 | $19.93 | 101528 |
| 2022-02-15 | 20.24 | $19.76 | 63730 |
| 2022-02-14 | 20.27 | $19.85 | 60800 |
| 2022-02-11 | 20.32 | $19.89 | 46422 |
| 2022-02-10 | 20.37 | $20.17 | 38400 |
| 2022-02-09 | 20.42 | $20.55 | 50740 |
| 2022-02-08 | 20.45 | $20.40 | 52918 |
| 2022-02-07 | 20.49 | $20.43 | 42100 |
| 2022-02-04 | 20.52 | $20.20 | 48640 |
| 2022-02-03 | 20.56 | $20.53 | 31700 |
| 2022-02-02 | 20.58 | $20.51 | 38212 |
| 2022-02-01 | 20.61 | $20.50 | 21900 |
| 2022-01-31 | 20.66 | $20.33 | 25600 |
| 2022-01-28 | 20.73 | $20.11 | 67942 |
| 2022-01-27 | 20.81 | $20.22 | 44000 |
| 2022-01-26 | 20.87 | $20.42 | 30837 |
| 2022-01-25 | 20.93 | $20.51 | 49008 |
| 2022-01-24 | 20.99 | $20.13 | 108324 |
| 2022-01-21 | 21.06 | $19.98 | 135600 |
| 2022-01-20 | 21.14 | $20.04 | 62038 |
| 2022-01-19 | 21.22 | $20.21 | 65202 |
| 2022-01-18 | 21.29 | $20.41 | 66100 |
| 2022-01-14 | 21.36 | $20.80 | 54146 |
| 2022-01-13 | 21.40 | $20.92 | 30500 |
| 2022-01-12 | 21.43 | $21.25 | 58545 |
| 2022-01-11 | 21.42 | $21.09 | 44109 |
| 2022-01-10 | 21.42 | $21.17 | 42300 |
| 2022-01-07 | 21.42 | $21.06 | 51700 |
| 2022-01-06 | 21.42 | $20.92 | 56200 |
| 2022-01-05 | 21.42 | $21.00 | 54613 |
| 2022-01-04 | 21.42 | $21.22 | 56947 |
| 2022-01-03 | 21.40 | $21.43 | 70127 |
| 2021-12-31 | 21.37 | $21.78 | 48700 |
| 2021-12-30 | 21.31 | $21.58 | 30800 |
| 2021-12-29 | 21.28 | $21.50 | 96105 |
| 2021-12-28 | 21.27 | $21.59 | 51900 |
| 2021-12-27 | 21.25 | $21.62 | 44430 |
| 2021-12-23 | 21.22 | $21.67 | 38500 |
| 2021-12-22 | 21.19 | $21.63 | 32500 |
| 2021-12-21 | 21.17 | $21.53 | 25138 |
| 2021-12-20 | 21.17 | $21.66 | 49000 |
| 2021-12-17 | 21.17 | $21.80 | 47400 |
| 2021-12-16 | 21.15 | $21.54 | 57308 |
| 2021-12-15 | 21.15 | $21.49 | 109200 |
| 2021-12-14 | 21.16 | $21.20 | 88708 |
| 2021-12-13 | 21.17 | $21.08 | 68622 |
| 2021-12-10 | 21.18 | $21.07 | 63100 |
| 2021-12-09 | 21.20 | $21.06 | 46836 |
| 2021-12-08 | 21.22 | $21.04 | 75415 |
| 2021-12-07 | 21.24 | $20.98 | 87426 |
| 2021-12-06 | 21.26 | $20.67 | 84500 |
| 2021-12-03 | 21.30 | $20.86 | 112603 |
| 2021-12-02 | 21.32 | $20.66 | 201100 |
| 2021-12-01 | 21.35 | $20.98 | 119900 |
| 2021-11-30 | 21.36 | $21.24 | 66908 |
| 2021-11-29 | 21.36 | $21.28 | 82800 |
| 2021-11-26 | 21.36 | $20.97 | 64108 |
| 2021-11-24 | 21.37 | $21.10 | 46007 |
| 2021-11-23 | 21.37 | $21.24 | 77900 |
| 2021-11-22 | 21.36 | $21.55 | 26200 |
| 2021-11-19 | 21.34 | $21.52 | 40400 |
| 2021-11-18 | 21.32 | $21.54 | 36600 |
| 2021-11-17 | 21.31 | $21.56 | 35432 |
| 2021-11-16 | 21.30 | $21.56 | 71223 |
| 2021-11-15 | 21.29 | $21.40 | 33500 |
| 2021-11-12 | 21.29 | $21.37 | 56900 |
| 2021-11-11 | 21.29 | $21.42 | 50300 |
| 2021-11-10 | 21.28 | $21.41 | 69100 |
| 2021-11-09 | 21.29 | $21.54 | 43100 |
| 2021-11-08 | 21.27 | $21.38 | 87648 |
| 2021-11-05 | 21.27 | $21.43 | 58114 |
| 2021-11-04 | 21.26 | $21.30 | 53900 |
| 2021-11-03 | 21.26 | $21.20 | 44300 |
| 2021-11-02 | 21.27 | $21.24 | 33326 |
| 2021-11-01 | 21.28 | $21.22 | 48300 |
| 2021-10-29 | 21.29 | $21.25 | 33042 |
| 2021-10-28 | 21.30 | $21.20 | 51938 |
| 2021-10-27 | 21.34 | $21.12 | 42519 |
| 2021-10-26 | 21.37 | $21.04 | 46200 |
| 2021-10-25 | 21.40 | $21.12 | 32404 |
| 2021-10-22 | 21.45 | $21.18 | 25917 |
| 2021-10-21 | 21.49 | $21.23 | 34200 |
| 2021-10-20 | 21.54 | $21.34 | 40100 |
| 2021-10-19 | 21.60 | $21.34 | 33501 |
| 2021-10-18 | 21.65 | $21.43 | 33305 |
| 2021-10-15 | 21.71 | $21.34 | 21900 |
| 2021-10-14 | 21.77 | $21.37 | 56400 |
| 2021-10-13 | 21.83 | $21.45 | 30822 |
| 2021-10-12 | 21.88 | $21.31 | 24521 |
| 2021-10-11 | 21.93 | $21.28 | 22822 |
| 2021-10-08 | 21.99 | $21.28 | 27520 |
| 2021-10-07 | 22.04 | $21.31 | 28700 |
| 2021-10-06 | 22.10 | $21.34 | 51900 |
| 2021-10-05 | 22.16 | $21.46 | 45300 |
| 2021-10-04 | 22.22 | $21.33 | 60013 |
| 2021-10-01 | 22.28 | $21.60 | 53239 |
| 2021-09-30 | 22.33 | $21.90 | 56028 |
| 2021-09-29 | 22.37 | $21.80 | 35700 |
| 2021-09-28 | 22.41 | $21.65 | 41200 |
| 2021-09-27 | 22.46 | $21.98 | 25400 |
| 2021-09-24 | 22.49 | $22.14 | 20739 |
| 2021-09-23 | 22.51 | $22.18 | 28300 |
| 2021-09-22 | 22.53 | $22.44 | 17800 |
| 2021-09-21 | 22.54 | $22.50 | 21600 |
| 2021-09-20 | 22.54 | $22.50 | 36523 |
| 2021-09-17 | 22.55 | $22.62 | 25517 |
| 2021-09-16 | 22.55 | $22.52 | 19700 |
| 2021-09-15 | 22.55 | $22.49 | 26900 |
| 2021-09-14 | 22.58 | $22.34 | 17944 |
| 2021-09-13 | 22.61 | $22.41 | 31438 |
| 2021-09-10 | 22.61 | $22.36 | 42117 |
| 2021-09-09 | 22.62 | $22.52 | 18534 |
| 2021-09-08 | 22.65 | $22.55 | 27100 |
| 2021-09-07 | 22.67 | $22.61 | 18309 |
| 2021-09-03 | 22.70 | $22.54 | 13509 |
| 2021-09-02 | 22.72 | $22.60 | 39500 |
| 2021-09-01 | 22.74 | $22.65 | 27900 |
| 2021-08-31 | 22.75 | $22.65 | 39011 |
| 2021-08-30 | 22.77 | $22.60 | 29800 |
| 2021-08-27 | 22.76 | $22.62 | 35019 |
| 2021-08-26 | 22.76 | $22.50 | 26943 |
| 2021-08-25 | 22.77 | $22.55 | 47946 |
| 2021-08-24 | 22.79 | $22.66 | 47500 |
| 2021-08-23 | 22.78 | $22.58 | 42111 |
| 2021-08-20 | 22.76 | $22.68 | 36400 |
| 2021-08-19 | 22.74 | $22.48 | 40048 |
| 2021-08-18 | 22.71 | $22.60 | 49500 |
| 2021-08-17 | 22.68 | $23.03 | 34800 |
| 2021-08-16 | 22.64 | $22.95 | 34200 |
| 2021-08-13 | 22.59 | $22.42 | 48742 |
| 2021-08-12 | 22.56 | $22.64 | 45500 |
| 2021-08-11 | 22.54 | $23.06 | 36300 |
| 2021-08-10 | 22.50 | $23.02 | 43220 |
| 2021-08-09 | 22.47 | $23.15 | 21800 |
| 2021-08-06 | 22.43 | $23.05 | 13500 |
| 2021-08-05 | 22.40 | $22.83 | 16800 |
| 2021-08-04 | 22.38 | $23.00 | 33539 |
| 2021-08-03 | 22.36 | $22.90 | 30822 |
| 2021-08-02 | 22.33 | $22.38 | 32709 |
| 2021-07-30 | 22.34 | $22.72 | 19200 |
| 2021-07-29 | 22.34 | $22.75 | 56011 |
| 2021-07-28 | 22.32 | $22.82 | 36436 |
| 2021-07-27 | 22.29 | $22.48 | 59600 |
| 2021-07-26 | 22.29 | $22.33 | 39800 |
| 2021-07-23 | 22.29 | $22.13 | 23300 |
| 2021-07-22 | 22.29 | $22.00 | 11900 |
| 2021-07-21 | 22.30 | $21.99 | 26408 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.34
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.49
Average
16.89
Maximum
22.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.34 | $15.31 | 16733 |
| 2026-07-16 | 15.35 | $15.33 | 23000 |
| 2026-07-15 | 15.35 | $15.34 | 35640 |
| 2026-07-14 | 15.35 | $15.38 | 44022 |
| 2026-07-13 | 15.34 | $15.26 | 43400 |
| 2026-07-10 | 15.35 | $15.21 | 51832 |
| 2026-07-09 | 15.37 | $15.28 | 110500 |
| 2026-07-08 | 15.38 | $15.28 | 54900 |
| 2026-07-07 | 15.39 | $15.28 | 47615 |
| 2026-07-06 | 15.40 | $15.42 | 34015 |
| 2026-07-02 | 15.40 | $15.47 | 33543 |
| 2026-07-01 | 15.39 | $15.47 | 68500 |
| 2026-06-30 | 15.38 | $15.50 | 80410 |
| 2026-06-29 | 15.37 | $15.55 | 59900 |
| 2026-06-26 | 15.35 | $15.50 | 47900 |
| 2026-06-25 | 15.33 | $15.51 | 37900 |
| 2026-06-24 | 15.32 | $15.48 | 61400 |
| 2026-06-23 | 15.30 | $15.31 | 51545 |
| 2026-06-22 | 15.30 | $15.31 | 72335 |
| 2026-06-18 | 15.30 | $15.32 | 26838 |
| 2026-06-17 | 15.29 | $15.34 | 33509 |
| 2026-06-16 | 15.29 | $15.39 | 25400 |
| 2026-06-15 | 15.28 | $15.52 | 34225 |
| 2026-06-12 | 15.25 | $15.36 | 74809 |
| 2026-06-11 | 15.24 | $15.52 | 47000 |
| 2026-06-10 | 15.21 | $15.44 | 29700 |
| 2026-06-09 | 15.19 | $15.24 | 16300 |
| 2026-06-08 | 15.18 | $15.17 | 41533 |
| 2026-06-05 | 15.18 | $15.28 | 90724 |
| 2026-06-04 | 15.17 | $15.22 | 37322 |
| 2026-06-03 | 15.17 | $15.18 | 63308 |
| 2026-06-02 | 15.17 | $15.21 | 83200 |
| 2026-06-01 | 15.16 | $15.22 | 37100 |
| 2026-05-29 | 15.15 | $15.28 | 41900 |
| 2026-05-28 | 15.14 | $15.29 | 44332 |
| 2026-05-27 | 15.13 | $15.38 | 124117 |
| 2026-05-26 | 15.10 | $15.15 | 63711 |
| 2026-05-22 | 15.09 | $15.06 | 29331 |
| 2026-05-21 | 15.10 | $15.00 | 48100 |
| 2026-05-20 | 15.11 | $15.11 | 60400 |
| 2026-05-19 | 15.11 | $14.97 | 51200 |
| 2026-05-18 | 15.12 | $15.06 | 59800 |
| 2026-05-15 | 15.13 | $15.05 | 75947 |
| 2026-05-14 | 15.14 | $15.25 | 34200 |
| 2026-05-13 | 15.12 | $15.18 | 32947 |
| 2026-05-12 | 15.12 | $15.23 | 26200 |
| 2026-05-11 | 15.11 | $15.30 | 46100 |
| 2026-05-08 | 15.09 | $15.29 | 45400 |
| 2026-05-07 | 15.06 | $15.30 | 66808 |
| 2026-05-06 | 15.04 | $15.21 | 99500 |
| 2026-05-05 | 15.02 | $15.01 | 66600 |
| 2026-05-04 | 15.02 | $14.82 | 95800 |
| 2026-05-01 | 15.04 | $14.94 | 90100 |
| 2026-04-30 | 15.05 | $14.97 | 70744 |
| 2026-04-29 | 15.06 | $14.88 | 75814 |
| 2026-04-28 | 15.08 | $14.92 | 44300 |
| 2026-04-27 | 15.10 | $14.97 | 61400 |
| 2026-04-24 | 15.11 | $15.00 | 59600 |
| 2026-04-23 | 15.12 | $15.10 | 89700 |
| 2026-04-22 | 15.13 | $15.16 | 64400 |
| 2026-04-21 | 15.12 | $15.17 | 47504 |
| 2026-04-20 | 15.12 | $15.24 | 31214 |
| 2026-04-17 | 15.11 | $15.28 | 31744 |
| 2026-04-16 | 15.09 | $15.25 | 31544 |
| 2026-04-15 | 15.07 | $15.25 | 46100 |
| 2026-04-14 | 15.05 | $15.27 | 59936 |
| 2026-04-13 | 15.03 | $15.19 | 53518 |
| 2026-04-10 | 15.01 | $15.17 | 29916 |
| 2026-04-09 | 15.00 | $15.14 | 123800 |
| 2026-04-08 | 14.98 | $15.16 | 86700 |
| 2026-04-07 | 14.96 | $14.98 | 98900 |
| 2026-04-06 | 14.96 | $14.85 | 62634 |
| 2026-04-02 | 14.97 | $14.90 | 95045 |
| 2026-04-01 | 14.98 | $14.90 | 58500 |
| 2026-03-31 | 14.99 | $14.85 | 88000 |
| 2026-03-30 | 15.00 | $14.52 | 169816 |
| 2026-03-27 | 15.05 | $14.57 | 66118 |
| 2026-03-26 | 15.10 | $14.63 | 70100 |
| 2026-03-25 | 15.15 | $14.81 | 38010 |
| 2026-03-24 | 15.19 | $14.75 | 70817 |
| 2026-03-23 | 15.23 | $14.89 | 52300 |
| 2026-03-20 | 15.27 | $14.87 | 83400 |
| 2026-03-19 | 15.31 | $15.13 | 62500 |
| 2026-03-18 | 15.33 | $15.12 | 36300 |
| 2026-03-17 | 15.35 | $15.10 | 38748 |
| 2026-03-16 | 15.38 | $15.10 | 41325 |
| 2026-03-13 | 15.41 | $15.24 | 29600 |
| 2026-03-12 | 15.43 | $15.21 | 52343 |
| 2026-03-11 | 15.45 | $15.27 | 26921 |
| 2026-03-10 | 15.47 | $15.27 | 33941 |
| 2026-03-09 | 15.49 | $15.20 | 39628 |
| 2026-03-06 | 15.52 | $15.34 | 92645 |
| 2026-03-05 | 15.54 | $15.43 | 35418 |
| 2026-03-04 | 15.55 | $15.60 | 151000 |
| 2026-03-03 | 15.54 | $15.71 | 44100 |
| 2026-03-02 | 15.53 | $15.63 | 41800 |
| 2026-02-27 | 15.51 | $15.60 | 36104 |
| 2026-02-26 | 15.51 | $15.52 | 16420 |
| 2026-02-25 | 15.50 | $15.54 | 30145 |
| 2026-02-24 | 15.50 | $15.47 | 64000 |
| 2026-02-23 | 15.50 | $15.37 | 41528 |
| 2026-02-20 | 15.52 | $15.47 | 25700 |
| 2026-02-19 | 15.52 | $15.50 | 31900 |
| 2026-02-18 | 15.53 | $15.63 | 59500 |
| 2026-02-17 | 15.51 | $15.75 | 41801 |
| 2026-02-13 | 15.49 | $15.69 | 21100 |
| 2026-02-12 | 15.47 | $15.70 | 64100 |
| 2026-02-11 | 15.44 | $15.71 | 25903 |
| 2026-02-10 | 15.42 | $15.68 | 35300 |
| 2026-02-09 | 15.39 | $15.60 | 16907 |
| 2026-02-06 | 15.37 | $15.57 | 38302 |
| 2026-02-05 | 15.34 | $15.51 | 54300 |
| 2026-02-04 | 15.33 | $15.54 | 51400 |
| 2026-02-03 | 15.30 | $15.62 | 126100 |
| 2026-02-02 | 15.27 | $15.58 | 71500 |
| 2026-01-30 | 15.24 | $15.60 | 72400 |
| 2026-01-29 | 15.20 | $15.46 | 54145 |
| 2026-01-28 | 15.17 | $15.51 | 128146 |
| 2026-01-27 | 15.14 | $15.24 | 85400 |
| 2026-01-26 | 15.13 | $15.16 | 63817 |
| 2026-01-23 | 15.12 | $15.24 | 90441 |
| 2026-01-22 | 15.11 | $15.26 | 96623 |
| 2026-01-21 | 15.10 | $15.21 | 33025 |
| 2026-01-20 | 15.08 | $15.15 | 96600 |
| 2026-01-16 | 15.08 | $15.19 | 129200 |
| 2026-01-15 | 15.06 | $15.22 | 68900 |
| 2026-01-14 | 15.05 | $15.27 | 52616 |
| 2026-01-13 | 15.02 | $15.24 | 31800 |
| 2026-01-12 | 15.00 | $15.21 | 49118 |
| 2026-01-09 | 14.98 | $15.23 | 31808 |
| 2026-01-08 | 14.95 | $15.18 | 80200 |
| 2026-01-07 | 14.93 | $15.18 | 122000 |
| 2026-01-06 | 14.90 | $15.03 | 63600 |
| 2026-01-05 | 14.89 | $14.94 | 107634 |
| 2026-01-02 | 14.88 | $14.94 | 106100 |
| 2025-12-31 | 14.88 | $14.87 | 155124 |
| 2025-12-30 | 14.88 | $14.88 | 174020 |
| 2025-12-29 | 14.88 | $14.83 | 217400 |
| 2025-12-26 | 14.89 | $14.80 | 110700 |
| 2025-12-24 | 14.89 | $14.82 | 135225 |
| 2025-12-23 | 14.90 | $14.81 | 221144 |
| 2025-12-22 | 14.91 | $14.82 | 204000 |
| 2025-12-19 | 14.92 | $14.89 | 126100 |
| 2025-12-18 | 14.92 | $14.86 | 190619 |
| 2025-12-17 | 14.93 | $14.86 | 213016 |
| 2025-12-16 | 14.94 | $14.89 | 123400 |
| 2025-12-15 | 14.94 | $14.86 | 107600 |
| 2025-12-12 | 14.95 | $14.93 | 178645 |
| 2025-12-11 | 14.96 | $14.97 | 102400 |
| 2025-12-10 | 14.95 | $14.93 | 109700 |
| 2025-12-09 | 14.96 | $14.89 | 105800 |
| 2025-12-08 | 14.96 | $14.90 | 168400 |
| 2025-12-05 | 14.97 | $14.93 | 109800 |
| 2025-12-04 | 14.98 | $14.96 | 116039 |
| 2025-12-03 | 14.98 | $14.94 | 128600 |
| 2025-12-02 | 14.98 | $14.90 | 74000 |
| 2025-12-01 | 14.99 | $14.85 | 82800 |
| 2025-11-28 | 15.00 | $14.94 | 39541 |
| 2025-11-26 | 15.01 | $14.93 | 63331 |
| 2025-11-25 | 15.02 | $14.92 | 85837 |
| 2025-11-24 | 15.03 | $14.85 | 77141 |
| 2025-11-21 | 15.05 | $14.84 | 46000 |
| 2025-11-20 | 15.07 | $14.87 | 63100 |
| 2025-11-19 | 15.09 | $14.95 | 55500 |
| 2025-11-18 | 15.11 | $15.02 | 35429 |
| 2025-11-17 | 15.11 | $15.05 | 54100 |
| 2025-11-14 | 15.12 | $15.06 | 53400 |
| 2025-11-13 | 15.13 | $15.15 | 30200 |
| 2025-11-12 | 15.13 | $15.17 | 131113 |
| 2025-11-11 | 15.12 | $15.15 | 76900 |
| 2025-11-10 | 15.12 | $15.11 | 54800 |
| 2025-11-07 | 15.12 | $15.06 | 86800 |
| 2025-11-06 | 15.12 | $15.11 | 44300 |
| 2025-11-05 | 15.13 | $15.12 | 61538 |
| 2025-11-04 | 15.13 | $15.18 | 53300 |
| 2025-11-03 | 15.12 | $15.15 | 77700 |
| 2025-10-31 | 15.12 | $15.15 | 55533 |
| 2025-10-30 | 15.11 | $15.04 | 85300 |
| 2025-10-29 | 15.12 | $15.14 | 50300 |
| 2025-10-28 | 15.12 | $15.14 | 71500 |
| 2025-10-27 | 15.12 | $15.16 | 52700 |
| 2025-10-24 | 15.11 | $15.18 | 35200 |
| 2025-10-23 | 15.11 | $15.15 | 46124 |
| 2025-10-22 | 15.10 | $15.13 | 39802 |
| 2025-10-21 | 15.10 | $15.11 | 57200 |
| 2025-10-20 | 15.10 | $15.12 | 41200 |
| 2025-10-17 | 15.10 | $15.05 | 45621 |
| 2025-10-16 | 15.10 | $15.11 | 30500 |
| 2025-10-15 | 15.10 | $15.15 | 60210 |
| 2025-10-14 | 15.10 | $15.16 | 54400 |
| 2025-10-13 | 15.09 | $15.15 | 61400 |
| 2025-10-10 | 15.08 | $15.13 | 49000 |
| 2025-10-09 | 15.08 | $15.08 | 44400 |
| 2025-10-08 | 15.08 | $15.07 | 44726 |
| 2025-10-07 | 15.08 | $15.01 | 116341 |
| 2025-10-06 | 15.09 | $14.94 | 58901 |
| 2025-10-03 | 15.10 | $15.06 | 41300 |
| 2025-10-02 | 15.11 | $15.09 | 68200 |
| 2025-10-01 | 15.11 | $15.20 | 50920 |
| 2025-09-30 | 15.10 | $15.13 | 81300 |
| 2025-09-29 | 15.09 | $15.03 | 63800 |
| 2025-09-26 | 15.10 | $14.95 | 96345 |
| 2025-09-25 | 15.12 | $15.07 | 75031 |
| 2025-09-24 | 15.12 | $15.10 | 86112 |
| 2025-09-23 | 15.12 | $15.27 | 68326 |
| 2025-09-22 | 15.11 | $15.19 | 50400 |
| 2025-09-19 | 15.10 | $15.30 | 62028 |
| 2025-09-18 | 15.08 | $15.44 | 56600 |
| 2025-09-17 | 15.04 | $15.44 | 66700 |
| 2025-09-16 | 15.00 | $15.41 | 70026 |
| 2025-09-15 | 14.95 | $15.34 | 33100 |
| 2025-09-12 | 14.91 | $15.42 | 40400 |
| 2025-09-11 | 14.86 | $15.40 | 54600 |
| 2025-09-10 | 14.80 | $15.35 | 51400 |
| 2025-09-09 | 14.75 | $15.20 | 61200 |
| 2025-09-08 | 14.70 | $15.14 | 86800 |
| 2025-09-05 | 14.65 | $14.88 | 109332 |
| 2025-09-04 | 14.63 | $14.66 | 44100 |
| 2025-09-03 | 14.63 | $14.64 | 73900 |
| 2025-09-02 | 14.62 | $14.60 | 58500 |
| 2025-08-29 | 14.63 | $14.66 | 53409 |
| 2025-08-28 | 14.62 | $14.59 | 70000 |
| 2025-08-27 | 14.63 | $14.60 | 78545 |
| 2025-08-26 | 14.63 | $14.59 | 64144 |
| 2025-08-25 | 14.63 | $14.63 | 91200 |
| 2025-08-22 | 14.63 | $14.56 | 69200 |
| 2025-08-21 | 14.64 | $14.44 | 97049 |
| 2025-08-20 | 14.66 | $14.55 | 61500 |
| 2025-08-19 | 14.67 | $14.56 | 72300 |
| 2025-08-18 | 14.69 | $14.64 | 26602 |
| 2025-08-15 | 14.69 | $14.71 | 59838 |
| 2025-08-14 | 14.69 | $14.75 | 35000 |
| 2025-08-13 | 14.68 | $14.82 | 74000 |
| 2025-08-12 | 14.67 | $14.79 | 77609 |
| 2025-08-11 | 14.66 | $14.72 | 115816 |
| 2025-08-08 | 14.65 | $14.73 | 47534 |
| 2025-08-07 | 14.64 | $14.74 | 84333 |
| 2025-08-06 | 14.63 | $14.69 | 64340 |
| 2025-08-05 | 14.62 | $14.65 | 70200 |
| 2025-08-04 | 14.62 | $14.66 | 36018 |
| 2025-08-01 | 14.62 | $14.66 | 49100 |
| 2025-07-31 | 14.61 | $14.58 | 35420 |
| 2025-07-30 | 14.62 | $14.50 | 105848 |
| 2025-07-29 | 14.63 | $14.65 | 36900 |
| 2025-07-28 | 14.62 | $14.64 | 79120 |
| 2025-07-25 | 14.62 | $14.70 | 66200 |
| 2025-07-24 | 14.62 | $14.60 | 107118 |
| 2025-07-23 | 14.62 | $14.45 | 71541 |
| 2025-07-22 | 14.63 | $14.47 | 50400 |
| 2025-07-21 | 14.65 | $14.51 | 88113 |
| 2025-07-18 | 14.67 | $14.50 | 55700 |
| 2025-07-17 | 14.68 | $14.52 | 85000 |
| 2025-07-16 | 14.70 | $14.59 | 34500 |
| 2025-07-15 | 14.71 | $14.62 | 82007 |
| 2025-07-14 | 14.72 | $14.70 | 69834 |
| 2025-07-11 | 14.73 | $14.76 | 28028 |
| 2025-07-10 | 14.72 | $14.80 | 40832 |
| 2025-07-09 | 14.71 | $14.78 | 50100 |
| 2025-07-08 | 14.71 | $14.77 | 42833 |
| 2025-07-07 | 14.70 | $14.78 | 69500 |
| 2025-07-03 | 14.69 | $14.90 | 33000 |
| 2025-07-02 | 14.67 | $14.88 | 88800 |
| 2025-07-01 | 14.65 | $14.77 | 97915 |
| 2025-06-30 | 14.63 | $14.79 | 44642 |
| 2025-06-27 | 14.62 | $14.71 | 39800 |
| 2025-06-26 | 14.61 | $14.73 | 37100 |
| 2025-06-25 | 14.59 | $14.68 | 49212 |
| 2025-06-24 | 14.59 | $14.69 | 49200 |
| 2025-06-23 | 14.58 | $14.69 | 51811 |
| 2025-06-20 | 14.56 | $14.60 | 42629 |
| 2025-06-18 | 14.56 | $14.52 | 42404 |
| 2025-06-17 | 14.56 | $14.54 | 53800 |
| 2025-06-16 | 14.57 | $14.61 | 17300 |
| 2025-06-13 | 14.56 | $14.61 | 63300 |
| 2025-06-12 | 14.56 | $14.70 | 61122 |
| 2025-06-11 | 14.54 | $14.58 | 63732 |
| 2025-06-10 | 14.54 | $14.56 | 73000 |
| 2025-06-09 | 14.53 | $14.48 | 100800 |
| 2025-06-06 | 14.54 | $14.41 | 62200 |
| 2025-06-05 | 14.55 | $14.49 | 67300 |
| 2025-06-04 | 14.56 | $14.44 | 65500 |
| 2025-06-03 | 14.57 | $14.50 | 123400 |
| 2025-06-02 | 14.58 | $14.45 | 69300 |
| 2025-05-30 | 14.59 | $14.52 | 61600 |
| 2025-05-29 | 14.60 | $14.47 | 66200 |
| 2025-05-28 | 14.62 | $14.46 | 124700 |
| 2025-05-27 | 14.63 | $14.58 | 43600 |
| 2025-05-23 | 14.64 | $14.46 | 32200 |
| 2025-05-22 | 14.66 | $14.47 | 78500 |
| 2025-05-21 | 14.68 | $14.47 | 67900 |
| 2025-05-20 | 14.70 | $14.64 | 49100 |
| 2025-05-19 | 14.70 | $14.70 | 30027 |
| 2025-05-16 | 14.70 | $14.78 | 64123 |
| 2025-05-15 | 14.70 | $14.74 | 35000 |
| 2025-05-14 | 14.69 | $14.70 | 51000 |
| 2025-05-13 | 14.69 | $14.79 | 48800 |
| 2025-05-12 | 14.68 | $14.83 | 43800 |
| 2025-05-09 | 14.66 | $14.90 | 30900 |
| 2025-05-08 | 14.64 | $14.85 | 18200 |
| 2025-05-07 | 14.62 | $14.88 | 66127 |
| 2025-05-06 | 14.59 | $14.75 | 60800 |
| 2025-05-05 | 14.57 | $14.68 | 41700 |
| 2025-05-02 | 14.56 | $14.69 | 54500 |
| 2025-05-01 | 14.55 | $14.71 | 61148 |
| 2025-04-30 | 14.53 | $14.65 | 60200 |
| 2025-04-29 | 14.52 | $14.57 | 50000 |
| 2025-04-28 | 14.51 | $14.56 | 56426 |
| 2025-04-25 | 14.51 | $14.62 | 62919 |
| 2025-04-24 | 14.49 | $14.50 | 113537 |
| 2025-04-23 | 14.49 | $14.24 | 120704 |
| 2025-04-22 | 14.52 | $14.02 | 85921 |
| 2025-04-21 | 14.57 | $14.06 | 134400 |
| 2025-04-17 | 14.63 | $14.27 | 56400 |
| 2025-04-16 | 14.66 | $14.20 | 62800 |
| 2025-04-15 | 14.71 | $14.31 | 48126 |
| 2025-04-14 | 14.75 | $14.27 | 88400 |
| 2025-04-11 | 14.81 | $14.12 | 141203 |
| 2025-04-10 | 14.88 | $14.28 | 99218 |
| 2025-04-09 | 14.94 | $14.40 | 106900 |
| 2025-04-08 | 15.00 | $14.25 | 122100 |
| 2025-04-07 | 15.08 | $14.41 | 101700 |
| 2025-04-04 | 15.15 | $14.81 | 95900 |
| 2025-04-03 | 15.18 | $15.06 | 79100 |
| 2025-04-02 | 15.19 | $15.11 | 65640 |
| 2025-04-01 | 15.20 | $15.15 | 82900 |
| 2025-03-31 | 15.21 | $15.08 | 87800 |
| 2025-03-28 | 15.22 | $15.06 | 36600 |
| 2025-03-27 | 15.24 | $15.12 | 40700 |
| 2025-03-26 | 15.25 | $15.22 | 76200 |
| 2025-03-25 | 15.25 | $15.33 | 39431 |
| 2025-03-24 | 15.25 | $15.32 | 182100 |
| 2025-03-21 | 15.24 | $15.15 | 71300 |
| 2025-03-20 | 15.25 | $15.19 | 133300 |
| 2025-03-19 | 15.25 | $14.94 | 67800 |
| 2025-03-18 | 15.29 | $15.04 | 67200 |
| 2025-03-17 | 15.31 | $14.98 | 105900 |
| 2025-03-14 | 15.35 | $15.08 | 44500 |
| 2025-03-13 | 15.38 | $15.12 | 49000 |
| 2025-03-12 | 15.40 | $15.17 | 46125 |
| 2025-03-11 | 15.43 | $15.28 | 37344 |
| 2025-03-10 | 15.44 | $15.33 | 16440 |
| 2025-03-07 | 15.46 | $15.30 | 35600 |
| 2025-03-06 | 15.47 | $15.38 | 43900 |
| 2025-03-05 | 15.48 | $15.46 | 49700 |
| 2025-03-04 | 15.49 | $15.35 | 78843 |
| 2025-03-03 | 15.50 | $15.54 | 62434 |
| 2025-02-28 | 15.50 | $15.61 | 67000 |
| 2025-02-27 | 15.48 | $15.52 | 55031 |
| 2025-02-26 | 15.48 | $15.55 | 40241 |
| 2025-02-25 | 15.47 | $15.58 | 67121 |
| 2025-02-24 | 15.46 | $15.60 | 38836 |
| 2025-02-21 | 15.45 | $15.65 | 26029 |
| 2025-02-20 | 15.43 | $15.63 | 80101 |
| 2025-02-19 | 15.40 | $15.58 | 43700 |
| 2025-02-18 | 15.39 | $15.48 | 91000 |
| 2025-02-14 | 15.38 | $15.37 | 85343 |
| 2025-02-13 | 15.38 | $15.26 | 94219 |
| 2025-02-12 | 15.39 | $15.21 | 105226 |
| 2025-02-11 | 15.41 | $15.48 | 67319 |
| 2025-02-10 | 15.40 | $15.60 | 114612 |
| 2025-02-07 | 15.38 | $15.66 | 34000 |
| 2025-02-06 | 15.35 | $15.83 | 54200 |
| 2025-02-05 | 15.30 | $15.75 | 170146 |
| 2025-02-04 | 15.25 | $15.54 | 78716 |
| 2025-02-03 | 15.22 | $15.52 | 87525 |
| 2025-01-31 | 15.19 | $15.47 | 68345 |
| 2025-01-30 | 15.16 | $15.44 | 66643 |
| 2025-01-29 | 15.13 | $15.37 | 140802 |
| 2025-01-28 | 15.10 | $15.29 | 55700 |
| 2025-01-27 | 15.08 | $15.36 | 208808 |
| 2025-01-24 | 15.05 | $15.10 | 170800 |
| 2025-01-23 | 15.05 | $15.20 | 114500 |
| 2025-01-22 | 15.03 | $15.19 | 133100 |
| 2025-01-21 | 15.02 | $15.13 | 210900 |
| 2025-01-17 | 15.00 | $14.93 | 67000 |
| 2025-01-16 | 15.01 | $14.89 | 105919 |
| 2025-01-15 | 15.03 | $14.85 | 130500 |
| 2025-01-14 | 15.04 | $14.74 | 126038 |
| 2025-01-13 | 15.08 | $14.61 | 168344 |
| 2025-01-10 | 15.13 | $14.74 | 91304 |
| 2025-01-08 | 15.17 | $14.82 | 125700 |
| 2025-01-07 | 15.20 | $14.90 | 144700 |
| 2025-01-06 | 15.23 | $15.12 | 94934 |
| 2025-01-03 | 15.25 | $15.17 | 62100 |
| 2025-01-02 | 15.25 | $15.11 | 72500 |
| 2024-12-31 | 15.27 | $14.93 | 396745 |
| 2024-12-30 | 15.30 | $14.79 | 335044 |
| 2024-12-27 | 15.36 | $14.79 | 249800 |
| 2024-12-26 | 15.42 | $14.89 | 256400 |
| 2024-12-24 | 15.47 | $14.87 | 253300 |
| 2024-12-23 | 15.54 | $14.59 | 565405 |
| 2024-12-20 | 15.64 | $14.89 | 249200 |
| 2024-12-19 | 15.72 | $14.92 | 247320 |
| 2024-12-18 | 15.80 | $15.20 | 209500 |
| 2024-12-17 | 15.86 | $15.28 | 210110 |
| 2024-12-16 | 15.92 | $15.39 | 177700 |
| 2024-12-13 | 15.98 | $15.59 | 107700 |
| 2024-12-12 | 16.02 | $15.69 | 113700 |
| 2024-12-11 | 16.06 | $15.90 | 230700 |
| 2024-12-10 | 16.07 | $15.66 | 250800 |
| 2024-12-09 | 16.12 | $15.75 | 241900 |
| 2024-12-06 | 16.15 | $15.99 | 103000 |
| 2024-12-05 | 16.17 | $16.06 | 80400 |
| 2024-12-04 | 16.18 | $16.23 | 232726 |
| 2024-12-03 | 16.18 | $15.97 | 68545 |
| 2024-12-02 | 16.20 | $16.07 | 71139 |
| 2024-11-29 | 16.22 | $16.10 | 30200 |
| 2024-11-27 | 16.23 | $16.02 | 82749 |
| 2024-11-26 | 16.25 | $15.81 | 74933 |
| 2024-11-25 | 16.30 | $15.87 | 167800 |
| 2024-11-22 | 16.34 | $15.82 | 123526 |
| 2024-11-21 | 16.39 | $15.75 | 146811 |
| 2024-11-20 | 16.46 | $15.75 | 180640 |
| 2024-11-19 | 16.54 | $15.86 | 261729 |
| 2024-11-18 | 16.61 | $16.23 | 69600 |
| 2024-11-15 | 16.65 | $16.39 | 107533 |
| 2024-11-14 | 16.68 | $16.70 | 102111 |
| 2024-11-13 | 16.67 | $16.69 | 223747 |
| 2024-11-12 | 16.67 | $16.69 | 283500 |
| 2024-11-11 | 16.67 | $16.72 | 111808 |
| 2024-11-08 | 16.66 | $16.66 | 104200 |
| 2024-11-07 | 16.67 | $16.60 | 167100 |
| 2024-11-06 | 16.67 | $16.51 | 143315 |
| 2024-11-05 | 16.69 | $16.72 | 100800 |
| 2024-11-04 | 16.69 | $16.65 | 173309 |
| 2024-11-01 | 16.69 | $16.61 | 171200 |
| 2024-10-31 | 16.70 | $16.61 | 127400 |
| 2024-10-30 | 16.71 | $16.63 | 123100 |
| 2024-10-29 | 16.72 | $16.60 | 83800 |
| 2024-10-28 | 16.73 | $16.63 | 128700 |
| 2024-10-25 | 16.74 | $16.55 | 163534 |
| 2024-10-24 | 16.76 | $16.59 | 142006 |
| 2024-10-23 | 16.77 | $16.63 | 130000 |
| 2024-10-22 | 16.79 | $16.77 | 203612 |
| 2024-10-21 | 16.79 | $16.80 | 109000 |
| 2024-10-18 | 16.79 | $16.84 | 261800 |
| 2024-10-17 | 16.79 | $16.76 | 100600 |
| 2024-10-16 | 16.79 | $16.71 | 62839 |
| 2024-10-15 | 16.80 | $16.73 | 63600 |
| 2024-10-14 | 16.80 | $16.73 | 62206 |
| 2024-10-11 | 16.81 | $16.74 | 56626 |
| 2024-10-10 | 16.82 | $16.78 | 44200 |
| 2024-10-09 | 16.82 | $16.75 | 69200 |
| 2024-10-08 | 16.83 | $16.77 | 45420 |
| 2024-10-07 | 16.84 | $16.76 | 79411 |
| 2024-10-04 | 16.85 | $16.84 | 64923 |
| 2024-10-03 | 16.85 | $16.86 | 130300 |
| 2024-10-02 | 16.85 | $16.89 | 76700 |
| 2024-10-01 | 16.84 | $16.93 | 90900 |
| 2024-09-30 | 16.83 | $16.86 | 69527 |
| 2024-09-27 | 16.83 | $16.88 | 70900 |
| 2024-09-26 | 16.82 | $16.84 | 64736 |
| 2024-09-25 | 16.82 | $16.83 | 65100 |
| 2024-09-24 | 16.82 | $16.84 | 66400 |
| 2024-09-23 | 16.82 | $16.84 | 153500 |
| 2024-09-20 | 16.82 | $16.83 | 63800 |
| 2024-09-19 | 16.82 | $16.86 | 66802 |
| 2024-09-18 | 16.81 | $16.85 | 68100 |
| 2024-09-17 | 16.81 | $16.89 | 102600 |
| 2024-09-16 | 16.80 | $16.84 | 76038 |
| 2024-09-13 | 16.79 | $16.91 | 101400 |
| 2024-09-12 | 16.78 | $16.92 | 99400 |
| 2024-09-11 | 16.77 | $16.87 | 99307 |
| 2024-09-10 | 16.76 | $16.89 | 67600 |
| 2024-09-09 | 16.74 | $16.82 | 88000 |
| 2024-09-06 | 16.73 | $16.82 | 61700 |
| 2024-09-05 | 16.72 | $16.77 | 58914 |
| 2024-09-04 | 16.72 | $16.77 | 31846 |
| 2024-09-03 | 16.71 | $16.77 | 65800 |
| 2024-08-30 | 16.71 | $16.74 | 48600 |
| 2024-08-29 | 16.70 | $16.71 | 94400 |
| 2024-08-28 | 16.70 | $16.72 | 64530 |
| 2024-08-27 | 16.70 | $16.74 | 40500 |
| 2024-08-26 | 16.70 | $16.76 | 42736 |
| 2024-08-23 | 16.69 | $16.70 | 52100 |
| 2024-08-22 | 16.69 | $16.69 | 41449 |
| 2024-08-21 | 16.69 | $16.72 | 38700 |
| 2024-08-20 | 16.69 | $16.72 | 72804 |
| 2024-08-19 | 16.68 | $16.67 | 58743 |
| 2024-08-16 | 16.69 | $16.66 | 68500 |
| 2024-08-15 | 16.69 | $16.71 | 54700 |
| 2024-08-14 | 16.69 | $16.76 | 27000 |
| 2024-08-13 | 16.68 | $16.79 | 24500 |
| 2024-08-12 | 16.67 | $16.75 | 29228 |
| 2024-08-09 | 16.66 | $16.73 | 63638 |
| 2024-08-08 | 16.65 | $16.69 | 43800 |
| 2024-08-07 | 16.65 | $16.83 | 35745 |
| 2024-08-06 | 16.63 | $16.81 | 58300 |
| 2024-08-05 | 16.61 | $16.69 | 77100 |
| 2024-08-02 | 16.60 | $16.77 | 60832 |
| 2024-08-01 | 16.58 | $16.70 | 54300 |
| 2024-07-31 | 16.57 | $16.74 | 29849 |
| 2024-07-30 | 16.55 | $16.72 | 73714 |
| 2024-07-29 | 16.53 | $16.63 | 43416 |
| 2024-07-26 | 16.52 | $16.56 | 50000 |
| 2024-07-25 | 16.52 | $16.58 | 54111 |
| 2024-07-24 | 16.51 | $16.50 | 78336 |
| 2024-07-23 | 16.52 | $16.55 | 40900 |
| 2024-07-22 | 16.51 | $16.53 | 44339 |
| 2024-07-19 | 16.51 | $16.48 | 89000 |
| 2024-07-18 | 16.51 | $16.54 | 66901 |
| 2024-07-17 | 16.51 | $16.54 | 59900 |
| 2024-07-16 | 16.51 | $16.57 | 76543 |
| 2024-07-15 | 16.50 | $16.57 | 26108 |
| 2024-07-12 | 16.49 | $16.74 | 38800 |
| 2024-07-11 | 16.47 | $16.64 | 39128 |
| 2024-07-10 | 16.45 | $16.52 | 101000 |
| 2024-07-09 | 16.44 | $16.52 | 29011 |
| 2024-07-08 | 16.43 | $16.49 | 63400 |
| 2024-07-05 | 16.43 | $16.47 | 21543 |
| 2024-07-03 | 16.42 | $16.49 | 22728 |
| 2024-07-02 | 16.42 | $16.41 | 35800 |
| 2024-07-01 | 16.42 | $16.38 | 77300 |
| 2024-06-28 | 16.42 | $16.58 | 70100 |
| 2024-06-27 | 16.40 | $16.54 | 67723 |
| 2024-06-26 | 16.39 | $16.45 | 52608 |
| 2024-06-25 | 16.38 | $16.50 | 65743 |
| 2024-06-24 | 16.37 | $16.42 | 33137 |
| 2024-06-21 | 16.36 | $16.41 | 44538 |
| 2024-06-20 | 16.36 | $16.40 | 74339 |
| 2024-06-18 | 16.35 | $16.42 | 73436 |
| 2024-06-17 | 16.35 | $16.39 | 55100 |
| 2024-06-14 | 16.34 | $16.42 | 39521 |
| 2024-06-13 | 16.34 | $16.42 | 51942 |
| 2024-06-12 | 16.33 | $16.45 | 65520 |
| 2024-06-11 | 16.31 | $16.44 | 45730 |
| 2024-06-10 | 16.30 | $16.36 | 34800 |
| 2024-06-07 | 16.29 | $16.31 | 35325 |
| 2024-06-06 | 16.29 | $16.38 | 70000 |
| 2024-06-05 | 16.28 | $16.34 | 87700 |
| 2024-06-04 | 16.28 | $16.24 | 76500 |
| 2024-06-03 | 16.28 | $16.31 | 24238 |
| 2024-05-31 | 16.28 | $16.20 | 42400 |
| 2024-05-30 | 16.29 | $16.15 | 40200 |
| 2024-05-29 | 16.30 | $16.30 | 26600 |
| 2024-05-28 | 16.30 | $16.32 | 30940 |
| 2024-05-24 | 16.30 | $16.33 | 27500 |
| 2024-05-23 | 16.30 | $16.32 | 52900 |
| 2024-05-22 | 16.29 | $16.28 | 42400 |
| 2024-05-21 | 16.29 | $16.40 | 54000 |
| 2024-05-20 | 16.28 | $16.56 | 46600 |
| 2024-05-17 | 16.25 | $16.50 | 42320 |
| 2024-05-16 | 16.23 | $16.36 | 32129 |
| 2024-05-15 | 16.21 | $16.31 | 55800 |
| 2024-05-14 | 16.20 | $16.29 | 54800 |
| 2024-05-13 | 16.20 | $16.28 | 64900 |
| 2024-05-10 | 16.19 | $16.29 | 71900 |
| 2024-05-09 | 16.18 | $16.30 | 44612 |
| 2024-05-08 | 16.16 | $16.28 | 44600 |
| 2024-05-07 | 16.15 | $16.29 | 49700 |
| 2024-05-06 | 16.13 | $16.20 | 80928 |
| 2024-05-03 | 16.13 | $16.19 | 39940 |
| 2024-05-02 | 16.12 | $16.06 | 55205 |
| 2024-05-01 | 16.13 | $16.07 | 48100 |
| 2024-04-30 | 16.13 | $15.99 | 93904 |
| 2024-04-29 | 16.15 | $16.06 | 70500 |
| 2024-04-26 | 16.16 | $16.09 | 62300 |
| 2024-04-25 | 16.17 | $16.05 | 50443 |
| 2024-04-24 | 16.18 | $16.13 | 38412 |
| 2024-04-23 | 16.18 | $16.13 | 88632 |
| 2024-04-22 | 16.19 | $16.10 | 49222 |
| 2024-04-19 | 16.20 | $16.11 | 65700 |
| 2024-04-18 | 16.21 | $16.08 | 52810 |
| 2024-04-17 | 16.22 | $16.08 | 72000 |
| 2024-04-16 | 16.24 | $16.05 | 79600 |
| 2024-04-15 | 16.25 | $16.13 | 45700 |
| 2024-04-12 | 16.27 | $16.24 | 65100 |
| 2024-04-11 | 16.27 | $16.21 | 32426 |
| 2024-04-10 | 16.28 | $16.20 | 65334 |
| 2024-04-09 | 16.29 | $16.27 | 64500 |
| 2024-04-08 | 16.29 | $16.19 | 53600 |
| 2024-04-05 | 16.30 | $16.14 | 39824 |
| 2024-04-04 | 16.31 | $16.19 | 65700 |
| 2024-04-03 | 16.33 | $16.19 | 77201 |
| 2024-04-02 | 16.34 | $16.14 | 70500 |
| 2024-04-01 | 16.36 | $16.23 | 100312 |
| 2024-03-28 | 16.38 | $16.35 | 68743 |
| 2024-03-27 | 16.38 | $16.35 | 59441 |
| 2024-03-26 | 16.38 | $16.36 | 55600 |
| 2024-03-25 | 16.38 | $16.29 | 108238 |
| 2024-03-22 | 16.39 | $16.32 | 82500 |
| 2024-03-21 | 16.40 | $16.26 | 65933 |
| 2024-03-20 | 16.42 | $16.35 | 60800 |
| 2024-03-19 | 16.42 | $16.47 | 129500 |
| 2024-03-18 | 16.42 | $16.36 | 57600 |
| 2024-03-15 | 16.42 | $16.34 | 34613 |
| 2024-03-14 | 16.43 | $16.26 | 67900 |
| 2024-03-13 | 16.45 | $16.46 | 80820 |
| 2024-03-12 | 16.45 | $16.47 | 125000 |
| 2024-03-11 | 16.45 | $16.50 | 111400 |
| 2024-03-08 | 16.44 | $16.45 | 34544 |
| 2024-03-07 | 16.44 | $16.41 | 54300 |
| 2024-03-06 | 16.45 | $16.43 | 61000 |
| 2024-03-05 | 16.45 | $16.45 | 34016 |
| 2024-03-04 | 16.45 | $16.41 | 49500 |
| 2024-03-01 | 16.45 | $16.47 | 57000 |
| 2024-02-29 | 16.45 | $16.44 | 42137 |
| 2024-02-28 | 16.45 | $16.35 | 138134 |
| 2024-02-27 | 16.46 | $16.36 | 91900 |
| 2024-02-26 | 16.47 | $16.48 | 54100 |
| 2024-02-23 | 16.47 | $16.54 | 51746 |
| 2024-02-22 | 16.46 | $16.52 | 107300 |
| 2024-02-21 | 16.46 | $16.51 | 47300 |
| 2024-02-20 | 16.45 | $16.41 | 29637 |
| 2024-02-16 | 16.46 | $16.41 | 39737 |
| 2024-02-15 | 16.46 | $16.48 | 66000 |
| 2024-02-14 | 16.46 | $16.49 | 50708 |
| 2024-02-13 | 16.46 | $16.42 | 29922 |
| 2024-02-12 | 16.46 | $16.57 | 44909 |
| 2024-02-09 | 16.45 | $16.55 | 39839 |
| 2024-02-08 | 16.44 | $16.53 | 48300 |
| 2024-02-07 | 16.43 | $16.51 | 56514 |
| 2024-02-06 | 16.42 | $16.65 | 61827 |
| 2024-02-05 | 16.40 | $16.57 | 114500 |
| 2024-02-02 | 16.38 | $16.47 | 44800 |
| 2024-02-01 | 16.37 | $16.74 | 55200 |
| 2024-01-31 | 16.33 | $16.57 | 79540 |
| 2024-01-30 | 16.31 | $16.38 | 47100 |
| 2024-01-29 | 16.30 | $16.35 | 52943 |
| 2024-01-26 | 16.30 | $16.12 | 81839 |
| 2024-01-25 | 16.31 | $16.20 | 71500 |
| 2024-01-24 | 16.33 | $16.32 | 88022 |
| 2024-01-23 | 16.33 | $16.31 | 47400 |
| 2024-01-22 | 16.33 | $16.28 | 36500 |
| 2024-01-19 | 16.33 | $16.24 | 64233 |
| 2024-01-18 | 16.34 | $16.26 | 52408 |
| 2024-01-17 | 16.35 | $16.31 | 77811 |
| 2024-01-16 | 16.36 | $16.38 | 72841 |
| 2024-01-12 | 16.35 | $16.60 | 46833 |
| 2024-01-11 | 16.33 | $16.59 | 38900 |
| 2024-01-10 | 16.30 | $16.60 | 48700 |
| 2024-01-09 | 16.27 | $16.58 | 67122 |
| 2024-01-08 | 16.24 | $16.62 | 43930 |
| 2024-01-05 | 16.20 | $16.38 | 108800 |
| 2024-01-04 | 16.18 | $16.52 | 112122 |
| 2024-01-03 | 16.14 | $16.50 | 131000 |
| 2024-01-02 | 16.10 | $16.39 | 76900 |
| 2023-12-29 | 16.07 | $16.25 | 254600 |
| 2023-12-28 | 16.06 | $16.23 | 254120 |
| 2023-12-27 | 16.04 | $16.29 | 173131 |
| 2023-12-26 | 16.01 | $16.25 | 171300 |
| 2023-12-22 | 15.99 | $16.22 | 188900 |
| 2023-12-21 | 15.96 | $16.19 | 91538 |
| 2023-12-20 | 15.94 | $16.20 | 229210 |
| 2023-12-19 | 15.91 | $16.21 | 172000 |
| 2023-12-18 | 15.88 | $16.20 | 138900 |
| 2023-12-15 | 15.84 | $16.16 | 156200 |
| 2023-12-14 | 15.81 | $16.27 | 197421 |
| 2023-12-13 | 15.76 | $16.00 | 162944 |
| 2023-12-12 | 15.74 | $15.99 | 101900 |
| 2023-12-11 | 15.71 | $16.00 | 108035 |
| 2023-12-08 | 15.68 | $16.04 | 99200 |
| 2023-12-07 | 15.64 | $16.09 | 128446 |
| 2023-12-06 | 15.59 | $15.89 | 138718 |
| 2023-12-05 | 15.56 | $15.85 | 143100 |
| 2023-12-04 | 15.53 | $15.79 | 134900 |
| 2023-12-01 | 15.51 | $15.81 | 162514 |
| 2023-11-30 | 15.47 | $15.77 | 245801 |
| 2023-11-29 | 15.44 | $15.89 | 196000 |
| 2023-11-28 | 15.39 | $15.63 | 137400 |
| 2023-11-27 | 15.37 | $15.55 | 161304 |
| 2023-11-24 | 15.35 | $15.57 | 36631 |
| 2023-11-22 | 15.33 | $15.58 | 106800 |
| 2023-11-21 | 15.30 | $15.62 | 76516 |
| 2023-11-20 | 15.27 | $15.54 | 136600 |
| 2023-11-17 | 15.24 | $15.68 | 67600 |
| 2023-11-16 | 15.19 | $15.72 | 154500 |
| 2023-11-15 | 15.14 | $15.64 | 91500 |
| 2023-11-14 | 15.08 | $15.72 | 102300 |
| 2023-11-13 | 15.02 | $15.45 | 39200 |
| 2023-11-10 | 14.97 | $15.42 | 71600 |
| 2023-11-09 | 14.92 | $15.29 | 102712 |
| 2023-11-08 | 14.89 | $15.31 | 77026 |
| 2023-11-07 | 14.84 | $15.19 | 95800 |
| 2023-11-06 | 14.80 | $15.02 | 89800 |
| 2023-11-03 | 14.78 | $14.96 | 180717 |
| 2023-11-02 | 14.76 | $14.73 | 137312 |
| 2023-11-01 | 14.77 | $14.59 | 87338 |
| 2023-10-31 | 14.78 | $14.36 | 92548 |
| 2023-10-30 | 14.83 | $14.38 | 45900 |
| 2023-10-27 | 14.88 | $14.35 | 127307 |
| 2023-10-26 | 14.93 | $14.38 | 304239 |
| 2023-10-25 | 14.99 | $14.42 | 106900 |
| 2023-10-24 | 15.05 | $14.56 | 50200 |
| 2023-10-23 | 15.10 | $14.44 | 134535 |
| 2023-10-20 | 15.17 | $14.48 | 75630 |
| 2023-10-19 | 15.24 | $14.40 | 102837 |
| 2023-10-18 | 15.33 | $14.47 | 174915 |
| 2023-10-17 | 15.42 | $14.91 | 119841 |
| 2023-10-16 | 15.48 | $14.93 | 96800 |
| 2023-10-13 | 15.53 | $15.07 | 85200 |
| 2023-10-12 | 15.58 | $15.08 | 55306 |
| 2023-10-11 | 15.64 | $15.19 | 108831 |
| 2023-10-10 | 15.68 | $15.05 | 126026 |
| 2023-10-09 | 15.75 | $15.21 | 44500 |
| 2023-10-06 | 15.81 | $15.16 | 70300 |
| 2023-10-05 | 15.87 | $15.31 | 35500 |
| 2023-10-04 | 15.93 | $15.46 | 59522 |
| 2023-10-03 | 15.98 | $15.37 | 68123 |
| 2023-10-02 | 16.05 | $15.67 | 125800 |
| 2023-09-29 | 16.09 | $15.93 | 72846 |
| 2023-09-28 | 16.11 | $15.61 | 70500 |
| 2023-09-27 | 16.16 | $15.36 | 61248 |
| 2023-09-26 | 16.24 | $15.40 | 135400 |
| 2023-09-25 | 16.33 | $15.86 | 82900 |
| 2023-09-22 | 16.38 | $15.88 | 59300 |
| 2023-09-21 | 16.43 | $16.01 | 81950 |
| 2023-09-20 | 16.48 | $16.27 | 56600 |
| 2023-09-19 | 16.50 | $16.05 | 109400 |
| 2023-09-18 | 16.55 | $16.19 | 45400 |
| 2023-09-15 | 16.58 | $16.17 | 49405 |
| 2023-09-14 | 16.63 | $16.32 | 34410 |
| 2023-09-13 | 16.66 | $16.31 | 36114 |
| 2023-09-12 | 16.70 | $16.29 | 48213 |
| 2023-09-11 | 16.74 | $16.34 | 49936 |
| 2023-09-08 | 16.78 | $16.61 | 22737 |
| 2023-09-07 | 16.80 | $16.79 | 66301 |
| 2023-09-06 | 16.80 | $16.57 | 56016 |
| 2023-09-05 | 16.82 | $16.83 | 48438 |
| 2023-09-01 | 16.82 | $16.99 | 25500 |
| 2023-08-31 | 16.80 | $16.89 | 46900 |
| 2023-08-30 | 16.80 | $16.95 | 59300 |
| 2023-08-29 | 16.78 | $17.02 | 49749 |
| 2023-08-28 | 16.75 | $16.74 | 14712 |
| 2023-08-25 | 16.76 | $16.69 | 22727 |
| 2023-08-24 | 16.76 | $16.66 | 37237 |
| 2023-08-23 | 16.77 | $16.83 | 22332 |
| 2023-08-22 | 16.77 | $16.77 | 78900 |
| 2023-08-21 | 16.77 | $16.70 | 37949 |
| 2023-08-18 | 16.77 | $16.92 | 42845 |
| 2023-08-17 | 16.76 | $16.86 | 51800 |
| 2023-08-16 | 16.75 | $16.67 | 62000 |
| 2023-08-15 | 16.76 | $16.78 | 39819 |
| 2023-08-14 | 16.75 | $16.64 | 25900 |
| 2023-08-11 | 16.76 | $16.65 | 51017 |
| 2023-08-10 | 16.78 | $16.59 | 31600 |
| 2023-08-09 | 16.80 | $16.65 | 28508 |
| 2023-08-08 | 16.81 | $16.63 | 47200 |
| 2023-08-07 | 16.83 | $16.57 | 90746 |
| 2023-08-04 | 16.86 | $16.85 | 34219 |
| 2023-08-03 | 16.86 | $16.70 | 62310 |
| 2023-08-02 | 16.88 | $16.76 | 53433 |
| 2023-08-01 | 16.89 | $16.92 | 46828 |
| 2023-07-31 | 16.88 | $16.92 | 78800 |
| 2023-07-28 | 16.88 | $16.75 | 58700 |
| 2023-07-27 | 16.89 | $16.70 | 72700 |
| 2023-07-26 | 16.91 | $16.82 | 44500 |
| 2023-07-25 | 16.92 | $16.86 | 86400 |
| 2023-07-24 | 16.93 | $16.91 | 39707 |
| 2023-07-21 | 16.93 | $16.87 | 30500 |
| 2023-07-20 | 16.94 | $16.79 | 36116 |
| 2023-07-19 | 16.96 | $16.97 | 26900 |
| 2023-07-18 | 16.95 | $16.93 | 47400 |
| 2023-07-17 | 16.96 | $16.86 | 53300 |
| 2023-07-14 | 16.97 | $16.95 | 30300 |
| 2023-07-13 | 16.97 | $16.92 | 36700 |
| 2023-07-12 | 16.97 | $16.96 | 36821 |
| 2023-07-11 | 16.98 | $16.88 | 34148 |
| 2023-07-10 | 16.99 | $16.95 | 42800 |
| 2023-07-07 | 16.99 | $16.79 | 45800 |
| 2023-07-06 | 17.01 | $16.73 | 55933 |
| 2023-07-05 | 17.04 | $16.91 | 56100 |
| 2023-07-03 | 17.05 | $17.09 | 35900 |
| 2023-06-30 | 17.05 | $17.07 | 47200 |
| 2023-06-29 | 17.05 | $17.05 | 51000 |
| 2023-06-28 | 17.05 | $17.19 | 40800 |
| 2023-06-27 | 17.03 | $17.11 | 39200 |
| 2023-06-26 | 17.02 | $16.97 | 72200 |
| 2023-06-23 | 17.03 | $16.95 | 57500 |
| 2023-06-22 | 17.04 | $16.85 | 43800 |
| 2023-06-21 | 17.06 | $16.78 | 70743 |
| 2023-06-20 | 17.09 | $16.92 | 59604 |
| 2023-06-16 | 17.10 | $17.06 | 45141 |
| 2023-06-15 | 17.11 | $17.07 | 48800 |
| 2023-06-14 | 17.11 | $17.28 | 42809 |
| 2023-06-13 | 17.09 | $17.11 | 58013 |
| 2023-06-12 | 17.09 | $17.30 | 35100 |
| 2023-06-09 | 17.07 | $17.47 | 24100 |
| 2023-06-08 | 17.03 | $17.46 | 33644 |
| 2023-06-07 | 16.98 | $17.22 | 30300 |
| 2023-06-06 | 16.96 | $17.10 | 40517 |
| 2023-06-05 | 16.94 | $17.00 | 31107 |
| 2023-06-02 | 16.94 | $16.89 | 42700 |
| 2023-06-01 | 16.94 | $16.97 | 39701 |
| 2023-05-31 | 16.94 | $17.00 | 79413 |
| 2023-05-30 | 16.93 | $16.97 | 28819 |
| 2023-05-26 | 16.93 | $16.86 | 11800 |
| 2023-05-25 | 16.94 | $16.91 | 48000 |
| 2023-05-24 | 16.94 | $16.61 | 53310 |
| 2023-05-23 | 16.97 | $16.80 | 34431 |
| 2023-05-22 | 16.99 | $16.71 | 30539 |
| 2023-05-19 | 17.02 | $16.74 | 45700 |
| 2023-05-18 | 17.05 | $16.81 | 59212 |
| 2023-05-17 | 17.08 | $16.85 | 84015 |
| 2023-05-16 | 17.10 | $17.11 | 7800 |
| 2023-05-15 | 17.10 | $17.25 | 33448 |
| 2023-05-12 | 17.08 | $16.95 | 19100 |
| 2023-05-11 | 17.10 | $16.99 | 33600 |
| 2023-05-10 | 17.11 | $17.03 | 22000 |
| 2023-05-09 | 17.12 | $16.99 | 28700 |
| 2023-05-08 | 17.13 | $17.08 | 46100 |
| 2023-05-05 | 17.14 | $17.19 | 50400 |
| 2023-05-04 | 17.13 | $17.03 | 70900 |
| 2023-05-03 | 17.14 | $17.18 | 64711 |
| 2023-05-02 | 17.14 | $17.10 | 46000 |
| 2023-05-01 | 17.14 | $17.18 | 31600 |
| 2023-04-28 | 17.14 | $17.29 | 58200 |
| 2023-04-27 | 17.12 | $17.26 | 40049 |
| 2023-04-26 | 17.11 | $17.35 | 51207 |
| 2023-04-25 | 17.08 | $17.21 | 39900 |
| 2023-04-24 | 17.07 | $17.16 | 45408 |
| 2023-04-21 | 17.06 | $17.05 | 73100 |
| 2023-04-20 | 17.06 | $16.88 | 27917 |
| 2023-04-19 | 17.08 | $16.79 | 81331 |
| 2023-04-18 | 17.11 | $16.42 | 161400 |
| 2023-04-17 | 17.18 | $16.86 | 50900 |
| 2023-04-14 | 17.22 | $16.99 | 81400 |
| 2023-04-13 | 17.24 | $17.17 | 46400 |
| 2023-04-12 | 17.25 | $17.31 | 49120 |
| 2023-04-11 | 17.24 | $17.13 | 69821 |
| 2023-04-10 | 17.25 | $17.03 | 69410 |
| 2023-04-06 | 17.28 | $17.20 | 40934 |
| 2023-04-05 | 17.28 | $17.27 | 64202 |
| 2023-04-04 | 17.29 | $17.09 | 53116 |
| 2023-04-03 | 17.31 | $17.21 | 59100 |
| 2023-03-31 | 17.32 | $17.38 | 52800 |
| 2023-03-30 | 17.31 | $17.22 | 35945 |
| 2023-03-29 | 17.32 | $16.98 | 76512 |
| 2023-03-28 | 17.35 | $17.01 | 55500 |
| 2023-03-27 | 17.39 | $16.93 | 164200 |
| 2023-03-24 | 17.44 | $17.40 | 75116 |
| 2023-03-23 | 17.44 | $17.48 | 51200 |
| 2023-03-22 | 17.44 | $17.30 | 45300 |
| 2023-03-21 | 17.45 | $17.10 | 53702 |
| 2023-03-20 | 17.49 | $17.24 | 80600 |
| 2023-03-17 | 17.52 | $17.46 | 55200 |
| 2023-03-16 | 17.52 | $17.60 | 57540 |
| 2023-03-15 | 17.52 | $17.62 | 60908 |
| 2023-03-14 | 17.50 | $17.66 | 118132 |
| 2023-03-13 | 17.49 | $17.86 | 61309 |
| 2023-03-10 | 17.45 | $17.69 | 103847 |
| 2023-03-09 | 17.42 | $17.57 | 128531 |
| 2023-03-08 | 17.41 | $17.63 | 147840 |
| 2023-03-07 | 17.38 | $17.50 | 69800 |
| 2023-03-06 | 17.37 | $17.22 | 46800 |
| 2023-03-03 | 17.39 | $17.38 | 34744 |
| 2023-03-02 | 17.39 | $17.21 | 53500 |
| 2023-03-01 | 17.41 | $17.35 | 59725 |
| 2023-02-28 | 17.41 | $17.37 | 51900 |
| 2023-02-27 | 17.42 | $17.33 | 59108 |
| 2023-02-24 | 17.43 | $17.13 | 67300 |
| 2023-02-23 | 17.46 | $17.04 | 45500 |
| 2023-02-22 | 17.50 | $17.05 | 88918 |
| 2023-02-21 | 17.55 | $17.23 | 66100 |
| 2023-02-17 | 17.58 | $17.33 | 88300 |
| 2023-02-16 | 17.61 | $17.63 | 62734 |
| 2023-02-15 | 17.61 | $17.86 | 47400 |
| 2023-02-14 | 17.58 | $17.78 | 39707 |
| 2023-02-13 | 17.56 | $17.99 | 73500 |
| 2023-02-10 | 17.52 | $17.72 | 41900 |
| 2023-02-09 | 17.50 | $17.51 | 48400 |
| 2023-02-08 | 17.49 | $17.77 | 62035 |
| 2023-02-07 | 17.46 | $17.54 | 91700 |
| 2023-02-06 | 17.46 | $17.35 | 50334 |
| 2023-02-03 | 17.47 | $17.46 | 54200 |
| 2023-02-02 | 17.47 | $17.72 | 93600 |
| 2023-02-01 | 17.44 | $17.72 | 99100 |
| 2023-01-31 | 17.41 | $17.78 | 86700 |
| 2023-01-30 | 17.37 | $17.90 | 37113 |
| 2023-01-27 | 17.32 | $18.02 | 80300 |
| 2023-01-26 | 17.25 | $18.00 | 75937 |
| 2023-01-25 | 17.17 | $17.94 | 74326 |
| 2023-01-24 | 17.08 | $17.85 | 111507 |
| 2023-01-23 | 17.00 | $17.56 | 79517 |
| 2023-01-20 | 16.95 | $17.51 | 73226 |
| 2023-01-19 | 16.89 | $17.40 | 108719 |
| 2023-01-18 | 16.83 | $17.38 | 134302 |
| 2023-01-17 | 16.77 | $17.45 | 64836 |
| 2023-01-13 | 16.70 | $17.45 | 99300 |
| 2023-01-12 | 16.62 | $17.24 | 58700 |
| 2023-01-11 | 16.56 | $17.20 | 146000 |
| 2023-01-10 | 16.49 | $16.89 | 50500 |
| 2023-01-09 | 16.45 | $16.88 | 63400 |
| 2023-01-06 | 16.40 | $16.67 | 99948 |
| 2023-01-05 | 16.38 | $16.58 | 58000 |
| 2023-01-04 | 16.35 | $16.47 | 48700 |
| 2023-01-03 | 16.34 | $16.40 | 107000 |
| 2022-12-30 | 16.34 | $16.06 | 231026 |
| 2022-12-29 | 16.37 | $16.13 | 253621 |
| 2022-12-28 | 16.39 | $16.24 | 177300 |
| 2022-12-27 | 16.41 | $16.34 | 179500 |
| 2022-12-23 | 16.41 | $16.43 | 114015 |
| 2022-12-22 | 16.41 | $16.30 | 120328 |
| 2022-12-21 | 16.42 | $16.10 | 193032 |
| 2022-12-20 | 16.46 | $16.30 | 189734 |
| 2022-12-19 | 16.47 | $16.25 | 213500 |
| 2022-12-16 | 16.50 | $16.25 | 199105 |
| 2022-12-15 | 16.52 | $16.61 | 153400 |
| 2022-12-14 | 16.52 | $16.82 | 154748 |
| 2022-12-13 | 16.48 | $16.79 | 200701 |
| 2022-12-12 | 16.45 | $16.44 | 117700 |
| 2022-12-09 | 16.45 | $16.39 | 124339 |
| 2022-12-08 | 16.46 | $16.63 | 152200 |
| 2022-12-07 | 16.44 | $16.73 | 174114 |
| 2022-12-06 | 16.41 | $16.63 | 99838 |
| 2022-12-05 | 16.39 | $16.63 | 134413 |
| 2022-12-02 | 16.36 | $16.94 | 94501 |
| 2022-12-01 | 16.30 | $16.92 | 89211 |
| 2022-11-30 | 16.23 | $16.89 | 90200 |
| 2022-11-29 | 16.17 | $16.85 | 115444 |
| 2022-11-28 | 16.09 | $16.84 | 130341 |
| 2022-11-25 | 16.01 | $16.55 | 50741 |
| 2022-11-23 | 15.96 | $16.52 | 212048 |
| 2022-11-22 | 15.90 | $16.32 | 214229 |
| 2022-11-21 | 15.86 | $16.18 | 155500 |
| 2022-11-18 | 15.82 | $16.05 | 76306 |
| 2022-11-17 | 15.80 | $16.22 | 134333 |
| 2022-11-16 | 15.75 | $16.03 | 93300 |
| 2022-11-15 | 15.72 | $15.97 | 116749 |
| 2022-11-14 | 15.70 | $15.53 | 98639 |
| 2022-11-11 | 15.71 | $15.79 | 136900 |
| 2022-11-10 | 15.71 | $15.79 | 139725 |
| 2022-11-09 | 15.70 | $15.16 | 177121 |
| 2022-11-08 | 15.75 | $15.35 | 140928 |
| 2022-11-07 | 15.80 | $15.57 | 100000 |
| 2022-11-04 | 15.82 | $15.76 | 137000 |
| 2022-11-03 | 15.83 | $15.81 | 98500 |
| 2022-11-02 | 15.83 | $16.21 | 90900 |
| 2022-11-01 | 15.79 | $15.84 | 90940 |
| 2022-10-31 | 15.78 | $15.68 | 147600 |
| 2022-10-28 | 15.79 | $15.48 | 214701 |
| 2022-10-27 | 15.83 | $15.57 | 114124 |
| 2022-10-26 | 15.85 | $15.57 | 149429 |
| 2022-10-25 | 15.88 | $15.44 | 64903 |
| 2022-10-24 | 15.93 | $15.57 | 80549 |
| 2022-10-21 | 15.97 | $15.70 | 103004 |
| 2022-10-20 | 16.00 | $15.72 | 64717 |
| 2022-10-19 | 16.03 | $15.65 | 93925 |
| 2022-10-18 | 16.07 | $15.74 | 90203 |
| 2022-10-17 | 16.10 | $15.74 | 78300 |
| 2022-10-14 | 16.14 | $15.60 | 132218 |
| 2022-10-13 | 16.20 | $15.57 | 86919 |
| 2022-10-12 | 16.26 | $15.78 | 113100 |
| 2022-10-11 | 16.31 | $15.89 | 106346 |
| 2022-10-10 | 16.36 | $15.71 | 66728 |
| 2022-10-07 | 16.43 | $15.82 | 68100 |
| 2022-10-06 | 16.49 | $16.05 | 95123 |
| 2022-10-05 | 16.54 | $15.94 | 123200 |
| 2022-10-04 | 16.60 | $15.98 | 95535 |
| 2022-10-03 | 16.66 | $15.64 | 146033 |
| 2022-09-30 | 16.77 | $15.58 | 196025 |
| 2022-09-29 | 16.90 | $15.60 | 90200 |
| 2022-09-28 | 17.03 | $15.79 | 120801 |
| 2022-09-27 | 17.16 | $15.89 | 64300 |
| 2022-09-26 | 17.30 | $15.99 | 76000 |
| 2022-09-23 | 17.43 | $16.31 | 121803 |
| 2022-09-22 | 17.55 | $16.29 | 125000 |
| 2022-09-21 | 17.69 | $16.54 | 75906 |
| 2022-09-20 | 17.81 | $16.61 | 99119 |
| 2022-09-19 | 17.93 | $16.89 | 85900 |
| 2022-09-16 | 18.04 | $17.17 | 103730 |
| 2022-09-15 | 18.13 | $17.79 | 25929 |
| 2022-09-14 | 18.17 | $18.01 | 45414 |
| 2022-09-13 | 18.19 | $17.83 | 37524 |
| 2022-09-12 | 18.22 | $18.01 | 39000 |
| 2022-09-09 | 18.25 | $18.02 | 31301 |
| 2022-09-08 | 18.27 | $18.32 | 49900 |
| 2022-09-07 | 18.26 | $18.30 | 51711 |
| 2022-09-06 | 18.26 | $17.80 | 42000 |
| 2022-09-02 | 18.31 | $17.81 | 17105 |
| 2022-09-01 | 18.36 | $17.53 | 63132 |
| 2022-08-31 | 18.45 | $17.76 | 65300 |
| 2022-08-30 | 18.52 | $17.98 | 68602 |
| 2022-08-29 | 18.58 | $18.31 | 50200 |
| 2022-08-26 | 18.61 | $18.62 | 29434 |
| 2022-08-25 | 18.61 | $18.58 | 29000 |
| 2022-08-24 | 18.61 | $18.52 | 67425 |
| 2022-08-23 | 18.62 | $18.65 | 46800 |
| 2022-08-22 | 18.62 | $18.62 | 44948 |
| 2022-08-19 | 18.61 | $18.90 | 110910 |
| 2022-08-18 | 18.58 | $18.90 | 111945 |
| 2022-08-17 | 18.55 | $18.61 | 77900 |
| 2022-08-16 | 18.55 | $18.36 | 45900 |
| 2022-08-15 | 18.57 | $18.62 | 55300 |
| 2022-08-12 | 18.56 | $18.55 | 64300 |
| 2022-08-11 | 18.56 | $18.49 | 39500 |
| 2022-08-10 | 18.57 | $18.54 | 78708 |
| 2022-08-09 | 18.57 | $18.50 | 38614 |
| 2022-08-08 | 18.58 | $18.42 | 38400 |
| 2022-08-05 | 18.59 | $18.60 | 70200 |
| 2022-08-04 | 18.59 | $18.82 | 41922 |
| 2022-08-03 | 18.57 | $18.81 | 69700 |
| 2022-08-02 | 18.55 | $18.85 | 59200 |
| 2022-08-01 | 18.51 | $18.62 | 58645 |
| 2022-07-29 | 18.50 | $18.71 | 43000 |
| 2022-07-28 | 18.48 | $18.58 | 64540 |
| 2022-07-27 | 18.47 | $18.41 | 31124 |
| 2022-07-26 | 18.48 | $18.53 | 40339 |
| 2022-07-25 | 18.47 | $18.63 | 19504 |
| 2022-07-22 | 18.45 | $18.78 | 42729 |
| 2022-07-21 | 18.42 | $18.61 | 58200 |
| 2022-07-20 | 18.40 | $18.70 | 51022 |
| 2022-07-19 | 18.37 | $18.67 | 36135 |
| 2022-07-18 | 18.33 | $18.70 | 62813 |
| 2022-07-15 | 18.30 | $18.97 | 72100 |
| 2022-07-14 | 18.23 | $18.54 | 84200 |
| 2022-07-13 | 18.19 | $18.56 | 33400 |
| 2022-07-12 | 18.15 | $18.57 | 41520 |
| 2022-07-11 | 18.11 | $18.60 | 25700 |
| 2022-07-08 | 18.06 | $18.41 | 31518 |
| 2022-07-07 | 18.02 | $18.41 | 36300 |
| 2022-07-06 | 17.98 | $18.18 | 64810 |
| 2022-07-05 | 17.96 | $18.26 | 44700 |
| 2022-07-01 | 17.93 | $18.28 | 43300 |
| 2022-06-30 | 17.89 | $18.14 | 53800 |
| 2022-06-29 | 17.86 | $18.43 | 57400 |
| 2022-06-28 | 17.80 | $18.02 | 69404 |
| 2022-06-27 | 17.78 | $17.70 | 46100 |
| 2022-06-24 | 17.79 | $17.89 | 46904 |
| 2022-06-23 | 17.78 | $17.47 | 62900 |
| 2022-06-22 | 17.81 | $17.05 | 74803 |
| 2022-06-21 | 17.89 | $16.88 | 156800 |
| 2022-06-17 | 18.00 | $17.29 | 55838 |
| 2022-06-16 | 18.07 | $17.23 | 66000 |
| 2022-06-15 | 18.16 | $17.33 | 85600 |
| 2022-06-14 | 18.25 | $17.77 | 40510 |
| 2022-06-13 | 18.30 | $17.84 | 89000 |
| 2022-06-10 | 18.35 | $18.48 | 73600 |
| 2022-06-09 | 18.33 | $18.34 | 61837 |
| 2022-06-08 | 18.33 | $18.95 | 41943 |
| 2022-06-07 | 18.27 | $19.15 | 93035 |
| 2022-06-06 | 18.17 | $18.70 | 21100 |
| 2022-06-03 | 18.12 | $18.76 | 57600 |
| 2022-06-02 | 18.05 | $18.84 | 37800 |
| 2022-06-01 | 17.97 | $18.82 | 45700 |
| 2022-05-31 | 17.88 | $18.80 | 65900 |
| 2022-05-27 | 17.78 | $18.89 | 93025 |
| 2022-05-26 | 17.67 | $18.34 | 71700 |
| 2022-05-25 | 17.60 | $17.94 | 113504 |
| 2022-05-24 | 17.56 | $18.09 | 105300 |
| 2022-05-23 | 17.50 | $17.52 | 97400 |
| 2022-05-20 | 17.50 | $17.42 | 77703 |
| 2022-05-19 | 17.51 | $16.99 | 119800 |
| 2022-05-18 | 17.56 | $16.94 | 98300 |
| 2022-05-17 | 17.63 | $17.11 | 114238 |
| 2022-05-16 | 17.69 | $17.47 | 49522 |
| 2022-05-13 | 17.71 | $17.20 | 97616 |
| 2022-05-12 | 17.76 | $17.42 | 83000 |
| 2022-05-11 | 17.80 | $17.40 | 133100 |
| 2022-05-10 | 17.84 | $17.50 | 107800 |
| 2022-05-09 | 17.87 | $17.58 | 176115 |
| 2022-05-06 | 17.91 | $17.75 | 62448 |
| 2022-05-05 | 17.92 | $17.55 | 95500 |
| 2022-05-04 | 17.96 | $17.63 | 129200 |
| 2022-05-03 | 18.00 | $17.38 | 187500 |
| 2022-05-02 | 18.06 | $17.98 | 94000 |
| 2022-04-29 | 18.07 | $18.20 | 130645 |
| 2022-04-28 | 18.06 | $18.43 | 158549 |
| 2022-04-27 | 18.02 | $17.90 | 117800 |
| 2022-04-26 | 18.03 | $17.83 | 85100 |
| 2022-04-25 | 18.05 | $17.77 | 108701 |
| 2022-04-22 | 18.08 | $17.64 | 157644 |
| 2022-04-21 | 18.12 | $17.77 | 157021 |
| 2022-04-20 | 18.16 | $17.64 | 117943 |
| 2022-04-19 | 18.22 | $17.42 | 187700 |
| 2022-04-18 | 18.30 | $17.55 | 110315 |
| 2022-04-14 | 18.38 | $17.58 | 114500 |
| 2022-04-13 | 18.46 | $17.69 | 179900 |
| 2022-04-12 | 18.55 | $17.75 | 88648 |
| 2022-04-11 | 18.63 | $17.84 | 112400 |
| 2022-04-08 | 18.71 | $18.10 | 152600 |
| 2022-04-07 | 18.78 | $18.16 | 61437 |
| 2022-04-06 | 18.84 | $18.31 | 85746 |
| 2022-04-05 | 18.90 | $18.35 | 95142 |
| 2022-04-04 | 18.96 | $18.55 | 147609 |
| 2022-04-01 | 19.00 | $18.71 | 60837 |
| 2022-03-31 | 19.03 | $18.75 | 101932 |
| 2022-03-30 | 19.06 | $18.54 | 91415 |
| 2022-03-29 | 19.11 | $18.52 | 95400 |
| 2022-03-28 | 19.17 | $18.40 | 92224 |
| 2022-03-25 | 19.26 | $18.47 | 75400 |
| 2022-03-24 | 19.34 | $18.69 | 61100 |
| 2022-03-23 | 19.41 | $18.93 | 58620 |
| 2022-03-22 | 19.46 | $19.06 | 65827 |
| 2022-03-21 | 19.50 | $19.31 | 29311 |
| 2022-03-18 | 19.52 | $19.18 | 36015 |
| 2022-03-17 | 19.55 | $19.18 | 45717 |
| 2022-03-16 | 19.59 | $18.80 | 81900 |
| 2022-03-15 | 19.68 | $18.78 | 136800 |
| 2022-03-14 | 19.77 | $19.25 | 63200 |
| 2022-03-11 | 19.83 | $19.65 | 38116 |
| 2022-03-10 | 19.85 | $19.61 | 40338 |
| 2022-03-09 | 19.87 | $20.00 | 24641 |
| 2022-03-08 | 19.86 | $19.85 | 47300 |
| 2022-03-07 | 19.86 | $19.62 | 49622 |
| 2022-03-04 | 19.88 | $19.73 | 46834 |
| 2022-03-03 | 19.90 | $19.81 | 60100 |
| 2022-03-02 | 19.91 | $19.64 | 57437 |
| 2022-03-01 | 19.94 | $19.80 | 52600 |
| 2022-02-28 | 19.95 | $19.57 | 69433 |
| 2022-02-25 | 19.99 | $19.57 | 60313 |
| 2022-02-24 | 20.03 | $19.41 | 129100 |
| 2022-02-23 | 20.10 | $19.54 | 54426 |
| 2022-02-22 | 20.16 | $19.68 | 58500 |
| 2022-02-18 | 20.21 | $19.81 | 75818 |
| 2022-02-17 | 20.25 | $19.98 | 50800 |
| 2022-02-16 | 20.28 | $19.93 | 101528 |
| 2022-02-15 | 20.32 | $19.76 | 63730 |
| 2022-02-14 | 20.38 | $19.85 | 60800 |
| 2022-02-11 | 20.43 | $19.89 | 46422 |
| 2022-02-10 | 20.49 | $20.17 | 38400 |
| 2022-02-09 | 20.52 | $20.55 | 50740 |
| 2022-02-08 | 20.52 | $20.40 | 52918 |
| 2022-02-07 | 20.53 | $20.43 | 42100 |
| 2022-02-04 | 20.54 | $20.20 | 48640 |
| 2022-02-03 | 20.58 | $20.53 | 31700 |
| 2022-02-02 | 20.58 | $20.51 | 38212 |
| 2022-02-01 | 20.59 | $20.50 | 21900 |
| 2022-01-31 | 20.60 | $20.33 | 25600 |
| 2022-01-28 | 20.63 | $20.11 | 67942 |
| 2022-01-27 | 20.68 | $20.22 | 44000 |
| 2022-01-26 | 20.73 | $20.42 | 30837 |
| 2022-01-25 | 20.76 | $20.51 | 49008 |
| 2022-01-24 | 20.79 | $20.13 | 108324 |
| 2022-01-21 | 20.86 | $19.98 | 135600 |
| 2022-01-20 | 20.95 | $20.04 | 62038 |
| 2022-01-19 | 21.05 | $20.21 | 65202 |
| 2022-01-18 | 21.13 | $20.41 | 66100 |
| 2022-01-14 | 21.21 | $20.80 | 54146 |
| 2022-01-13 | 21.25 | $20.92 | 30500 |
| 2022-01-12 | 21.29 | $21.25 | 58545 |
| 2022-01-11 | 21.29 | $21.09 | 44109 |
| 2022-01-10 | 21.31 | $21.17 | 42300 |
| 2022-01-07 | 21.33 | $21.06 | 51700 |
| 2022-01-06 | 21.36 | $20.92 | 56200 |
| 2022-01-05 | 21.40 | $21.00 | 54613 |
| 2022-01-04 | 21.44 | $21.22 | 56947 |
| 2022-01-03 | 21.47 | $21.43 | 70127 |
| 2021-12-31 | 21.47 | $21.78 | 48700 |
| 2021-12-30 | 21.44 | $21.58 | 30800 |
| 2021-12-29 | 21.42 | $21.50 | 96105 |
| 2021-12-28 | 21.42 | $21.59 | 51900 |
| 2021-12-27 | 21.40 | $21.62 | 44430 |
| 2021-12-23 | 21.37 | $21.67 | 38500 |
| 2021-12-22 | 21.34 | $21.63 | 32500 |
| 2021-12-21 | 21.31 | $21.53 | 25138 |
| 2021-12-20 | 21.29 | $21.66 | 49000 |
| 2021-12-17 | 21.25 | $21.80 | 47400 |
| 2021-12-16 | 21.19 | $21.54 | 57308 |
| 2021-12-15 | 21.16 | $21.49 | 109200 |
| 2021-12-14 | 21.12 | $21.20 | 88708 |
| 2021-12-13 | 21.11 | $21.08 | 68622 |
| 2021-12-10 | 21.12 | $21.07 | 63100 |
| 2021-12-09 | 21.12 | $21.06 | 46836 |
| 2021-12-08 | 21.13 | $21.04 | 75415 |
| 2021-12-07 | 21.14 | $20.98 | 87426 |
| 2021-12-06 | 21.15 | $20.67 | 84500 |
| 2021-12-03 | 21.20 | $20.86 | 112603 |
| 2021-12-02 | 21.24 | $20.66 | 201100 |
| 2021-12-01 | 21.30 | $20.98 | 119900 |
| 2021-11-30 | 21.33 | $21.24 | 66908 |
| 2021-11-29 | 21.34 | $21.28 | 82800 |
| 2021-11-26 | 21.35 | $20.97 | 64108 |
| 2021-11-24 | 21.39 | $21.10 | 46007 |
| 2021-11-23 | 21.42 | $21.24 | 77900 |
| 2021-11-22 | 21.44 | $21.55 | 26200 |
| 2021-11-19 | 21.43 | $21.52 | 40400 |
| 2021-11-18 | 21.42 | $21.54 | 36600 |
| 2021-11-17 | 21.41 | $21.56 | 35432 |
| 2021-11-16 | 21.39 | $21.56 | 71223 |
| 2021-11-15 | 21.37 | $21.40 | 33500 |
| 2021-11-12 | 21.37 | $21.37 | 56900 |
| 2021-11-11 | 21.37 | $21.42 | 50300 |
| 2021-11-10 | 21.37 | $21.41 | 69100 |
| 2021-11-09 | 21.36 | $21.54 | 43100 |
| 2021-11-08 | 21.34 | $21.38 | 87648 |
| 2021-11-05 | 21.34 | $21.43 | 58114 |
| 2021-11-04 | 21.33 | $21.30 | 53900 |
| 2021-11-03 | 21.33 | $21.20 | 44300 |
| 2021-11-02 | 21.35 | $21.24 | 33326 |
| 2021-11-01 | 21.36 | $21.22 | 48300 |
| 2021-10-29 | 21.37 | $21.25 | 33042 |
| 2021-10-28 | 21.39 | $21.20 | 51938 |
| 2021-10-27 | 21.40 | $21.12 | 42519 |
| 2021-10-26 | 21.43 | $21.04 | 46200 |
| 2021-10-25 | 21.48 | $21.12 | 32404 |
| 2021-10-22 | 21.51 | $21.18 | 25917 |
| 2021-10-21 | 21.55 | $21.23 | 34200 |
| 2021-10-20 | 21.58 | $21.34 | 40100 |
| 2021-10-19 | 21.61 | $21.34 | 33501 |
| 2021-10-18 | 21.64 | $21.43 | 33305 |
| 2021-10-15 | 21.66 | $21.34 | 21900 |
| 2021-10-14 | 21.69 | $21.37 | 56400 |
| 2021-10-13 | 21.73 | $21.45 | 30822 |
| 2021-10-12 | 21.75 | $21.31 | 24521 |
| 2021-10-11 | 21.80 | $21.28 | 22822 |
| 2021-10-08 | 21.86 | $21.28 | 27520 |
| 2021-10-07 | 21.92 | $21.31 | 28700 |
| 2021-10-06 | 21.98 | $21.34 | 51900 |
| 2021-10-05 | 22.05 | $21.46 | 45300 |
| 2021-10-04 | 22.11 | $21.33 | 60013 |
| 2021-10-01 | 22.19 | $21.60 | 53239 |
| 2021-09-30 | 22.25 | $21.90 | 56028 |
| 2021-09-29 | 22.29 | $21.80 | 35700 |
| 2021-09-28 | 22.34 | $21.65 | 41200 |
| 2021-09-27 | 22.42 | $21.98 | 25400 |
| 2021-09-24 | 22.46 | $22.14 | 20739 |
| 2021-09-23 | 22.50 | $22.18 | 28300 |
| 2021-09-22 | 22.53 | $22.44 | 17800 |
| 2021-09-21 | 22.54 | $22.50 | 21600 |
| 2021-09-20 | 22.54 | $22.50 | 36523 |
| 2021-09-17 | 22.55 | $22.62 | 25517 |
| 2021-09-16 | 22.54 | $22.52 | 19700 |
| 2021-09-15 | 22.54 | $22.49 | 26900 |
| 2021-09-14 | 22.55 | $22.34 | 17944 |
| 2021-09-13 | 22.57 | $22.41 | 31438 |
| 2021-09-10 | 22.59 | $22.36 | 42117 |
| 2021-09-09 | 22.61 | $22.52 | 18534 |
| 2021-09-08 | 22.62 | $22.55 | 27100 |
| 2021-09-07 | 22.63 | $22.61 | 18309 |
| 2021-09-03 | 22.63 | $22.54 | 13509 |
| 2021-09-02 | 22.64 | $22.60 | 39500 |
| 2021-09-01 | 22.64 | $22.65 | 27900 |
| 2021-08-31 | 22.64 | $22.65 | 39011 |
| 2021-08-30 | 22.64 | $22.60 | 29800 |
| 2021-08-27 | 22.65 | $22.62 | 35019 |
| 2021-08-26 | 22.65 | $22.50 | 26943 |
| 2021-08-25 | 22.67 | $22.55 | 47946 |
| 2021-08-24 | 22.68 | $22.66 | 47500 |
| 2021-08-23 | 22.68 | $22.58 | 42111 |
| 2021-08-20 | 22.69 | $22.68 | 36400 |
| 2021-08-19 | 22.69 | $22.48 | 40048 |
| 2021-08-18 | 22.71 | $22.60 | 49500 |
| 2021-08-17 | 22.73 | $23.03 | 34800 |
| 2021-08-16 | 22.69 | $22.95 | 34200 |
| 2021-08-13 | 22.67 | $22.42 | 48742 |
| 2021-08-12 | 22.69 | $22.64 | 45500 |
| 2021-08-11 | 22.70 | $23.06 | 36300 |
| 2021-08-10 | 22.66 | $23.02 | 43220 |
| 2021-08-09 | 22.62 | $23.15 | 21800 |
| 2021-08-06 | 22.57 | $23.05 | 13500 |
| 2021-08-05 | 22.52 | $22.83 | 16800 |
| 2021-08-04 | 22.48 | $23.00 | 33539 |
| 2021-08-03 | 22.43 | $22.90 | 30822 |
| 2021-08-02 | 22.38 | $22.38 | 32709 |
| 2021-07-30 | 22.38 | $22.72 | 19200 |
| 2021-07-29 | 22.34 | $22.75 | 56011 |
| 2021-07-28 | 22.30 | $22.82 | 36436 |
| 2021-07-27 | 22.25 | $22.48 | 59600 |
| 2021-07-26 | 22.22 | $22.33 | 39800 |
| 2021-07-23 | 22.21 | $22.13 | 23300 |
| 2021-07-22 | 22.22 | $22.00 | 11900 |
| 2021-07-21 | 22.24 | $21.99 | 26408 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.35
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.35
Average
16.87
Maximum
22.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.35 | $15.31 | 16733 |
| 2026-07-16 | 15.36 | $15.33 | 23000 |
| 2026-07-15 | 15.36 | $15.34 | 35640 |
| 2026-07-14 | 15.37 | $15.38 | 44022 |
| 2026-07-13 | 15.37 | $15.26 | 43400 |
| 2026-07-10 | 15.38 | $15.21 | 51832 |
| 2026-07-09 | 15.40 | $15.28 | 110500 |
| 2026-07-08 | 15.41 | $15.28 | 54900 |
| 2026-07-07 | 15.43 | $15.28 | 47615 |
| 2026-07-06 | 15.44 | $15.42 | 34015 |
| 2026-07-02 | 15.44 | $15.47 | 33543 |
| 2026-07-01 | 15.43 | $15.47 | 68500 |
| 2026-06-30 | 15.42 | $15.50 | 80410 |
| 2026-06-29 | 15.40 | $15.55 | 59900 |
| 2026-06-26 | 15.38 | $15.50 | 47900 |
| 2026-06-25 | 15.37 | $15.51 | 37900 |
| 2026-06-24 | 15.35 | $15.48 | 61400 |
| 2026-06-23 | 15.33 | $15.31 | 51545 |
| 2026-06-22 | 15.33 | $15.31 | 72335 |
| 2026-06-18 | 15.33 | $15.32 | 26838 |
| 2026-06-17 | 15.32 | $15.34 | 33509 |
| 2026-06-16 | 15.31 | $15.39 | 25400 |
| 2026-06-15 | 15.30 | $15.52 | 34225 |
| 2026-06-12 | 15.27 | $15.36 | 74809 |
| 2026-06-11 | 15.26 | $15.52 | 47000 |
| 2026-06-10 | 15.22 | $15.44 | 29700 |
| 2026-06-09 | 15.20 | $15.24 | 16300 |
| 2026-06-08 | 15.19 | $15.17 | 41533 |
| 2026-06-05 | 15.19 | $15.28 | 90724 |
| 2026-06-04 | 15.19 | $15.22 | 37322 |
| 2026-06-03 | 15.18 | $15.18 | 63308 |
| 2026-06-02 | 15.18 | $15.21 | 83200 |
| 2026-06-01 | 15.18 | $15.22 | 37100 |
| 2026-05-29 | 15.17 | $15.28 | 41900 |
| 2026-05-28 | 15.16 | $15.29 | 44332 |
| 2026-05-27 | 15.14 | $15.38 | 124117 |
| 2026-05-26 | 15.11 | $15.15 | 63711 |
| 2026-05-22 | 15.10 | $15.06 | 29331 |
| 2026-05-21 | 15.10 | $15.00 | 48100 |
| 2026-05-20 | 15.11 | $15.11 | 60400 |
| 2026-05-19 | 15.11 | $14.97 | 51200 |
| 2026-05-18 | 15.12 | $15.06 | 59800 |
| 2026-05-15 | 15.12 | $15.05 | 75947 |
| 2026-05-14 | 15.13 | $15.25 | 34200 |
| 2026-05-13 | 15.12 | $15.18 | 32947 |
| 2026-05-12 | 15.11 | $15.23 | 26200 |
| 2026-05-11 | 15.10 | $15.30 | 46100 |
| 2026-05-08 | 15.08 | $15.29 | 45400 |
| 2026-05-07 | 15.06 | $15.30 | 66808 |
| 2026-05-06 | 15.04 | $15.21 | 99500 |
| 2026-05-05 | 15.03 | $15.01 | 66600 |
| 2026-05-04 | 15.04 | $14.82 | 95800 |
| 2026-05-01 | 15.07 | $14.94 | 90100 |
| 2026-04-30 | 15.08 | $14.97 | 70744 |
| 2026-04-29 | 15.09 | $14.88 | 75814 |
| 2026-04-28 | 15.11 | $14.92 | 44300 |
| 2026-04-27 | 15.13 | $14.97 | 61400 |
| 2026-04-24 | 15.13 | $15.00 | 59600 |
| 2026-04-23 | 15.14 | $15.10 | 89700 |
| 2026-04-22 | 15.13 | $15.16 | 64400 |
| 2026-04-21 | 15.11 | $15.17 | 47504 |
| 2026-04-20 | 15.10 | $15.24 | 31214 |
| 2026-04-17 | 15.07 | $15.28 | 31744 |
| 2026-04-16 | 15.04 | $15.25 | 31544 |
| 2026-04-15 | 15.01 | $15.25 | 46100 |
| 2026-04-14 | 14.98 | $15.27 | 59936 |
| 2026-04-13 | 14.95 | $15.19 | 53518 |
| 2026-04-10 | 14.92 | $15.17 | 29916 |
| 2026-04-09 | 14.90 | $15.14 | 123800 |
| 2026-04-08 | 14.88 | $15.16 | 86700 |
| 2026-04-07 | 14.86 | $14.98 | 98900 |
| 2026-04-06 | 14.86 | $14.85 | 62634 |
| 2026-04-02 | 14.87 | $14.90 | 95045 |
| 2026-04-01 | 14.88 | $14.90 | 58500 |
| 2026-03-31 | 14.90 | $14.85 | 88000 |
| 2026-03-30 | 14.92 | $14.52 | 169816 |
| 2026-03-27 | 14.98 | $14.57 | 66118 |
| 2026-03-26 | 15.04 | $14.63 | 70100 |
| 2026-03-25 | 15.10 | $14.81 | 38010 |
| 2026-03-24 | 15.14 | $14.75 | 70817 |
| 2026-03-23 | 15.19 | $14.89 | 52300 |
| 2026-03-20 | 15.24 | $14.87 | 83400 |
| 2026-03-19 | 15.28 | $15.13 | 62500 |
| 2026-03-18 | 15.31 | $15.12 | 36300 |
| 2026-03-17 | 15.34 | $15.10 | 38748 |
| 2026-03-16 | 15.37 | $15.10 | 41325 |
| 2026-03-13 | 15.40 | $15.24 | 29600 |
| 2026-03-12 | 15.43 | $15.21 | 52343 |
| 2026-03-11 | 15.46 | $15.27 | 26921 |
| 2026-03-10 | 15.48 | $15.27 | 33941 |
| 2026-03-09 | 15.51 | $15.20 | 39628 |
| 2026-03-06 | 15.55 | $15.34 | 92645 |
| 2026-03-05 | 15.57 | $15.43 | 35418 |
| 2026-03-04 | 15.58 | $15.60 | 151000 |
| 2026-03-03 | 15.58 | $15.71 | 44100 |
| 2026-03-02 | 15.57 | $15.63 | 41800 |
| 2026-02-27 | 15.57 | $15.60 | 36104 |
| 2026-02-26 | 15.56 | $15.52 | 16420 |
| 2026-02-25 | 15.57 | $15.54 | 30145 |
| 2026-02-24 | 15.57 | $15.47 | 64000 |
| 2026-02-23 | 15.58 | $15.37 | 41528 |
| 2026-02-20 | 15.60 | $15.47 | 25700 |
| 2026-02-19 | 15.60 | $15.50 | 31900 |
| 2026-02-18 | 15.60 | $15.63 | 59500 |
| 2026-02-17 | 15.59 | $15.75 | 41801 |
| 2026-02-13 | 15.56 | $15.69 | 21100 |
| 2026-02-12 | 15.54 | $15.70 | 64100 |
| 2026-02-11 | 15.51 | $15.71 | 25903 |
| 2026-02-10 | 15.48 | $15.68 | 35300 |
| 2026-02-09 | 15.45 | $15.60 | 16907 |
| 2026-02-06 | 15.43 | $15.57 | 38302 |
| 2026-02-05 | 15.40 | $15.51 | 54300 |
| 2026-02-04 | 15.38 | $15.54 | 51400 |
| 2026-02-03 | 15.36 | $15.62 | 126100 |
| 2026-02-02 | 15.33 | $15.58 | 71500 |
| 2026-01-30 | 15.29 | $15.60 | 72400 |
| 2026-01-29 | 15.25 | $15.46 | 54145 |
| 2026-01-28 | 15.22 | $15.51 | 128146 |
| 2026-01-27 | 15.19 | $15.24 | 85400 |
| 2026-01-26 | 15.17 | $15.16 | 63817 |
| 2026-01-23 | 15.17 | $15.24 | 90441 |
| 2026-01-22 | 15.15 | $15.26 | 96623 |
| 2026-01-21 | 15.13 | $15.21 | 33025 |
| 2026-01-20 | 15.11 | $15.15 | 96600 |
| 2026-01-16 | 15.10 | $15.19 | 129200 |
| 2026-01-15 | 15.08 | $15.22 | 68900 |
| 2026-01-14 | 15.06 | $15.27 | 52616 |
| 2026-01-13 | 15.03 | $15.24 | 31800 |
| 2026-01-12 | 15.00 | $15.21 | 49118 |
| 2026-01-09 | 14.97 | $15.23 | 31808 |
| 2026-01-08 | 14.94 | $15.18 | 80200 |
| 2026-01-07 | 14.91 | $15.18 | 122000 |
| 2026-01-06 | 14.89 | $15.03 | 63600 |
| 2026-01-05 | 14.87 | $14.94 | 107634 |
| 2026-01-02 | 14.87 | $14.94 | 106100 |
| 2025-12-31 | 14.86 | $14.87 | 155124 |
| 2025-12-30 | 14.86 | $14.88 | 174020 |
| 2025-12-29 | 14.86 | $14.83 | 217400 |
| 2025-12-26 | 14.87 | $14.80 | 110700 |
| 2025-12-24 | 14.88 | $14.82 | 135225 |
| 2025-12-23 | 14.88 | $14.81 | 221144 |
| 2025-12-22 | 14.89 | $14.82 | 204000 |
| 2025-12-19 | 14.90 | $14.89 | 126100 |
| 2025-12-18 | 14.90 | $14.86 | 190619 |
| 2025-12-17 | 14.91 | $14.86 | 213016 |
| 2025-12-16 | 14.91 | $14.89 | 123400 |
| 2025-12-15 | 14.91 | $14.86 | 107600 |
| 2025-12-12 | 14.92 | $14.93 | 178645 |
| 2025-12-11 | 14.92 | $14.97 | 102400 |
| 2025-12-10 | 14.92 | $14.93 | 109700 |
| 2025-12-09 | 14.92 | $14.89 | 105800 |
| 2025-12-08 | 14.93 | $14.90 | 168400 |
| 2025-12-05 | 14.94 | $14.93 | 109800 |
| 2025-12-04 | 14.95 | $14.96 | 116039 |
| 2025-12-03 | 14.95 | $14.94 | 128600 |
| 2025-12-02 | 14.96 | $14.90 | 74000 |
| 2025-12-01 | 14.97 | $14.85 | 82800 |
| 2025-11-28 | 14.99 | $14.94 | 39541 |
| 2025-11-26 | 15.00 | $14.93 | 63331 |
| 2025-11-25 | 15.01 | $14.92 | 85837 |
| 2025-11-24 | 15.02 | $14.85 | 77141 |
| 2025-11-21 | 15.04 | $14.84 | 46000 |
| 2025-11-20 | 15.07 | $14.87 | 63100 |
| 2025-11-19 | 15.09 | $14.95 | 55500 |
| 2025-11-18 | 15.11 | $15.02 | 35429 |
| 2025-11-17 | 15.12 | $15.05 | 54100 |
| 2025-11-14 | 15.13 | $15.06 | 53400 |
| 2025-11-13 | 15.13 | $15.15 | 30200 |
| 2025-11-12 | 15.13 | $15.17 | 131113 |
| 2025-11-11 | 15.13 | $15.15 | 76900 |
| 2025-11-10 | 15.12 | $15.11 | 54800 |
| 2025-11-07 | 15.13 | $15.06 | 86800 |
| 2025-11-06 | 15.13 | $15.11 | 44300 |
| 2025-11-05 | 15.13 | $15.12 | 61538 |
| 2025-11-04 | 15.13 | $15.18 | 53300 |
| 2025-11-03 | 15.13 | $15.15 | 77700 |
| 2025-10-31 | 15.12 | $15.15 | 55533 |
| 2025-10-30 | 15.12 | $15.04 | 85300 |
| 2025-10-29 | 15.13 | $15.14 | 50300 |
| 2025-10-28 | 15.12 | $15.14 | 71500 |
| 2025-10-27 | 15.12 | $15.16 | 52700 |
| 2025-10-24 | 15.12 | $15.18 | 35200 |
| 2025-10-23 | 15.11 | $15.15 | 46124 |
| 2025-10-22 | 15.10 | $15.13 | 39802 |
| 2025-10-21 | 15.10 | $15.11 | 57200 |
| 2025-10-20 | 15.10 | $15.12 | 41200 |
| 2025-10-17 | 15.09 | $15.05 | 45621 |
| 2025-10-16 | 15.10 | $15.11 | 30500 |
| 2025-10-15 | 15.10 | $15.15 | 60210 |
| 2025-10-14 | 15.10 | $15.16 | 54400 |
| 2025-10-13 | 15.10 | $15.15 | 61400 |
| 2025-10-10 | 15.10 | $15.13 | 49000 |
| 2025-10-09 | 15.10 | $15.08 | 44400 |
| 2025-10-08 | 15.12 | $15.07 | 44726 |
| 2025-10-07 | 15.13 | $15.01 | 116341 |
| 2025-10-06 | 15.15 | $14.94 | 58901 |
| 2025-10-03 | 15.18 | $15.06 | 41300 |
| 2025-10-02 | 15.19 | $15.09 | 68200 |
| 2025-10-01 | 15.20 | $15.20 | 50920 |
| 2025-09-30 | 15.20 | $15.13 | 81300 |
| 2025-09-29 | 15.20 | $15.03 | 63800 |
| 2025-09-26 | 15.21 | $14.95 | 96345 |
| 2025-09-25 | 15.22 | $15.07 | 75031 |
| 2025-09-24 | 15.22 | $15.10 | 86112 |
| 2025-09-23 | 15.22 | $15.27 | 68326 |
| 2025-09-22 | 15.20 | $15.19 | 50400 |
| 2025-09-19 | 15.18 | $15.30 | 62028 |
| 2025-09-18 | 15.14 | $15.44 | 56600 |
| 2025-09-17 | 15.09 | $15.44 | 66700 |
| 2025-09-16 | 15.04 | $15.41 | 70026 |
| 2025-09-15 | 14.98 | $15.34 | 33100 |
| 2025-09-12 | 14.93 | $15.42 | 40400 |
| 2025-09-11 | 14.87 | $15.40 | 54600 |
| 2025-09-10 | 14.80 | $15.35 | 51400 |
| 2025-09-09 | 14.74 | $15.20 | 61200 |
| 2025-09-08 | 14.69 | $15.14 | 86800 |
| 2025-09-05 | 14.64 | $14.88 | 109332 |
| 2025-09-04 | 14.62 | $14.66 | 44100 |
| 2025-09-03 | 14.62 | $14.64 | 73900 |
| 2025-09-02 | 14.62 | $14.60 | 58500 |
| 2025-08-29 | 14.63 | $14.66 | 53409 |
| 2025-08-28 | 14.63 | $14.59 | 70000 |
| 2025-08-27 | 14.63 | $14.60 | 78545 |
| 2025-08-26 | 14.64 | $14.59 | 64144 |
| 2025-08-25 | 14.64 | $14.63 | 91200 |
| 2025-08-22 | 14.65 | $14.56 | 69200 |
| 2025-08-21 | 14.65 | $14.44 | 97049 |
| 2025-08-20 | 14.68 | $14.55 | 61500 |
| 2025-08-19 | 14.69 | $14.56 | 72300 |
| 2025-08-18 | 14.70 | $14.64 | 26602 |
| 2025-08-15 | 14.70 | $14.71 | 59838 |
| 2025-08-14 | 14.69 | $14.75 | 35000 |
| 2025-08-13 | 14.68 | $14.82 | 74000 |
| 2025-08-12 | 14.66 | $14.79 | 77609 |
| 2025-08-11 | 14.64 | $14.72 | 115816 |
| 2025-08-08 | 14.63 | $14.73 | 47534 |
| 2025-08-07 | 14.62 | $14.74 | 84333 |
| 2025-08-06 | 14.61 | $14.69 | 64340 |
| 2025-08-05 | 14.60 | $14.65 | 70200 |
| 2025-08-04 | 14.60 | $14.66 | 36018 |
| 2025-08-01 | 14.60 | $14.66 | 49100 |
| 2025-07-31 | 14.59 | $14.58 | 35420 |
| 2025-07-30 | 14.60 | $14.50 | 105848 |
| 2025-07-29 | 14.62 | $14.65 | 36900 |
| 2025-07-28 | 14.62 | $14.64 | 79120 |
| 2025-07-25 | 14.62 | $14.70 | 66200 |
| 2025-07-24 | 14.62 | $14.60 | 107118 |
| 2025-07-23 | 14.63 | $14.45 | 71541 |
| 2025-07-22 | 14.65 | $14.47 | 50400 |
| 2025-07-21 | 14.68 | $14.51 | 88113 |
| 2025-07-18 | 14.70 | $14.50 | 55700 |
| 2025-07-17 | 14.72 | $14.52 | 85000 |
| 2025-07-16 | 14.73 | $14.59 | 34500 |
| 2025-07-15 | 14.75 | $14.62 | 82007 |
| 2025-07-14 | 14.76 | $14.70 | 69834 |
| 2025-07-11 | 14.76 | $14.76 | 28028 |
| 2025-07-10 | 14.75 | $14.80 | 40832 |
| 2025-07-09 | 14.74 | $14.78 | 50100 |
| 2025-07-08 | 14.73 | $14.77 | 42833 |
| 2025-07-07 | 14.72 | $14.78 | 69500 |
| 2025-07-03 | 14.71 | $14.90 | 33000 |
| 2025-07-02 | 14.68 | $14.88 | 88800 |
| 2025-07-01 | 14.66 | $14.77 | 97915 |
| 2025-06-30 | 14.64 | $14.79 | 44642 |
| 2025-06-27 | 14.62 | $14.71 | 39800 |
| 2025-06-26 | 14.61 | $14.73 | 37100 |
| 2025-06-25 | 14.59 | $14.68 | 49212 |
| 2025-06-24 | 14.58 | $14.69 | 49200 |
| 2025-06-23 | 14.56 | $14.69 | 51811 |
| 2025-06-20 | 14.54 | $14.60 | 42629 |
| 2025-06-18 | 14.54 | $14.52 | 42404 |
| 2025-06-17 | 14.54 | $14.54 | 53800 |
| 2025-06-16 | 14.54 | $14.61 | 17300 |
| 2025-06-13 | 14.53 | $14.61 | 63300 |
| 2025-06-12 | 14.52 | $14.70 | 61122 |
| 2025-06-11 | 14.51 | $14.58 | 63732 |
| 2025-06-10 | 14.51 | $14.56 | 73000 |
| 2025-06-09 | 14.51 | $14.48 | 100800 |
| 2025-06-06 | 14.52 | $14.41 | 62200 |
| 2025-06-05 | 14.54 | $14.49 | 67300 |
| 2025-06-04 | 14.55 | $14.44 | 65500 |
| 2025-06-03 | 14.57 | $14.50 | 123400 |
| 2025-06-02 | 14.58 | $14.45 | 69300 |
| 2025-05-30 | 14.61 | $14.52 | 61600 |
| 2025-05-29 | 14.62 | $14.47 | 66200 |
| 2025-05-28 | 14.64 | $14.46 | 124700 |
| 2025-05-27 | 14.66 | $14.58 | 43600 |
| 2025-05-23 | 14.67 | $14.46 | 32200 |
| 2025-05-22 | 14.70 | $14.47 | 78500 |
| 2025-05-21 | 14.72 | $14.47 | 67900 |
| 2025-05-20 | 14.74 | $14.64 | 49100 |
| 2025-05-19 | 14.74 | $14.70 | 30027 |
| 2025-05-16 | 14.73 | $14.78 | 64123 |
| 2025-05-15 | 14.72 | $14.74 | 35000 |
| 2025-05-14 | 14.70 | $14.70 | 51000 |
| 2025-05-13 | 14.69 | $14.79 | 48800 |
| 2025-05-12 | 14.66 | $14.83 | 43800 |
| 2025-05-09 | 14.63 | $14.90 | 30900 |
| 2025-05-08 | 14.59 | $14.85 | 18200 |
| 2025-05-07 | 14.55 | $14.88 | 66127 |
| 2025-05-06 | 14.50 | $14.75 | 60800 |
| 2025-05-05 | 14.47 | $14.68 | 41700 |
| 2025-05-02 | 14.44 | $14.69 | 54500 |
| 2025-05-01 | 14.42 | $14.71 | 61148 |
| 2025-04-30 | 14.39 | $14.65 | 60200 |
| 2025-04-29 | 14.37 | $14.57 | 50000 |
| 2025-04-28 | 14.36 | $14.56 | 56426 |
| 2025-04-25 | 14.36 | $14.62 | 62919 |
| 2025-04-24 | 14.35 | $14.50 | 113537 |
| 2025-04-23 | 14.36 | $14.24 | 120704 |
| 2025-04-22 | 14.40 | $14.02 | 85921 |
| 2025-04-21 | 14.46 | $14.06 | 134400 |
| 2025-04-17 | 14.52 | $14.27 | 56400 |
| 2025-04-16 | 14.57 | $14.20 | 62800 |
| 2025-04-15 | 14.63 | $14.31 | 48126 |
| 2025-04-14 | 14.69 | $14.27 | 88400 |
| 2025-04-11 | 14.75 | $14.12 | 141203 |
| 2025-04-10 | 14.83 | $14.28 | 99218 |
| 2025-04-09 | 14.89 | $14.40 | 106900 |
| 2025-04-08 | 14.95 | $14.25 | 122100 |
| 2025-04-07 | 15.03 | $14.41 | 101700 |
| 2025-04-04 | 15.10 | $14.81 | 95900 |
| 2025-04-03 | 15.13 | $15.06 | 79100 |
| 2025-04-02 | 15.14 | $15.11 | 65640 |
| 2025-04-01 | 15.15 | $15.15 | 82900 |
| 2025-03-31 | 15.16 | $15.08 | 87800 |
| 2025-03-28 | 15.17 | $15.06 | 36600 |
| 2025-03-27 | 15.19 | $15.12 | 40700 |
| 2025-03-26 | 15.20 | $15.22 | 76200 |
| 2025-03-25 | 15.21 | $15.33 | 39431 |
| 2025-03-24 | 15.20 | $15.32 | 182100 |
| 2025-03-21 | 15.20 | $15.15 | 71300 |
| 2025-03-20 | 15.22 | $15.19 | 133300 |
| 2025-03-19 | 15.23 | $14.94 | 67800 |
| 2025-03-18 | 15.28 | $15.04 | 67200 |
| 2025-03-17 | 15.31 | $14.98 | 105900 |
| 2025-03-14 | 15.36 | $15.08 | 44500 |
| 2025-03-13 | 15.39 | $15.12 | 49000 |
| 2025-03-12 | 15.42 | $15.17 | 46125 |
| 2025-03-11 | 15.45 | $15.28 | 37344 |
| 2025-03-10 | 15.47 | $15.33 | 16440 |
| 2025-03-07 | 15.48 | $15.30 | 35600 |
| 2025-03-06 | 15.50 | $15.38 | 43900 |
| 2025-03-05 | 15.52 | $15.46 | 49700 |
| 2025-03-04 | 15.52 | $15.35 | 78843 |
| 2025-03-03 | 15.54 | $15.54 | 62434 |
| 2025-02-28 | 15.54 | $15.61 | 67000 |
| 2025-02-27 | 15.54 | $15.52 | 55031 |
| 2025-02-26 | 15.54 | $15.55 | 40241 |
| 2025-02-25 | 15.53 | $15.58 | 67121 |
| 2025-02-24 | 15.53 | $15.60 | 38836 |
| 2025-02-21 | 15.52 | $15.65 | 26029 |
| 2025-02-20 | 15.50 | $15.63 | 80101 |
| 2025-02-19 | 15.48 | $15.58 | 43700 |
| 2025-02-18 | 15.46 | $15.48 | 91000 |
| 2025-02-14 | 15.45 | $15.37 | 85343 |
| 2025-02-13 | 15.45 | $15.26 | 94219 |
| 2025-02-12 | 15.46 | $15.21 | 105226 |
| 2025-02-11 | 15.47 | $15.48 | 67319 |
| 2025-02-10 | 15.45 | $15.60 | 114612 |
| 2025-02-07 | 15.42 | $15.66 | 34000 |
| 2025-02-06 | 15.37 | $15.83 | 54200 |
| 2025-02-05 | 15.31 | $15.75 | 170146 |
| 2025-02-04 | 15.24 | $15.54 | 78716 |
| 2025-02-03 | 15.20 | $15.52 | 87525 |
| 2025-01-31 | 15.16 | $15.47 | 68345 |
| 2025-01-30 | 15.12 | $15.44 | 66643 |
| 2025-01-29 | 15.08 | $15.37 | 140802 |
| 2025-01-28 | 15.04 | $15.29 | 55700 |
| 2025-01-27 | 15.01 | $15.36 | 208808 |
| 2025-01-24 | 14.97 | $15.10 | 170800 |
| 2025-01-23 | 14.95 | $15.20 | 114500 |
| 2025-01-22 | 14.92 | $15.19 | 133100 |
| 2025-01-21 | 14.89 | $15.13 | 210900 |
| 2025-01-17 | 14.87 | $14.93 | 67000 |
| 2025-01-16 | 14.87 | $14.89 | 105919 |
| 2025-01-15 | 14.87 | $14.85 | 130500 |
| 2025-01-14 | 14.88 | $14.74 | 126038 |
| 2025-01-13 | 14.91 | $14.61 | 168344 |
| 2025-01-10 | 14.95 | $14.74 | 91304 |
| 2025-01-08 | 14.99 | $14.82 | 125700 |
| 2025-01-07 | 15.02 | $14.90 | 144700 |
| 2025-01-06 | 15.06 | $15.12 | 94934 |
| 2025-01-03 | 15.07 | $15.17 | 62100 |
| 2025-01-02 | 15.08 | $15.11 | 72500 |
| 2024-12-31 | 15.11 | $14.93 | 396745 |
| 2024-12-30 | 15.16 | $14.79 | 335044 |
| 2024-12-27 | 15.22 | $14.79 | 249800 |
| 2024-12-26 | 15.30 | $14.89 | 256400 |
| 2024-12-24 | 15.36 | $14.87 | 253300 |
| 2024-12-23 | 15.44 | $14.59 | 565405 |
| 2024-12-20 | 15.54 | $14.89 | 249200 |
| 2024-12-19 | 15.63 | $14.92 | 247320 |
| 2024-12-18 | 15.71 | $15.20 | 209500 |
| 2024-12-17 | 15.77 | $15.28 | 210110 |
| 2024-12-16 | 15.83 | $15.39 | 177700 |
| 2024-12-13 | 15.88 | $15.59 | 107700 |
| 2024-12-12 | 15.91 | $15.69 | 113700 |
| 2024-12-11 | 15.95 | $15.90 | 230700 |
| 2024-12-10 | 15.96 | $15.66 | 250800 |
| 2024-12-09 | 16.01 | $15.75 | 241900 |
| 2024-12-06 | 16.05 | $15.99 | 103000 |
| 2024-12-05 | 16.07 | $16.06 | 80400 |
| 2024-12-04 | 16.08 | $16.23 | 232726 |
| 2024-12-03 | 16.08 | $15.97 | 68545 |
| 2024-12-02 | 16.11 | $16.07 | 71139 |
| 2024-11-29 | 16.14 | $16.10 | 30200 |
| 2024-11-27 | 16.16 | $16.02 | 82749 |
| 2024-11-26 | 16.19 | $15.81 | 74933 |
| 2024-11-25 | 16.25 | $15.87 | 167800 |
| 2024-11-22 | 16.30 | $15.82 | 123526 |
| 2024-11-21 | 16.37 | $15.75 | 146811 |
| 2024-11-20 | 16.44 | $15.75 | 180640 |
| 2024-11-19 | 16.52 | $15.86 | 261729 |
| 2024-11-18 | 16.59 | $16.23 | 69600 |
| 2024-11-15 | 16.63 | $16.39 | 107533 |
| 2024-11-14 | 16.65 | $16.70 | 102111 |
| 2024-11-13 | 16.65 | $16.69 | 223747 |
| 2024-11-12 | 16.65 | $16.69 | 283500 |
| 2024-11-11 | 16.64 | $16.72 | 111808 |
| 2024-11-08 | 16.64 | $16.66 | 104200 |
| 2024-11-07 | 16.64 | $16.60 | 167100 |
| 2024-11-06 | 16.65 | $16.51 | 143315 |
| 2024-11-05 | 16.66 | $16.72 | 100800 |
| 2024-11-04 | 16.66 | $16.65 | 173309 |
| 2024-11-01 | 16.67 | $16.61 | 171200 |
| 2024-10-31 | 16.68 | $16.61 | 127400 |
| 2024-10-30 | 16.69 | $16.63 | 123100 |
| 2024-10-29 | 16.70 | $16.60 | 83800 |
| 2024-10-28 | 16.71 | $16.63 | 128700 |
| 2024-10-25 | 16.72 | $16.55 | 163534 |
| 2024-10-24 | 16.75 | $16.59 | 142006 |
| 2024-10-23 | 16.77 | $16.63 | 130000 |
| 2024-10-22 | 16.78 | $16.77 | 203612 |
| 2024-10-21 | 16.79 | $16.80 | 109000 |
| 2024-10-18 | 16.79 | $16.84 | 261800 |
| 2024-10-17 | 16.78 | $16.76 | 100600 |
| 2024-10-16 | 16.79 | $16.71 | 62839 |
| 2024-10-15 | 16.80 | $16.73 | 63600 |
| 2024-10-14 | 16.81 | $16.73 | 62206 |
| 2024-10-11 | 16.82 | $16.74 | 56626 |
| 2024-10-10 | 16.83 | $16.78 | 44200 |
| 2024-10-09 | 16.83 | $16.75 | 69200 |
| 2024-10-08 | 16.84 | $16.77 | 45420 |
| 2024-10-07 | 16.85 | $16.76 | 79411 |
| 2024-10-04 | 16.86 | $16.84 | 64923 |
| 2024-10-03 | 16.87 | $16.86 | 130300 |
| 2024-10-02 | 16.87 | $16.89 | 76700 |
| 2024-10-01 | 16.86 | $16.93 | 90900 |
| 2024-09-30 | 16.85 | $16.86 | 69527 |
| 2024-09-27 | 16.85 | $16.88 | 70900 |
| 2024-09-26 | 16.85 | $16.84 | 64736 |
| 2024-09-25 | 16.85 | $16.83 | 65100 |
| 2024-09-24 | 16.85 | $16.84 | 66400 |
| 2024-09-23 | 16.84 | $16.84 | 153500 |
| 2024-09-20 | 16.84 | $16.83 | 63800 |
| 2024-09-19 | 16.84 | $16.86 | 66802 |
| 2024-09-18 | 16.83 | $16.85 | 68100 |
| 2024-09-17 | 16.83 | $16.89 | 102600 |
| 2024-09-16 | 16.81 | $16.84 | 76038 |
| 2024-09-13 | 16.81 | $16.91 | 101400 |
| 2024-09-12 | 16.79 | $16.92 | 99400 |
| 2024-09-11 | 16.78 | $16.87 | 99307 |
| 2024-09-10 | 16.77 | $16.89 | 67600 |
| 2024-09-09 | 16.75 | $16.82 | 88000 |
| 2024-09-06 | 16.74 | $16.82 | 61700 |
| 2024-09-05 | 16.73 | $16.77 | 58914 |
| 2024-09-04 | 16.73 | $16.77 | 31846 |
| 2024-09-03 | 16.73 | $16.77 | 65800 |
| 2024-08-30 | 16.72 | $16.74 | 48600 |
| 2024-08-29 | 16.72 | $16.71 | 94400 |
| 2024-08-28 | 16.72 | $16.72 | 64530 |
| 2024-08-27 | 16.73 | $16.74 | 40500 |
| 2024-08-26 | 16.72 | $16.76 | 42736 |
| 2024-08-23 | 16.72 | $16.70 | 52100 |
| 2024-08-22 | 16.72 | $16.69 | 41449 |
| 2024-08-21 | 16.72 | $16.72 | 38700 |
| 2024-08-20 | 16.72 | $16.72 | 72804 |
| 2024-08-19 | 16.72 | $16.67 | 58743 |
| 2024-08-16 | 16.72 | $16.66 | 68500 |
| 2024-08-15 | 16.72 | $16.71 | 54700 |
| 2024-08-14 | 16.72 | $16.76 | 27000 |
| 2024-08-13 | 16.71 | $16.79 | 24500 |
| 2024-08-12 | 16.70 | $16.75 | 29228 |
| 2024-08-09 | 16.68 | $16.73 | 63638 |
| 2024-08-08 | 16.68 | $16.69 | 43800 |
| 2024-08-07 | 16.67 | $16.83 | 35745 |
| 2024-08-06 | 16.65 | $16.81 | 58300 |
| 2024-08-05 | 16.63 | $16.69 | 77100 |
| 2024-08-02 | 16.62 | $16.77 | 60832 |
| 2024-08-01 | 16.60 | $16.70 | 54300 |
| 2024-07-31 | 16.59 | $16.74 | 29849 |
| 2024-07-30 | 16.57 | $16.72 | 73714 |
| 2024-07-29 | 16.56 | $16.63 | 43416 |
| 2024-07-26 | 16.55 | $16.56 | 50000 |
| 2024-07-25 | 16.54 | $16.58 | 54111 |
| 2024-07-24 | 16.54 | $16.50 | 78336 |
| 2024-07-23 | 16.54 | $16.55 | 40900 |
| 2024-07-22 | 16.54 | $16.53 | 44339 |
| 2024-07-19 | 16.54 | $16.48 | 89000 |
| 2024-07-18 | 16.54 | $16.54 | 66901 |
| 2024-07-17 | 16.54 | $16.54 | 59900 |
| 2024-07-16 | 16.53 | $16.57 | 76543 |
| 2024-07-15 | 16.52 | $16.57 | 26108 |
| 2024-07-12 | 16.52 | $16.74 | 38800 |
| 2024-07-11 | 16.49 | $16.64 | 39128 |
| 2024-07-10 | 16.47 | $16.52 | 101000 |
| 2024-07-09 | 16.46 | $16.52 | 29011 |
| 2024-07-08 | 16.46 | $16.49 | 63400 |
| 2024-07-05 | 16.45 | $16.47 | 21543 |
| 2024-07-03 | 16.45 | $16.49 | 22728 |
| 2024-07-02 | 16.44 | $16.41 | 35800 |
| 2024-07-01 | 16.44 | $16.38 | 77300 |
| 2024-06-28 | 16.44 | $16.58 | 70100 |
| 2024-06-27 | 16.42 | $16.54 | 67723 |
| 2024-06-26 | 16.41 | $16.45 | 52608 |
| 2024-06-25 | 16.40 | $16.50 | 65743 |
| 2024-06-24 | 16.38 | $16.42 | 33137 |
| 2024-06-21 | 16.38 | $16.41 | 44538 |
| 2024-06-20 | 16.37 | $16.40 | 74339 |
| 2024-06-18 | 16.36 | $16.42 | 73436 |
| 2024-06-17 | 16.36 | $16.39 | 55100 |
| 2024-06-14 | 16.35 | $16.42 | 39521 |
| 2024-06-13 | 16.35 | $16.42 | 51942 |
| 2024-06-12 | 16.34 | $16.45 | 65520 |
| 2024-06-11 | 16.33 | $16.44 | 45730 |
| 2024-06-10 | 16.32 | $16.36 | 34800 |
| 2024-06-07 | 16.31 | $16.31 | 35325 |
| 2024-06-06 | 16.31 | $16.38 | 70000 |
| 2024-06-05 | 16.31 | $16.34 | 87700 |
| 2024-06-04 | 16.31 | $16.24 | 76500 |
| 2024-06-03 | 16.31 | $16.31 | 24238 |
| 2024-05-31 | 16.31 | $16.20 | 42400 |
| 2024-05-30 | 16.32 | $16.15 | 40200 |
| 2024-05-29 | 16.34 | $16.30 | 26600 |
| 2024-05-28 | 16.33 | $16.32 | 30940 |
| 2024-05-24 | 16.33 | $16.33 | 27500 |
| 2024-05-23 | 16.32 | $16.32 | 52900 |
| 2024-05-22 | 16.31 | $16.28 | 42400 |
| 2024-05-21 | 16.31 | $16.40 | 54000 |
| 2024-05-20 | 16.29 | $16.56 | 46600 |
| 2024-05-17 | 16.26 | $16.50 | 42320 |
| 2024-05-16 | 16.23 | $16.36 | 32129 |
| 2024-05-15 | 16.21 | $16.31 | 55800 |
| 2024-05-14 | 16.20 | $16.29 | 54800 |
| 2024-05-13 | 16.18 | $16.28 | 64900 |
| 2024-05-10 | 16.17 | $16.29 | 71900 |
| 2024-05-09 | 16.15 | $16.30 | 44612 |
| 2024-05-08 | 16.14 | $16.28 | 44600 |
| 2024-05-07 | 16.12 | $16.29 | 49700 |
| 2024-05-06 | 16.10 | $16.20 | 80928 |
| 2024-05-03 | 16.10 | $16.19 | 39940 |
| 2024-05-02 | 16.09 | $16.06 | 55205 |
| 2024-05-01 | 16.10 | $16.07 | 48100 |
| 2024-04-30 | 16.10 | $15.99 | 93904 |
| 2024-04-29 | 16.12 | $16.06 | 70500 |
| 2024-04-26 | 16.12 | $16.09 | 62300 |
| 2024-04-25 | 16.13 | $16.05 | 50443 |
| 2024-04-24 | 16.14 | $16.13 | 38412 |
| 2024-04-23 | 16.15 | $16.13 | 88632 |
| 2024-04-22 | 16.16 | $16.10 | 49222 |
| 2024-04-19 | 16.17 | $16.11 | 65700 |
| 2024-04-18 | 16.18 | $16.08 | 52810 |
| 2024-04-17 | 16.19 | $16.08 | 72000 |
| 2024-04-16 | 16.20 | $16.05 | 79600 |
| 2024-04-15 | 16.23 | $16.13 | 45700 |
| 2024-04-12 | 16.24 | $16.24 | 65100 |
| 2024-04-11 | 16.24 | $16.21 | 32426 |
| 2024-04-10 | 16.25 | $16.20 | 65334 |
| 2024-04-09 | 16.26 | $16.27 | 64500 |
| 2024-04-08 | 16.26 | $16.19 | 53600 |
| 2024-04-05 | 16.28 | $16.14 | 39824 |
| 2024-04-04 | 16.29 | $16.19 | 65700 |
| 2024-04-03 | 16.31 | $16.19 | 77201 |
| 2024-04-02 | 16.33 | $16.14 | 70500 |
| 2024-04-01 | 16.35 | $16.23 | 100312 |
| 2024-03-28 | 16.36 | $16.35 | 68743 |
| 2024-03-27 | 16.37 | $16.35 | 59441 |
| 2024-03-26 | 16.37 | $16.36 | 55600 |
| 2024-03-25 | 16.37 | $16.29 | 108238 |
| 2024-03-22 | 16.39 | $16.32 | 82500 |
| 2024-03-21 | 16.39 | $16.26 | 65933 |
| 2024-03-20 | 16.41 | $16.35 | 60800 |
| 2024-03-19 | 16.42 | $16.47 | 129500 |
| 2024-03-18 | 16.41 | $16.36 | 57600 |
| 2024-03-15 | 16.42 | $16.34 | 34613 |
| 2024-03-14 | 16.43 | $16.26 | 67900 |
| 2024-03-13 | 16.45 | $16.46 | 80820 |
| 2024-03-12 | 16.45 | $16.47 | 125000 |
| 2024-03-11 | 16.45 | $16.50 | 111400 |
| 2024-03-08 | 16.44 | $16.45 | 34544 |
| 2024-03-07 | 16.44 | $16.41 | 54300 |
| 2024-03-06 | 16.45 | $16.43 | 61000 |
| 2024-03-05 | 16.45 | $16.45 | 34016 |
| 2024-03-04 | 16.46 | $16.41 | 49500 |
| 2024-03-01 | 16.46 | $16.47 | 57000 |
| 2024-02-29 | 16.47 | $16.44 | 42137 |
| 2024-02-28 | 16.47 | $16.35 | 138134 |
| 2024-02-27 | 16.49 | $16.36 | 91900 |
| 2024-02-26 | 16.50 | $16.48 | 54100 |
| 2024-02-23 | 16.50 | $16.54 | 51746 |
| 2024-02-22 | 16.50 | $16.52 | 107300 |
| 2024-02-21 | 16.49 | $16.51 | 47300 |
| 2024-02-20 | 16.49 | $16.41 | 29637 |
| 2024-02-16 | 16.49 | $16.41 | 39737 |
| 2024-02-15 | 16.49 | $16.48 | 66000 |
| 2024-02-14 | 16.49 | $16.49 | 50708 |
| 2024-02-13 | 16.48 | $16.42 | 29922 |
| 2024-02-12 | 16.48 | $16.57 | 44909 |
| 2024-02-09 | 16.46 | $16.55 | 39839 |
| 2024-02-08 | 16.45 | $16.53 | 48300 |
| 2024-02-07 | 16.44 | $16.51 | 56514 |
| 2024-02-06 | 16.43 | $16.65 | 61827 |
| 2024-02-05 | 16.41 | $16.57 | 114500 |
| 2024-02-02 | 16.40 | $16.47 | 44800 |
| 2024-02-01 | 16.39 | $16.74 | 55200 |
| 2024-01-31 | 16.36 | $16.57 | 79540 |
| 2024-01-30 | 16.34 | $16.38 | 47100 |
| 2024-01-29 | 16.35 | $16.35 | 52943 |
| 2024-01-26 | 16.35 | $16.12 | 81839 |
| 2024-01-25 | 16.37 | $16.20 | 71500 |
| 2024-01-24 | 16.39 | $16.32 | 88022 |
| 2024-01-23 | 16.40 | $16.31 | 47400 |
| 2024-01-22 | 16.41 | $16.28 | 36500 |
| 2024-01-19 | 16.42 | $16.24 | 64233 |
| 2024-01-18 | 16.43 | $16.26 | 52408 |
| 2024-01-17 | 16.44 | $16.31 | 77811 |
| 2024-01-16 | 16.45 | $16.38 | 72841 |
| 2024-01-12 | 16.44 | $16.60 | 46833 |
| 2024-01-11 | 16.42 | $16.59 | 38900 |
| 2024-01-10 | 16.39 | $16.60 | 48700 |
| 2024-01-09 | 16.36 | $16.58 | 67122 |
| 2024-01-08 | 16.33 | $16.62 | 43930 |
| 2024-01-05 | 16.29 | $16.38 | 108800 |
| 2024-01-04 | 16.27 | $16.52 | 112122 |
| 2024-01-03 | 16.24 | $16.50 | 131000 |
| 2024-01-02 | 16.20 | $16.39 | 76900 |
| 2023-12-29 | 16.17 | $16.25 | 254600 |
| 2023-12-28 | 16.16 | $16.23 | 254120 |
| 2023-12-27 | 16.14 | $16.29 | 173131 |
| 2023-12-26 | 16.12 | $16.25 | 171300 |
| 2023-12-22 | 16.09 | $16.22 | 188900 |
| 2023-12-21 | 16.07 | $16.19 | 91538 |
| 2023-12-20 | 16.04 | $16.20 | 229210 |
| 2023-12-19 | 16.01 | $16.21 | 172000 |
| 2023-12-18 | 15.98 | $16.20 | 138900 |
| 2023-12-15 | 15.94 | $16.16 | 156200 |
| 2023-12-14 | 15.91 | $16.27 | 197421 |
| 2023-12-13 | 15.86 | $16.00 | 162944 |
| 2023-12-12 | 15.84 | $15.99 | 101900 |
| 2023-12-11 | 15.82 | $16.00 | 108035 |
| 2023-12-08 | 15.79 | $16.04 | 99200 |
| 2023-12-07 | 15.76 | $16.09 | 128446 |
| 2023-12-06 | 15.71 | $15.89 | 138718 |
| 2023-12-05 | 15.69 | $15.85 | 143100 |
| 2023-12-04 | 15.66 | $15.79 | 134900 |
| 2023-12-01 | 15.63 | $15.81 | 162514 |
| 2023-11-30 | 15.60 | $15.77 | 245801 |
| 2023-11-29 | 15.56 | $15.89 | 196000 |
| 2023-11-28 | 15.51 | $15.63 | 137400 |
| 2023-11-27 | 15.48 | $15.55 | 161304 |
| 2023-11-24 | 15.44 | $15.57 | 36631 |
| 2023-11-22 | 15.40 | $15.58 | 106800 |
| 2023-11-21 | 15.36 | $15.62 | 76516 |
| 2023-11-20 | 15.30 | $15.54 | 136600 |
| 2023-11-17 | 15.25 | $15.68 | 67600 |
| 2023-11-16 | 15.17 | $15.72 | 154500 |
| 2023-11-15 | 15.09 | $15.64 | 91500 |
| 2023-11-14 | 15.01 | $15.72 | 102300 |
| 2023-11-13 | 14.92 | $15.45 | 39200 |
| 2023-11-10 | 14.85 | $15.42 | 71600 |
| 2023-11-09 | 14.78 | $15.29 | 102712 |
| 2023-11-08 | 14.73 | $15.31 | 77026 |
| 2023-11-07 | 14.67 | $15.19 | 95800 |
| 2023-11-06 | 14.62 | $15.02 | 89800 |
| 2023-11-03 | 14.59 | $14.96 | 180717 |
| 2023-11-02 | 14.57 | $14.73 | 137312 |
| 2023-11-01 | 14.57 | $14.59 | 87338 |
| 2023-10-31 | 14.59 | $14.36 | 92548 |
| 2023-10-30 | 14.63 | $14.38 | 45900 |
| 2023-10-27 | 14.68 | $14.35 | 127307 |
| 2023-10-26 | 14.74 | $14.38 | 304239 |
| 2023-10-25 | 14.80 | $14.42 | 106900 |
| 2023-10-24 | 14.87 | $14.56 | 50200 |
| 2023-10-23 | 14.92 | $14.44 | 134535 |
| 2023-10-20 | 14.99 | $14.48 | 75630 |
| 2023-10-19 | 15.07 | $14.40 | 102837 |
| 2023-10-18 | 15.16 | $14.47 | 174915 |
| 2023-10-17 | 15.25 | $14.91 | 119841 |
| 2023-10-16 | 15.30 | $14.93 | 96800 |
| 2023-10-13 | 15.36 | $15.07 | 85200 |
| 2023-10-12 | 15.41 | $15.08 | 55306 |
| 2023-10-11 | 15.47 | $15.19 | 108831 |
| 2023-10-10 | 15.52 | $15.05 | 126026 |
| 2023-10-09 | 15.59 | $15.21 | 44500 |
| 2023-10-06 | 15.65 | $15.16 | 70300 |
| 2023-10-05 | 15.73 | $15.31 | 35500 |
| 2023-10-04 | 15.79 | $15.46 | 59522 |
| 2023-10-03 | 15.85 | $15.37 | 68123 |
| 2023-10-02 | 15.92 | $15.67 | 125800 |
| 2023-09-29 | 15.97 | $15.93 | 72846 |
| 2023-09-28 | 16.00 | $15.61 | 70500 |
| 2023-09-27 | 16.06 | $15.36 | 61248 |
| 2023-09-26 | 16.16 | $15.40 | 135400 |
| 2023-09-25 | 16.26 | $15.86 | 82900 |
| 2023-09-22 | 16.32 | $15.88 | 59300 |
| 2023-09-21 | 16.39 | $16.01 | 81950 |
| 2023-09-20 | 16.44 | $16.27 | 56600 |
| 2023-09-19 | 16.47 | $16.05 | 109400 |
| 2023-09-18 | 16.53 | $16.19 | 45400 |
| 2023-09-15 | 16.57 | $16.17 | 49405 |
| 2023-09-14 | 16.62 | $16.32 | 34410 |
| 2023-09-13 | 16.66 | $16.31 | 36114 |
| 2023-09-12 | 16.70 | $16.29 | 48213 |
| 2023-09-11 | 16.75 | $16.34 | 49936 |
| 2023-09-08 | 16.79 | $16.61 | 22737 |
| 2023-09-07 | 16.81 | $16.79 | 66301 |
| 2023-09-06 | 16.80 | $16.57 | 56016 |
| 2023-09-05 | 16.82 | $16.83 | 48438 |
| 2023-09-01 | 16.82 | $16.99 | 25500 |
| 2023-08-31 | 16.79 | $16.89 | 46900 |
| 2023-08-30 | 16.78 | $16.95 | 59300 |
| 2023-08-29 | 16.76 | $17.02 | 49749 |
| 2023-08-28 | 16.73 | $16.74 | 14712 |
| 2023-08-25 | 16.73 | $16.69 | 22727 |
| 2023-08-24 | 16.74 | $16.66 | 37237 |
| 2023-08-23 | 16.74 | $16.83 | 22332 |
| 2023-08-22 | 16.74 | $16.77 | 78900 |
| 2023-08-21 | 16.73 | $16.70 | 37949 |
| 2023-08-18 | 16.74 | $16.92 | 42845 |
| 2023-08-17 | 16.72 | $16.86 | 51800 |
| 2023-08-16 | 16.71 | $16.67 | 62000 |
| 2023-08-15 | 16.72 | $16.78 | 39819 |
| 2023-08-14 | 16.72 | $16.64 | 25900 |
| 2023-08-11 | 16.73 | $16.65 | 51017 |
| 2023-08-10 | 16.75 | $16.59 | 31600 |
| 2023-08-09 | 16.77 | $16.65 | 28508 |
| 2023-08-08 | 16.79 | $16.63 | 47200 |
| 2023-08-07 | 16.81 | $16.57 | 90746 |
| 2023-08-04 | 16.84 | $16.85 | 34219 |
| 2023-08-03 | 16.84 | $16.70 | 62310 |
| 2023-08-02 | 16.85 | $16.76 | 53433 |
| 2023-08-01 | 16.86 | $16.92 | 46828 |
| 2023-07-31 | 16.86 | $16.92 | 78800 |
| 2023-07-28 | 16.86 | $16.75 | 58700 |
| 2023-07-27 | 16.87 | $16.70 | 72700 |
| 2023-07-26 | 16.89 | $16.82 | 44500 |
| 2023-07-25 | 16.90 | $16.86 | 86400 |
| 2023-07-24 | 16.91 | $16.91 | 39707 |
| 2023-07-21 | 16.91 | $16.87 | 30500 |
| 2023-07-20 | 16.92 | $16.79 | 36116 |
| 2023-07-19 | 16.94 | $16.97 | 26900 |
| 2023-07-18 | 16.93 | $16.93 | 47400 |
| 2023-07-17 | 16.94 | $16.86 | 53300 |
| 2023-07-14 | 16.95 | $16.95 | 30300 |
| 2023-07-13 | 16.95 | $16.92 | 36700 |
| 2023-07-12 | 16.95 | $16.96 | 36821 |
| 2023-07-11 | 16.96 | $16.88 | 34148 |
| 2023-07-10 | 16.97 | $16.95 | 42800 |
| 2023-07-07 | 16.98 | $16.79 | 45800 |
| 2023-07-06 | 17.01 | $16.73 | 55933 |
| 2023-07-05 | 17.05 | $16.91 | 56100 |
| 2023-07-03 | 17.06 | $17.09 | 35900 |
| 2023-06-30 | 17.06 | $17.07 | 47200 |
| 2023-06-29 | 17.07 | $17.05 | 51000 |
| 2023-06-28 | 17.07 | $17.19 | 40800 |
| 2023-06-27 | 17.06 | $17.11 | 39200 |
| 2023-06-26 | 17.05 | $16.97 | 72200 |
| 2023-06-23 | 17.06 | $16.95 | 57500 |
| 2023-06-22 | 17.07 | $16.85 | 43800 |
| 2023-06-21 | 17.09 | $16.78 | 70743 |
| 2023-06-20 | 17.11 | $16.92 | 59604 |
| 2023-06-16 | 17.12 | $17.06 | 45141 |
| 2023-06-15 | 17.12 | $17.07 | 48800 |
| 2023-06-14 | 17.11 | $17.28 | 42809 |
| 2023-06-13 | 17.09 | $17.11 | 58013 |
| 2023-06-12 | 17.08 | $17.30 | 35100 |
| 2023-06-09 | 17.05 | $17.47 | 24100 |
| 2023-06-08 | 17.00 | $17.46 | 33644 |
| 2023-06-07 | 16.95 | $17.22 | 30300 |
| 2023-06-06 | 16.92 | $17.10 | 40517 |
| 2023-06-05 | 16.90 | $17.00 | 31107 |
| 2023-06-02 | 16.90 | $16.89 | 42700 |
| 2023-06-01 | 16.90 | $16.97 | 39701 |
| 2023-05-31 | 16.90 | $17.00 | 79413 |
| 2023-05-30 | 16.90 | $16.97 | 28819 |
| 2023-05-26 | 16.90 | $16.86 | 11800 |
| 2023-05-25 | 16.91 | $16.91 | 48000 |
| 2023-05-24 | 16.92 | $16.61 | 53310 |
| 2023-05-23 | 16.96 | $16.80 | 34431 |
| 2023-05-22 | 16.98 | $16.71 | 30539 |
| 2023-05-19 | 17.02 | $16.74 | 45700 |
| 2023-05-18 | 17.05 | $16.81 | 59212 |
| 2023-05-17 | 17.08 | $16.85 | 84015 |
| 2023-05-16 | 17.11 | $17.11 | 7800 |
| 2023-05-15 | 17.10 | $17.25 | 33448 |
| 2023-05-12 | 17.08 | $16.95 | 19100 |
| 2023-05-11 | 17.09 | $16.99 | 33600 |
| 2023-05-10 | 17.10 | $17.03 | 22000 |
| 2023-05-09 | 17.10 | $16.99 | 28700 |
| 2023-05-08 | 17.11 | $17.08 | 46100 |
| 2023-05-05 | 17.11 | $17.19 | 50400 |
| 2023-05-04 | 17.10 | $17.03 | 70900 |
| 2023-05-03 | 17.11 | $17.18 | 64711 |
| 2023-05-02 | 17.10 | $17.10 | 46000 |
| 2023-05-01 | 17.10 | $17.18 | 31600 |
| 2023-04-28 | 17.09 | $17.29 | 58200 |
| 2023-04-27 | 17.07 | $17.26 | 40049 |
| 2023-04-26 | 17.06 | $17.35 | 51207 |
| 2023-04-25 | 17.03 | $17.21 | 39900 |
| 2023-04-24 | 17.01 | $17.16 | 45408 |
| 2023-04-21 | 17.01 | $17.05 | 73100 |
| 2023-04-20 | 17.01 | $16.88 | 27917 |
| 2023-04-19 | 17.03 | $16.79 | 81331 |
| 2023-04-18 | 17.06 | $16.42 | 161400 |
| 2023-04-17 | 17.13 | $16.86 | 50900 |
| 2023-04-14 | 17.17 | $16.99 | 81400 |
| 2023-04-13 | 17.19 | $17.17 | 46400 |
| 2023-04-12 | 17.20 | $17.31 | 49120 |
| 2023-04-11 | 17.19 | $17.13 | 69821 |
| 2023-04-10 | 17.21 | $17.03 | 69410 |
| 2023-04-06 | 17.24 | $17.20 | 40934 |
| 2023-04-05 | 17.25 | $17.27 | 64202 |
| 2023-04-04 | 17.26 | $17.09 | 53116 |
| 2023-04-03 | 17.29 | $17.21 | 59100 |
| 2023-03-31 | 17.31 | $17.38 | 52800 |
| 2023-03-30 | 17.31 | $17.22 | 35945 |
| 2023-03-29 | 17.32 | $16.98 | 76512 |
| 2023-03-28 | 17.37 | $17.01 | 55500 |
| 2023-03-27 | 17.41 | $16.93 | 164200 |
| 2023-03-24 | 17.46 | $17.40 | 75116 |
| 2023-03-23 | 17.46 | $17.48 | 51200 |
| 2023-03-22 | 17.45 | $17.30 | 45300 |
| 2023-03-21 | 17.46 | $17.10 | 53702 |
| 2023-03-20 | 17.49 | $17.24 | 80600 |
| 2023-03-17 | 17.51 | $17.46 | 55200 |
| 2023-03-16 | 17.50 | $17.60 | 57540 |
| 2023-03-15 | 17.49 | $17.62 | 60908 |
| 2023-03-14 | 17.47 | $17.66 | 118132 |
| 2023-03-13 | 17.45 | $17.86 | 61309 |
| 2023-03-10 | 17.41 | $17.69 | 103847 |
| 2023-03-09 | 17.39 | $17.57 | 128531 |
| 2023-03-08 | 17.38 | $17.63 | 147840 |
| 2023-03-07 | 17.36 | $17.50 | 69800 |
| 2023-03-06 | 17.35 | $17.22 | 46800 |
| 2023-03-03 | 17.38 | $17.38 | 34744 |
| 2023-03-02 | 17.38 | $17.21 | 53500 |
| 2023-03-01 | 17.41 | $17.35 | 59725 |
| 2023-02-28 | 17.43 | $17.37 | 51900 |
| 2023-02-27 | 17.44 | $17.33 | 59108 |
| 2023-02-24 | 17.47 | $17.13 | 67300 |
| 2023-02-23 | 17.51 | $17.04 | 45500 |
| 2023-02-22 | 17.57 | $17.05 | 88918 |
| 2023-02-21 | 17.64 | $17.23 | 66100 |
| 2023-02-17 | 17.68 | $17.33 | 88300 |
| 2023-02-16 | 17.72 | $17.63 | 62734 |
| 2023-02-15 | 17.73 | $17.86 | 47400 |
| 2023-02-14 | 17.71 | $17.78 | 39707 |
| 2023-02-13 | 17.70 | $17.99 | 73500 |
| 2023-02-10 | 17.67 | $17.72 | 41900 |
| 2023-02-09 | 17.66 | $17.51 | 48400 |
| 2023-02-08 | 17.67 | $17.77 | 62035 |
| 2023-02-07 | 17.65 | $17.54 | 91700 |
| 2023-02-06 | 17.65 | $17.35 | 50334 |
| 2023-02-03 | 17.67 | $17.46 | 54200 |
| 2023-02-02 | 17.67 | $17.72 | 93600 |
| 2023-02-01 | 17.64 | $17.72 | 99100 |
| 2023-01-31 | 17.60 | $17.78 | 86700 |
| 2023-01-30 | 17.55 | $17.90 | 37113 |
| 2023-01-27 | 17.48 | $18.02 | 80300 |
| 2023-01-26 | 17.39 | $18.00 | 75937 |
| 2023-01-25 | 17.29 | $17.94 | 74326 |
| 2023-01-24 | 17.19 | $17.85 | 111507 |
| 2023-01-23 | 17.09 | $17.56 | 79517 |
| 2023-01-20 | 17.02 | $17.51 | 73226 |
| 2023-01-19 | 16.94 | $17.40 | 108719 |
| 2023-01-18 | 16.87 | $17.38 | 134302 |
| 2023-01-17 | 16.79 | $17.45 | 64836 |
| 2023-01-13 | 16.70 | $17.45 | 99300 |
| 2023-01-12 | 16.61 | $17.24 | 58700 |
| 2023-01-11 | 16.54 | $17.20 | 146000 |
| 2023-01-10 | 16.47 | $16.89 | 50500 |
| 2023-01-09 | 16.43 | $16.88 | 63400 |
| 2023-01-06 | 16.38 | $16.67 | 99948 |
| 2023-01-05 | 16.36 | $16.58 | 58000 |
| 2023-01-04 | 16.34 | $16.47 | 48700 |
| 2023-01-03 | 16.34 | $16.40 | 107000 |
| 2022-12-30 | 16.34 | $16.06 | 231026 |
| 2022-12-29 | 16.38 | $16.13 | 253621 |
| 2022-12-28 | 16.42 | $16.24 | 177300 |
| 2022-12-27 | 16.45 | $16.34 | 179500 |
| 2022-12-23 | 16.47 | $16.43 | 114015 |
| 2022-12-22 | 16.49 | $16.30 | 120328 |
| 2022-12-21 | 16.52 | $16.10 | 193032 |
| 2022-12-20 | 16.57 | $16.30 | 189734 |
| 2022-12-19 | 16.60 | $16.25 | 213500 |
| 2022-12-16 | 16.63 | $16.25 | 199105 |
| 2022-12-15 | 16.66 | $16.61 | 153400 |
| 2022-12-14 | 16.66 | $16.82 | 154748 |
| 2022-12-13 | 16.63 | $16.79 | 200701 |
| 2022-12-12 | 16.60 | $16.44 | 117700 |
| 2022-12-09 | 16.60 | $16.39 | 124339 |
| 2022-12-08 | 16.60 | $16.63 | 152200 |
| 2022-12-07 | 16.57 | $16.73 | 174114 |
| 2022-12-06 | 16.53 | $16.63 | 99838 |
| 2022-12-05 | 16.49 | $16.63 | 134413 |
| 2022-12-02 | 16.44 | $16.94 | 94501 |
| 2022-12-01 | 16.36 | $16.92 | 89211 |
| 2022-11-30 | 16.28 | $16.89 | 90200 |
| 2022-11-29 | 16.20 | $16.85 | 115444 |
| 2022-11-28 | 16.11 | $16.84 | 130341 |
| 2022-11-25 | 16.02 | $16.55 | 50741 |
| 2022-11-23 | 15.96 | $16.52 | 212048 |
| 2022-11-22 | 15.89 | $16.32 | 214229 |
| 2022-11-21 | 15.83 | $16.18 | 155500 |
| 2022-11-18 | 15.79 | $16.05 | 76306 |
| 2022-11-17 | 15.76 | $16.22 | 134333 |
| 2022-11-16 | 15.70 | $16.03 | 93300 |
| 2022-11-15 | 15.67 | $15.97 | 116749 |
| 2022-11-14 | 15.64 | $15.53 | 98639 |
| 2022-11-11 | 15.65 | $15.79 | 136900 |
| 2022-11-10 | 15.64 | $15.79 | 139725 |
| 2022-11-09 | 15.62 | $15.16 | 177121 |
| 2022-11-08 | 15.67 | $15.35 | 140928 |
| 2022-11-07 | 15.70 | $15.57 | 100000 |
| 2022-11-04 | 15.71 | $15.76 | 137000 |
| 2022-11-03 | 15.71 | $15.81 | 98500 |
| 2022-11-02 | 15.70 | $16.21 | 90900 |
| 2022-11-01 | 15.65 | $15.84 | 90940 |
| 2022-10-31 | 15.64 | $15.68 | 147600 |
| 2022-10-28 | 15.64 | $15.48 | 214701 |
| 2022-10-27 | 15.66 | $15.57 | 114124 |
| 2022-10-26 | 15.68 | $15.57 | 149429 |
| 2022-10-25 | 15.69 | $15.44 | 64903 |
| 2022-10-24 | 15.72 | $15.57 | 80549 |
| 2022-10-21 | 15.74 | $15.70 | 103004 |
| 2022-10-20 | 15.75 | $15.72 | 64717 |
| 2022-10-19 | 15.76 | $15.65 | 93925 |
| 2022-10-18 | 15.78 | $15.74 | 90203 |
| 2022-10-17 | 15.80 | $15.74 | 78300 |
| 2022-10-14 | 15.82 | $15.60 | 132218 |
| 2022-10-13 | 15.86 | $15.57 | 86919 |
| 2022-10-12 | 15.92 | $15.78 | 113100 |
| 2022-10-11 | 15.97 | $15.89 | 106346 |
| 2022-10-10 | 16.01 | $15.71 | 66728 |
| 2022-10-07 | 16.09 | $15.82 | 68100 |
| 2022-10-06 | 16.16 | $16.05 | 95123 |
| 2022-10-05 | 16.22 | $15.94 | 123200 |
| 2022-10-04 | 16.31 | $15.98 | 95535 |
| 2022-10-03 | 16.40 | $15.64 | 146033 |
| 2022-09-30 | 16.53 | $15.58 | 196025 |
| 2022-09-29 | 16.68 | $15.60 | 90200 |
| 2022-09-28 | 16.83 | $15.79 | 120801 |
| 2022-09-27 | 16.98 | $15.89 | 64300 |
| 2022-09-26 | 17.13 | $15.99 | 76000 |
| 2022-09-23 | 17.28 | $16.31 | 121803 |
| 2022-09-22 | 17.42 | $16.29 | 125000 |
| 2022-09-21 | 17.56 | $16.54 | 75906 |
| 2022-09-20 | 17.70 | $16.61 | 99119 |
| 2022-09-19 | 17.83 | $16.89 | 85900 |
| 2022-09-16 | 17.95 | $17.17 | 103730 |
| 2022-09-15 | 18.05 | $17.79 | 25929 |
| 2022-09-14 | 18.09 | $18.01 | 45414 |
| 2022-09-13 | 18.12 | $17.83 | 37524 |
| 2022-09-12 | 18.16 | $18.01 | 39000 |
| 2022-09-09 | 18.19 | $18.02 | 31301 |
| 2022-09-08 | 18.23 | $18.32 | 49900 |
| 2022-09-07 | 18.23 | $18.30 | 51711 |
| 2022-09-06 | 18.24 | $17.80 | 42000 |
| 2022-09-02 | 18.30 | $17.81 | 17105 |
| 2022-09-01 | 18.36 | $17.53 | 63132 |
| 2022-08-31 | 18.45 | $17.76 | 65300 |
| 2022-08-30 | 18.53 | $17.98 | 68602 |
| 2022-08-29 | 18.59 | $18.31 | 50200 |
| 2022-08-26 | 18.62 | $18.62 | 29434 |
| 2022-08-25 | 18.62 | $18.58 | 29000 |
| 2022-08-24 | 18.63 | $18.52 | 67425 |
| 2022-08-23 | 18.64 | $18.65 | 46800 |
| 2022-08-22 | 18.63 | $18.62 | 44948 |
| 2022-08-19 | 18.63 | $18.90 | 110910 |
| 2022-08-18 | 18.61 | $18.90 | 111945 |
| 2022-08-17 | 18.58 | $18.61 | 77900 |
| 2022-08-16 | 18.58 | $18.36 | 45900 |
| 2022-08-15 | 18.60 | $18.62 | 55300 |
| 2022-08-12 | 18.60 | $18.55 | 64300 |
| 2022-08-11 | 18.61 | $18.49 | 39500 |
| 2022-08-10 | 18.63 | $18.54 | 78708 |
| 2022-08-09 | 18.64 | $18.50 | 38614 |
| 2022-08-08 | 18.65 | $18.42 | 38400 |
| 2022-08-05 | 18.68 | $18.60 | 70200 |
| 2022-08-04 | 18.68 | $18.82 | 41922 |
| 2022-08-03 | 18.66 | $18.81 | 69700 |
| 2022-08-02 | 18.64 | $18.85 | 59200 |
| 2022-08-01 | 18.62 | $18.62 | 58645 |
| 2022-07-29 | 18.61 | $18.71 | 43000 |
| 2022-07-28 | 18.59 | $18.58 | 64540 |
| 2022-07-27 | 18.59 | $18.41 | 31124 |
| 2022-07-26 | 18.60 | $18.53 | 40339 |
| 2022-07-25 | 18.59 | $18.63 | 19504 |
| 2022-07-22 | 18.57 | $18.78 | 42729 |
| 2022-07-21 | 18.53 | $18.61 | 58200 |
| 2022-07-20 | 18.50 | $18.70 | 51022 |
| 2022-07-19 | 18.45 | $18.67 | 36135 |
| 2022-07-18 | 18.40 | $18.70 | 62813 |
| 2022-07-15 | 18.33 | $18.97 | 72100 |
| 2022-07-14 | 18.24 | $18.54 | 84200 |
| 2022-07-13 | 18.18 | $18.56 | 33400 |
| 2022-07-12 | 18.12 | $18.57 | 41520 |
| 2022-07-11 | 18.05 | $18.60 | 25700 |
| 2022-07-08 | 17.98 | $18.41 | 31518 |
| 2022-07-07 | 17.93 | $18.41 | 36300 |
| 2022-07-06 | 17.89 | $18.18 | 64810 |
| 2022-07-05 | 17.87 | $18.26 | 44700 |
| 2022-07-01 | 17.84 | $18.28 | 43300 |
| 2022-06-30 | 17.81 | $18.14 | 53800 |
| 2022-06-29 | 17.80 | $18.43 | 57400 |
| 2022-06-28 | 17.77 | $18.02 | 69404 |
| 2022-06-27 | 17.78 | $17.70 | 46100 |
| 2022-06-24 | 17.82 | $17.89 | 46904 |
| 2022-06-23 | 17.84 | $17.47 | 62900 |
| 2022-06-22 | 17.91 | $17.05 | 74803 |
| 2022-06-21 | 18.02 | $16.88 | 156800 |
| 2022-06-17 | 18.15 | $17.29 | 55838 |
| 2022-06-16 | 18.24 | $17.23 | 66000 |
| 2022-06-15 | 18.33 | $17.33 | 85600 |
| 2022-06-14 | 18.41 | $17.77 | 40510 |
| 2022-06-13 | 18.45 | $17.84 | 89000 |
| 2022-06-10 | 18.48 | $18.48 | 73600 |
| 2022-06-09 | 18.44 | $18.34 | 61837 |
| 2022-06-08 | 18.41 | $18.95 | 41943 |
| 2022-06-07 | 18.32 | $19.15 | 93035 |
| 2022-06-06 | 18.20 | $18.70 | 21100 |
| 2022-06-03 | 18.11 | $18.76 | 57600 |
| 2022-06-02 | 18.02 | $18.84 | 37800 |
| 2022-06-01 | 17.91 | $18.82 | 45700 |
| 2022-05-31 | 17.80 | $18.80 | 65900 |
| 2022-05-27 | 17.69 | $18.89 | 93025 |
| 2022-05-26 | 17.56 | $18.34 | 71700 |
| 2022-05-25 | 17.49 | $17.94 | 113504 |
| 2022-05-24 | 17.45 | $18.09 | 105300 |
| 2022-05-23 | 17.40 | $17.52 | 97400 |
| 2022-05-20 | 17.41 | $17.42 | 77703 |
| 2022-05-19 | 17.42 | $16.99 | 119800 |
| 2022-05-18 | 17.48 | $16.94 | 98300 |
| 2022-05-17 | 17.55 | $17.11 | 114238 |
| 2022-05-16 | 17.61 | $17.47 | 49522 |
| 2022-05-13 | 17.63 | $17.20 | 97616 |
| 2022-05-12 | 17.67 | $17.42 | 83000 |
| 2022-05-11 | 17.70 | $17.40 | 133100 |
| 2022-05-10 | 17.73 | $17.50 | 107800 |
| 2022-05-09 | 17.76 | $17.58 | 176115 |
| 2022-05-06 | 17.77 | $17.75 | 62448 |
| 2022-05-05 | 17.78 | $17.55 | 95500 |
| 2022-05-04 | 17.80 | $17.63 | 129200 |
| 2022-05-03 | 17.83 | $17.38 | 187500 |
| 2022-05-02 | 17.88 | $17.98 | 94000 |
| 2022-04-29 | 17.88 | $18.20 | 130645 |
| 2022-04-28 | 17.86 | $18.43 | 158549 |
| 2022-04-27 | 17.81 | $17.90 | 117800 |
| 2022-04-26 | 17.83 | $17.83 | 85100 |
| 2022-04-25 | 17.85 | $17.77 | 108701 |
| 2022-04-22 | 17.88 | $17.64 | 157644 |
| 2022-04-21 | 17.92 | $17.77 | 157021 |
| 2022-04-20 | 17.97 | $17.64 | 117943 |
| 2022-04-19 | 18.03 | $17.42 | 187700 |
| 2022-04-18 | 18.12 | $17.55 | 110315 |
| 2022-04-14 | 18.20 | $17.58 | 114500 |
| 2022-04-13 | 18.29 | $17.69 | 179900 |
| 2022-04-12 | 18.38 | $17.75 | 88648 |
| 2022-04-11 | 18.46 | $17.84 | 112400 |
| 2022-04-08 | 18.54 | $18.10 | 152600 |
| 2022-04-07 | 18.61 | $18.16 | 61437 |
| 2022-04-06 | 18.67 | $18.31 | 85746 |
| 2022-04-05 | 18.73 | $18.35 | 95142 |
| 2022-04-04 | 18.79 | $18.55 | 147609 |
| 2022-04-01 | 18.84 | $18.71 | 60837 |
| 2022-03-31 | 18.88 | $18.75 | 101932 |
| 2022-03-30 | 18.92 | $18.54 | 91415 |
| 2022-03-29 | 18.99 | $18.52 | 95400 |
| 2022-03-28 | 19.06 | $18.40 | 92224 |
| 2022-03-25 | 19.15 | $18.47 | 75400 |
| 2022-03-24 | 19.24 | $18.69 | 61100 |
| 2022-03-23 | 19.31 | $18.93 | 58620 |
| 2022-03-22 | 19.36 | $19.06 | 65827 |
| 2022-03-21 | 19.40 | $19.31 | 29311 |
| 2022-03-18 | 19.42 | $19.18 | 36015 |
| 2022-03-17 | 19.46 | $19.18 | 45717 |
| 2022-03-16 | 19.50 | $18.80 | 81900 |
| 2022-03-15 | 19.58 | $18.78 | 136800 |
| 2022-03-14 | 19.67 | $19.25 | 63200 |
| 2022-03-11 | 19.72 | $19.65 | 38116 |
| 2022-03-10 | 19.73 | $19.61 | 40338 |
| 2022-03-09 | 19.75 | $20.00 | 24641 |
| 2022-03-08 | 19.73 | $19.85 | 47300 |
| 2022-03-07 | 19.73 | $19.62 | 49622 |
| 2022-03-04 | 19.75 | $19.73 | 46834 |
| 2022-03-03 | 19.77 | $19.81 | 60100 |
| 2022-03-02 | 19.79 | $19.64 | 57437 |
| 2022-03-01 | 19.82 | $19.80 | 52600 |
| 2022-02-28 | 19.84 | $19.57 | 69433 |
| 2022-02-25 | 19.89 | $19.57 | 60313 |
| 2022-02-24 | 19.94 | $19.41 | 129100 |
| 2022-02-23 | 20.01 | $19.54 | 54426 |
| 2022-02-22 | 20.07 | $19.68 | 58500 |
| 2022-02-18 | 20.12 | $19.81 | 75818 |
| 2022-02-17 | 20.16 | $19.98 | 50800 |
| 2022-02-16 | 20.18 | $19.93 | 101528 |
| 2022-02-15 | 20.21 | $19.76 | 63730 |
| 2022-02-14 | 20.26 | $19.85 | 60800 |
| 2022-02-11 | 20.31 | $19.89 | 46422 |
| 2022-02-10 | 20.35 | $20.17 | 38400 |
| 2022-02-09 | 20.38 | $20.55 | 50740 |
| 2022-02-08 | 20.37 | $20.40 | 52918 |
| 2022-02-07 | 20.38 | $20.43 | 42100 |
| 2022-02-04 | 20.38 | $20.20 | 48640 |
| 2022-02-03 | 20.42 | $20.53 | 31700 |
| 2022-02-02 | 20.42 | $20.51 | 38212 |
| 2022-02-01 | 20.43 | $20.50 | 21900 |
| 2022-01-31 | 20.45 | $20.33 | 25600 |
| 2022-01-28 | 20.49 | $20.11 | 67942 |
| 2022-01-27 | 20.55 | $20.22 | 44000 |
| 2022-01-26 | 20.61 | $20.42 | 30837 |
| 2022-01-25 | 20.66 | $20.51 | 49008 |
| 2022-01-24 | 20.71 | $20.13 | 108324 |
| 2022-01-21 | 20.80 | $19.98 | 135600 |
| 2022-01-20 | 20.91 | $20.04 | 62038 |
| 2022-01-19 | 21.02 | $20.21 | 65202 |
| 2022-01-18 | 21.12 | $20.41 | 66100 |
| 2022-01-14 | 21.21 | $20.80 | 54146 |
| 2022-01-13 | 21.27 | $20.92 | 30500 |
| 2022-01-12 | 21.32 | $21.25 | 58545 |
| 2022-01-11 | 21.34 | $21.09 | 44109 |
| 2022-01-10 | 21.37 | $21.17 | 42300 |
| 2022-01-07 | 21.39 | $21.06 | 51700 |
| 2022-01-06 | 21.42 | $20.92 | 56200 |
| 2022-01-05 | 21.47 | $21.00 | 54613 |
| 2022-01-04 | 21.51 | $21.22 | 56947 |
| 2022-01-03 | 21.53 | $21.43 | 70127 |
| 2021-12-31 | 21.52 | $21.78 | 48700 |
| 2021-12-30 | 21.48 | $21.58 | 30800 |
| 2021-12-29 | 21.45 | $21.50 | 96105 |
| 2021-12-28 | 21.43 | $21.59 | 51900 |
| 2021-12-27 | 21.40 | $21.62 | 44430 |
| 2021-12-23 | 21.36 | $21.67 | 38500 |
| 2021-12-22 | 21.31 | $21.63 | 32500 |
| 2021-12-21 | 21.27 | $21.53 | 25138 |
| 2021-12-20 | 21.24 | $21.66 | 49000 |
| 2021-12-17 | 21.19 | $21.80 | 47400 |
| 2021-12-16 | 21.13 | $21.54 | 57308 |
| 2021-12-15 | 21.09 | $21.49 | 109200 |
| 2021-12-14 | 21.06 | $21.20 | 88708 |
| 2021-12-13 | 21.06 | $21.08 | 68622 |
| 2021-12-10 | 21.07 | $21.07 | 63100 |
| 2021-12-09 | 21.08 | $21.06 | 46836 |
| 2021-12-08 | 21.09 | $21.04 | 75415 |
| 2021-12-07 | 21.11 | $20.98 | 87426 |
| 2021-12-06 | 21.14 | $20.67 | 84500 |
| 2021-12-03 | 21.20 | $20.86 | 112603 |
| 2021-12-02 | 21.24 | $20.66 | 201100 |
| 2021-12-01 | 21.31 | $20.98 | 119900 |
| 2021-11-30 | 21.35 | $21.24 | 66908 |
| 2021-11-29 | 21.36 | $21.28 | 82800 |
| 2021-11-26 | 21.36 | $20.97 | 64108 |
| 2021-11-24 | 21.40 | $21.10 | 46007 |
| 2021-11-23 | 21.43 | $21.24 | 77900 |
| 2021-11-22 | 21.44 | $21.55 | 26200 |
| 2021-11-19 | 21.42 | $21.52 | 40400 |
| 2021-11-18 | 21.40 | $21.54 | 36600 |
| 2021-11-17 | 21.38 | $21.56 | 35432 |
| 2021-11-16 | 21.35 | $21.56 | 71223 |
| 2021-11-15 | 21.33 | $21.40 | 33500 |
| 2021-11-12 | 21.32 | $21.37 | 56900 |
| 2021-11-11 | 21.31 | $21.42 | 50300 |
| 2021-11-10 | 21.30 | $21.41 | 69100 |
| 2021-11-09 | 21.29 | $21.54 | 43100 |
| 2021-11-08 | 21.26 | $21.38 | 87648 |
| 2021-11-05 | 21.25 | $21.43 | 58114 |
| 2021-11-04 | 21.23 | $21.30 | 53900 |
| 2021-11-03 | 21.23 | $21.20 | 44300 |
| 2021-11-02 | 21.24 | $21.24 | 33326 |
| 2021-11-01 | 21.24 | $21.22 | 48300 |
| 2021-10-29 | 21.25 | $21.25 | 33042 |
| 2021-10-28 | 21.25 | $21.20 | 51938 |
| 2021-10-27 | 21.27 | $21.12 | 42519 |
| 2021-10-26 | 21.29 | $21.04 | 46200 |
| 2021-10-25 | 21.32 | $21.12 | 32404 |
| 2021-10-22 | 21.35 | $21.18 | 25917 |
| 2021-10-21 | 21.38 | $21.23 | 34200 |
| 2021-10-20 | 21.41 | $21.34 | 40100 |
| 2021-10-19 | 21.44 | $21.34 | 33501 |
| 2021-10-18 | 21.47 | $21.43 | 33305 |
| 2021-10-15 | 21.50 | $21.34 | 21900 |
| 2021-10-14 | 21.54 | $21.37 | 56400 |
| 2021-10-13 | 21.58 | $21.45 | 30822 |
| 2021-10-12 | 21.62 | $21.31 | 24521 |
| 2021-10-11 | 21.68 | $21.28 | 22822 |
| 2021-10-08 | 21.75 | $21.28 | 27520 |
| 2021-10-07 | 21.82 | $21.31 | 28700 |
| 2021-10-06 | 21.90 | $21.34 | 51900 |
| 2021-10-05 | 21.97 | $21.46 | 45300 |
| 2021-10-04 | 22.05 | $21.33 | 60013 |
| 2021-10-01 | 22.14 | $21.60 | 53239 |
| 2021-09-30 | 22.21 | $21.90 | 56028 |
| 2021-09-29 | 22.25 | $21.80 | 35700 |
| 2021-09-28 | 22.31 | $21.65 | 41200 |
| 2021-09-27 | 22.39 | $21.98 | 25400 |
| 2021-09-24 | 22.44 | $22.14 | 20739 |
| 2021-09-23 | 22.47 | $22.18 | 28300 |
| 2021-09-22 | 22.51 | $22.44 | 17800 |
| 2021-09-21 | 22.51 | $22.50 | 21600 |
| 2021-09-20 | 22.52 | $22.50 | 36523 |
| 2021-09-17 | 22.52 | $22.62 | 25517 |
| 2021-09-16 | 22.52 | $22.52 | 19700 |
| 2021-09-15 | 22.52 | $22.49 | 26900 |
| 2021-09-14 | 22.53 | $22.34 | 17944 |
| 2021-09-13 | 22.55 | $22.41 | 31438 |
| 2021-09-10 | 22.57 | $22.36 | 42117 |
| 2021-09-09 | 22.60 | $22.52 | 18534 |
| 2021-09-08 | 22.61 | $22.55 | 27100 |
| 2021-09-07 | 22.62 | $22.61 | 18309 |
| 2021-09-03 | 22.63 | $22.54 | 13509 |
| 2021-09-02 | 22.65 | $22.60 | 39500 |
| 2021-09-01 | 22.66 | $22.65 | 27900 |
| 2021-08-31 | 22.67 | $22.65 | 39011 |
| 2021-08-30 | 22.68 | $22.60 | 29800 |
| 2021-08-27 | 22.70 | $22.62 | 35019 |
| 2021-08-26 | 22.71 | $22.50 | 26943 |
| 2021-08-25 | 22.73 | $22.55 | 47946 |
| 2021-08-24 | 22.76 | $22.66 | 47500 |
| 2021-08-23 | 22.77 | $22.58 | 42111 |
| 2021-08-20 | 22.79 | $22.68 | 36400 |
| 2021-08-19 | 22.79 | $22.48 | 40048 |
| 2021-08-18 | 22.81 | $22.60 | 49500 |
| 2021-08-17 | 22.82 | $23.03 | 34800 |
| 2021-08-16 | 22.78 | $22.95 | 34200 |
| 2021-08-13 | 22.75 | $22.42 | 48742 |
| 2021-08-12 | 22.76 | $22.64 | 45500 |
| 2021-08-11 | 22.75 | $23.06 | 36300 |
| 2021-08-10 | 22.70 | $23.02 | 43220 |
| 2021-08-09 | 22.65 | $23.15 | 21800 |
| 2021-08-06 | 22.58 | $23.05 | 13500 |
| 2021-08-05 | 22.52 | $22.83 | 16800 |
| 2021-08-04 | 22.47 | $23.00 | 33539 |
| 2021-08-03 | 22.41 | $22.90 | 30822 |
| 2021-08-02 | 22.36 | $22.38 | 32709 |
| 2021-07-30 | 22.35 | $22.72 | 19200 |
| 2021-07-29 | 22.32 | $22.75 | 56011 |
| 2021-07-28 | 22.28 | $22.82 | 36436 |
| 2021-07-27 | 22.23 | $22.48 | 59600 |
| 2021-07-26 | 22.21 | $22.33 | 39800 |
| 2021-07-23 | 22.20 | $22.13 | 23300 |
| 2021-07-22 | 22.22 | $22.00 | 11900 |
| 2021-07-21 | 22.25 | $21.99 | 26408 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.35
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.12
Average
16.84
Maximum
22.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.35 | $15.31 | 16733 |
| 2026-07-16 | 15.36 | $15.33 | 23000 |
| 2026-07-15 | 15.36 | $15.34 | 35640 |
| 2026-07-14 | 15.37 | $15.38 | 44022 |
| 2026-07-13 | 15.36 | $15.26 | 43400 |
| 2026-07-10 | 15.38 | $15.21 | 51832 |
| 2026-07-09 | 15.41 | $15.28 | 110500 |
| 2026-07-08 | 15.44 | $15.28 | 54900 |
| 2026-07-07 | 15.46 | $15.28 | 47615 |
| 2026-07-06 | 15.49 | $15.42 | 34015 |
| 2026-07-02 | 15.50 | $15.47 | 33543 |
| 2026-07-01 | 15.49 | $15.47 | 68500 |
| 2026-06-30 | 15.49 | $15.50 | 80410 |
| 2026-06-29 | 15.47 | $15.55 | 59900 |
| 2026-06-26 | 15.45 | $15.50 | 47900 |
| 2026-06-25 | 15.43 | $15.51 | 37900 |
| 2026-06-24 | 15.40 | $15.48 | 61400 |
| 2026-06-23 | 15.37 | $15.31 | 51545 |
| 2026-06-22 | 15.38 | $15.31 | 72335 |
| 2026-06-18 | 15.38 | $15.32 | 26838 |
| 2026-06-17 | 15.39 | $15.34 | 33509 |
| 2026-06-16 | 15.39 | $15.39 | 25400 |
| 2026-06-15 | 15.38 | $15.52 | 34225 |
| 2026-06-12 | 15.34 | $15.36 | 74809 |
| 2026-06-11 | 15.32 | $15.52 | 47000 |
| 2026-06-10 | 15.27 | $15.44 | 29700 |
| 2026-06-09 | 15.23 | $15.24 | 16300 |
| 2026-06-08 | 15.22 | $15.17 | 41533 |
| 2026-06-05 | 15.23 | $15.28 | 90724 |
| 2026-06-04 | 15.22 | $15.22 | 37322 |
| 2026-06-03 | 15.21 | $15.18 | 63308 |
| 2026-06-02 | 15.21 | $15.21 | 83200 |
| 2026-06-01 | 15.21 | $15.22 | 37100 |
| 2026-05-29 | 15.20 | $15.28 | 41900 |
| 2026-05-28 | 15.18 | $15.29 | 44332 |
| 2026-05-27 | 15.15 | $15.38 | 124117 |
| 2026-05-26 | 15.10 | $15.15 | 63711 |
| 2026-05-22 | 15.09 | $15.06 | 29331 |
| 2026-05-21 | 15.10 | $15.00 | 48100 |
| 2026-05-20 | 15.12 | $15.11 | 60400 |
| 2026-05-19 | 15.12 | $14.97 | 51200 |
| 2026-05-18 | 15.15 | $15.06 | 59800 |
| 2026-05-15 | 15.16 | $15.05 | 75947 |
| 2026-05-14 | 15.18 | $15.25 | 34200 |
| 2026-05-13 | 15.16 | $15.18 | 32947 |
| 2026-05-12 | 15.15 | $15.23 | 26200 |
| 2026-05-11 | 15.13 | $15.30 | 46100 |
| 2026-05-08 | 15.10 | $15.29 | 45400 |
| 2026-05-07 | 15.05 | $15.30 | 66808 |
| 2026-05-06 | 15.00 | $15.21 | 99500 |
| 2026-05-05 | 14.96 | $15.01 | 66600 |
| 2026-05-04 | 14.96 | $14.82 | 95800 |
| 2026-05-01 | 15.00 | $14.94 | 90100 |
| 2026-04-30 | 15.01 | $14.97 | 70744 |
| 2026-04-29 | 15.03 | $14.88 | 75814 |
| 2026-04-28 | 15.06 | $14.92 | 44300 |
| 2026-04-27 | 15.09 | $14.97 | 61400 |
| 2026-04-24 | 15.12 | $15.00 | 59600 |
| 2026-04-23 | 15.14 | $15.10 | 89700 |
| 2026-04-22 | 15.15 | $15.16 | 64400 |
| 2026-04-21 | 15.15 | $15.17 | 47504 |
| 2026-04-20 | 15.14 | $15.24 | 31214 |
| 2026-04-17 | 15.12 | $15.28 | 31744 |
| 2026-04-16 | 15.08 | $15.25 | 31544 |
| 2026-04-15 | 15.05 | $15.25 | 46100 |
| 2026-04-14 | 15.00 | $15.27 | 59936 |
| 2026-04-13 | 14.95 | $15.19 | 53518 |
| 2026-04-10 | 14.91 | $15.17 | 29916 |
| 2026-04-09 | 14.87 | $15.14 | 123800 |
| 2026-04-08 | 14.82 | $15.16 | 86700 |
| 2026-04-07 | 14.77 | $14.98 | 98900 |
| 2026-04-06 | 14.75 | $14.85 | 62634 |
| 2026-04-02 | 14.75 | $14.90 | 95045 |
| 2026-04-01 | 14.74 | $14.90 | 58500 |
| 2026-03-31 | 14.73 | $14.85 | 88000 |
| 2026-03-30 | 14.73 | $14.52 | 169816 |
| 2026-03-27 | 14.80 | $14.57 | 66118 |
| 2026-03-26 | 14.88 | $14.63 | 70100 |
| 2026-03-25 | 14.95 | $14.81 | 38010 |
| 2026-03-24 | 15.01 | $14.75 | 70817 |
| 2026-03-23 | 15.08 | $14.89 | 52300 |
| 2026-03-20 | 15.13 | $14.87 | 83400 |
| 2026-03-19 | 15.20 | $15.13 | 62500 |
| 2026-03-18 | 15.23 | $15.12 | 36300 |
| 2026-03-17 | 15.27 | $15.10 | 38748 |
| 2026-03-16 | 15.31 | $15.10 | 41325 |
| 2026-03-13 | 15.36 | $15.24 | 29600 |
| 2026-03-12 | 15.39 | $15.21 | 52343 |
| 2026-03-11 | 15.43 | $15.27 | 26921 |
| 2026-03-10 | 15.47 | $15.27 | 33941 |
| 2026-03-09 | 15.51 | $15.20 | 39628 |
| 2026-03-06 | 15.57 | $15.34 | 92645 |
| 2026-03-05 | 15.62 | $15.43 | 35418 |
| 2026-03-04 | 15.65 | $15.60 | 151000 |
| 2026-03-03 | 15.65 | $15.71 | 44100 |
| 2026-03-02 | 15.62 | $15.63 | 41800 |
| 2026-02-27 | 15.61 | $15.60 | 36104 |
| 2026-02-26 | 15.60 | $15.52 | 16420 |
| 2026-02-25 | 15.61 | $15.54 | 30145 |
| 2026-02-24 | 15.61 | $15.47 | 64000 |
| 2026-02-23 | 15.63 | $15.37 | 41528 |
| 2026-02-20 | 15.67 | $15.47 | 25700 |
| 2026-02-19 | 15.70 | $15.50 | 31900 |
| 2026-02-18 | 15.72 | $15.63 | 59500 |
| 2026-02-17 | 15.72 | $15.75 | 41801 |
| 2026-02-13 | 15.69 | $15.69 | 21100 |
| 2026-02-12 | 15.67 | $15.70 | 64100 |
| 2026-02-11 | 15.65 | $15.71 | 25903 |
| 2026-02-10 | 15.61 | $15.68 | 35300 |
| 2026-02-09 | 15.58 | $15.60 | 16907 |
| 2026-02-06 | 15.55 | $15.57 | 38302 |
| 2026-02-05 | 15.53 | $15.51 | 54300 |
| 2026-02-04 | 15.51 | $15.54 | 51400 |
| 2026-02-03 | 15.49 | $15.62 | 126100 |
| 2026-02-02 | 15.44 | $15.58 | 71500 |
| 2026-01-30 | 15.39 | $15.60 | 72400 |
| 2026-01-29 | 15.33 | $15.46 | 54145 |
| 2026-01-28 | 15.29 | $15.51 | 128146 |
| 2026-01-27 | 15.24 | $15.24 | 85400 |
| 2026-01-26 | 15.22 | $15.16 | 63817 |
| 2026-01-23 | 15.23 | $15.24 | 90441 |
| 2026-01-22 | 15.21 | $15.26 | 96623 |
| 2026-01-21 | 15.19 | $15.21 | 33025 |
| 2026-01-20 | 15.18 | $15.15 | 96600 |
| 2026-01-16 | 15.18 | $15.19 | 129200 |
| 2026-01-15 | 15.16 | $15.22 | 68900 |
| 2026-01-14 | 15.14 | $15.27 | 52616 |
| 2026-01-13 | 15.10 | $15.24 | 31800 |
| 2026-01-12 | 15.07 | $15.21 | 49118 |
| 2026-01-09 | 15.03 | $15.23 | 31808 |
| 2026-01-08 | 14.98 | $15.18 | 80200 |
| 2026-01-07 | 14.94 | $15.18 | 122000 |
| 2026-01-06 | 14.89 | $15.03 | 63600 |
| 2026-01-05 | 14.86 | $14.94 | 107634 |
| 2026-01-02 | 14.84 | $14.94 | 106100 |
| 2025-12-31 | 14.83 | $14.87 | 155124 |
| 2025-12-30 | 14.82 | $14.88 | 174020 |
| 2025-12-29 | 14.82 | $14.83 | 217400 |
| 2025-12-26 | 14.82 | $14.80 | 110700 |
| 2025-12-24 | 14.83 | $14.82 | 135225 |
| 2025-12-23 | 14.84 | $14.81 | 221144 |
| 2025-12-22 | 14.85 | $14.82 | 204000 |
| 2025-12-19 | 14.87 | $14.89 | 126100 |
| 2025-12-18 | 14.87 | $14.86 | 190619 |
| 2025-12-17 | 14.88 | $14.86 | 213016 |
| 2025-12-16 | 14.89 | $14.89 | 123400 |
| 2025-12-15 | 14.89 | $14.86 | 107600 |
| 2025-12-12 | 14.90 | $14.93 | 178645 |
| 2025-12-11 | 14.90 | $14.97 | 102400 |
| 2025-12-10 | 14.89 | $14.93 | 109700 |
| 2025-12-09 | 14.89 | $14.89 | 105800 |
| 2025-12-08 | 14.90 | $14.90 | 168400 |
| 2025-12-05 | 14.91 | $14.93 | 109800 |
| 2025-12-04 | 14.91 | $14.96 | 116039 |
| 2025-12-03 | 14.90 | $14.94 | 128600 |
| 2025-12-02 | 14.90 | $14.90 | 74000 |
| 2025-12-01 | 14.91 | $14.85 | 82800 |
| 2025-11-28 | 14.93 | $14.94 | 39541 |
| 2025-11-26 | 14.94 | $14.93 | 63331 |
| 2025-11-25 | 14.95 | $14.92 | 85837 |
| 2025-11-24 | 14.96 | $14.85 | 77141 |
| 2025-11-21 | 15.00 | $14.84 | 46000 |
| 2025-11-20 | 15.03 | $14.87 | 63100 |
| 2025-11-19 | 15.07 | $14.95 | 55500 |
| 2025-11-18 | 15.10 | $15.02 | 35429 |
| 2025-11-17 | 15.12 | $15.05 | 54100 |
| 2025-11-14 | 15.13 | $15.06 | 53400 |
| 2025-11-13 | 15.14 | $15.15 | 30200 |
| 2025-11-12 | 15.14 | $15.17 | 131113 |
| 2025-11-11 | 15.13 | $15.15 | 76900 |
| 2025-11-10 | 15.13 | $15.11 | 54800 |
| 2025-11-07 | 15.13 | $15.06 | 86800 |
| 2025-11-06 | 15.14 | $15.11 | 44300 |
| 2025-11-05 | 15.15 | $15.12 | 61538 |
| 2025-11-04 | 15.15 | $15.18 | 53300 |
| 2025-11-03 | 15.15 | $15.15 | 77700 |
| 2025-10-31 | 15.14 | $15.15 | 55533 |
| 2025-10-30 | 15.14 | $15.04 | 85300 |
| 2025-10-29 | 15.16 | $15.14 | 50300 |
| 2025-10-28 | 15.16 | $15.14 | 71500 |
| 2025-10-27 | 15.16 | $15.16 | 52700 |
| 2025-10-24 | 15.15 | $15.18 | 35200 |
| 2025-10-23 | 15.14 | $15.15 | 46124 |
| 2025-10-22 | 15.14 | $15.13 | 39802 |
| 2025-10-21 | 15.13 | $15.11 | 57200 |
| 2025-10-20 | 15.13 | $15.12 | 41200 |
| 2025-10-17 | 15.13 | $15.05 | 45621 |
| 2025-10-16 | 15.15 | $15.11 | 30500 |
| 2025-10-15 | 15.15 | $15.15 | 60210 |
| 2025-10-14 | 15.15 | $15.16 | 54400 |
| 2025-10-13 | 15.14 | $15.15 | 61400 |
| 2025-10-10 | 15.13 | $15.13 | 49000 |
| 2025-10-09 | 15.12 | $15.08 | 44400 |
| 2025-10-08 | 15.13 | $15.07 | 44726 |
| 2025-10-07 | 15.14 | $15.01 | 116341 |
| 2025-10-06 | 15.16 | $14.94 | 58901 |
| 2025-10-03 | 15.19 | $15.06 | 41300 |
| 2025-10-02 | 15.21 | $15.09 | 68200 |
| 2025-10-01 | 15.23 | $15.20 | 50920 |
| 2025-09-30 | 15.22 | $15.13 | 81300 |
| 2025-09-29 | 15.23 | $15.03 | 63800 |
| 2025-09-26 | 15.25 | $14.95 | 96345 |
| 2025-09-25 | 15.30 | $15.07 | 75031 |
| 2025-09-24 | 15.33 | $15.10 | 86112 |
| 2025-09-23 | 15.36 | $15.27 | 68326 |
| 2025-09-22 | 15.35 | $15.19 | 50400 |
| 2025-09-19 | 15.36 | $15.30 | 62028 |
| 2025-09-18 | 15.34 | $15.44 | 56600 |
| 2025-09-17 | 15.30 | $15.44 | 66700 |
| 2025-09-16 | 15.24 | $15.41 | 70026 |
| 2025-09-15 | 15.18 | $15.34 | 33100 |
| 2025-09-12 | 15.12 | $15.42 | 40400 |
| 2025-09-11 | 15.03 | $15.40 | 54600 |
| 2025-09-10 | 14.94 | $15.35 | 51400 |
| 2025-09-09 | 14.84 | $15.20 | 61200 |
| 2025-09-08 | 14.75 | $15.14 | 86800 |
| 2025-09-05 | 14.66 | $14.88 | 109332 |
| 2025-09-04 | 14.62 | $14.66 | 44100 |
| 2025-09-03 | 14.61 | $14.64 | 73900 |
| 2025-09-02 | 14.61 | $14.60 | 58500 |
| 2025-08-29 | 14.61 | $14.66 | 53409 |
| 2025-08-28 | 14.60 | $14.59 | 70000 |
| 2025-08-27 | 14.60 | $14.60 | 78545 |
| 2025-08-26 | 14.61 | $14.59 | 64144 |
| 2025-08-25 | 14.61 | $14.63 | 91200 |
| 2025-08-22 | 14.61 | $14.56 | 69200 |
| 2025-08-21 | 14.63 | $14.44 | 97049 |
| 2025-08-20 | 14.67 | $14.55 | 61500 |
| 2025-08-19 | 14.69 | $14.56 | 72300 |
| 2025-08-18 | 14.72 | $14.64 | 26602 |
| 2025-08-15 | 14.73 | $14.71 | 59838 |
| 2025-08-14 | 14.73 | $14.75 | 35000 |
| 2025-08-13 | 14.72 | $14.82 | 74000 |
| 2025-08-12 | 14.70 | $14.79 | 77609 |
| 2025-08-11 | 14.67 | $14.72 | 115816 |
| 2025-08-08 | 14.66 | $14.73 | 47534 |
| 2025-08-07 | 14.64 | $14.74 | 84333 |
| 2025-08-06 | 14.62 | $14.69 | 64340 |
| 2025-08-05 | 14.61 | $14.65 | 70200 |
| 2025-08-04 | 14.60 | $14.66 | 36018 |
| 2025-08-01 | 14.59 | $14.66 | 49100 |
| 2025-07-31 | 14.58 | $14.58 | 35420 |
| 2025-07-30 | 14.59 | $14.50 | 105848 |
| 2025-07-29 | 14.61 | $14.65 | 36900 |
| 2025-07-28 | 14.60 | $14.64 | 79120 |
| 2025-07-25 | 14.59 | $14.70 | 66200 |
| 2025-07-24 | 14.57 | $14.60 | 107118 |
| 2025-07-23 | 14.57 | $14.45 | 71541 |
| 2025-07-22 | 14.60 | $14.47 | 50400 |
| 2025-07-21 | 14.64 | $14.51 | 88113 |
| 2025-07-18 | 14.66 | $14.50 | 55700 |
| 2025-07-17 | 14.70 | $14.52 | 85000 |
| 2025-07-16 | 14.73 | $14.59 | 34500 |
| 2025-07-15 | 14.76 | $14.62 | 82007 |
| 2025-07-14 | 14.79 | $14.70 | 69834 |
| 2025-07-11 | 14.80 | $14.76 | 28028 |
| 2025-07-10 | 14.80 | $14.80 | 40832 |
| 2025-07-09 | 14.79 | $14.78 | 50100 |
| 2025-07-08 | 14.78 | $14.77 | 42833 |
| 2025-07-07 | 14.78 | $14.78 | 69500 |
| 2025-07-03 | 14.77 | $14.90 | 33000 |
| 2025-07-02 | 14.73 | $14.88 | 88800 |
| 2025-07-01 | 14.70 | $14.77 | 97915 |
| 2025-06-30 | 14.68 | $14.79 | 44642 |
| 2025-06-27 | 14.65 | $14.71 | 39800 |
| 2025-06-26 | 14.63 | $14.73 | 37100 |
| 2025-06-25 | 14.61 | $14.68 | 49212 |
| 2025-06-24 | 14.59 | $14.69 | 49200 |
| 2025-06-23 | 14.57 | $14.69 | 51811 |
| 2025-06-20 | 14.55 | $14.60 | 42629 |
| 2025-06-18 | 14.54 | $14.52 | 42404 |
| 2025-06-17 | 14.54 | $14.54 | 53800 |
| 2025-06-16 | 14.54 | $14.61 | 17300 |
| 2025-06-13 | 14.53 | $14.61 | 63300 |
| 2025-06-12 | 14.52 | $14.70 | 61122 |
| 2025-06-11 | 14.49 | $14.58 | 63732 |
| 2025-06-10 | 14.47 | $14.56 | 73000 |
| 2025-06-09 | 14.46 | $14.48 | 100800 |
| 2025-06-06 | 14.46 | $14.41 | 62200 |
| 2025-06-05 | 14.48 | $14.49 | 67300 |
| 2025-06-04 | 14.49 | $14.44 | 65500 |
| 2025-06-03 | 14.51 | $14.50 | 123400 |
| 2025-06-02 | 14.51 | $14.45 | 69300 |
| 2025-05-30 | 14.54 | $14.52 | 61600 |
| 2025-05-29 | 14.54 | $14.47 | 66200 |
| 2025-05-28 | 14.57 | $14.46 | 124700 |
| 2025-05-27 | 14.59 | $14.58 | 43600 |
| 2025-05-23 | 14.60 | $14.46 | 32200 |
| 2025-05-22 | 14.63 | $14.47 | 78500 |
| 2025-05-21 | 14.67 | $14.47 | 67900 |
| 2025-05-20 | 14.71 | $14.64 | 49100 |
| 2025-05-19 | 14.73 | $14.70 | 30027 |
| 2025-05-16 | 14.73 | $14.78 | 64123 |
| 2025-05-15 | 14.72 | $14.74 | 35000 |
| 2025-05-14 | 14.71 | $14.70 | 51000 |
| 2025-05-13 | 14.71 | $14.79 | 48800 |
| 2025-05-12 | 14.69 | $14.83 | 43800 |
| 2025-05-09 | 14.66 | $14.90 | 30900 |
| 2025-05-08 | 14.61 | $14.85 | 18200 |
| 2025-05-07 | 14.56 | $14.88 | 66127 |
| 2025-05-06 | 14.50 | $14.75 | 60800 |
| 2025-05-05 | 14.46 | $14.68 | 41700 |
| 2025-05-02 | 14.43 | $14.69 | 54500 |
| 2025-05-01 | 14.38 | $14.71 | 61148 |
| 2025-04-30 | 14.33 | $14.65 | 60200 |
| 2025-04-29 | 14.29 | $14.57 | 50000 |
| 2025-04-28 | 14.25 | $14.56 | 56426 |
| 2025-04-25 | 14.21 | $14.62 | 62919 |
| 2025-04-24 | 14.16 | $14.50 | 113537 |
| 2025-04-23 | 14.12 | $14.24 | 120704 |
| 2025-04-22 | 14.14 | $14.02 | 85921 |
| 2025-04-21 | 14.20 | $14.06 | 134400 |
| 2025-04-17 | 14.27 | $14.27 | 56400 |
| 2025-04-16 | 14.31 | $14.20 | 62800 |
| 2025-04-15 | 14.37 | $14.31 | 48126 |
| 2025-04-14 | 14.42 | $14.27 | 88400 |
| 2025-04-11 | 14.48 | $14.12 | 141203 |
| 2025-04-10 | 14.59 | $14.28 | 99218 |
| 2025-04-09 | 14.69 | $14.40 | 106900 |
| 2025-04-08 | 14.77 | $14.25 | 122100 |
| 2025-04-07 | 14.91 | $14.41 | 101700 |
| 2025-04-04 | 15.03 | $14.81 | 95900 |
| 2025-04-03 | 15.09 | $15.06 | 79100 |
| 2025-04-02 | 15.11 | $15.11 | 65640 |
| 2025-04-01 | 15.11 | $15.15 | 82900 |
| 2025-03-31 | 15.12 | $15.08 | 87800 |
| 2025-03-28 | 15.13 | $15.06 | 36600 |
| 2025-03-27 | 15.16 | $15.12 | 40700 |
| 2025-03-26 | 15.17 | $15.22 | 76200 |
| 2025-03-25 | 15.17 | $15.33 | 39431 |
| 2025-03-24 | 15.15 | $15.32 | 182100 |
| 2025-03-21 | 15.12 | $15.15 | 71300 |
| 2025-03-20 | 15.13 | $15.19 | 133300 |
| 2025-03-19 | 15.13 | $14.94 | 67800 |
| 2025-03-18 | 15.18 | $15.04 | 67200 |
| 2025-03-17 | 15.22 | $14.98 | 105900 |
| 2025-03-14 | 15.28 | $15.08 | 44500 |
| 2025-03-13 | 15.33 | $15.12 | 49000 |
| 2025-03-12 | 15.38 | $15.17 | 46125 |
| 2025-03-11 | 15.43 | $15.28 | 37344 |
| 2025-03-10 | 15.46 | $15.33 | 16440 |
| 2025-03-07 | 15.49 | $15.30 | 35600 |
| 2025-03-06 | 15.52 | $15.38 | 43900 |
| 2025-03-05 | 15.55 | $15.46 | 49700 |
| 2025-03-04 | 15.56 | $15.35 | 78843 |
| 2025-03-03 | 15.60 | $15.54 | 62434 |
| 2025-02-28 | 15.60 | $15.61 | 67000 |
| 2025-02-27 | 15.59 | $15.52 | 55031 |
| 2025-02-26 | 15.59 | $15.55 | 40241 |
| 2025-02-25 | 15.59 | $15.58 | 67121 |
| 2025-02-24 | 15.57 | $15.60 | 38836 |
| 2025-02-21 | 15.56 | $15.65 | 26029 |
| 2025-02-20 | 15.53 | $15.63 | 80101 |
| 2025-02-19 | 15.49 | $15.58 | 43700 |
| 2025-02-18 | 15.47 | $15.48 | 91000 |
| 2025-02-14 | 15.46 | $15.37 | 85343 |
| 2025-02-13 | 15.46 | $15.26 | 94219 |
| 2025-02-12 | 15.50 | $15.21 | 105226 |
| 2025-02-11 | 15.55 | $15.48 | 67319 |
| 2025-02-10 | 15.55 | $15.60 | 114612 |
| 2025-02-07 | 15.52 | $15.66 | 34000 |
| 2025-02-06 | 15.48 | $15.83 | 54200 |
| 2025-02-05 | 15.39 | $15.75 | 170146 |
| 2025-02-04 | 15.30 | $15.54 | 78716 |
| 2025-02-03 | 15.25 | $15.52 | 87525 |
| 2025-01-31 | 15.19 | $15.47 | 68345 |
| 2025-01-30 | 15.13 | $15.44 | 66643 |
| 2025-01-29 | 15.06 | $15.37 | 140802 |
| 2025-01-28 | 15.01 | $15.29 | 55700 |
| 2025-01-27 | 14.96 | $15.36 | 208808 |
| 2025-01-24 | 14.88 | $15.10 | 170800 |
| 2025-01-23 | 14.86 | $15.20 | 114500 |
| 2025-01-22 | 14.80 | $15.19 | 133100 |
| 2025-01-21 | 14.75 | $15.13 | 210900 |
| 2025-01-17 | 14.70 | $14.93 | 67000 |
| 2025-01-16 | 14.68 | $14.89 | 105919 |
| 2025-01-15 | 14.67 | $14.85 | 130500 |
| 2025-01-14 | 14.67 | $14.74 | 126038 |
| 2025-01-13 | 14.69 | $14.61 | 168344 |
| 2025-01-10 | 14.75 | $14.74 | 91304 |
| 2025-01-08 | 14.79 | $14.82 | 125700 |
| 2025-01-07 | 14.83 | $14.90 | 144700 |
| 2025-01-06 | 14.85 | $15.12 | 94934 |
| 2025-01-03 | 14.83 | $15.17 | 62100 |
| 2025-01-02 | 14.81 | $15.11 | 72500 |
| 2024-12-31 | 14.79 | $14.93 | 396745 |
| 2024-12-30 | 14.81 | $14.79 | 335044 |
| 2024-12-27 | 14.87 | $14.79 | 249800 |
| 2024-12-26 | 14.93 | $14.89 | 256400 |
| 2024-12-24 | 14.99 | $14.87 | 253300 |
| 2024-12-23 | 15.07 | $14.59 | 565405 |
| 2024-12-20 | 15.22 | $14.89 | 249200 |
| 2024-12-19 | 15.33 | $14.92 | 247320 |
| 2024-12-18 | 15.46 | $15.20 | 209500 |
| 2024-12-17 | 15.55 | $15.28 | 210110 |
| 2024-12-16 | 15.64 | $15.39 | 177700 |
| 2024-12-13 | 15.72 | $15.59 | 107700 |
| 2024-12-12 | 15.78 | $15.69 | 113700 |
| 2024-12-11 | 15.82 | $15.90 | 230700 |
| 2024-12-10 | 15.83 | $15.66 | 250800 |
| 2024-12-09 | 15.89 | $15.75 | 241900 |
| 2024-12-06 | 15.95 | $15.99 | 103000 |
| 2024-12-05 | 15.96 | $16.06 | 80400 |
| 2024-12-04 | 15.96 | $16.23 | 232726 |
| 2024-12-03 | 15.93 | $15.97 | 68545 |
| 2024-12-02 | 15.94 | $16.07 | 71139 |
| 2024-11-29 | 15.94 | $16.10 | 30200 |
| 2024-11-27 | 15.94 | $16.02 | 82749 |
| 2024-11-26 | 15.95 | $15.81 | 74933 |
| 2024-11-25 | 16.02 | $15.87 | 167800 |
| 2024-11-22 | 16.08 | $15.82 | 123526 |
| 2024-11-21 | 16.16 | $15.75 | 146811 |
| 2024-11-20 | 16.27 | $15.75 | 180640 |
| 2024-11-19 | 16.40 | $15.86 | 261729 |
| 2024-11-18 | 16.52 | $16.23 | 69600 |
| 2024-11-15 | 16.60 | $16.39 | 107533 |
| 2024-11-14 | 16.64 | $16.70 | 102111 |
| 2024-11-13 | 16.64 | $16.69 | 223747 |
| 2024-11-12 | 16.63 | $16.69 | 283500 |
| 2024-11-11 | 16.62 | $16.72 | 111808 |
| 2024-11-08 | 16.60 | $16.66 | 104200 |
| 2024-11-07 | 16.60 | $16.60 | 167100 |
| 2024-11-06 | 16.61 | $16.51 | 143315 |
| 2024-11-05 | 16.63 | $16.72 | 100800 |
| 2024-11-04 | 16.62 | $16.65 | 173309 |
| 2024-11-01 | 16.62 | $16.61 | 171200 |
| 2024-10-31 | 16.63 | $16.61 | 127400 |
| 2024-10-30 | 16.64 | $16.63 | 123100 |
| 2024-10-29 | 16.65 | $16.60 | 83800 |
| 2024-10-28 | 16.67 | $16.63 | 128700 |
| 2024-10-25 | 16.68 | $16.55 | 163534 |
| 2024-10-24 | 16.72 | $16.59 | 142006 |
| 2024-10-23 | 16.75 | $16.63 | 130000 |
| 2024-10-22 | 16.78 | $16.77 | 203612 |
| 2024-10-21 | 16.78 | $16.80 | 109000 |
| 2024-10-18 | 16.78 | $16.84 | 261800 |
| 2024-10-17 | 16.77 | $16.76 | 100600 |
| 2024-10-16 | 16.77 | $16.71 | 62839 |
| 2024-10-15 | 16.78 | $16.73 | 63600 |
| 2024-10-14 | 16.80 | $16.73 | 62206 |
| 2024-10-11 | 16.81 | $16.74 | 56626 |
| 2024-10-10 | 16.83 | $16.78 | 44200 |
| 2024-10-09 | 16.84 | $16.75 | 69200 |
| 2024-10-08 | 16.85 | $16.77 | 45420 |
| 2024-10-07 | 16.87 | $16.76 | 79411 |
| 2024-10-04 | 16.89 | $16.84 | 64923 |
| 2024-10-03 | 16.89 | $16.86 | 130300 |
| 2024-10-02 | 16.89 | $16.89 | 76700 |
| 2024-10-01 | 16.89 | $16.93 | 90900 |
| 2024-09-30 | 16.88 | $16.86 | 69527 |
| 2024-09-27 | 16.88 | $16.88 | 70900 |
| 2024-09-26 | 16.87 | $16.84 | 64736 |
| 2024-09-25 | 16.87 | $16.83 | 65100 |
| 2024-09-24 | 16.88 | $16.84 | 66400 |
| 2024-09-23 | 16.88 | $16.84 | 153500 |
| 2024-09-20 | 16.88 | $16.83 | 63800 |
| 2024-09-19 | 16.88 | $16.86 | 66802 |
| 2024-09-18 | 16.88 | $16.85 | 68100 |
| 2024-09-17 | 16.88 | $16.89 | 102600 |
| 2024-09-16 | 16.87 | $16.84 | 76038 |
| 2024-09-13 | 16.87 | $16.91 | 101400 |
| 2024-09-12 | 16.85 | $16.92 | 99400 |
| 2024-09-11 | 16.83 | $16.87 | 99307 |
| 2024-09-10 | 16.81 | $16.89 | 67600 |
| 2024-09-09 | 16.79 | $16.82 | 88000 |
| 2024-09-06 | 16.78 | $16.82 | 61700 |
| 2024-09-05 | 16.77 | $16.77 | 58914 |
| 2024-09-04 | 16.76 | $16.77 | 31846 |
| 2024-09-03 | 16.76 | $16.77 | 65800 |
| 2024-08-30 | 16.75 | $16.74 | 48600 |
| 2024-08-29 | 16.75 | $16.71 | 94400 |
| 2024-08-28 | 16.75 | $16.72 | 64530 |
| 2024-08-27 | 16.75 | $16.74 | 40500 |
| 2024-08-26 | 16.75 | $16.76 | 42736 |
| 2024-08-23 | 16.74 | $16.70 | 52100 |
| 2024-08-22 | 16.75 | $16.69 | 41449 |
| 2024-08-21 | 16.75 | $16.72 | 38700 |
| 2024-08-20 | 16.75 | $16.72 | 72804 |
| 2024-08-19 | 16.75 | $16.67 | 58743 |
| 2024-08-16 | 16.76 | $16.66 | 68500 |
| 2024-08-15 | 16.78 | $16.71 | 54700 |
| 2024-08-14 | 16.78 | $16.76 | 27000 |
| 2024-08-13 | 16.78 | $16.79 | 24500 |
| 2024-08-12 | 16.76 | $16.75 | 29228 |
| 2024-08-09 | 16.75 | $16.73 | 63638 |
| 2024-08-08 | 16.75 | $16.69 | 43800 |
| 2024-08-07 | 16.75 | $16.83 | 35745 |
| 2024-08-06 | 16.72 | $16.81 | 58300 |
| 2024-08-05 | 16.70 | $16.69 | 77100 |
| 2024-08-02 | 16.69 | $16.77 | 60832 |
| 2024-08-01 | 16.66 | $16.70 | 54300 |
| 2024-07-31 | 16.64 | $16.74 | 29849 |
| 2024-07-30 | 16.62 | $16.72 | 73714 |
| 2024-07-29 | 16.59 | $16.63 | 43416 |
| 2024-07-26 | 16.57 | $16.56 | 50000 |
| 2024-07-25 | 16.57 | $16.58 | 54111 |
| 2024-07-24 | 16.56 | $16.50 | 78336 |
| 2024-07-23 | 16.57 | $16.55 | 40900 |
| 2024-07-22 | 16.57 | $16.53 | 44339 |
| 2024-07-19 | 16.57 | $16.48 | 89000 |
| 2024-07-18 | 16.59 | $16.54 | 66901 |
| 2024-07-17 | 16.59 | $16.54 | 59900 |
| 2024-07-16 | 16.59 | $16.57 | 76543 |
| 2024-07-15 | 16.59 | $16.57 | 26108 |
| 2024-07-12 | 16.58 | $16.74 | 38800 |
| 2024-07-11 | 16.54 | $16.64 | 39128 |
| 2024-07-10 | 16.51 | $16.52 | 101000 |
| 2024-07-09 | 16.50 | $16.52 | 29011 |
| 2024-07-08 | 16.49 | $16.49 | 63400 |
| 2024-07-05 | 16.48 | $16.47 | 21543 |
| 2024-07-03 | 16.48 | $16.49 | 22728 |
| 2024-07-02 | 16.47 | $16.41 | 35800 |
| 2024-07-01 | 16.48 | $16.38 | 77300 |
| 2024-06-28 | 16.49 | $16.58 | 70100 |
| 2024-06-27 | 16.47 | $16.54 | 67723 |
| 2024-06-26 | 16.45 | $16.45 | 52608 |
| 2024-06-25 | 16.44 | $16.50 | 65743 |
| 2024-06-24 | 16.42 | $16.42 | 33137 |
| 2024-06-21 | 16.42 | $16.41 | 44538 |
| 2024-06-20 | 16.41 | $16.40 | 74339 |
| 2024-06-18 | 16.41 | $16.42 | 73436 |
| 2024-06-17 | 16.40 | $16.39 | 55100 |
| 2024-06-14 | 16.40 | $16.42 | 39521 |
| 2024-06-13 | 16.39 | $16.42 | 51942 |
| 2024-06-12 | 16.37 | $16.45 | 65520 |
| 2024-06-11 | 16.35 | $16.44 | 45730 |
| 2024-06-10 | 16.33 | $16.36 | 34800 |
| 2024-06-07 | 16.32 | $16.31 | 35325 |
| 2024-06-06 | 16.32 | $16.38 | 70000 |
| 2024-06-05 | 16.31 | $16.34 | 87700 |
| 2024-06-04 | 16.30 | $16.24 | 76500 |
| 2024-06-03 | 16.31 | $16.31 | 24238 |
| 2024-05-31 | 16.30 | $16.20 | 42400 |
| 2024-05-30 | 16.32 | $16.15 | 40200 |
| 2024-05-29 | 16.35 | $16.30 | 26600 |
| 2024-05-28 | 16.36 | $16.32 | 30940 |
| 2024-05-24 | 16.36 | $16.33 | 27500 |
| 2024-05-23 | 16.36 | $16.32 | 52900 |
| 2024-05-22 | 16.36 | $16.28 | 42400 |
| 2024-05-21 | 16.37 | $16.40 | 54000 |
| 2024-05-20 | 16.36 | $16.56 | 46600 |
| 2024-05-17 | 16.31 | $16.50 | 42320 |
| 2024-05-16 | 16.26 | $16.36 | 32129 |
| 2024-05-15 | 16.24 | $16.31 | 55800 |
| 2024-05-14 | 16.22 | $16.29 | 54800 |
| 2024-05-13 | 16.20 | $16.28 | 64900 |
| 2024-05-10 | 16.19 | $16.29 | 71900 |
| 2024-05-09 | 16.16 | $16.30 | 44612 |
| 2024-05-08 | 16.14 | $16.28 | 44600 |
| 2024-05-07 | 16.11 | $16.29 | 49700 |
| 2024-05-06 | 16.08 | $16.20 | 80928 |
| 2024-05-03 | 16.06 | $16.19 | 39940 |
| 2024-05-02 | 16.04 | $16.06 | 55205 |
| 2024-05-01 | 16.04 | $16.07 | 48100 |
| 2024-04-30 | 16.04 | $15.99 | 93904 |
| 2024-04-29 | 16.06 | $16.06 | 70500 |
| 2024-04-26 | 16.07 | $16.09 | 62300 |
| 2024-04-25 | 16.08 | $16.05 | 50443 |
| 2024-04-24 | 16.09 | $16.13 | 38412 |
| 2024-04-23 | 16.09 | $16.13 | 88632 |
| 2024-04-22 | 16.10 | $16.10 | 49222 |
| 2024-04-19 | 16.10 | $16.11 | 65700 |
| 2024-04-18 | 16.11 | $16.08 | 52810 |
| 2024-04-17 | 16.13 | $16.08 | 72000 |
| 2024-04-16 | 16.15 | $16.05 | 79600 |
| 2024-04-15 | 16.18 | $16.13 | 45700 |
| 2024-04-12 | 16.20 | $16.24 | 65100 |
| 2024-04-11 | 16.20 | $16.21 | 32426 |
| 2024-04-10 | 16.20 | $16.20 | 65334 |
| 2024-04-09 | 16.21 | $16.27 | 64500 |
| 2024-04-08 | 16.21 | $16.19 | 53600 |
| 2024-04-05 | 16.22 | $16.14 | 39824 |
| 2024-04-04 | 16.24 | $16.19 | 65700 |
| 2024-04-03 | 16.26 | $16.19 | 77201 |
| 2024-04-02 | 16.28 | $16.14 | 70500 |
| 2024-04-01 | 16.32 | $16.23 | 100312 |
| 2024-03-28 | 16.34 | $16.35 | 68743 |
| 2024-03-27 | 16.34 | $16.35 | 59441 |
| 2024-03-26 | 16.34 | $16.36 | 55600 |
| 2024-03-25 | 16.35 | $16.29 | 108238 |
| 2024-03-22 | 16.36 | $16.32 | 82500 |
| 2024-03-21 | 16.37 | $16.26 | 65933 |
| 2024-03-20 | 16.40 | $16.35 | 60800 |
| 2024-03-19 | 16.41 | $16.47 | 129500 |
| 2024-03-18 | 16.40 | $16.36 | 57600 |
| 2024-03-15 | 16.41 | $16.34 | 34613 |
| 2024-03-14 | 16.43 | $16.26 | 67900 |
| 2024-03-13 | 16.46 | $16.46 | 80820 |
| 2024-03-12 | 16.46 | $16.47 | 125000 |
| 2024-03-11 | 16.46 | $16.50 | 111400 |
| 2024-03-08 | 16.45 | $16.45 | 34544 |
| 2024-03-07 | 16.45 | $16.41 | 54300 |
| 2024-03-06 | 16.46 | $16.43 | 61000 |
| 2024-03-05 | 16.46 | $16.45 | 34016 |
| 2024-03-04 | 16.47 | $16.41 | 49500 |
| 2024-03-01 | 16.48 | $16.47 | 57000 |
| 2024-02-29 | 16.47 | $16.44 | 42137 |
| 2024-02-28 | 16.48 | $16.35 | 138134 |
| 2024-02-27 | 16.50 | $16.36 | 91900 |
| 2024-02-26 | 16.53 | $16.48 | 54100 |
| 2024-02-23 | 16.53 | $16.54 | 51746 |
| 2024-02-22 | 16.53 | $16.52 | 107300 |
| 2024-02-21 | 16.52 | $16.51 | 47300 |
| 2024-02-20 | 16.52 | $16.41 | 29637 |
| 2024-02-16 | 16.53 | $16.41 | 39737 |
| 2024-02-15 | 16.55 | $16.48 | 66000 |
| 2024-02-14 | 16.56 | $16.49 | 50708 |
| 2024-02-13 | 16.56 | $16.42 | 29922 |
| 2024-02-12 | 16.58 | $16.57 | 44909 |
| 2024-02-09 | 16.57 | $16.55 | 39839 |
| 2024-02-08 | 16.56 | $16.53 | 48300 |
| 2024-02-07 | 16.55 | $16.51 | 56514 |
| 2024-02-06 | 16.55 | $16.65 | 61827 |
| 2024-02-05 | 16.51 | $16.57 | 114500 |
| 2024-02-02 | 16.49 | $16.47 | 44800 |
| 2024-02-01 | 16.48 | $16.74 | 55200 |
| 2024-01-31 | 16.42 | $16.57 | 79540 |
| 2024-01-30 | 16.38 | $16.38 | 47100 |
| 2024-01-29 | 16.37 | $16.35 | 52943 |
| 2024-01-26 | 16.37 | $16.12 | 81839 |
| 2024-01-25 | 16.41 | $16.20 | 71500 |
| 2024-01-24 | 16.44 | $16.32 | 88022 |
| 2024-01-23 | 16.46 | $16.31 | 47400 |
| 2024-01-22 | 16.48 | $16.28 | 36500 |
| 2024-01-19 | 16.50 | $16.24 | 64233 |
| 2024-01-18 | 16.54 | $16.26 | 52408 |
| 2024-01-17 | 16.58 | $16.31 | 77811 |
| 2024-01-16 | 16.61 | $16.38 | 72841 |
| 2024-01-12 | 16.63 | $16.60 | 46833 |
| 2024-01-11 | 16.61 | $16.59 | 38900 |
| 2024-01-10 | 16.58 | $16.60 | 48700 |
| 2024-01-09 | 16.55 | $16.58 | 67122 |
| 2024-01-08 | 16.51 | $16.62 | 43930 |
| 2024-01-05 | 16.46 | $16.38 | 108800 |
| 2024-01-04 | 16.45 | $16.52 | 112122 |
| 2024-01-03 | 16.41 | $16.50 | 131000 |
| 2024-01-02 | 16.36 | $16.39 | 76900 |
| 2023-12-29 | 16.33 | $16.25 | 254600 |
| 2023-12-28 | 16.32 | $16.23 | 254120 |
| 2023-12-27 | 16.31 | $16.29 | 173131 |
| 2023-12-26 | 16.29 | $16.25 | 171300 |
| 2023-12-22 | 16.27 | $16.22 | 188900 |
| 2023-12-21 | 16.25 | $16.19 | 91538 |
| 2023-12-20 | 16.23 | $16.20 | 229210 |
| 2023-12-19 | 16.20 | $16.21 | 172000 |
| 2023-12-18 | 16.17 | $16.20 | 138900 |
| 2023-12-15 | 16.13 | $16.16 | 156200 |
| 2023-12-14 | 16.10 | $16.27 | 197421 |
| 2023-12-13 | 16.03 | $16.00 | 162944 |
| 2023-12-12 | 16.01 | $15.99 | 101900 |
| 2023-12-11 | 15.98 | $16.00 | 108035 |
| 2023-12-08 | 15.95 | $16.04 | 99200 |
| 2023-12-07 | 15.90 | $16.09 | 128446 |
| 2023-12-06 | 15.84 | $15.89 | 138718 |
| 2023-12-05 | 15.80 | $15.85 | 143100 |
| 2023-12-04 | 15.76 | $15.79 | 134900 |
| 2023-12-01 | 15.73 | $15.81 | 162514 |
| 2023-11-30 | 15.69 | $15.77 | 245801 |
| 2023-11-29 | 15.65 | $15.89 | 196000 |
| 2023-11-28 | 15.58 | $15.63 | 137400 |
| 2023-11-27 | 15.55 | $15.55 | 161304 |
| 2023-11-24 | 15.53 | $15.57 | 36631 |
| 2023-11-22 | 15.51 | $15.58 | 106800 |
| 2023-11-21 | 15.47 | $15.62 | 76516 |
| 2023-11-20 | 15.42 | $15.54 | 136600 |
| 2023-11-17 | 15.38 | $15.68 | 67600 |
| 2023-11-16 | 15.30 | $15.72 | 154500 |
| 2023-11-15 | 15.20 | $15.64 | 91500 |
| 2023-11-14 | 15.10 | $15.72 | 102300 |
| 2023-11-13 | 14.97 | $15.45 | 39200 |
| 2023-11-10 | 14.88 | $15.42 | 71600 |
| 2023-11-09 | 14.77 | $15.29 | 102712 |
| 2023-11-08 | 14.68 | $15.31 | 77026 |
| 2023-11-07 | 14.57 | $15.19 | 95800 |
| 2023-11-06 | 14.47 | $15.02 | 89800 |
| 2023-11-03 | 14.39 | $14.96 | 180717 |
| 2023-11-02 | 14.31 | $14.73 | 137312 |
| 2023-11-01 | 14.26 | $14.59 | 87338 |
| 2023-10-31 | 14.25 | $14.36 | 92548 |
| 2023-10-30 | 14.28 | $14.38 | 45900 |
| 2023-10-27 | 14.32 | $14.35 | 127307 |
| 2023-10-26 | 14.37 | $14.38 | 304239 |
| 2023-10-25 | 14.43 | $14.42 | 106900 |
| 2023-10-24 | 14.49 | $14.56 | 50200 |
| 2023-10-23 | 14.53 | $14.44 | 134535 |
| 2023-10-20 | 14.61 | $14.48 | 75630 |
| 2023-10-19 | 14.70 | $14.40 | 102837 |
| 2023-10-18 | 14.82 | $14.47 | 174915 |
| 2023-10-17 | 14.95 | $14.91 | 119841 |
| 2023-10-16 | 15.00 | $14.93 | 96800 |
| 2023-10-13 | 15.07 | $15.07 | 85200 |
| 2023-10-12 | 15.12 | $15.08 | 55306 |
| 2023-10-11 | 15.18 | $15.19 | 108831 |
| 2023-10-10 | 15.22 | $15.05 | 126026 |
| 2023-10-09 | 15.31 | $15.21 | 44500 |
| 2023-10-06 | 15.37 | $15.16 | 70300 |
| 2023-10-05 | 15.46 | $15.31 | 35500 |
| 2023-10-04 | 15.54 | $15.46 | 59522 |
| 2023-10-03 | 15.60 | $15.37 | 68123 |
| 2023-10-02 | 15.69 | $15.67 | 125800 |
| 2023-09-29 | 15.73 | $15.93 | 72846 |
| 2023-09-28 | 15.72 | $15.61 | 70500 |
| 2023-09-27 | 15.79 | $15.36 | 61248 |
| 2023-09-26 | 15.92 | $15.40 | 135400 |
| 2023-09-25 | 16.06 | $15.86 | 82900 |
| 2023-09-22 | 16.13 | $15.88 | 59300 |
| 2023-09-21 | 16.21 | $16.01 | 81950 |
| 2023-09-20 | 16.27 | $16.27 | 56600 |
| 2023-09-19 | 16.30 | $16.05 | 109400 |
| 2023-09-18 | 16.37 | $16.19 | 45400 |
| 2023-09-15 | 16.42 | $16.17 | 49405 |
| 2023-09-14 | 16.50 | $16.32 | 34410 |
| 2023-09-13 | 16.55 | $16.31 | 36114 |
| 2023-09-12 | 16.61 | $16.29 | 48213 |
| 2023-09-11 | 16.68 | $16.34 | 49936 |
| 2023-09-08 | 16.76 | $16.61 | 22737 |
| 2023-09-07 | 16.80 | $16.79 | 66301 |
| 2023-09-06 | 16.80 | $16.57 | 56016 |
| 2023-09-05 | 16.84 | $16.83 | 48438 |
| 2023-09-01 | 16.85 | $16.99 | 25500 |
| 2023-08-31 | 16.81 | $16.89 | 46900 |
| 2023-08-30 | 16.80 | $16.95 | 59300 |
| 2023-08-29 | 16.76 | $17.02 | 49749 |
| 2023-08-28 | 16.71 | $16.74 | 14712 |
| 2023-08-25 | 16.71 | $16.69 | 22727 |
| 2023-08-24 | 16.72 | $16.66 | 37237 |
| 2023-08-23 | 16.73 | $16.83 | 22332 |
| 2023-08-22 | 16.72 | $16.77 | 78900 |
| 2023-08-21 | 16.71 | $16.70 | 37949 |
| 2023-08-18 | 16.72 | $16.92 | 42845 |
| 2023-08-17 | 16.68 | $16.86 | 51800 |
| 2023-08-16 | 16.65 | $16.67 | 62000 |
| 2023-08-15 | 16.66 | $16.78 | 39819 |
| 2023-08-14 | 16.65 | $16.64 | 25900 |
| 2023-08-11 | 16.66 | $16.65 | 51017 |
| 2023-08-10 | 16.67 | $16.59 | 31600 |
| 2023-08-09 | 16.70 | $16.65 | 28508 |
| 2023-08-08 | 16.72 | $16.63 | 47200 |
| 2023-08-07 | 16.75 | $16.57 | 90746 |
| 2023-08-04 | 16.79 | $16.85 | 34219 |
| 2023-08-03 | 16.79 | $16.70 | 62310 |
| 2023-08-02 | 16.81 | $16.76 | 53433 |
| 2023-08-01 | 16.83 | $16.92 | 46828 |
| 2023-07-31 | 16.82 | $16.92 | 78800 |
| 2023-07-28 | 16.81 | $16.75 | 58700 |
| 2023-07-27 | 16.83 | $16.70 | 72700 |
| 2023-07-26 | 16.86 | $16.82 | 44500 |
| 2023-07-25 | 16.87 | $16.86 | 86400 |
| 2023-07-24 | 16.88 | $16.91 | 39707 |
| 2023-07-21 | 16.88 | $16.87 | 30500 |
| 2023-07-20 | 16.89 | $16.79 | 36116 |
| 2023-07-19 | 16.91 | $16.97 | 26900 |
| 2023-07-18 | 16.91 | $16.93 | 47400 |
| 2023-07-17 | 16.91 | $16.86 | 53300 |
| 2023-07-14 | 16.92 | $16.95 | 30300 |
| 2023-07-13 | 16.92 | $16.92 | 36700 |
| 2023-07-12 | 16.93 | $16.96 | 36821 |
| 2023-07-11 | 16.92 | $16.88 | 34148 |
| 2023-07-10 | 16.94 | $16.95 | 42800 |
| 2023-07-07 | 16.94 | $16.79 | 45800 |
| 2023-07-06 | 16.98 | $16.73 | 55933 |
| 2023-07-05 | 17.03 | $16.91 | 56100 |
| 2023-07-03 | 17.06 | $17.09 | 35900 |
| 2023-06-30 | 17.05 | $17.07 | 47200 |
| 2023-06-29 | 17.05 | $17.05 | 51000 |
| 2023-06-28 | 17.05 | $17.19 | 40800 |
| 2023-06-27 | 17.02 | $17.11 | 39200 |
| 2023-06-26 | 17.00 | $16.97 | 72200 |
| 2023-06-23 | 17.01 | $16.95 | 57500 |
| 2023-06-22 | 17.03 | $16.85 | 43800 |
| 2023-06-21 | 17.06 | $16.78 | 70743 |
| 2023-06-20 | 17.12 | $16.92 | 59604 |
| 2023-06-16 | 17.16 | $17.06 | 45141 |
| 2023-06-15 | 17.18 | $17.07 | 48800 |
| 2023-06-14 | 17.19 | $17.28 | 42809 |
| 2023-06-13 | 17.16 | $17.11 | 58013 |
| 2023-06-12 | 17.17 | $17.30 | 35100 |
| 2023-06-09 | 17.13 | $17.47 | 24100 |
| 2023-06-08 | 17.06 | $17.46 | 33644 |
| 2023-06-07 | 16.97 | $17.22 | 30300 |
| 2023-06-06 | 16.92 | $17.10 | 40517 |
| 2023-06-05 | 16.88 | $17.00 | 31107 |
| 2023-06-02 | 16.86 | $16.89 | 42700 |
| 2023-06-01 | 16.86 | $16.97 | 39701 |
| 2023-05-31 | 16.85 | $17.00 | 79413 |
| 2023-05-30 | 16.83 | $16.97 | 28819 |
| 2023-05-26 | 16.81 | $16.86 | 11800 |
| 2023-05-25 | 16.81 | $16.91 | 48000 |
| 2023-05-24 | 16.80 | $16.61 | 53310 |
| 2023-05-23 | 16.86 | $16.80 | 34431 |
| 2023-05-22 | 16.88 | $16.71 | 30539 |
| 2023-05-19 | 16.93 | $16.74 | 45700 |
| 2023-05-18 | 16.98 | $16.81 | 59212 |
| 2023-05-17 | 17.03 | $16.85 | 84015 |
| 2023-05-16 | 17.07 | $17.11 | 7800 |
| 2023-05-15 | 17.06 | $17.25 | 33448 |
| 2023-05-12 | 17.03 | $16.95 | 19100 |
| 2023-05-11 | 17.05 | $16.99 | 33600 |
| 2023-05-10 | 17.07 | $17.03 | 22000 |
| 2023-05-09 | 17.08 | $16.99 | 28700 |
| 2023-05-08 | 17.10 | $17.08 | 46100 |
| 2023-05-05 | 17.11 | $17.19 | 50400 |
| 2023-05-04 | 17.10 | $17.03 | 70900 |
| 2023-05-03 | 17.11 | $17.18 | 64711 |
| 2023-05-02 | 17.10 | $17.10 | 46000 |
| 2023-05-01 | 17.11 | $17.18 | 31600 |
| 2023-04-28 | 17.10 | $17.29 | 58200 |
| 2023-04-27 | 17.06 | $17.26 | 40049 |
| 2023-04-26 | 17.02 | $17.35 | 51207 |
| 2023-04-25 | 16.96 | $17.21 | 39900 |
| 2023-04-24 | 16.93 | $17.16 | 45408 |
| 2023-04-21 | 16.89 | $17.05 | 73100 |
| 2023-04-20 | 16.88 | $16.88 | 27917 |
| 2023-04-19 | 16.89 | $16.79 | 81331 |
| 2023-04-18 | 16.94 | $16.42 | 161400 |
| 2023-04-17 | 17.06 | $16.86 | 50900 |
| 2023-04-14 | 17.12 | $16.99 | 81400 |
| 2023-04-13 | 17.15 | $17.17 | 46400 |
| 2023-04-12 | 17.16 | $17.31 | 49120 |
| 2023-04-11 | 17.14 | $17.13 | 69821 |
| 2023-04-10 | 17.15 | $17.03 | 69410 |
| 2023-04-06 | 17.19 | $17.20 | 40934 |
| 2023-04-05 | 17.19 | $17.27 | 64202 |
| 2023-04-04 | 17.19 | $17.09 | 53116 |
| 2023-04-03 | 17.22 | $17.21 | 59100 |
| 2023-03-31 | 17.23 | $17.38 | 52800 |
| 2023-03-30 | 17.21 | $17.22 | 35945 |
| 2023-03-29 | 17.21 | $16.98 | 76512 |
| 2023-03-28 | 17.27 | $17.01 | 55500 |
| 2023-03-27 | 17.34 | $16.93 | 164200 |
| 2023-03-24 | 17.43 | $17.40 | 75116 |
| 2023-03-23 | 17.44 | $17.48 | 51200 |
| 2023-03-22 | 17.43 | $17.30 | 45300 |
| 2023-03-21 | 17.45 | $17.10 | 53702 |
| 2023-03-20 | 17.53 | $17.24 | 80600 |
| 2023-03-17 | 17.59 | $17.46 | 55200 |
| 2023-03-16 | 17.61 | $17.60 | 57540 |
| 2023-03-15 | 17.60 | $17.62 | 60908 |
| 2023-03-14 | 17.58 | $17.66 | 118132 |
| 2023-03-13 | 17.56 | $17.86 | 61309 |
| 2023-03-10 | 17.49 | $17.69 | 103847 |
| 2023-03-09 | 17.44 | $17.57 | 128531 |
| 2023-03-08 | 17.41 | $17.63 | 147840 |
| 2023-03-07 | 17.37 | $17.50 | 69800 |
| 2023-03-06 | 17.34 | $17.22 | 46800 |
| 2023-03-03 | 17.37 | $17.38 | 34744 |
| 2023-03-02 | 17.37 | $17.21 | 53500 |
| 2023-03-01 | 17.41 | $17.35 | 59725 |
| 2023-02-28 | 17.42 | $17.37 | 51900 |
| 2023-02-27 | 17.43 | $17.33 | 59108 |
| 2023-02-24 | 17.45 | $17.13 | 67300 |
| 2023-02-23 | 17.51 | $17.04 | 45500 |
| 2023-02-22 | 17.61 | $17.05 | 88918 |
| 2023-02-21 | 17.71 | $17.23 | 66100 |
| 2023-02-17 | 17.80 | $17.33 | 88300 |
| 2023-02-16 | 17.87 | $17.63 | 62734 |
| 2023-02-15 | 17.90 | $17.86 | 47400 |
| 2023-02-14 | 17.87 | $17.78 | 39707 |
| 2023-02-13 | 17.86 | $17.99 | 73500 |
| 2023-02-10 | 17.80 | $17.72 | 41900 |
| 2023-02-09 | 17.79 | $17.51 | 48400 |
| 2023-02-08 | 17.82 | $17.77 | 62035 |
| 2023-02-07 | 17.79 | $17.54 | 91700 |
| 2023-02-06 | 17.81 | $17.35 | 50334 |
| 2023-02-03 | 17.87 | $17.46 | 54200 |
| 2023-02-02 | 17.92 | $17.72 | 93600 |
| 2023-02-01 | 17.91 | $17.72 | 99100 |
| 2023-01-31 | 17.90 | $17.78 | 86700 |
| 2023-01-30 | 17.88 | $17.90 | 37113 |
| 2023-01-27 | 17.82 | $18.02 | 80300 |
| 2023-01-26 | 17.72 | $18.00 | 75937 |
| 2023-01-25 | 17.61 | $17.94 | 74326 |
| 2023-01-24 | 17.50 | $17.85 | 111507 |
| 2023-01-23 | 17.38 | $17.56 | 79517 |
| 2023-01-20 | 17.30 | $17.51 | 73226 |
| 2023-01-19 | 17.22 | $17.40 | 108719 |
| 2023-01-18 | 17.15 | $17.38 | 134302 |
| 2023-01-17 | 17.07 | $17.45 | 64836 |
| 2023-01-13 | 16.96 | $17.45 | 99300 |
| 2023-01-12 | 16.82 | $17.24 | 58700 |
| 2023-01-11 | 16.72 | $17.20 | 146000 |
| 2023-01-10 | 16.60 | $16.89 | 50500 |
| 2023-01-09 | 16.53 | $16.88 | 63400 |
| 2023-01-06 | 16.44 | $16.67 | 99948 |
| 2023-01-05 | 16.39 | $16.58 | 58000 |
| 2023-01-04 | 16.35 | $16.47 | 48700 |
| 2023-01-03 | 16.32 | $16.40 | 107000 |
| 2022-12-30 | 16.31 | $16.06 | 231026 |
| 2022-12-29 | 16.37 | $16.13 | 253621 |
| 2022-12-28 | 16.42 | $16.24 | 177300 |
| 2022-12-27 | 16.45 | $16.34 | 179500 |
| 2022-12-23 | 16.47 | $16.43 | 114015 |
| 2022-12-22 | 16.47 | $16.30 | 120328 |
| 2022-12-21 | 16.50 | $16.10 | 193032 |
| 2022-12-20 | 16.58 | $16.30 | 189734 |
| 2022-12-19 | 16.62 | $16.25 | 213500 |
| 2022-12-16 | 16.69 | $16.25 | 199105 |
| 2022-12-15 | 16.76 | $16.61 | 153400 |
| 2022-12-14 | 16.76 | $16.82 | 154748 |
| 2022-12-13 | 16.73 | $16.79 | 200701 |
| 2022-12-12 | 16.69 | $16.44 | 117700 |
| 2022-12-09 | 16.71 | $16.39 | 124339 |
| 2022-12-08 | 16.75 | $16.63 | 152200 |
| 2022-12-07 | 16.75 | $16.73 | 174114 |
| 2022-12-06 | 16.72 | $16.63 | 99838 |
| 2022-12-05 | 16.71 | $16.63 | 134413 |
| 2022-12-02 | 16.69 | $16.94 | 94501 |
| 2022-12-01 | 16.60 | $16.92 | 89211 |
| 2022-11-30 | 16.50 | $16.89 | 90200 |
| 2022-11-29 | 16.39 | $16.85 | 115444 |
| 2022-11-28 | 16.27 | $16.84 | 130341 |
| 2022-11-25 | 16.14 | $16.55 | 50741 |
| 2022-11-23 | 16.04 | $16.52 | 212048 |
| 2022-11-22 | 15.93 | $16.32 | 214229 |
| 2022-11-21 | 15.84 | $16.18 | 155500 |
| 2022-11-18 | 15.77 | $16.05 | 76306 |
| 2022-11-17 | 15.72 | $16.22 | 134333 |
| 2022-11-16 | 15.62 | $16.03 | 93300 |
| 2022-11-15 | 15.55 | $15.97 | 116749 |
| 2022-11-14 | 15.48 | $15.53 | 98639 |
| 2022-11-11 | 15.49 | $15.79 | 136900 |
| 2022-11-10 | 15.45 | $15.79 | 139725 |
| 2022-11-09 | 15.40 | $15.16 | 177121 |
| 2022-11-08 | 15.49 | $15.35 | 140928 |
| 2022-11-07 | 15.54 | $15.57 | 100000 |
| 2022-11-04 | 15.56 | $15.76 | 137000 |
| 2022-11-03 | 15.55 | $15.81 | 98500 |
| 2022-11-02 | 15.52 | $16.21 | 90900 |
| 2022-11-01 | 15.41 | $15.84 | 90940 |
| 2022-10-31 | 15.36 | $15.68 | 147600 |
| 2022-10-28 | 15.34 | $15.48 | 214701 |
| 2022-10-27 | 15.36 | $15.57 | 114124 |
| 2022-10-26 | 15.36 | $15.57 | 149429 |
| 2022-10-25 | 15.37 | $15.44 | 64903 |
| 2022-10-24 | 15.41 | $15.57 | 80549 |
| 2022-10-21 | 15.43 | $15.70 | 103004 |
| 2022-10-20 | 15.43 | $15.72 | 64717 |
| 2022-10-19 | 15.43 | $15.65 | 93925 |
| 2022-10-18 | 15.44 | $15.74 | 90203 |
| 2022-10-17 | 15.45 | $15.74 | 78300 |
| 2022-10-14 | 15.45 | $15.60 | 132218 |
| 2022-10-13 | 15.49 | $15.57 | 86919 |
| 2022-10-12 | 15.55 | $15.78 | 113100 |
| 2022-10-11 | 15.58 | $15.89 | 106346 |
| 2022-10-10 | 15.59 | $15.71 | 66728 |
| 2022-10-07 | 15.65 | $15.82 | 68100 |
| 2022-10-06 | 15.69 | $16.05 | 95123 |
| 2022-10-05 | 15.70 | $15.94 | 123200 |
| 2022-10-04 | 15.74 | $15.98 | 95535 |
| 2022-10-03 | 15.78 | $15.64 | 146033 |
| 2022-09-30 | 15.90 | $15.58 | 196025 |
| 2022-09-29 | 16.06 | $15.60 | 90200 |
| 2022-09-28 | 16.24 | $15.79 | 120801 |
| 2022-09-27 | 16.42 | $15.89 | 64300 |
| 2022-09-26 | 16.61 | $15.99 | 76000 |
| 2022-09-23 | 16.81 | $16.31 | 121803 |
| 2022-09-22 | 16.99 | $16.29 | 125000 |
| 2022-09-21 | 17.19 | $16.54 | 75906 |
| 2022-09-20 | 17.38 | $16.61 | 99119 |
| 2022-09-19 | 17.59 | $16.89 | 85900 |
| 2022-09-16 | 17.77 | $17.17 | 103730 |
| 2022-09-15 | 17.93 | $17.79 | 25929 |
| 2022-09-14 | 17.98 | $18.01 | 45414 |
| 2022-09-13 | 17.99 | $17.83 | 37524 |
| 2022-09-12 | 18.04 | $18.01 | 39000 |
| 2022-09-09 | 18.07 | $18.02 | 31301 |
| 2022-09-08 | 18.10 | $18.32 | 49900 |
| 2022-09-07 | 18.07 | $18.30 | 51711 |
| 2022-09-06 | 18.04 | $17.80 | 42000 |
| 2022-09-02 | 18.12 | $17.81 | 17105 |
| 2022-09-01 | 18.20 | $17.53 | 63132 |
| 2022-08-31 | 18.36 | $17.76 | 65300 |
| 2022-08-30 | 18.49 | $17.98 | 68602 |
| 2022-08-29 | 18.61 | $18.31 | 50200 |
| 2022-08-26 | 18.66 | $18.62 | 29434 |
| 2022-08-25 | 18.67 | $18.58 | 29000 |
| 2022-08-24 | 18.68 | $18.52 | 67425 |
| 2022-08-23 | 18.71 | $18.65 | 46800 |
| 2022-08-22 | 18.71 | $18.62 | 44948 |
| 2022-08-19 | 18.72 | $18.90 | 110910 |
| 2022-08-18 | 18.67 | $18.90 | 111945 |
| 2022-08-17 | 18.61 | $18.61 | 77900 |
| 2022-08-16 | 18.61 | $18.36 | 45900 |
| 2022-08-15 | 18.65 | $18.62 | 55300 |
| 2022-08-12 | 18.65 | $18.55 | 64300 |
| 2022-08-11 | 18.66 | $18.49 | 39500 |
| 2022-08-10 | 18.68 | $18.54 | 78708 |
| 2022-08-09 | 18.70 | $18.50 | 38614 |
| 2022-08-08 | 18.73 | $18.42 | 38400 |
| 2022-08-05 | 18.78 | $18.60 | 70200 |
| 2022-08-04 | 18.80 | $18.82 | 41922 |
| 2022-08-03 | 18.77 | $18.81 | 69700 |
| 2022-08-02 | 18.74 | $18.85 | 59200 |
| 2022-08-01 | 18.70 | $18.62 | 58645 |
| 2022-07-29 | 18.70 | $18.71 | 43000 |
| 2022-07-28 | 18.67 | $18.58 | 64540 |
| 2022-07-27 | 18.67 | $18.41 | 31124 |
| 2022-07-26 | 18.71 | $18.53 | 40339 |
| 2022-07-25 | 18.72 | $18.63 | 19504 |
| 2022-07-22 | 18.71 | $18.78 | 42729 |
| 2022-07-21 | 18.67 | $18.61 | 58200 |
| 2022-07-20 | 18.66 | $18.70 | 51022 |
| 2022-07-19 | 18.62 | $18.67 | 36135 |
| 2022-07-18 | 18.59 | $18.70 | 62813 |
| 2022-07-15 | 18.54 | $18.97 | 72100 |
| 2022-07-14 | 18.42 | $18.54 | 84200 |
| 2022-07-13 | 18.37 | $18.56 | 33400 |
| 2022-07-12 | 18.31 | $18.57 | 41520 |
| 2022-07-11 | 18.24 | $18.60 | 25700 |
| 2022-07-08 | 18.15 | $18.41 | 31518 |
| 2022-07-07 | 18.09 | $18.41 | 36300 |
| 2022-07-06 | 18.02 | $18.18 | 64810 |
| 2022-07-05 | 17.98 | $18.26 | 44700 |
| 2022-07-01 | 17.92 | $18.28 | 43300 |
| 2022-06-30 | 17.84 | $18.14 | 53800 |
| 2022-06-29 | 17.78 | $18.43 | 57400 |
| 2022-06-28 | 17.66 | $18.02 | 69404 |
| 2022-06-27 | 17.59 | $17.70 | 46100 |
| 2022-06-24 | 17.59 | $17.89 | 46904 |
| 2022-06-23 | 17.55 | $17.47 | 62900 |
| 2022-06-22 | 17.59 | $17.05 | 74803 |
| 2022-06-21 | 17.73 | $16.88 | 156800 |
| 2022-06-17 | 17.92 | $17.29 | 55838 |
| 2022-06-16 | 18.06 | $17.23 | 66000 |
| 2022-06-15 | 18.24 | $17.33 | 85600 |
| 2022-06-14 | 18.42 | $17.77 | 40510 |
| 2022-06-13 | 18.54 | $17.84 | 89000 |
| 2022-06-10 | 18.67 | $18.48 | 73600 |
| 2022-06-09 | 18.67 | $18.34 | 61837 |
| 2022-06-08 | 18.71 | $18.95 | 41943 |
| 2022-06-07 | 18.61 | $19.15 | 93035 |
| 2022-06-06 | 18.47 | $18.70 | 21100 |
| 2022-06-03 | 18.39 | $18.76 | 57600 |
| 2022-06-02 | 18.28 | $18.84 | 37800 |
| 2022-06-01 | 18.14 | $18.82 | 45700 |
| 2022-05-31 | 17.97 | $18.80 | 65900 |
| 2022-05-27 | 17.79 | $18.89 | 93025 |
| 2022-05-26 | 17.56 | $18.34 | 71700 |
| 2022-05-25 | 17.41 | $17.94 | 113504 |
| 2022-05-24 | 17.31 | $18.09 | 105300 |
| 2022-05-23 | 17.17 | $17.52 | 97400 |
| 2022-05-20 | 17.14 | $17.42 | 77703 |
| 2022-05-19 | 17.12 | $16.99 | 119800 |
| 2022-05-18 | 17.18 | $16.94 | 98300 |
| 2022-05-17 | 17.27 | $17.11 | 114238 |
| 2022-05-16 | 17.35 | $17.47 | 49522 |
| 2022-05-13 | 17.36 | $17.20 | 97616 |
| 2022-05-12 | 17.43 | $17.42 | 83000 |
| 2022-05-11 | 17.46 | $17.40 | 133100 |
| 2022-05-10 | 17.51 | $17.50 | 107800 |
| 2022-05-09 | 17.55 | $17.58 | 176115 |
| 2022-05-06 | 17.58 | $17.75 | 62448 |
| 2022-05-05 | 17.57 | $17.55 | 95500 |
| 2022-05-04 | 17.62 | $17.63 | 129200 |
| 2022-05-03 | 17.65 | $17.38 | 187500 |
| 2022-05-02 | 17.74 | $17.98 | 94000 |
| 2022-04-29 | 17.73 | $18.20 | 130645 |
| 2022-04-28 | 17.66 | $18.43 | 158549 |
| 2022-04-27 | 17.54 | $17.90 | 117800 |
| 2022-04-26 | 17.52 | $17.83 | 85100 |
| 2022-04-25 | 17.50 | $17.77 | 108701 |
| 2022-04-22 | 17.51 | $17.64 | 157644 |
| 2022-04-21 | 17.54 | $17.77 | 157021 |
| 2022-04-20 | 17.55 | $17.64 | 117943 |
| 2022-04-19 | 17.60 | $17.42 | 187700 |
| 2022-04-18 | 17.70 | $17.55 | 110315 |
| 2022-04-14 | 17.79 | $17.58 | 114500 |
| 2022-04-13 | 17.90 | $17.69 | 179900 |
| 2022-04-12 | 18.00 | $17.75 | 88648 |
| 2022-04-11 | 18.11 | $17.84 | 112400 |
| 2022-04-08 | 18.23 | $18.10 | 152600 |
| 2022-04-07 | 18.30 | $18.16 | 61437 |
| 2022-04-06 | 18.38 | $18.31 | 85746 |
| 2022-04-05 | 18.45 | $18.35 | 95142 |
| 2022-04-04 | 18.52 | $18.55 | 147609 |
| 2022-04-01 | 18.56 | $18.71 | 60837 |
| 2022-03-31 | 18.57 | $18.75 | 101932 |
| 2022-03-30 | 18.58 | $18.54 | 91415 |
| 2022-03-29 | 18.64 | $18.52 | 95400 |
| 2022-03-28 | 18.71 | $18.40 | 92224 |
| 2022-03-25 | 18.83 | $18.47 | 75400 |
| 2022-03-24 | 18.95 | $18.69 | 61100 |
| 2022-03-23 | 19.04 | $18.93 | 58620 |
| 2022-03-22 | 19.11 | $19.06 | 65827 |
| 2022-03-21 | 19.15 | $19.31 | 29311 |
| 2022-03-18 | 19.15 | $19.18 | 36015 |
| 2022-03-17 | 19.19 | $19.18 | 45717 |
| 2022-03-16 | 19.23 | $18.80 | 81900 |
| 2022-03-15 | 19.36 | $18.78 | 136800 |
| 2022-03-14 | 19.51 | $19.25 | 63200 |
| 2022-03-11 | 19.59 | $19.65 | 38116 |
| 2022-03-10 | 19.61 | $19.61 | 40338 |
| 2022-03-09 | 19.63 | $20.00 | 24641 |
| 2022-03-08 | 19.58 | $19.85 | 47300 |
| 2022-03-07 | 19.55 | $19.62 | 49622 |
| 2022-03-04 | 19.57 | $19.73 | 46834 |
| 2022-03-03 | 19.57 | $19.81 | 60100 |
| 2022-03-02 | 19.55 | $19.64 | 57437 |
| 2022-03-01 | 19.57 | $19.80 | 52600 |
| 2022-02-28 | 19.56 | $19.57 | 69433 |
| 2022-02-25 | 19.60 | $19.57 | 60313 |
| 2022-02-24 | 19.65 | $19.41 | 129100 |
| 2022-02-23 | 19.74 | $19.54 | 54426 |
| 2022-02-22 | 19.82 | $19.68 | 58500 |
| 2022-02-18 | 19.88 | $19.81 | 75818 |
| 2022-02-17 | 19.93 | $19.98 | 50800 |
| 2022-02-16 | 19.96 | $19.93 | 101528 |
| 2022-02-15 | 20.00 | $19.76 | 63730 |
| 2022-02-14 | 20.08 | $19.85 | 60800 |
| 2022-02-11 | 20.16 | $19.89 | 46422 |
| 2022-02-10 | 20.24 | $20.17 | 38400 |
| 2022-02-09 | 20.28 | $20.55 | 50740 |
| 2022-02-08 | 20.25 | $20.40 | 52918 |
| 2022-02-07 | 20.25 | $20.43 | 42100 |
| 2022-02-04 | 20.24 | $20.20 | 48640 |
| 2022-02-03 | 20.28 | $20.53 | 31700 |
| 2022-02-02 | 20.26 | $20.51 | 38212 |
| 2022-02-01 | 20.24 | $20.50 | 21900 |
| 2022-01-31 | 20.22 | $20.33 | 25600 |
| 2022-01-28 | 20.24 | $20.11 | 67942 |
| 2022-01-27 | 20.31 | $20.22 | 44000 |
| 2022-01-26 | 20.37 | $20.42 | 30837 |
| 2022-01-25 | 20.39 | $20.51 | 49008 |
| 2022-01-24 | 20.41 | $20.13 | 108324 |
| 2022-01-21 | 20.50 | $19.98 | 135600 |
| 2022-01-20 | 20.65 | $20.04 | 62038 |
| 2022-01-19 | 20.81 | $20.21 | 65202 |
| 2022-01-18 | 20.96 | $20.41 | 66100 |
| 2022-01-14 | 21.10 | $20.80 | 54146 |
| 2022-01-13 | 21.17 | $20.92 | 30500 |
| 2022-01-12 | 21.23 | $21.25 | 58545 |
| 2022-01-11 | 21.24 | $21.09 | 44109 |
| 2022-01-10 | 21.27 | $21.17 | 42300 |
| 2022-01-07 | 21.30 | $21.06 | 51700 |
| 2022-01-06 | 21.35 | $20.92 | 56200 |
| 2022-01-05 | 21.44 | $21.00 | 54613 |
| 2022-01-04 | 21.53 | $21.22 | 56947 |
| 2022-01-03 | 21.59 | $21.43 | 70127 |
| 2021-12-31 | 21.61 | $21.78 | 48700 |
| 2021-12-30 | 21.56 | $21.58 | 30800 |
| 2021-12-29 | 21.54 | $21.50 | 96105 |
| 2021-12-28 | 21.54 | $21.59 | 51900 |
| 2021-12-27 | 21.51 | $21.62 | 44430 |
| 2021-12-23 | 21.48 | $21.67 | 38500 |
| 2021-12-22 | 21.43 | $21.63 | 32500 |
| 2021-12-21 | 21.38 | $21.53 | 25138 |
| 2021-12-20 | 21.34 | $21.66 | 49000 |
| 2021-12-17 | 21.27 | $21.80 | 47400 |
| 2021-12-16 | 21.15 | $21.54 | 57308 |
| 2021-12-15 | 21.07 | $21.49 | 109200 |
| 2021-12-14 | 20.99 | $21.20 | 88708 |
| 2021-12-13 | 20.96 | $21.08 | 68622 |
| 2021-12-10 | 20.96 | $21.07 | 63100 |
| 2021-12-09 | 20.95 | $21.06 | 46836 |
| 2021-12-08 | 20.94 | $21.04 | 75415 |
| 2021-12-07 | 20.94 | $20.98 | 87426 |
| 2021-12-06 | 20.96 | $20.67 | 84500 |
| 2021-12-03 | 21.04 | $20.86 | 112603 |
| 2021-12-02 | 21.09 | $20.66 | 201100 |
| 2021-12-01 | 21.20 | $20.98 | 119900 |
| 2021-11-30 | 21.25 | $21.24 | 66908 |
| 2021-11-29 | 21.27 | $21.28 | 82800 |
| 2021-11-26 | 21.27 | $20.97 | 64108 |
| 2021-11-24 | 21.34 | $21.10 | 46007 |
| 2021-11-23 | 21.40 | $21.24 | 77900 |
| 2021-11-22 | 21.43 | $21.55 | 26200 |
| 2021-11-19 | 21.41 | $21.52 | 40400 |
| 2021-11-18 | 21.39 | $21.54 | 36600 |
| 2021-11-17 | 21.36 | $21.56 | 35432 |
| 2021-11-16 | 21.32 | $21.56 | 71223 |
| 2021-11-15 | 21.28 | $21.40 | 33500 |
| 2021-11-12 | 21.27 | $21.37 | 56900 |
| 2021-11-11 | 21.26 | $21.42 | 50300 |
| 2021-11-10 | 21.23 | $21.41 | 69100 |
| 2021-11-09 | 21.21 | $21.54 | 43100 |
| 2021-11-08 | 21.16 | $21.38 | 87648 |
| 2021-11-05 | 21.13 | $21.43 | 58114 |
| 2021-11-04 | 21.09 | $21.30 | 53900 |
| 2021-11-03 | 21.07 | $21.20 | 44300 |
| 2021-11-02 | 21.07 | $21.24 | 33326 |
| 2021-11-01 | 21.06 | $21.22 | 48300 |
| 2021-10-29 | 21.06 | $21.25 | 33042 |
| 2021-10-28 | 21.05 | $21.20 | 51938 |
| 2021-10-27 | 21.06 | $21.12 | 42519 |
| 2021-10-26 | 21.08 | $21.04 | 46200 |
| 2021-10-25 | 21.13 | $21.12 | 32404 |
| 2021-10-22 | 21.17 | $21.18 | 25917 |
| 2021-10-21 | 21.20 | $21.23 | 34200 |
| 2021-10-20 | 21.23 | $21.34 | 40100 |
| 2021-10-19 | 21.25 | $21.34 | 33501 |
| 2021-10-18 | 21.26 | $21.43 | 33305 |
| 2021-10-15 | 21.27 | $21.34 | 21900 |
| 2021-10-14 | 21.29 | $21.37 | 56400 |
| 2021-10-13 | 21.32 | $21.45 | 30822 |
| 2021-10-12 | 21.33 | $21.31 | 24521 |
| 2021-10-11 | 21.38 | $21.28 | 22822 |
| 2021-10-08 | 21.45 | $21.28 | 27520 |
| 2021-10-07 | 21.53 | $21.31 | 28700 |
| 2021-10-06 | 21.62 | $21.34 | 51900 |
| 2021-10-05 | 21.71 | $21.46 | 45300 |
| 2021-10-04 | 21.80 | $21.33 | 60013 |
| 2021-10-01 | 21.93 | $21.60 | 53239 |
| 2021-09-30 | 22.03 | $21.90 | 56028 |
| 2021-09-29 | 22.08 | $21.80 | 35700 |
| 2021-09-28 | 22.16 | $21.65 | 41200 |
| 2021-09-27 | 22.29 | $21.98 | 25400 |
| 2021-09-24 | 22.37 | $22.14 | 20739 |
| 2021-09-23 | 22.42 | $22.18 | 28300 |
| 2021-09-22 | 22.48 | $22.44 | 17800 |
| 2021-09-21 | 22.50 | $22.50 | 21600 |
| 2021-09-20 | 22.50 | $22.50 | 36523 |
| 2021-09-17 | 22.51 | $22.62 | 25517 |
| 2021-09-16 | 22.49 | $22.52 | 19700 |
| 2021-09-15 | 22.48 | $22.49 | 26900 |
| 2021-09-14 | 22.49 | $22.34 | 17944 |
| 2021-09-13 | 22.53 | $22.41 | 31438 |
| 2021-09-10 | 22.56 | $22.36 | 42117 |
| 2021-09-09 | 22.60 | $22.52 | 18534 |
| 2021-09-08 | 22.62 | $22.55 | 27100 |
| 2021-09-07 | 22.63 | $22.61 | 18309 |
| 2021-09-03 | 22.64 | $22.54 | 13509 |
| 2021-09-02 | 22.66 | $22.60 | 39500 |
| 2021-09-01 | 22.67 | $22.65 | 27900 |
| 2021-08-31 | 22.67 | $22.65 | 39011 |
| 2021-08-30 | 22.67 | $22.60 | 29800 |
| 2021-08-27 | 22.68 | $22.62 | 35019 |
| 2021-08-26 | 22.69 | $22.50 | 26943 |
| 2021-08-25 | 22.73 | $22.55 | 47946 |
| 2021-08-24 | 22.76 | $22.66 | 47500 |
| 2021-08-23 | 22.77 | $22.58 | 42111 |
| 2021-08-20 | 22.80 | $22.68 | 36400 |
| 2021-08-19 | 22.82 | $22.48 | 40048 |
| 2021-08-18 | 22.88 | $22.60 | 49500 |
| 2021-08-17 | 22.92 | $23.03 | 34800 |
| 2021-08-16 | 22.87 | $22.95 | 34200 |
| 2021-08-13 | 22.84 | $22.42 | 48742 |
| 2021-08-12 | 22.91 | $22.64 | 45500 |
| 2021-08-11 | 22.94 | $23.06 | 36300 |
| 2021-08-10 | 22.89 | $23.02 | 43220 |
| 2021-08-09 | 22.84 | $23.15 | 21800 |
| 2021-08-06 | 22.75 | $23.05 | 13500 |
| 2021-08-05 | 22.67 | $22.83 | 16800 |
| 2021-08-04 | 22.62 | $23.00 | 33539 |
| 2021-08-03 | 22.53 | $22.90 | 30822 |
| 2021-08-02 | 22.44 | $22.38 | 32709 |
| 2021-07-30 | 22.44 | $22.72 | 19200 |
| 2021-07-29 | 22.38 | $22.75 | 56011 |
| 2021-07-28 | 22.30 | $22.82 | 36436 |
| 2021-07-27 | 22.19 | $22.48 | 59600 |
| 2021-07-26 | 22.13 | $22.33 | 39800 |
| 2021-07-23 | 22.10 | $22.13 | 23300 |
| 2021-07-22 | 22.11 | $22.00 | 11900 |
| 2021-07-21 | 22.14 | $21.99 | 26408 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.31
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.99
Average
16.84
Maximum
23.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.31 | $15.31 | 16733 |
| 2026-07-16 | 15.32 | $15.33 | 23000 |
| 2026-07-15 | 15.32 | $15.34 | 35640 |
| 2026-07-14 | 15.32 | $15.38 | 44022 |
| 2026-07-13 | 15.31 | $15.26 | 43400 |
| 2026-07-10 | 15.33 | $15.21 | 51832 |
| 2026-07-09 | 15.38 | $15.28 | 110500 |
| 2026-07-08 | 15.41 | $15.28 | 54900 |
| 2026-07-07 | 15.46 | $15.28 | 47615 |
| 2026-07-06 | 15.50 | $15.42 | 34015 |
| 2026-07-02 | 15.52 | $15.47 | 33543 |
| 2026-07-01 | 15.52 | $15.47 | 68500 |
| 2026-06-30 | 15.52 | $15.50 | 80410 |
| 2026-06-29 | 15.51 | $15.55 | 59900 |
| 2026-06-26 | 15.48 | $15.50 | 47900 |
| 2026-06-25 | 15.45 | $15.51 | 37900 |
| 2026-06-24 | 15.42 | $15.48 | 61400 |
| 2026-06-23 | 15.39 | $15.31 | 51545 |
| 2026-06-22 | 15.40 | $15.31 | 72335 |
| 2026-06-18 | 15.41 | $15.32 | 26838 |
| 2026-06-17 | 15.43 | $15.34 | 33509 |
| 2026-06-16 | 15.44 | $15.39 | 25400 |
| 2026-06-15 | 15.43 | $15.52 | 34225 |
| 2026-06-12 | 15.38 | $15.36 | 74809 |
| 2026-06-11 | 15.37 | $15.52 | 47000 |
| 2026-06-10 | 15.30 | $15.44 | 29700 |
| 2026-06-09 | 15.25 | $15.24 | 16300 |
| 2026-06-08 | 15.24 | $15.17 | 41533 |
| 2026-06-05 | 15.26 | $15.28 | 90724 |
| 2026-06-04 | 15.24 | $15.22 | 37322 |
| 2026-06-03 | 15.24 | $15.18 | 63308 |
| 2026-06-02 | 15.24 | $15.21 | 83200 |
| 2026-06-01 | 15.24 | $15.22 | 37100 |
| 2026-05-29 | 15.24 | $15.28 | 41900 |
| 2026-05-28 | 15.21 | $15.29 | 44332 |
| 2026-05-27 | 15.18 | $15.38 | 124117 |
| 2026-05-26 | 15.10 | $15.15 | 63711 |
| 2026-05-22 | 15.09 | $15.06 | 29331 |
| 2026-05-21 | 15.10 | $15.00 | 48100 |
| 2026-05-20 | 15.13 | $15.11 | 60400 |
| 2026-05-19 | 15.13 | $14.97 | 51200 |
| 2026-05-18 | 15.18 | $15.06 | 59800 |
| 2026-05-15 | 15.20 | $15.05 | 75947 |
| 2026-05-14 | 15.24 | $15.25 | 34200 |
| 2026-05-13 | 15.22 | $15.18 | 32947 |
| 2026-05-12 | 15.21 | $15.23 | 26200 |
| 2026-05-11 | 15.19 | $15.30 | 46100 |
| 2026-05-08 | 15.14 | $15.29 | 45400 |
| 2026-05-07 | 15.09 | $15.30 | 66808 |
| 2026-05-06 | 15.01 | $15.21 | 99500 |
| 2026-05-05 | 14.95 | $15.01 | 66600 |
| 2026-05-04 | 14.94 | $14.82 | 95800 |
| 2026-05-01 | 14.99 | $14.94 | 90100 |
| 2026-04-30 | 15.02 | $14.97 | 70744 |
| 2026-04-29 | 15.03 | $14.88 | 75814 |
| 2026-04-28 | 15.08 | $14.92 | 44300 |
| 2026-04-27 | 15.13 | $14.97 | 61400 |
| 2026-04-24 | 15.18 | $15.00 | 59600 |
| 2026-04-23 | 15.22 | $15.10 | 89700 |
| 2026-04-22 | 15.24 | $15.16 | 64400 |
| 2026-04-21 | 15.24 | $15.17 | 47504 |
| 2026-04-20 | 15.24 | $15.24 | 31214 |
| 2026-04-17 | 15.22 | $15.28 | 31744 |
| 2026-04-16 | 15.18 | $15.25 | 31544 |
| 2026-04-15 | 15.14 | $15.25 | 46100 |
| 2026-04-14 | 15.09 | $15.27 | 59936 |
| 2026-04-13 | 15.01 | $15.19 | 53518 |
| 2026-04-10 | 14.95 | $15.17 | 29916 |
| 2026-04-09 | 14.89 | $15.14 | 123800 |
| 2026-04-08 | 14.82 | $15.16 | 86700 |
| 2026-04-07 | 14.73 | $14.98 | 98900 |
| 2026-04-06 | 14.68 | $14.85 | 62634 |
| 2026-04-02 | 14.66 | $14.90 | 95045 |
| 2026-04-01 | 14.62 | $14.90 | 58500 |
| 2026-03-31 | 14.59 | $14.85 | 88000 |
| 2026-03-30 | 14.56 | $14.52 | 169816 |
| 2026-03-27 | 14.64 | $14.57 | 66118 |
| 2026-03-26 | 14.72 | $14.63 | 70100 |
| 2026-03-25 | 14.81 | $14.81 | 38010 |
| 2026-03-24 | 14.86 | $14.75 | 70817 |
| 2026-03-23 | 14.94 | $14.89 | 52300 |
| 2026-03-20 | 15.00 | $14.87 | 83400 |
| 2026-03-19 | 15.09 | $15.13 | 62500 |
| 2026-03-18 | 15.11 | $15.12 | 36300 |
| 2026-03-17 | 15.14 | $15.10 | 38748 |
| 2026-03-16 | 15.19 | $15.10 | 41325 |
| 2026-03-13 | 15.25 | $15.24 | 29600 |
| 2026-03-12 | 15.28 | $15.21 | 52343 |
| 2026-03-11 | 15.33 | $15.27 | 26921 |
| 2026-03-10 | 15.37 | $15.27 | 33941 |
| 2026-03-09 | 15.42 | $15.20 | 39628 |
| 2026-03-06 | 15.51 | $15.34 | 92645 |
| 2026-03-05 | 15.57 | $15.43 | 35418 |
| 2026-03-04 | 15.62 | $15.60 | 151000 |
| 2026-03-03 | 15.62 | $15.71 | 44100 |
| 2026-03-02 | 15.58 | $15.63 | 41800 |
| 2026-02-27 | 15.57 | $15.60 | 36104 |
| 2026-02-26 | 15.56 | $15.52 | 16420 |
| 2026-02-25 | 15.57 | $15.54 | 30145 |
| 2026-02-24 | 15.57 | $15.47 | 64000 |
| 2026-02-23 | 15.60 | $15.37 | 41528 |
| 2026-02-20 | 15.67 | $15.47 | 25700 |
| 2026-02-19 | 15.72 | $15.50 | 31900 |
| 2026-02-18 | 15.76 | $15.63 | 59500 |
| 2026-02-17 | 15.77 | $15.75 | 41801 |
| 2026-02-13 | 15.75 | $15.69 | 21100 |
| 2026-02-12 | 15.73 | $15.70 | 64100 |
| 2026-02-11 | 15.71 | $15.71 | 25903 |
| 2026-02-10 | 15.68 | $15.68 | 35300 |
| 2026-02-09 | 15.64 | $15.60 | 16907 |
| 2026-02-06 | 15.62 | $15.57 | 38302 |
| 2026-02-05 | 15.60 | $15.51 | 54300 |
| 2026-02-04 | 15.60 | $15.54 | 51400 |
| 2026-02-03 | 15.58 | $15.62 | 126100 |
| 2026-02-02 | 15.53 | $15.58 | 71500 |
| 2026-01-30 | 15.47 | $15.60 | 72400 |
| 2026-01-29 | 15.40 | $15.46 | 54145 |
| 2026-01-28 | 15.35 | $15.51 | 128146 |
| 2026-01-27 | 15.28 | $15.24 | 85400 |
| 2026-01-26 | 15.27 | $15.16 | 63817 |
| 2026-01-23 | 15.29 | $15.24 | 90441 |
| 2026-01-22 | 15.28 | $15.26 | 96623 |
| 2026-01-21 | 15.26 | $15.21 | 33025 |
| 2026-01-20 | 15.25 | $15.15 | 96600 |
| 2026-01-16 | 15.26 | $15.19 | 129200 |
| 2026-01-15 | 15.25 | $15.22 | 68900 |
| 2026-01-14 | 15.23 | $15.27 | 52616 |
| 2026-01-13 | 15.19 | $15.24 | 31800 |
| 2026-01-12 | 15.15 | $15.21 | 49118 |
| 2026-01-09 | 15.11 | $15.23 | 31808 |
| 2026-01-08 | 15.05 | $15.18 | 80200 |
| 2026-01-07 | 14.99 | $15.18 | 122000 |
| 2026-01-06 | 14.92 | $15.03 | 63600 |
| 2026-01-05 | 14.87 | $14.94 | 107634 |
| 2026-01-02 | 14.85 | $14.94 | 106100 |
| 2025-12-31 | 14.83 | $14.87 | 155124 |
| 2025-12-30 | 14.82 | $14.88 | 174020 |
| 2025-12-29 | 14.81 | $14.83 | 217400 |
| 2025-12-26 | 14.81 | $14.80 | 110700 |
| 2025-12-24 | 14.82 | $14.82 | 135225 |
| 2025-12-23 | 14.83 | $14.81 | 221144 |
| 2025-12-22 | 14.85 | $14.82 | 204000 |
| 2025-12-19 | 14.86 | $14.89 | 126100 |
| 2025-12-18 | 14.86 | $14.86 | 190619 |
| 2025-12-17 | 14.87 | $14.86 | 213016 |
| 2025-12-16 | 14.88 | $14.89 | 123400 |
| 2025-12-15 | 14.88 | $14.86 | 107600 |
| 2025-12-12 | 14.90 | $14.93 | 178645 |
| 2025-12-11 | 14.89 | $14.97 | 102400 |
| 2025-12-10 | 14.88 | $14.93 | 109700 |
| 2025-12-09 | 14.87 | $14.89 | 105800 |
| 2025-12-08 | 14.88 | $14.90 | 168400 |
| 2025-12-05 | 14.88 | $14.93 | 109800 |
| 2025-12-04 | 14.88 | $14.96 | 116039 |
| 2025-12-03 | 14.86 | $14.94 | 128600 |
| 2025-12-02 | 14.86 | $14.90 | 74000 |
| 2025-12-01 | 14.86 | $14.85 | 82800 |
| 2025-11-28 | 14.88 | $14.94 | 39541 |
| 2025-11-26 | 14.88 | $14.93 | 63331 |
| 2025-11-25 | 14.89 | $14.92 | 85837 |
| 2025-11-24 | 14.90 | $14.85 | 77141 |
| 2025-11-21 | 14.94 | $14.84 | 46000 |
| 2025-11-20 | 14.98 | $14.87 | 63100 |
| 2025-11-19 | 15.03 | $14.95 | 55500 |
| 2025-11-18 | 15.07 | $15.02 | 35429 |
| 2025-11-17 | 15.09 | $15.05 | 54100 |
| 2025-11-14 | 15.11 | $15.06 | 53400 |
| 2025-11-13 | 15.13 | $15.15 | 30200 |
| 2025-11-12 | 15.12 | $15.17 | 131113 |
| 2025-11-11 | 15.11 | $15.15 | 76900 |
| 2025-11-10 | 15.10 | $15.11 | 54800 |
| 2025-11-07 | 15.11 | $15.06 | 86800 |
| 2025-11-06 | 15.12 | $15.11 | 44300 |
| 2025-11-05 | 15.13 | $15.12 | 61538 |
| 2025-11-04 | 15.14 | $15.18 | 53300 |
| 2025-11-03 | 15.12 | $15.15 | 77700 |
| 2025-10-31 | 15.12 | $15.15 | 55533 |
| 2025-10-30 | 15.11 | $15.04 | 85300 |
| 2025-10-29 | 15.13 | $15.14 | 50300 |
| 2025-10-28 | 15.13 | $15.14 | 71500 |
| 2025-10-27 | 15.13 | $15.16 | 52700 |
| 2025-10-24 | 15.12 | $15.18 | 35200 |
| 2025-10-23 | 15.11 | $15.15 | 46124 |
| 2025-10-22 | 15.10 | $15.13 | 39802 |
| 2025-10-21 | 15.09 | $15.11 | 57200 |
| 2025-10-20 | 15.09 | $15.12 | 41200 |
| 2025-10-17 | 15.09 | $15.05 | 45621 |
| 2025-10-16 | 15.11 | $15.11 | 30500 |
| 2025-10-15 | 15.11 | $15.15 | 60210 |
| 2025-10-14 | 15.10 | $15.16 | 54400 |
| 2025-10-13 | 15.08 | $15.15 | 61400 |
| 2025-10-10 | 15.07 | $15.13 | 49000 |
| 2025-10-09 | 15.06 | $15.08 | 44400 |
| 2025-10-08 | 15.06 | $15.07 | 44726 |
| 2025-10-07 | 15.07 | $15.01 | 116341 |
| 2025-10-06 | 15.09 | $14.94 | 58901 |
| 2025-10-03 | 15.15 | $15.06 | 41300 |
| 2025-10-02 | 15.17 | $15.09 | 68200 |
| 2025-10-01 | 15.20 | $15.20 | 50920 |
| 2025-09-30 | 15.19 | $15.13 | 81300 |
| 2025-09-29 | 15.20 | $15.03 | 63800 |
| 2025-09-26 | 15.25 | $14.95 | 96345 |
| 2025-09-25 | 15.33 | $15.07 | 75031 |
| 2025-09-24 | 15.38 | $15.10 | 86112 |
| 2025-09-23 | 15.44 | $15.27 | 68326 |
| 2025-09-22 | 15.45 | $15.19 | 50400 |
| 2025-09-19 | 15.49 | $15.30 | 62028 |
| 2025-09-18 | 15.49 | $15.44 | 56600 |
| 2025-09-17 | 15.45 | $15.44 | 66700 |
| 2025-09-16 | 15.39 | $15.41 | 70026 |
| 2025-09-15 | 15.33 | $15.34 | 33100 |
| 2025-09-12 | 15.27 | $15.42 | 40400 |
| 2025-09-11 | 15.17 | $15.40 | 54600 |
| 2025-09-10 | 15.05 | $15.35 | 51400 |
| 2025-09-09 | 14.92 | $15.20 | 61200 |
| 2025-09-08 | 14.80 | $15.14 | 86800 |
| 2025-09-05 | 14.68 | $14.88 | 109332 |
| 2025-09-04 | 14.61 | $14.66 | 44100 |
| 2025-09-03 | 14.60 | $14.64 | 73900 |
| 2025-09-02 | 14.59 | $14.60 | 58500 |
| 2025-08-29 | 14.60 | $14.66 | 53409 |
| 2025-08-28 | 14.58 | $14.59 | 70000 |
| 2025-08-27 | 14.58 | $14.60 | 78545 |
| 2025-08-26 | 14.58 | $14.59 | 64144 |
| 2025-08-25 | 14.59 | $14.63 | 91200 |
| 2025-08-22 | 14.58 | $14.56 | 69200 |
| 2025-08-21 | 14.60 | $14.44 | 97049 |
| 2025-08-20 | 14.66 | $14.55 | 61500 |
| 2025-08-19 | 14.69 | $14.56 | 72300 |
| 2025-08-18 | 14.73 | $14.64 | 26602 |
| 2025-08-15 | 14.76 | $14.71 | 59838 |
| 2025-08-14 | 14.76 | $14.75 | 35000 |
| 2025-08-13 | 14.75 | $14.82 | 74000 |
| 2025-08-12 | 14.72 | $14.79 | 77609 |
| 2025-08-11 | 14.69 | $14.72 | 115816 |
| 2025-08-08 | 14.68 | $14.73 | 47534 |
| 2025-08-07 | 14.66 | $14.74 | 84333 |
| 2025-08-06 | 14.63 | $14.69 | 64340 |
| 2025-08-05 | 14.61 | $14.65 | 70200 |
| 2025-08-04 | 14.59 | $14.66 | 36018 |
| 2025-08-01 | 14.58 | $14.66 | 49100 |
| 2025-07-31 | 14.56 | $14.58 | 35420 |
| 2025-07-30 | 14.56 | $14.50 | 105848 |
| 2025-07-29 | 14.59 | $14.65 | 36900 |
| 2025-07-28 | 14.57 | $14.64 | 79120 |
| 2025-07-25 | 14.56 | $14.70 | 66200 |
| 2025-07-24 | 14.52 | $14.60 | 107118 |
| 2025-07-23 | 14.52 | $14.45 | 71541 |
| 2025-07-22 | 14.55 | $14.47 | 50400 |
| 2025-07-21 | 14.59 | $14.51 | 88113 |
| 2025-07-18 | 14.63 | $14.50 | 55700 |
| 2025-07-17 | 14.68 | $14.52 | 85000 |
| 2025-07-16 | 14.73 | $14.59 | 34500 |
| 2025-07-15 | 14.77 | $14.62 | 82007 |
| 2025-07-14 | 14.81 | $14.70 | 69834 |
| 2025-07-11 | 14.84 | $14.76 | 28028 |
| 2025-07-10 | 14.85 | $14.80 | 40832 |
| 2025-07-09 | 14.84 | $14.78 | 50100 |
| 2025-07-08 | 14.84 | $14.77 | 42833 |
| 2025-07-07 | 14.84 | $14.78 | 69500 |
| 2025-07-03 | 14.84 | $14.90 | 33000 |
| 2025-07-02 | 14.80 | $14.88 | 88800 |
| 2025-07-01 | 14.76 | $14.77 | 97915 |
| 2025-06-30 | 14.73 | $14.79 | 44642 |
| 2025-06-27 | 14.70 | $14.71 | 39800 |
| 2025-06-26 | 14.68 | $14.73 | 37100 |
| 2025-06-25 | 14.65 | $14.68 | 49212 |
| 2025-06-24 | 14.63 | $14.69 | 49200 |
| 2025-06-23 | 14.61 | $14.69 | 51811 |
| 2025-06-20 | 14.57 | $14.60 | 42629 |
| 2025-06-18 | 14.56 | $14.52 | 42404 |
| 2025-06-17 | 14.57 | $14.54 | 53800 |
| 2025-06-16 | 14.58 | $14.61 | 17300 |
| 2025-06-13 | 14.56 | $14.61 | 63300 |
| 2025-06-12 | 14.54 | $14.70 | 61122 |
| 2025-06-11 | 14.49 | $14.58 | 63732 |
| 2025-06-10 | 14.47 | $14.56 | 73000 |
| 2025-06-09 | 14.45 | $14.48 | 100800 |
| 2025-06-06 | 14.45 | $14.41 | 62200 |
| 2025-06-05 | 14.47 | $14.49 | 67300 |
| 2025-06-04 | 14.48 | $14.44 | 65500 |
| 2025-06-03 | 14.50 | $14.50 | 123400 |
| 2025-06-02 | 14.51 | $14.45 | 69300 |
| 2025-05-30 | 14.53 | $14.52 | 61600 |
| 2025-05-29 | 14.54 | $14.47 | 66200 |
| 2025-05-28 | 14.57 | $14.46 | 124700 |
| 2025-05-27 | 14.61 | $14.58 | 43600 |
| 2025-05-23 | 14.62 | $14.46 | 32200 |
| 2025-05-22 | 14.67 | $14.47 | 78500 |
| 2025-05-21 | 14.73 | $14.47 | 67900 |
| 2025-05-20 | 14.80 | $14.64 | 49100 |
| 2025-05-19 | 14.83 | $14.70 | 30027 |
| 2025-05-16 | 14.85 | $14.78 | 64123 |
| 2025-05-15 | 14.84 | $14.74 | 35000 |
| 2025-05-14 | 14.85 | $14.70 | 51000 |
| 2025-05-13 | 14.86 | $14.79 | 48800 |
| 2025-05-12 | 14.85 | $14.83 | 43800 |
| 2025-05-09 | 14.82 | $14.90 | 30900 |
| 2025-05-08 | 14.76 | $14.85 | 18200 |
| 2025-05-07 | 14.71 | $14.88 | 66127 |
| 2025-05-06 | 14.63 | $14.75 | 60800 |
| 2025-05-05 | 14.57 | $14.68 | 41700 |
| 2025-05-02 | 14.53 | $14.69 | 54500 |
| 2025-05-01 | 14.47 | $14.71 | 61148 |
| 2025-04-30 | 14.39 | $14.65 | 60200 |
| 2025-04-29 | 14.32 | $14.57 | 50000 |
| 2025-04-28 | 14.26 | $14.56 | 56426 |
| 2025-04-25 | 14.19 | $14.62 | 62919 |
| 2025-04-24 | 14.09 | $14.50 | 113537 |
| 2025-04-23 | 14.01 | $14.24 | 120704 |
| 2025-04-22 | 13.99 | $14.02 | 85921 |
| 2025-04-21 | 14.06 | $14.06 | 134400 |
| 2025-04-17 | 14.12 | $14.27 | 56400 |
| 2025-04-16 | 14.15 | $14.20 | 62800 |
| 2025-04-15 | 14.20 | $14.31 | 48126 |
| 2025-04-14 | 14.24 | $14.27 | 88400 |
| 2025-04-11 | 14.30 | $14.12 | 141203 |
| 2025-04-10 | 14.43 | $14.28 | 99218 |
| 2025-04-09 | 14.54 | $14.40 | 106900 |
| 2025-04-08 | 14.64 | $14.25 | 122100 |
| 2025-04-07 | 14.82 | $14.41 | 101700 |
| 2025-04-04 | 14.99 | $14.81 | 95900 |
| 2025-04-03 | 15.06 | $15.06 | 79100 |
| 2025-04-02 | 15.08 | $15.11 | 65640 |
| 2025-04-01 | 15.08 | $15.15 | 82900 |
| 2025-03-31 | 15.08 | $15.08 | 87800 |
| 2025-03-28 | 15.10 | $15.06 | 36600 |
| 2025-03-27 | 15.12 | $15.12 | 40700 |
| 2025-03-26 | 15.14 | $15.22 | 76200 |
| 2025-03-25 | 15.13 | $15.33 | 39431 |
| 2025-03-24 | 15.09 | $15.32 | 182100 |
| 2025-03-21 | 15.04 | $15.15 | 71300 |
| 2025-03-20 | 15.03 | $15.19 | 133300 |
| 2025-03-19 | 15.01 | $14.94 | 67800 |
| 2025-03-18 | 15.07 | $15.04 | 67200 |
| 2025-03-17 | 15.12 | $14.98 | 105900 |
| 2025-03-14 | 15.19 | $15.08 | 44500 |
| 2025-03-13 | 15.26 | $15.12 | 49000 |
| 2025-03-12 | 15.32 | $15.17 | 46125 |
| 2025-03-11 | 15.38 | $15.28 | 37344 |
| 2025-03-10 | 15.42 | $15.33 | 16440 |
| 2025-03-07 | 15.46 | $15.30 | 35600 |
| 2025-03-06 | 15.51 | $15.38 | 43900 |
| 2025-03-05 | 15.55 | $15.46 | 49700 |
| 2025-03-04 | 15.57 | $15.35 | 78843 |
| 2025-03-03 | 15.63 | $15.54 | 62434 |
| 2025-02-28 | 15.65 | $15.61 | 67000 |
| 2025-02-27 | 15.64 | $15.52 | 55031 |
| 2025-02-26 | 15.65 | $15.55 | 40241 |
| 2025-02-25 | 15.66 | $15.58 | 67121 |
| 2025-02-24 | 15.66 | $15.60 | 38836 |
| 2025-02-21 | 15.65 | $15.65 | 26029 |
| 2025-02-20 | 15.61 | $15.63 | 80101 |
| 2025-02-19 | 15.58 | $15.58 | 43700 |
| 2025-02-18 | 15.55 | $15.48 | 91000 |
| 2025-02-14 | 15.55 | $15.37 | 85343 |
| 2025-02-13 | 15.58 | $15.26 | 94219 |
| 2025-02-12 | 15.64 | $15.21 | 105226 |
| 2025-02-11 | 15.74 | $15.48 | 67319 |
| 2025-02-10 | 15.76 | $15.60 | 114612 |
| 2025-02-07 | 15.75 | $15.66 | 34000 |
| 2025-02-06 | 15.72 | $15.83 | 54200 |
| 2025-02-05 | 15.62 | $15.75 | 170146 |
| 2025-02-04 | 15.52 | $15.54 | 78716 |
| 2025-02-03 | 15.46 | $15.52 | 87525 |
| 2025-01-31 | 15.40 | $15.47 | 68345 |
| 2025-01-30 | 15.33 | $15.44 | 66643 |
| 2025-01-29 | 15.26 | $15.37 | 140802 |
| 2025-01-28 | 15.19 | $15.29 | 55700 |
| 2025-01-27 | 15.13 | $15.36 | 208808 |
| 2025-01-24 | 15.03 | $15.10 | 170800 |
| 2025-01-23 | 14.99 | $15.20 | 114500 |
| 2025-01-22 | 14.92 | $15.19 | 133100 |
| 2025-01-21 | 14.83 | $15.13 | 210900 |
| 2025-01-17 | 14.75 | $14.93 | 67000 |
| 2025-01-16 | 14.72 | $14.89 | 105919 |
| 2025-01-15 | 14.69 | $14.85 | 130500 |
| 2025-01-14 | 14.67 | $14.74 | 126038 |
| 2025-01-13 | 14.69 | $14.61 | 168344 |
| 2025-01-10 | 14.75 | $14.74 | 91304 |
| 2025-01-08 | 14.80 | $14.82 | 125700 |
| 2025-01-07 | 14.83 | $14.90 | 144700 |
| 2025-01-06 | 14.84 | $15.12 | 94934 |
| 2025-01-03 | 14.80 | $15.17 | 62100 |
| 2025-01-02 | 14.73 | $15.11 | 72500 |
| 2024-12-31 | 14.67 | $14.93 | 396745 |
| 2024-12-30 | 14.67 | $14.79 | 335044 |
| 2024-12-27 | 14.71 | $14.79 | 249800 |
| 2024-12-26 | 14.77 | $14.89 | 256400 |
| 2024-12-24 | 14.82 | $14.87 | 253300 |
| 2024-12-23 | 14.89 | $14.59 | 565405 |
| 2024-12-20 | 15.07 | $14.89 | 249200 |
| 2024-12-19 | 15.20 | $14.92 | 247320 |
| 2024-12-18 | 15.36 | $15.20 | 209500 |
| 2024-12-17 | 15.46 | $15.28 | 210110 |
| 2024-12-16 | 15.57 | $15.39 | 177700 |
| 2024-12-13 | 15.68 | $15.59 | 107700 |
| 2024-12-12 | 15.74 | $15.69 | 113700 |
| 2024-12-11 | 15.79 | $15.90 | 230700 |
| 2024-12-10 | 15.79 | $15.66 | 250800 |
| 2024-12-09 | 15.86 | $15.75 | 241900 |
| 2024-12-06 | 15.92 | $15.99 | 103000 |
| 2024-12-05 | 15.93 | $16.06 | 80400 |
| 2024-12-04 | 15.92 | $16.23 | 232726 |
| 2024-12-03 | 15.85 | $15.97 | 68545 |
| 2024-12-02 | 15.86 | $16.07 | 71139 |
| 2024-11-29 | 15.84 | $16.10 | 30200 |
| 2024-11-27 | 15.80 | $16.02 | 82749 |
| 2024-11-26 | 15.79 | $15.81 | 74933 |
| 2024-11-25 | 15.85 | $15.87 | 167800 |
| 2024-11-22 | 15.91 | $15.82 | 123526 |
| 2024-11-21 | 16.00 | $15.75 | 146811 |
| 2024-11-20 | 16.14 | $15.75 | 180640 |
| 2024-11-19 | 16.31 | $15.86 | 261729 |
| 2024-11-18 | 16.49 | $16.23 | 69600 |
| 2024-11-15 | 16.58 | $16.39 | 107533 |
| 2024-11-14 | 16.65 | $16.70 | 102111 |
| 2024-11-13 | 16.64 | $16.69 | 223747 |
| 2024-11-12 | 16.63 | $16.69 | 283500 |
| 2024-11-11 | 16.61 | $16.72 | 111808 |
| 2024-11-08 | 16.59 | $16.66 | 104200 |
| 2024-11-07 | 16.57 | $16.60 | 167100 |
| 2024-11-06 | 16.58 | $16.51 | 143315 |
| 2024-11-05 | 16.61 | $16.72 | 100800 |
| 2024-11-04 | 16.59 | $16.65 | 173309 |
| 2024-11-01 | 16.58 | $16.61 | 171200 |
| 2024-10-31 | 16.59 | $16.61 | 127400 |
| 2024-10-30 | 16.60 | $16.63 | 123100 |
| 2024-10-29 | 16.60 | $16.60 | 83800 |
| 2024-10-28 | 16.62 | $16.63 | 128700 |
| 2024-10-25 | 16.63 | $16.55 | 163534 |
| 2024-10-24 | 16.68 | $16.59 | 142006 |
| 2024-10-23 | 16.72 | $16.63 | 130000 |
| 2024-10-22 | 16.75 | $16.77 | 203612 |
| 2024-10-21 | 16.76 | $16.80 | 109000 |
| 2024-10-18 | 16.75 | $16.84 | 261800 |
| 2024-10-17 | 16.73 | $16.76 | 100600 |
| 2024-10-16 | 16.73 | $16.71 | 62839 |
| 2024-10-15 | 16.74 | $16.73 | 63600 |
| 2024-10-14 | 16.76 | $16.73 | 62206 |
| 2024-10-11 | 16.77 | $16.74 | 56626 |
| 2024-10-10 | 16.79 | $16.78 | 44200 |
| 2024-10-09 | 16.80 | $16.75 | 69200 |
| 2024-10-08 | 16.82 | $16.77 | 45420 |
| 2024-10-07 | 16.85 | $16.76 | 79411 |
| 2024-10-04 | 16.87 | $16.84 | 64923 |
| 2024-10-03 | 16.88 | $16.86 | 130300 |
| 2024-10-02 | 16.89 | $16.89 | 76700 |
| 2024-10-01 | 16.88 | $16.93 | 90900 |
| 2024-09-30 | 16.87 | $16.86 | 69527 |
| 2024-09-27 | 16.87 | $16.88 | 70900 |
| 2024-09-26 | 16.86 | $16.84 | 64736 |
| 2024-09-25 | 16.86 | $16.83 | 65100 |
| 2024-09-24 | 16.87 | $16.84 | 66400 |
| 2024-09-23 | 16.87 | $16.84 | 153500 |
| 2024-09-20 | 16.88 | $16.83 | 63800 |
| 2024-09-19 | 16.89 | $16.86 | 66802 |
| 2024-09-18 | 16.89 | $16.85 | 68100 |
| 2024-09-17 | 16.89 | $16.89 | 102600 |
| 2024-09-16 | 16.88 | $16.84 | 76038 |
| 2024-09-13 | 16.88 | $16.91 | 101400 |
| 2024-09-12 | 16.86 | $16.92 | 99400 |
| 2024-09-11 | 16.84 | $16.87 | 99307 |
| 2024-09-10 | 16.82 | $16.89 | 67600 |
| 2024-09-09 | 16.79 | $16.82 | 88000 |
| 2024-09-06 | 16.77 | $16.82 | 61700 |
| 2024-09-05 | 16.75 | $16.77 | 58914 |
| 2024-09-04 | 16.75 | $16.77 | 31846 |
| 2024-09-03 | 16.74 | $16.77 | 65800 |
| 2024-08-30 | 16.73 | $16.74 | 48600 |
| 2024-08-29 | 16.73 | $16.71 | 94400 |
| 2024-08-28 | 16.73 | $16.72 | 64530 |
| 2024-08-27 | 16.73 | $16.74 | 40500 |
| 2024-08-26 | 16.73 | $16.76 | 42736 |
| 2024-08-23 | 16.72 | $16.70 | 52100 |
| 2024-08-22 | 16.73 | $16.69 | 41449 |
| 2024-08-21 | 16.74 | $16.72 | 38700 |
| 2024-08-20 | 16.74 | $16.72 | 72804 |
| 2024-08-19 | 16.74 | $16.67 | 58743 |
| 2024-08-16 | 16.76 | $16.66 | 68500 |
| 2024-08-15 | 16.78 | $16.71 | 54700 |
| 2024-08-14 | 16.79 | $16.76 | 27000 |
| 2024-08-13 | 16.79 | $16.79 | 24500 |
| 2024-08-12 | 16.78 | $16.75 | 29228 |
| 2024-08-09 | 16.77 | $16.73 | 63638 |
| 2024-08-08 | 16.77 | $16.69 | 43800 |
| 2024-08-07 | 16.78 | $16.83 | 35745 |
| 2024-08-06 | 16.75 | $16.81 | 58300 |
| 2024-08-05 | 16.72 | $16.69 | 77100 |
| 2024-08-02 | 16.71 | $16.77 | 60832 |
| 2024-08-01 | 16.68 | $16.70 | 54300 |
| 2024-07-31 | 16.66 | $16.74 | 29849 |
| 2024-07-30 | 16.62 | $16.72 | 73714 |
| 2024-07-29 | 16.58 | $16.63 | 43416 |
| 2024-07-26 | 16.56 | $16.56 | 50000 |
| 2024-07-25 | 16.56 | $16.58 | 54111 |
| 2024-07-24 | 16.55 | $16.50 | 78336 |
| 2024-07-23 | 16.57 | $16.55 | 40900 |
| 2024-07-22 | 16.57 | $16.53 | 44339 |
| 2024-07-19 | 16.57 | $16.48 | 89000 |
| 2024-07-18 | 16.60 | $16.54 | 66901 |
| 2024-07-17 | 16.60 | $16.54 | 59900 |
| 2024-07-16 | 16.61 | $16.57 | 76543 |
| 2024-07-15 | 16.61 | $16.57 | 26108 |
| 2024-07-12 | 16.61 | $16.74 | 38800 |
| 2024-07-11 | 16.55 | $16.64 | 39128 |
| 2024-07-10 | 16.52 | $16.52 | 101000 |
| 2024-07-09 | 16.51 | $16.52 | 29011 |
| 2024-07-08 | 16.49 | $16.49 | 63400 |
| 2024-07-05 | 16.49 | $16.47 | 21543 |
| 2024-07-03 | 16.49 | $16.49 | 22728 |
| 2024-07-02 | 16.48 | $16.41 | 35800 |
| 2024-07-01 | 16.49 | $16.38 | 77300 |
| 2024-06-28 | 16.52 | $16.58 | 70100 |
| 2024-06-27 | 16.49 | $16.54 | 67723 |
| 2024-06-26 | 16.46 | $16.45 | 52608 |
| 2024-06-25 | 16.46 | $16.50 | 65743 |
| 2024-06-24 | 16.43 | $16.42 | 33137 |
| 2024-06-21 | 16.43 | $16.41 | 44538 |
| 2024-06-20 | 16.43 | $16.40 | 74339 |
| 2024-06-18 | 16.43 | $16.42 | 73436 |
| 2024-06-17 | 16.42 | $16.39 | 55100 |
| 2024-06-14 | 16.42 | $16.42 | 39521 |
| 2024-06-13 | 16.41 | $16.42 | 51942 |
| 2024-06-12 | 16.39 | $16.45 | 65520 |
| 2024-06-11 | 16.37 | $16.44 | 45730 |
| 2024-06-10 | 16.34 | $16.36 | 34800 |
| 2024-06-07 | 16.33 | $16.31 | 35325 |
| 2024-06-06 | 16.33 | $16.38 | 70000 |
| 2024-06-05 | 16.31 | $16.34 | 87700 |
| 2024-06-04 | 16.29 | $16.24 | 76500 |
| 2024-06-03 | 16.31 | $16.31 | 24238 |
| 2024-05-31 | 16.30 | $16.20 | 42400 |
| 2024-05-30 | 16.33 | $16.15 | 40200 |
| 2024-05-29 | 16.38 | $16.30 | 26600 |
| 2024-05-28 | 16.40 | $16.32 | 30940 |
| 2024-05-24 | 16.41 | $16.33 | 27500 |
| 2024-05-23 | 16.42 | $16.32 | 52900 |
| 2024-05-22 | 16.43 | $16.28 | 42400 |
| 2024-05-21 | 16.46 | $16.40 | 54000 |
| 2024-05-20 | 16.45 | $16.56 | 46600 |
| 2024-05-17 | 16.38 | $16.50 | 42320 |
| 2024-05-16 | 16.33 | $16.36 | 32129 |
| 2024-05-15 | 16.30 | $16.31 | 55800 |
| 2024-05-14 | 16.28 | $16.29 | 54800 |
| 2024-05-13 | 16.26 | $16.28 | 64900 |
| 2024-05-10 | 16.24 | $16.29 | 71900 |
| 2024-05-09 | 16.22 | $16.30 | 44612 |
| 2024-05-08 | 16.18 | $16.28 | 44600 |
| 2024-05-07 | 16.14 | $16.29 | 49700 |
| 2024-05-06 | 16.09 | $16.20 | 80928 |
| 2024-05-03 | 16.06 | $16.19 | 39940 |
| 2024-05-02 | 16.03 | $16.06 | 55205 |
| 2024-05-01 | 16.03 | $16.07 | 48100 |
| 2024-04-30 | 16.03 | $15.99 | 93904 |
| 2024-04-29 | 16.05 | $16.06 | 70500 |
| 2024-04-26 | 16.06 | $16.09 | 62300 |
| 2024-04-25 | 16.06 | $16.05 | 50443 |
| 2024-04-24 | 16.08 | $16.13 | 38412 |
| 2024-04-23 | 16.07 | $16.13 | 88632 |
| 2024-04-22 | 16.07 | $16.10 | 49222 |
| 2024-04-19 | 16.07 | $16.11 | 65700 |
| 2024-04-18 | 16.08 | $16.08 | 52810 |
| 2024-04-17 | 16.10 | $16.08 | 72000 |
| 2024-04-16 | 16.12 | $16.05 | 79600 |
| 2024-04-15 | 16.15 | $16.13 | 45700 |
| 2024-04-12 | 16.18 | $16.24 | 65100 |
| 2024-04-11 | 16.17 | $16.21 | 32426 |
| 2024-04-10 | 16.17 | $16.20 | 65334 |
| 2024-04-09 | 16.17 | $16.27 | 64500 |
| 2024-04-08 | 16.16 | $16.19 | 53600 |
| 2024-04-05 | 16.17 | $16.14 | 39824 |
| 2024-04-04 | 16.19 | $16.19 | 65700 |
| 2024-04-03 | 16.21 | $16.19 | 77201 |
| 2024-04-02 | 16.24 | $16.14 | 70500 |
| 2024-04-01 | 16.28 | $16.23 | 100312 |
| 2024-03-28 | 16.31 | $16.35 | 68743 |
| 2024-03-27 | 16.31 | $16.35 | 59441 |
| 2024-03-26 | 16.31 | $16.36 | 55600 |
| 2024-03-25 | 16.30 | $16.29 | 108238 |
| 2024-03-22 | 16.32 | $16.32 | 82500 |
| 2024-03-21 | 16.33 | $16.26 | 65933 |
| 2024-03-20 | 16.36 | $16.35 | 60800 |
| 2024-03-19 | 16.38 | $16.47 | 129500 |
| 2024-03-18 | 16.36 | $16.36 | 57600 |
| 2024-03-15 | 16.37 | $16.34 | 34613 |
| 2024-03-14 | 16.39 | $16.26 | 67900 |
| 2024-03-13 | 16.44 | $16.46 | 80820 |
| 2024-03-12 | 16.43 | $16.47 | 125000 |
| 2024-03-11 | 16.43 | $16.50 | 111400 |
| 2024-03-08 | 16.41 | $16.45 | 34544 |
| 2024-03-07 | 16.41 | $16.41 | 54300 |
| 2024-03-06 | 16.41 | $16.43 | 61000 |
| 2024-03-05 | 16.42 | $16.45 | 34016 |
| 2024-03-04 | 16.41 | $16.41 | 49500 |
| 2024-03-01 | 16.43 | $16.47 | 57000 |
| 2024-02-29 | 16.42 | $16.44 | 42137 |
| 2024-02-28 | 16.42 | $16.35 | 138134 |
| 2024-02-27 | 16.45 | $16.36 | 91900 |
| 2024-02-26 | 16.49 | $16.48 | 54100 |
| 2024-02-23 | 16.49 | $16.54 | 51746 |
| 2024-02-22 | 16.48 | $16.52 | 107300 |
| 2024-02-21 | 16.47 | $16.51 | 47300 |
| 2024-02-20 | 16.46 | $16.41 | 29637 |
| 2024-02-16 | 16.49 | $16.41 | 39737 |
| 2024-02-15 | 16.51 | $16.48 | 66000 |
| 2024-02-14 | 16.52 | $16.49 | 50708 |
| 2024-02-13 | 16.53 | $16.42 | 29922 |
| 2024-02-12 | 16.56 | $16.57 | 44909 |
| 2024-02-09 | 16.55 | $16.55 | 39839 |
| 2024-02-08 | 16.54 | $16.53 | 48300 |
| 2024-02-07 | 16.53 | $16.51 | 56514 |
| 2024-02-06 | 16.53 | $16.65 | 61827 |
| 2024-02-05 | 16.48 | $16.57 | 114500 |
| 2024-02-02 | 16.45 | $16.47 | 44800 |
| 2024-02-01 | 16.44 | $16.74 | 55200 |
| 2024-01-31 | 16.34 | $16.57 | 79540 |
| 2024-01-30 | 16.28 | $16.38 | 47100 |
| 2024-01-29 | 16.26 | $16.35 | 52943 |
| 2024-01-26 | 16.25 | $16.12 | 81839 |
| 2024-01-25 | 16.30 | $16.20 | 71500 |
| 2024-01-24 | 16.35 | $16.32 | 88022 |
| 2024-01-23 | 16.37 | $16.31 | 47400 |
| 2024-01-22 | 16.39 | $16.28 | 36500 |
| 2024-01-19 | 16.43 | $16.24 | 64233 |
| 2024-01-18 | 16.48 | $16.26 | 52408 |
| 2024-01-17 | 16.55 | $16.31 | 77811 |
| 2024-01-16 | 16.60 | $16.38 | 72841 |
| 2024-01-12 | 16.65 | $16.60 | 46833 |
| 2024-01-11 | 16.63 | $16.59 | 38900 |
| 2024-01-10 | 16.61 | $16.60 | 48700 |
| 2024-01-09 | 16.58 | $16.58 | 67122 |
| 2024-01-08 | 16.54 | $16.62 | 43930 |
| 2024-01-05 | 16.48 | $16.38 | 108800 |
| 2024-01-04 | 16.48 | $16.52 | 112122 |
| 2024-01-03 | 16.44 | $16.50 | 131000 |
| 2024-01-02 | 16.38 | $16.39 | 76900 |
| 2023-12-29 | 16.35 | $16.25 | 254600 |
| 2023-12-28 | 16.35 | $16.23 | 254120 |
| 2023-12-27 | 16.35 | $16.29 | 173131 |
| 2023-12-26 | 16.33 | $16.25 | 171300 |
| 2023-12-22 | 16.32 | $16.22 | 188900 |
| 2023-12-21 | 16.31 | $16.19 | 91538 |
| 2023-12-20 | 16.31 | $16.20 | 229210 |
| 2023-12-19 | 16.29 | $16.21 | 172000 |
| 2023-12-18 | 16.27 | $16.20 | 138900 |
| 2023-12-15 | 16.24 | $16.16 | 156200 |
| 2023-12-14 | 16.21 | $16.27 | 197421 |
| 2023-12-13 | 16.14 | $16.00 | 162944 |
| 2023-12-12 | 16.13 | $15.99 | 101900 |
| 2023-12-11 | 16.12 | $16.00 | 108035 |
| 2023-12-08 | 16.10 | $16.04 | 99200 |
| 2023-12-07 | 16.06 | $16.09 | 128446 |
| 2023-12-06 | 15.99 | $15.89 | 138718 |
| 2023-12-05 | 15.96 | $15.85 | 143100 |
| 2023-12-04 | 15.94 | $15.79 | 134900 |
| 2023-12-01 | 15.92 | $15.81 | 162514 |
| 2023-11-30 | 15.90 | $15.77 | 245801 |
| 2023-11-29 | 15.87 | $15.89 | 196000 |
| 2023-11-28 | 15.80 | $15.63 | 137400 |
| 2023-11-27 | 15.78 | $15.55 | 161304 |
| 2023-11-24 | 15.79 | $15.57 | 36631 |
| 2023-11-22 | 15.79 | $15.58 | 106800 |
| 2023-11-21 | 15.77 | $15.62 | 76516 |
| 2023-11-20 | 15.74 | $15.54 | 136600 |
| 2023-11-17 | 15.72 | $15.68 | 67600 |
| 2023-11-16 | 15.65 | $15.72 | 154500 |
| 2023-11-15 | 15.54 | $15.64 | 91500 |
| 2023-11-14 | 15.43 | $15.72 | 102300 |
| 2023-11-13 | 15.27 | $15.45 | 39200 |
| 2023-11-10 | 15.15 | $15.42 | 71600 |
| 2023-11-09 | 15.02 | $15.29 | 102712 |
| 2023-11-08 | 14.90 | $15.31 | 77026 |
| 2023-11-07 | 14.74 | $15.19 | 95800 |
| 2023-11-06 | 14.59 | $15.02 | 89800 |
| 2023-11-03 | 14.47 | $14.96 | 180717 |
| 2023-11-02 | 14.33 | $14.73 | 137312 |
| 2023-11-01 | 14.25 | $14.59 | 87338 |
| 2023-10-31 | 14.20 | $14.36 | 92548 |
| 2023-10-30 | 14.22 | $14.38 | 45900 |
| 2023-10-27 | 14.24 | $14.35 | 127307 |
| 2023-10-26 | 14.28 | $14.38 | 304239 |
| 2023-10-25 | 14.32 | $14.42 | 106900 |
| 2023-10-24 | 14.37 | $14.56 | 50200 |
| 2023-10-23 | 14.40 | $14.44 | 134535 |
| 2023-10-20 | 14.47 | $14.48 | 75630 |
| 2023-10-19 | 14.56 | $14.40 | 102837 |
| 2023-10-18 | 14.70 | $14.47 | 174915 |
| 2023-10-17 | 14.85 | $14.91 | 119841 |
| 2023-10-16 | 14.90 | $14.93 | 96800 |
| 2023-10-13 | 14.96 | $15.07 | 85200 |
| 2023-10-12 | 15.00 | $15.08 | 55306 |
| 2023-10-11 | 15.05 | $15.19 | 108831 |
| 2023-10-10 | 15.08 | $15.05 | 126026 |
| 2023-10-09 | 15.16 | $15.21 | 44500 |
| 2023-10-06 | 15.22 | $15.16 | 70300 |
| 2023-10-05 | 15.32 | $15.31 | 35500 |
| 2023-10-04 | 15.40 | $15.46 | 59522 |
| 2023-10-03 | 15.45 | $15.37 | 68123 |
| 2023-10-02 | 15.55 | $15.67 | 125800 |
| 2023-09-29 | 15.58 | $15.93 | 72846 |
| 2023-09-28 | 15.54 | $15.61 | 70500 |
| 2023-09-27 | 15.59 | $15.36 | 61248 |
| 2023-09-26 | 15.74 | $15.40 | 135400 |
| 2023-09-25 | 15.92 | $15.86 | 82900 |
| 2023-09-22 | 16.00 | $15.88 | 59300 |
| 2023-09-21 | 16.09 | $16.01 | 81950 |
| 2023-09-20 | 16.17 | $16.27 | 56600 |
| 2023-09-19 | 16.18 | $16.05 | 109400 |
| 2023-09-18 | 16.26 | $16.19 | 45400 |
| 2023-09-15 | 16.33 | $16.17 | 49405 |
| 2023-09-14 | 16.41 | $16.32 | 34410 |
| 2023-09-13 | 16.48 | $16.31 | 36114 |
| 2023-09-12 | 16.55 | $16.29 | 48213 |
| 2023-09-11 | 16.66 | $16.34 | 49936 |
| 2023-09-08 | 16.77 | $16.61 | 22737 |
| 2023-09-07 | 16.82 | $16.79 | 66301 |
| 2023-09-06 | 16.83 | $16.57 | 56016 |
| 2023-09-05 | 16.90 | $16.83 | 48438 |
| 2023-09-01 | 16.91 | $16.99 | 25500 |
| 2023-08-31 | 16.87 | $16.89 | 46900 |
| 2023-08-30 | 16.85 | $16.95 | 59300 |
| 2023-08-29 | 16.80 | $17.02 | 49749 |
| 2023-08-28 | 16.73 | $16.74 | 14712 |
| 2023-08-25 | 16.73 | $16.69 | 22727 |
| 2023-08-24 | 16.74 | $16.66 | 37237 |
| 2023-08-23 | 16.76 | $16.83 | 22332 |
| 2023-08-22 | 16.74 | $16.77 | 78900 |
| 2023-08-21 | 16.73 | $16.70 | 37949 |
| 2023-08-18 | 16.74 | $16.92 | 42845 |
| 2023-08-17 | 16.69 | $16.86 | 51800 |
| 2023-08-16 | 16.64 | $16.67 | 62000 |
| 2023-08-15 | 16.64 | $16.78 | 39819 |
| 2023-08-14 | 16.61 | $16.64 | 25900 |
| 2023-08-11 | 16.62 | $16.65 | 51017 |
| 2023-08-10 | 16.63 | $16.59 | 31600 |
| 2023-08-09 | 16.66 | $16.65 | 28508 |
| 2023-08-08 | 16.69 | $16.63 | 47200 |
| 2023-08-07 | 16.72 | $16.57 | 90746 |
| 2023-08-04 | 16.78 | $16.85 | 34219 |
| 2023-08-03 | 16.77 | $16.70 | 62310 |
| 2023-08-02 | 16.80 | $16.76 | 53433 |
| 2023-08-01 | 16.83 | $16.92 | 46828 |
| 2023-07-31 | 16.80 | $16.92 | 78800 |
| 2023-07-28 | 16.78 | $16.75 | 58700 |
| 2023-07-27 | 16.80 | $16.70 | 72700 |
| 2023-07-26 | 16.84 | $16.82 | 44500 |
| 2023-07-25 | 16.86 | $16.86 | 86400 |
| 2023-07-24 | 16.87 | $16.91 | 39707 |
| 2023-07-21 | 16.86 | $16.87 | 30500 |
| 2023-07-20 | 16.87 | $16.79 | 36116 |
| 2023-07-19 | 16.90 | $16.97 | 26900 |
| 2023-07-18 | 16.89 | $16.93 | 47400 |
| 2023-07-17 | 16.88 | $16.86 | 53300 |
| 2023-07-14 | 16.90 | $16.95 | 30300 |
| 2023-07-13 | 16.90 | $16.92 | 36700 |
| 2023-07-12 | 16.90 | $16.96 | 36821 |
| 2023-07-11 | 16.89 | $16.88 | 34148 |
| 2023-07-10 | 16.91 | $16.95 | 42800 |
| 2023-07-07 | 16.90 | $16.79 | 45800 |
| 2023-07-06 | 16.95 | $16.73 | 55933 |
| 2023-07-05 | 17.03 | $16.91 | 56100 |
| 2023-07-03 | 17.07 | $17.09 | 35900 |
| 2023-06-30 | 17.06 | $17.07 | 47200 |
| 2023-06-29 | 17.06 | $17.05 | 51000 |
| 2023-06-28 | 17.06 | $17.19 | 40800 |
| 2023-06-27 | 17.01 | $17.11 | 39200 |
| 2023-06-26 | 16.98 | $16.97 | 72200 |
| 2023-06-23 | 16.99 | $16.95 | 57500 |
| 2023-06-22 | 17.01 | $16.85 | 43800 |
| 2023-06-21 | 17.07 | $16.78 | 70743 |
| 2023-06-20 | 17.16 | $16.92 | 59604 |
| 2023-06-16 | 17.22 | $17.06 | 45141 |
| 2023-06-15 | 17.25 | $17.07 | 48800 |
| 2023-06-14 | 17.29 | $17.28 | 42809 |
| 2023-06-13 | 17.26 | $17.11 | 58013 |
| 2023-06-12 | 17.28 | $17.30 | 35100 |
| 2023-06-09 | 17.25 | $17.47 | 24100 |
| 2023-06-08 | 17.14 | $17.46 | 33644 |
| 2023-06-07 | 17.02 | $17.22 | 30300 |
| 2023-06-06 | 16.95 | $17.10 | 40517 |
| 2023-06-05 | 16.90 | $17.00 | 31107 |
| 2023-06-02 | 16.87 | $16.89 | 42700 |
| 2023-06-01 | 16.87 | $16.97 | 39701 |
| 2023-05-31 | 16.85 | $17.00 | 79413 |
| 2023-05-30 | 16.81 | $16.97 | 28819 |
| 2023-05-26 | 16.77 | $16.86 | 11800 |
| 2023-05-25 | 16.77 | $16.91 | 48000 |
| 2023-05-24 | 16.74 | $16.61 | 53310 |
| 2023-05-23 | 16.81 | $16.80 | 34431 |
| 2023-05-22 | 16.84 | $16.71 | 30539 |
| 2023-05-19 | 16.90 | $16.74 | 45700 |
| 2023-05-18 | 16.97 | $16.81 | 59212 |
| 2023-05-17 | 17.03 | $16.85 | 84015 |
| 2023-05-16 | 17.09 | $17.11 | 7800 |
| 2023-05-15 | 17.08 | $17.25 | 33448 |
| 2023-05-12 | 17.03 | $16.95 | 19100 |
| 2023-05-11 | 17.06 | $16.99 | 33600 |
| 2023-05-10 | 17.09 | $17.03 | 22000 |
| 2023-05-09 | 17.10 | $16.99 | 28700 |
| 2023-05-08 | 17.14 | $17.08 | 46100 |
| 2023-05-05 | 17.15 | $17.19 | 50400 |
| 2023-05-04 | 17.14 | $17.03 | 70900 |
| 2023-05-03 | 17.17 | $17.18 | 64711 |
| 2023-05-02 | 17.15 | $17.10 | 46000 |
| 2023-05-01 | 17.16 | $17.18 | 31600 |
| 2023-04-28 | 17.15 | $17.29 | 58200 |
| 2023-04-27 | 17.10 | $17.26 | 40049 |
| 2023-04-26 | 17.05 | $17.35 | 51207 |
| 2023-04-25 | 16.95 | $17.21 | 39900 |
| 2023-04-24 | 16.89 | $17.16 | 45408 |
| 2023-04-21 | 16.82 | $17.05 | 73100 |
| 2023-04-20 | 16.78 | $16.88 | 27917 |
| 2023-04-19 | 16.79 | $16.79 | 81331 |
| 2023-04-18 | 16.83 | $16.42 | 161400 |
| 2023-04-17 | 17.01 | $16.86 | 50900 |
| 2023-04-14 | 17.08 | $16.99 | 81400 |
| 2023-04-13 | 17.12 | $17.17 | 46400 |
| 2023-04-12 | 17.12 | $17.31 | 49120 |
| 2023-04-11 | 17.08 | $17.13 | 69821 |
| 2023-04-10 | 17.09 | $17.03 | 69410 |
| 2023-04-06 | 17.13 | $17.20 | 40934 |
| 2023-04-05 | 17.13 | $17.27 | 64202 |
| 2023-04-04 | 17.11 | $17.09 | 53116 |
| 2023-04-03 | 17.14 | $17.21 | 59100 |
| 2023-03-31 | 17.14 | $17.38 | 52800 |
| 2023-03-30 | 17.10 | $17.22 | 35945 |
| 2023-03-29 | 17.09 | $16.98 | 76512 |
| 2023-03-28 | 17.16 | $17.01 | 55500 |
| 2023-03-27 | 17.24 | $16.93 | 164200 |
| 2023-03-24 | 17.37 | $17.40 | 75116 |
| 2023-03-23 | 17.37 | $17.48 | 51200 |
| 2023-03-22 | 17.35 | $17.30 | 45300 |
| 2023-03-21 | 17.38 | $17.10 | 53702 |
| 2023-03-20 | 17.49 | $17.24 | 80600 |
| 2023-03-17 | 17.57 | $17.46 | 55200 |
| 2023-03-16 | 17.60 | $17.60 | 57540 |
| 2023-03-15 | 17.60 | $17.62 | 60908 |
| 2023-03-14 | 17.58 | $17.66 | 118132 |
| 2023-03-13 | 17.55 | $17.86 | 61309 |
| 2023-03-10 | 17.44 | $17.69 | 103847 |
| 2023-03-09 | 17.37 | $17.57 | 128531 |
| 2023-03-08 | 17.32 | $17.63 | 147840 |
| 2023-03-07 | 17.24 | $17.50 | 69800 |
| 2023-03-06 | 17.19 | $17.22 | 46800 |
| 2023-03-03 | 17.21 | $17.38 | 34744 |
| 2023-03-02 | 17.20 | $17.21 | 53500 |
| 2023-03-01 | 17.23 | $17.35 | 59725 |
| 2023-02-28 | 17.23 | $17.37 | 51900 |
| 2023-02-27 | 17.22 | $17.33 | 59108 |
| 2023-02-24 | 17.23 | $17.13 | 67300 |
| 2023-02-23 | 17.31 | $17.04 | 45500 |
| 2023-02-22 | 17.43 | $17.05 | 88918 |
| 2023-02-21 | 17.58 | $17.23 | 66100 |
| 2023-02-17 | 17.70 | $17.33 | 88300 |
| 2023-02-16 | 17.81 | $17.63 | 62734 |
| 2023-02-15 | 17.86 | $17.86 | 47400 |
| 2023-02-14 | 17.83 | $17.78 | 39707 |
| 2023-02-13 | 17.83 | $17.99 | 73500 |
| 2023-02-10 | 17.75 | $17.72 | 41900 |
| 2023-02-09 | 17.74 | $17.51 | 48400 |
| 2023-02-08 | 17.79 | $17.77 | 62035 |
| 2023-02-07 | 17.77 | $17.54 | 91700 |
| 2023-02-06 | 17.81 | $17.35 | 50334 |
| 2023-02-03 | 17.92 | $17.46 | 54200 |
| 2023-02-02 | 18.02 | $17.72 | 93600 |
| 2023-02-01 | 18.04 | $17.72 | 99100 |
| 2023-01-31 | 18.07 | $17.78 | 86700 |
| 2023-01-30 | 18.07 | $17.90 | 37113 |
| 2023-01-27 | 18.03 | $18.02 | 80300 |
| 2023-01-26 | 17.94 | $18.00 | 75937 |
| 2023-01-25 | 17.82 | $17.94 | 74326 |
| 2023-01-24 | 17.69 | $17.85 | 111507 |
| 2023-01-23 | 17.56 | $17.56 | 79517 |
| 2023-01-20 | 17.48 | $17.51 | 73226 |
| 2023-01-19 | 17.40 | $17.40 | 108719 |
| 2023-01-18 | 17.33 | $17.38 | 134302 |
| 2023-01-17 | 17.24 | $17.45 | 64836 |
| 2023-01-13 | 17.10 | $17.45 | 99300 |
| 2023-01-12 | 16.94 | $17.24 | 58700 |
| 2023-01-11 | 16.80 | $17.20 | 146000 |
| 2023-01-10 | 16.64 | $16.89 | 50500 |
| 2023-01-09 | 16.54 | $16.88 | 63400 |
| 2023-01-06 | 16.42 | $16.67 | 99948 |
| 2023-01-05 | 16.34 | $16.58 | 58000 |
| 2023-01-04 | 16.27 | $16.47 | 48700 |
| 2023-01-03 | 16.23 | $16.40 | 107000 |
| 2022-12-30 | 16.19 | $16.06 | 231026 |
| 2022-12-29 | 16.26 | $16.13 | 253621 |
| 2022-12-28 | 16.33 | $16.24 | 177300 |
| 2022-12-27 | 16.37 | $16.34 | 179500 |
| 2022-12-23 | 16.39 | $16.43 | 114015 |
| 2022-12-22 | 16.39 | $16.30 | 120328 |
| 2022-12-21 | 16.43 | $16.10 | 193032 |
| 2022-12-20 | 16.54 | $16.30 | 189734 |
| 2022-12-19 | 16.61 | $16.25 | 213500 |
| 2022-12-16 | 16.71 | $16.25 | 199105 |
| 2022-12-15 | 16.83 | $16.61 | 153400 |
| 2022-12-14 | 16.86 | $16.82 | 154748 |
| 2022-12-13 | 16.83 | $16.79 | 200701 |
| 2022-12-12 | 16.79 | $16.44 | 117700 |
| 2022-12-09 | 16.86 | $16.39 | 124339 |
| 2022-12-08 | 16.95 | $16.63 | 152200 |
| 2022-12-07 | 16.98 | $16.73 | 174114 |
| 2022-12-06 | 16.97 | $16.63 | 99838 |
| 2022-12-05 | 17.00 | $16.63 | 134413 |
| 2022-12-02 | 17.02 | $16.94 | 94501 |
| 2022-12-01 | 16.94 | $16.92 | 89211 |
| 2022-11-30 | 16.84 | $16.89 | 90200 |
| 2022-11-29 | 16.73 | $16.85 | 115444 |
| 2022-11-28 | 16.59 | $16.84 | 130341 |
| 2022-11-25 | 16.43 | $16.55 | 50741 |
| 2022-11-23 | 16.32 | $16.52 | 212048 |
| 2022-11-22 | 16.18 | $16.32 | 214229 |
| 2022-11-21 | 16.08 | $16.18 | 155500 |
| 2022-11-18 | 16.00 | $16.05 | 76306 |
| 2022-11-17 | 15.95 | $16.22 | 134333 |
| 2022-11-16 | 15.82 | $16.03 | 93300 |
| 2022-11-15 | 15.72 | $15.97 | 116749 |
| 2022-11-14 | 15.63 | $15.53 | 98639 |
| 2022-11-11 | 15.65 | $15.79 | 136900 |
| 2022-11-10 | 15.60 | $15.79 | 139725 |
| 2022-11-09 | 15.53 | $15.16 | 177121 |
| 2022-11-08 | 15.65 | $15.35 | 140928 |
| 2022-11-07 | 15.74 | $15.57 | 100000 |
| 2022-11-04 | 15.78 | $15.76 | 137000 |
| 2022-11-03 | 15.77 | $15.81 | 98500 |
| 2022-11-02 | 15.74 | $16.21 | 90900 |
| 2022-11-01 | 15.58 | $15.84 | 90940 |
| 2022-10-31 | 15.50 | $15.68 | 147600 |
| 2022-10-28 | 15.45 | $15.48 | 214701 |
| 2022-10-27 | 15.47 | $15.57 | 114124 |
| 2022-10-26 | 15.46 | $15.57 | 149429 |
| 2022-10-25 | 15.46 | $15.44 | 64903 |
| 2022-10-24 | 15.50 | $15.57 | 80549 |
| 2022-10-21 | 15.52 | $15.70 | 103004 |
| 2022-10-20 | 15.50 | $15.72 | 64717 |
| 2022-10-19 | 15.47 | $15.65 | 93925 |
| 2022-10-18 | 15.47 | $15.74 | 90203 |
| 2022-10-17 | 15.44 | $15.74 | 78300 |
| 2022-10-14 | 15.42 | $15.60 | 132218 |
| 2022-10-13 | 15.44 | $15.57 | 86919 |
| 2022-10-12 | 15.49 | $15.78 | 113100 |
| 2022-10-11 | 15.48 | $15.89 | 106346 |
| 2022-10-10 | 15.45 | $15.71 | 66728 |
| 2022-10-07 | 15.48 | $15.82 | 68100 |
| 2022-10-06 | 15.49 | $16.05 | 95123 |
| 2022-10-05 | 15.44 | $15.94 | 123200 |
| 2022-10-04 | 15.42 | $15.98 | 95535 |
| 2022-10-03 | 15.41 | $15.64 | 146033 |
| 2022-09-30 | 15.50 | $15.58 | 196025 |
| 2022-09-29 | 15.65 | $15.60 | 90200 |
| 2022-09-28 | 15.84 | $15.79 | 120801 |
| 2022-09-27 | 16.03 | $15.89 | 64300 |
| 2022-09-26 | 16.23 | $15.99 | 76000 |
| 2022-09-23 | 16.46 | $16.31 | 121803 |
| 2022-09-22 | 16.65 | $16.29 | 125000 |
| 2022-09-21 | 16.89 | $16.54 | 75906 |
| 2022-09-20 | 17.12 | $16.61 | 99119 |
| 2022-09-19 | 17.38 | $16.89 | 85900 |
| 2022-09-16 | 17.61 | $17.17 | 103730 |
| 2022-09-15 | 17.81 | $17.79 | 25929 |
| 2022-09-14 | 17.87 | $18.01 | 45414 |
| 2022-09-13 | 17.86 | $17.83 | 37524 |
| 2022-09-12 | 17.92 | $18.01 | 39000 |
| 2022-09-09 | 17.94 | $18.02 | 31301 |
| 2022-09-08 | 17.96 | $18.32 | 49900 |
| 2022-09-07 | 17.89 | $18.30 | 51711 |
| 2022-09-06 | 17.82 | $17.80 | 42000 |
| 2022-09-02 | 17.90 | $17.81 | 17105 |
| 2022-09-01 | 17.99 | $17.53 | 63132 |
| 2022-08-31 | 18.20 | $17.76 | 65300 |
| 2022-08-30 | 18.38 | $17.98 | 68602 |
| 2022-08-29 | 18.53 | $18.31 | 50200 |
| 2022-08-26 | 18.62 | $18.62 | 29434 |
| 2022-08-25 | 18.62 | $18.58 | 29000 |
| 2022-08-24 | 18.64 | $18.52 | 67425 |
| 2022-08-23 | 18.68 | $18.65 | 46800 |
| 2022-08-22 | 18.68 | $18.62 | 44948 |
| 2022-08-19 | 18.70 | $18.90 | 110910 |
| 2022-08-18 | 18.63 | $18.90 | 111945 |
| 2022-08-17 | 18.54 | $18.61 | 77900 |
| 2022-08-16 | 18.53 | $18.36 | 45900 |
| 2022-08-15 | 18.59 | $18.62 | 55300 |
| 2022-08-12 | 18.58 | $18.55 | 64300 |
| 2022-08-11 | 18.60 | $18.49 | 39500 |
| 2022-08-10 | 18.63 | $18.54 | 78708 |
| 2022-08-09 | 18.66 | $18.50 | 38614 |
| 2022-08-08 | 18.71 | $18.42 | 38400 |
| 2022-08-05 | 18.79 | $18.60 | 70200 |
| 2022-08-04 | 18.83 | $18.82 | 41922 |
| 2022-08-03 | 18.80 | $18.81 | 69700 |
| 2022-08-02 | 18.77 | $18.85 | 59200 |
| 2022-08-01 | 18.72 | $18.62 | 58645 |
| 2022-07-29 | 18.73 | $18.71 | 43000 |
| 2022-07-28 | 18.70 | $18.58 | 64540 |
| 2022-07-27 | 18.72 | $18.41 | 31124 |
| 2022-07-26 | 18.78 | $18.53 | 40339 |
| 2022-07-25 | 18.82 | $18.63 | 19504 |
| 2022-07-22 | 18.83 | $18.78 | 42729 |
| 2022-07-21 | 18.80 | $18.61 | 58200 |
| 2022-07-20 | 18.81 | $18.70 | 51022 |
| 2022-07-19 | 18.78 | $18.67 | 36135 |
| 2022-07-18 | 18.76 | $18.70 | 62813 |
| 2022-07-15 | 18.71 | $18.97 | 72100 |
| 2022-07-14 | 18.57 | $18.54 | 84200 |
| 2022-07-13 | 18.52 | $18.56 | 33400 |
| 2022-07-12 | 18.46 | $18.57 | 41520 |
| 2022-07-11 | 18.38 | $18.60 | 25700 |
| 2022-07-08 | 18.27 | $18.41 | 31518 |
| 2022-07-07 | 18.19 | $18.41 | 36300 |
| 2022-07-06 | 18.09 | $18.18 | 64810 |
| 2022-07-05 | 18.04 | $18.26 | 44700 |
| 2022-07-01 | 17.96 | $18.28 | 43300 |
| 2022-06-30 | 17.85 | $18.14 | 53800 |
| 2022-06-29 | 17.76 | $18.43 | 57400 |
| 2022-06-28 | 17.56 | $18.02 | 69404 |
| 2022-06-27 | 17.45 | $17.70 | 46100 |
| 2022-06-24 | 17.42 | $17.89 | 46904 |
| 2022-06-23 | 17.33 | $17.47 | 62900 |
| 2022-06-22 | 17.36 | $17.05 | 74803 |
| 2022-06-21 | 17.53 | $16.88 | 156800 |
| 2022-06-17 | 17.79 | $17.29 | 55838 |
| 2022-06-16 | 17.98 | $17.23 | 66000 |
| 2022-06-15 | 18.24 | $17.33 | 85600 |
| 2022-06-14 | 18.52 | $17.77 | 40510 |
| 2022-06-13 | 18.72 | $17.84 | 89000 |
| 2022-06-10 | 18.93 | $18.48 | 73600 |
| 2022-06-09 | 18.99 | $18.34 | 61837 |
| 2022-06-08 | 19.09 | $18.95 | 41943 |
| 2022-06-07 | 19.01 | $19.15 | 93035 |
| 2022-06-06 | 18.85 | $18.70 | 21100 |
| 2022-06-03 | 18.78 | $18.76 | 57600 |
| 2022-06-02 | 18.68 | $18.84 | 37800 |
| 2022-06-01 | 18.52 | $18.82 | 45700 |
| 2022-05-31 | 18.33 | $18.80 | 65900 |
| 2022-05-27 | 18.09 | $18.89 | 93025 |
| 2022-05-26 | 17.78 | $18.34 | 71700 |
| 2022-05-25 | 17.56 | $17.94 | 113504 |
| 2022-05-24 | 17.43 | $18.09 | 105300 |
| 2022-05-23 | 17.22 | $17.52 | 97400 |
| 2022-05-20 | 17.15 | $17.42 | 77703 |
| 2022-05-19 | 17.11 | $16.99 | 119800 |
| 2022-05-18 | 17.19 | $16.94 | 98300 |
| 2022-05-17 | 17.30 | $17.11 | 114238 |
| 2022-05-16 | 17.40 | $17.47 | 49522 |
| 2022-05-13 | 17.40 | $17.20 | 97616 |
| 2022-05-12 | 17.49 | $17.42 | 83000 |
| 2022-05-11 | 17.53 | $17.40 | 133100 |
| 2022-05-10 | 17.59 | $17.50 | 107800 |
| 2022-05-09 | 17.64 | $17.58 | 176115 |
| 2022-05-06 | 17.68 | $17.75 | 62448 |
| 2022-05-05 | 17.67 | $17.55 | 95500 |
| 2022-05-04 | 17.72 | $17.63 | 129200 |
| 2022-05-03 | 17.76 | $17.38 | 187500 |
| 2022-05-02 | 17.90 | $17.98 | 94000 |
| 2022-04-29 | 17.87 | $18.20 | 130645 |
| 2022-04-28 | 17.77 | $18.43 | 158549 |
| 2022-04-27 | 17.58 | $17.90 | 117800 |
| 2022-04-26 | 17.52 | $17.83 | 85100 |
| 2022-04-25 | 17.48 | $17.77 | 108701 |
| 2022-04-22 | 17.45 | $17.64 | 157644 |
| 2022-04-21 | 17.46 | $17.77 | 157021 |
| 2022-04-20 | 17.44 | $17.64 | 117943 |
| 2022-04-19 | 17.47 | $17.42 | 187700 |
| 2022-04-18 | 17.57 | $17.55 | 110315 |
| 2022-04-14 | 17.67 | $17.58 | 114500 |
| 2022-04-13 | 17.79 | $17.69 | 179900 |
| 2022-04-12 | 17.90 | $17.75 | 88648 |
| 2022-04-11 | 18.03 | $17.84 | 112400 |
| 2022-04-08 | 18.16 | $18.10 | 152600 |
| 2022-04-07 | 18.24 | $18.16 | 61437 |
| 2022-04-06 | 18.33 | $18.31 | 85746 |
| 2022-04-05 | 18.40 | $18.35 | 95142 |
| 2022-04-04 | 18.47 | $18.55 | 147609 |
| 2022-04-01 | 18.50 | $18.71 | 60837 |
| 2022-03-31 | 18.49 | $18.75 | 101932 |
| 2022-03-30 | 18.48 | $18.54 | 91415 |
| 2022-03-29 | 18.53 | $18.52 | 95400 |
| 2022-03-28 | 18.60 | $18.40 | 92224 |
| 2022-03-25 | 18.74 | $18.47 | 75400 |
| 2022-03-24 | 18.89 | $18.69 | 61100 |
| 2022-03-23 | 19.00 | $18.93 | 58620 |
| 2022-03-22 | 19.07 | $19.06 | 65827 |
| 2022-03-21 | 19.12 | $19.31 | 29311 |
| 2022-03-18 | 19.11 | $19.18 | 36015 |
| 2022-03-17 | 19.13 | $19.18 | 45717 |
| 2022-03-16 | 19.17 | $18.80 | 81900 |
| 2022-03-15 | 19.33 | $18.78 | 136800 |
| 2022-03-14 | 19.55 | $19.25 | 63200 |
| 2022-03-11 | 19.66 | $19.65 | 38116 |
| 2022-03-10 | 19.67 | $19.61 | 40338 |
| 2022-03-09 | 19.70 | $20.00 | 24641 |
| 2022-03-08 | 19.62 | $19.85 | 47300 |
| 2022-03-07 | 19.57 | $19.62 | 49622 |
| 2022-03-04 | 19.58 | $19.73 | 46834 |
| 2022-03-03 | 19.56 | $19.81 | 60100 |
| 2022-03-02 | 19.52 | $19.64 | 57437 |
| 2022-03-01 | 19.53 | $19.80 | 52600 |
| 2022-02-28 | 19.49 | $19.57 | 69433 |
| 2022-02-25 | 19.52 | $19.57 | 60313 |
| 2022-02-24 | 19.56 | $19.41 | 129100 |
| 2022-02-23 | 19.67 | $19.54 | 54426 |
| 2022-02-22 | 19.76 | $19.68 | 58500 |
| 2022-02-18 | 19.84 | $19.81 | 75818 |
| 2022-02-17 | 19.89 | $19.98 | 50800 |
| 2022-02-16 | 19.90 | $19.93 | 101528 |
| 2022-02-15 | 19.94 | $19.76 | 63730 |
| 2022-02-14 | 20.04 | $19.85 | 60800 |
| 2022-02-11 | 20.14 | $19.89 | 46422 |
| 2022-02-10 | 20.25 | $20.17 | 38400 |
| 2022-02-09 | 20.30 | $20.55 | 50740 |
| 2022-02-08 | 20.24 | $20.40 | 52918 |
| 2022-02-07 | 20.22 | $20.43 | 42100 |
| 2022-02-04 | 20.19 | $20.20 | 48640 |
| 2022-02-03 | 20.23 | $20.53 | 31700 |
| 2022-02-02 | 20.18 | $20.51 | 38212 |
| 2022-02-01 | 20.13 | $20.50 | 21900 |
| 2022-01-31 | 20.07 | $20.33 | 25600 |
| 2022-01-28 | 20.06 | $20.11 | 67942 |
| 2022-01-27 | 20.12 | $20.22 | 44000 |
| 2022-01-26 | 20.17 | $20.42 | 30837 |
| 2022-01-25 | 20.17 | $20.51 | 49008 |
| 2022-01-24 | 20.15 | $20.13 | 108324 |
| 2022-01-21 | 20.25 | $19.98 | 135600 |
| 2022-01-20 | 20.43 | $20.04 | 62038 |
| 2022-01-19 | 20.63 | $20.21 | 65202 |
| 2022-01-18 | 20.82 | $20.41 | 66100 |
| 2022-01-14 | 21.00 | $20.80 | 54146 |
| 2022-01-13 | 21.10 | $20.92 | 30500 |
| 2022-01-12 | 21.18 | $21.25 | 58545 |
| 2022-01-11 | 21.17 | $21.09 | 44109 |
| 2022-01-10 | 21.21 | $21.17 | 42300 |
| 2022-01-07 | 21.24 | $21.06 | 51700 |
| 2022-01-06 | 21.32 | $20.92 | 56200 |
| 2022-01-05 | 21.45 | $21.00 | 54613 |
| 2022-01-04 | 21.59 | $21.22 | 56947 |
| 2022-01-03 | 21.68 | $21.43 | 70127 |
| 2021-12-31 | 21.73 | $21.78 | 48700 |
| 2021-12-30 | 21.67 | $21.58 | 30800 |
| 2021-12-29 | 21.67 | $21.50 | 96105 |
| 2021-12-28 | 21.68 | $21.59 | 51900 |
| 2021-12-27 | 21.67 | $21.62 | 44430 |
| 2021-12-23 | 21.64 | $21.67 | 38500 |
| 2021-12-22 | 21.58 | $21.63 | 32500 |
| 2021-12-21 | 21.53 | $21.53 | 25138 |
| 2021-12-20 | 21.49 | $21.66 | 49000 |
| 2021-12-17 | 21.39 | $21.80 | 47400 |
| 2021-12-16 | 21.24 | $21.54 | 57308 |
| 2021-12-15 | 21.13 | $21.49 | 109200 |
| 2021-12-14 | 21.01 | $21.20 | 88708 |
| 2021-12-13 | 20.96 | $21.08 | 68622 |
| 2021-12-10 | 20.94 | $21.07 | 63100 |
| 2021-12-09 | 20.92 | $21.06 | 46836 |
| 2021-12-08 | 20.90 | $21.04 | 75415 |
| 2021-12-07 | 20.88 | $20.98 | 87426 |
| 2021-12-06 | 20.89 | $20.67 | 84500 |
| 2021-12-03 | 20.99 | $20.86 | 112603 |
| 2021-12-02 | 21.06 | $20.66 | 201100 |
| 2021-12-01 | 21.21 | $20.98 | 119900 |
| 2021-11-30 | 21.29 | $21.24 | 66908 |
| 2021-11-29 | 21.30 | $21.28 | 82800 |
| 2021-11-26 | 21.31 | $20.97 | 64108 |
| 2021-11-24 | 21.42 | $21.10 | 46007 |
| 2021-11-23 | 21.51 | $21.24 | 77900 |
| 2021-11-22 | 21.57 | $21.55 | 26200 |
| 2021-11-19 | 21.55 | $21.52 | 40400 |
| 2021-11-18 | 21.53 | $21.54 | 36600 |
| 2021-11-17 | 21.50 | $21.56 | 35432 |
| 2021-11-16 | 21.46 | $21.56 | 71223 |
| 2021-11-15 | 21.41 | $21.40 | 33500 |
| 2021-11-12 | 21.39 | $21.37 | 56900 |
| 2021-11-11 | 21.39 | $21.42 | 50300 |
| 2021-11-10 | 21.36 | $21.41 | 69100 |
| 2021-11-09 | 21.33 | $21.54 | 43100 |
| 2021-11-08 | 21.26 | $21.38 | 87648 |
| 2021-11-05 | 21.21 | $21.43 | 58114 |
| 2021-11-04 | 21.15 | $21.30 | 53900 |
| 2021-11-03 | 21.12 | $21.20 | 44300 |
| 2021-11-02 | 21.11 | $21.24 | 33326 |
| 2021-11-01 | 21.09 | $21.22 | 48300 |
| 2021-10-29 | 21.07 | $21.25 | 33042 |
| 2021-10-28 | 21.05 | $21.20 | 51938 |
| 2021-10-27 | 21.03 | $21.12 | 42519 |
| 2021-10-26 | 21.05 | $21.04 | 46200 |
| 2021-10-25 | 21.09 | $21.12 | 32404 |
| 2021-10-22 | 21.13 | $21.18 | 25917 |
| 2021-10-21 | 21.16 | $21.23 | 34200 |
| 2021-10-20 | 21.18 | $21.34 | 40100 |
| 2021-10-19 | 21.18 | $21.34 | 33501 |
| 2021-10-18 | 21.18 | $21.43 | 33305 |
| 2021-10-15 | 21.16 | $21.34 | 21900 |
| 2021-10-14 | 21.17 | $21.37 | 56400 |
| 2021-10-13 | 21.17 | $21.45 | 30822 |
| 2021-10-12 | 21.16 | $21.31 | 24521 |
| 2021-10-11 | 21.19 | $21.28 | 22822 |
| 2021-10-08 | 21.25 | $21.28 | 27520 |
| 2021-10-07 | 21.32 | $21.31 | 28700 |
| 2021-10-06 | 21.41 | $21.34 | 51900 |
| 2021-10-05 | 21.51 | $21.46 | 45300 |
| 2021-10-04 | 21.61 | $21.33 | 60013 |
| 2021-10-01 | 21.77 | $21.60 | 53239 |
| 2021-09-30 | 21.88 | $21.90 | 56028 |
| 2021-09-29 | 21.93 | $21.80 | 35700 |
| 2021-09-28 | 22.02 | $21.65 | 41200 |
| 2021-09-27 | 22.19 | $21.98 | 25400 |
| 2021-09-24 | 22.29 | $22.14 | 20739 |
| 2021-09-23 | 22.37 | $22.18 | 28300 |
| 2021-09-22 | 22.44 | $22.44 | 17800 |
| 2021-09-21 | 22.46 | $22.50 | 21600 |
| 2021-09-20 | 22.46 | $22.50 | 36523 |
| 2021-09-17 | 22.46 | $22.62 | 25517 |
| 2021-09-16 | 22.42 | $22.52 | 19700 |
| 2021-09-15 | 22.41 | $22.49 | 26900 |
| 2021-09-14 | 22.41 | $22.34 | 17944 |
| 2021-09-13 | 22.45 | $22.41 | 31438 |
| 2021-09-10 | 22.48 | $22.36 | 42117 |
| 2021-09-09 | 22.54 | $22.52 | 18534 |
| 2021-09-08 | 22.56 | $22.55 | 27100 |
| 2021-09-07 | 22.58 | $22.61 | 18309 |
| 2021-09-03 | 22.58 | $22.54 | 13509 |
| 2021-09-02 | 22.60 | $22.60 | 39500 |
| 2021-09-01 | 22.61 | $22.65 | 27900 |
| 2021-08-31 | 22.61 | $22.65 | 39011 |
| 2021-08-30 | 22.61 | $22.60 | 29800 |
| 2021-08-27 | 22.62 | $22.62 | 35019 |
| 2021-08-26 | 22.63 | $22.50 | 26943 |
| 2021-08-25 | 22.68 | $22.55 | 47946 |
| 2021-08-24 | 22.73 | $22.66 | 47500 |
| 2021-08-23 | 22.75 | $22.58 | 42111 |
| 2021-08-20 | 22.80 | $22.68 | 36400 |
| 2021-08-19 | 22.82 | $22.48 | 40048 |
| 2021-08-18 | 22.92 | $22.60 | 49500 |
| 2021-08-17 | 22.99 | $23.03 | 34800 |
| 2021-08-16 | 22.94 | $22.95 | 34200 |
| 2021-08-13 | 22.91 | $22.42 | 48742 |
| 2021-08-12 | 23.03 | $22.64 | 45500 |
| 2021-08-11 | 23.10 | $23.06 | 36300 |
| 2021-08-10 | 23.06 | $23.02 | 43220 |
| 2021-08-09 | 23.01 | $23.15 | 21800 |
| 2021-08-06 | 22.91 | $23.05 | 13500 |
| 2021-08-05 | 22.81 | $22.83 | 16800 |
| 2021-08-04 | 22.76 | $23.00 | 33539 |
| 2021-08-03 | 22.64 | $22.90 | 30822 |
| 2021-08-02 | 22.52 | $22.38 | 32709 |
| 2021-07-30 | 22.54 | $22.72 | 19200 |
| 2021-07-29 | 22.46 | $22.75 | 56011 |
| 2021-07-28 | 22.34 | $22.82 | 36436 |
| 2021-07-27 | 22.18 | $22.48 | 59600 |
| 2021-07-26 | 22.10 | $22.33 | 39800 |
| 2021-07-23 | 22.04 | $22.13 | 23300 |
| 2021-07-22 | 22.04 | $22.00 | 11900 |
| 2021-07-21 | 22.08 | $21.99 | 26408 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.78
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.87
Average
48.46
Maximum
73.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.78 | $15.31 | 16733 |
| 2026-07-16 | 50.62 | $15.33 | 23000 |
| 2026-07-15 | 51.03 | $15.34 | 35640 |
| 2026-07-14 | 52.66 | $15.38 | 44022 |
| 2026-07-13 | 47.93 | $15.26 | 43400 |
| 2026-07-10 | 45.79 | $15.21 | 51832 |
| 2026-07-09 | 48.44 | $15.28 | 110500 |
| 2026-07-08 | 48.44 | $15.28 | 54900 |
| 2026-07-07 | 48.44 | $15.28 | 47615 |
| 2026-07-06 | 53.78 | $15.42 | 34015 |
| 2026-07-02 | 55.86 | $15.47 | 33543 |
| 2026-07-01 | 55.86 | $15.47 | 68500 |
| 2026-06-30 | 57.06 | $15.50 | 80410 |
| 2026-06-29 | 59.07 | $15.55 | 59900 |
| 2026-06-26 | 57.66 | $15.50 | 47900 |
| 2026-06-25 | 58.04 | $15.51 | 37900 |
| 2026-06-24 | 57.23 | $15.48 | 61400 |
| 2026-06-23 | 52.30 | $15.31 | 51545 |
| 2026-06-22 | 52.30 | $15.31 | 72335 |
| 2026-06-18 | 52.62 | $15.32 | 26838 |
| 2026-06-17 | 53.24 | $15.34 | 33509 |
| 2026-06-16 | 54.78 | $15.39 | 25400 |
| 2026-06-15 | 59.00 | $15.52 | 34225 |
| 2026-06-12 | 54.95 | $15.36 | 74809 |
| 2026-06-11 | 60.65 | $15.52 | 47000 |
| 2026-06-10 | 58.61 | $15.44 | 29700 |
| 2026-06-09 | 52.79 | $15.24 | 16300 |
| 2026-06-08 | 50.48 | $15.17 | 41533 |
| 2026-06-05 | 54.47 | $15.28 | 90724 |
| 2026-06-04 | 52.52 | $15.22 | 37322 |
| 2026-06-03 | 51.21 | $15.18 | 63308 |
| 2026-06-02 | 52.24 | $15.21 | 83200 |
| 2026-06-01 | 52.57 | $15.22 | 37100 |
| 2026-05-29 | 54.57 | $15.28 | 41900 |
| 2026-05-28 | 54.91 | $15.29 | 44332 |
| 2026-05-27 | 57.91 | $15.38 | 124117 |
| 2026-05-26 | 51.47 | $15.15 | 63711 |
| 2026-05-22 | 48.54 | $15.06 | 29331 |
| 2026-05-21 | 46.50 | $15.00 | 48100 |
| 2026-05-20 | 49.95 | $15.11 | 60400 |
| 2026-05-19 | 45.02 | $14.97 | 51200 |
| 2026-05-18 | 47.90 | $15.06 | 59800 |
| 2026-05-15 | 47.55 | $15.05 | 75947 |
| 2026-05-14 | 54.62 | $15.25 | 34200 |
| 2026-05-13 | 52.26 | $15.18 | 32947 |
| 2026-05-12 | 54.17 | $15.23 | 26200 |
| 2026-05-11 | 56.94 | $15.30 | 46100 |
| 2026-05-08 | 56.64 | $15.29 | 45400 |
| 2026-05-07 | 57.02 | $15.30 | 66808 |
| 2026-05-06 | 54.41 | $15.21 | 99500 |
| 2026-05-05 | 47.72 | $15.01 | 66600 |
| 2026-05-04 | 39.74 | $14.82 | 95800 |
| 2026-05-01 | 43.74 | $14.94 | 90100 |
| 2026-04-30 | 44.82 | $14.97 | 70744 |
| 2026-04-29 | 40.67 | $14.88 | 75814 |
| 2026-04-28 | 42.00 | $14.92 | 44300 |
| 2026-04-27 | 43.70 | $14.97 | 61400 |
| 2026-04-24 | 44.74 | $15.00 | 59600 |
| 2026-04-23 | 48.36 | $15.10 | 89700 |
| 2026-04-22 | 50.70 | $15.16 | 64400 |
| 2026-04-21 | 51.09 | $15.17 | 47504 |
| 2026-04-20 | 53.85 | $15.24 | 31214 |
| 2026-04-17 | 55.48 | $15.28 | 31744 |
| 2026-04-16 | 54.50 | $15.25 | 31544 |
| 2026-04-15 | 54.50 | $15.25 | 46100 |
| 2026-04-14 | 55.23 | $15.27 | 59936 |
| 2026-04-13 | 52.82 | $15.19 | 53518 |
| 2026-04-10 | 52.21 | $15.17 | 29916 |
| 2026-04-09 | 51.31 | $15.14 | 123800 |
| 2026-04-08 | 51.93 | $15.16 | 86700 |
| 2026-04-07 | 46.42 | $14.98 | 98900 |
| 2026-04-06 | 41.84 | $14.85 | 62634 |
| 2026-04-02 | 43.18 | $14.90 | 95045 |
| 2026-04-01 | 43.18 | $14.90 | 58500 |
| 2026-03-31 | 41.48 | $14.85 | 88000 |
| 2026-03-30 | 27.95 | $14.52 | 169816 |
| 2026-03-27 | 28.91 | $14.57 | 66118 |
| 2026-03-26 | 30.09 | $14.63 | 70100 |
| 2026-03-25 | 34.06 | $14.81 | 38010 |
| 2026-03-24 | 31.18 | $14.75 | 70817 |
| 2026-03-23 | 34.52 | $14.89 | 52300 |
| 2026-03-20 | 33.55 | $14.87 | 83400 |
| 2026-03-19 | 41.01 | $15.13 | 62500 |
| 2026-03-18 | 40.53 | $15.12 | 36300 |
| 2026-03-17 | 39.59 | $15.10 | 38748 |
| 2026-03-16 | 39.59 | $15.10 | 41325 |
| 2026-03-13 | 43.98 | $15.24 | 29600 |
| 2026-03-12 | 42.68 | $15.21 | 52343 |
| 2026-03-11 | 44.64 | $15.27 | 26921 |
| 2026-03-10 | 44.64 | $15.27 | 33941 |
| 2026-03-09 | 41.83 | $15.20 | 39628 |
| 2026-03-06 | 46.29 | $15.34 | 92645 |
| 2026-03-05 | 49.52 | $15.43 | 35418 |
| 2026-03-04 | 56.61 | $15.60 | 151000 |
| 2026-03-03 | 62.06 | $15.71 | 44100 |
| 2026-03-02 | 59.36 | $15.63 | 41800 |
| 2026-02-27 | 58.30 | $15.60 | 36104 |
| 2026-02-26 | 55.35 | $15.52 | 16420 |
| 2026-02-25 | 56.29 | $15.54 | 30145 |
| 2026-02-24 | 53.66 | $15.47 | 64000 |
| 2026-02-23 | 49.53 | $15.37 | 41528 |
| 2026-02-20 | 54.11 | $15.47 | 25700 |
| 2026-02-19 | 55.57 | $15.50 | 31900 |
| 2026-02-18 | 62.54 | $15.63 | 59500 |
| 2026-02-17 | 70.26 | $15.75 | 41801 |
| 2026-02-13 | 68.41 | $15.69 | 21100 |
| 2026-02-12 | 69.09 | $15.70 | 64100 |
| 2026-02-11 | 69.75 | $15.71 | 25903 |
| 2026-02-10 | 68.90 | $15.68 | 35300 |
| 2026-02-09 | 66.53 | $15.60 | 16907 |
| 2026-02-06 | 65.59 | $15.57 | 38302 |
| 2026-02-05 | 63.66 | $15.51 | 54300 |
| 2026-02-04 | 65.40 | $15.54 | 51400 |
| 2026-02-03 | 70.28 | $15.62 | 126100 |
| 2026-02-02 | 69.19 | $15.58 | 71500 |
| 2026-01-30 | 70.41 | $15.60 | 72400 |
| 2026-01-29 | 66.46 | $15.46 | 54145 |
| 2026-01-28 | 69.62 | $15.51 | 128146 |
| 2026-01-27 | 59.82 | $15.24 | 85400 |
| 2026-01-26 | 55.81 | $15.16 | 63817 |
| 2026-01-23 | 61.66 | $15.24 | 90441 |
| 2026-01-22 | 63.23 | $15.26 | 96623 |
| 2026-01-21 | 60.86 | $15.21 | 33025 |
| 2026-01-20 | 57.75 | $15.15 | 96600 |
| 2026-01-16 | 60.81 | $15.19 | 129200 |
| 2026-01-15 | 63.19 | $15.22 | 68900 |
| 2026-01-14 | 67.37 | $15.27 | 52616 |
| 2026-01-13 | 66.09 | $15.24 | 31800 |
| 2026-01-12 | 64.78 | $15.21 | 49118 |
| 2026-01-09 | 66.41 | $15.23 | 31808 |
| 2026-01-08 | 64.28 | $15.18 | 80200 |
| 2026-01-07 | 64.28 | $15.18 | 122000 |
| 2026-01-06 | 56.87 | $15.03 | 63600 |
| 2026-01-05 | 51.10 | $14.94 | 107634 |
| 2026-01-02 | 51.10 | $14.94 | 106100 |
| 2025-12-31 | 46.02 | $14.87 | 155124 |
| 2025-12-30 | 46.68 | $14.88 | 174020 |
| 2025-12-29 | 42.80 | $14.83 | 217400 |
| 2025-12-26 | 40.32 | $14.80 | 110700 |
| 2025-12-24 | 41.46 | $14.82 | 135225 |
| 2025-12-23 | 40.66 | $14.81 | 221144 |
| 2025-12-22 | 41.19 | $14.82 | 204000 |
| 2025-12-19 | 45.11 | $14.89 | 126100 |
| 2025-12-18 | 42.90 | $14.86 | 190619 |
| 2025-12-17 | 42.90 | $14.86 | 213016 |
| 2025-12-16 | 44.52 | $14.89 | 123400 |
| 2025-12-15 | 42.45 | $14.86 | 107600 |
| 2025-12-12 | 46.27 | $14.93 | 178645 |
| 2025-12-11 | 48.64 | $14.97 | 102400 |
| 2025-12-10 | 46.01 | $14.93 | 109700 |
| 2025-12-09 | 43.25 | $14.89 | 105800 |
| 2025-12-08 | 43.78 | $14.90 | 168400 |
| 2025-12-05 | 45.37 | $14.93 | 109800 |
| 2025-12-04 | 46.99 | $14.96 | 116039 |
| 2025-12-03 | 45.77 | $14.94 | 128600 |
| 2025-12-02 | 43.27 | $14.90 | 74000 |
| 2025-12-01 | 39.99 | $14.85 | 82800 |
| 2025-11-28 | 44.38 | $14.94 | 39541 |
| 2025-11-26 | 43.73 | $14.93 | 63331 |
| 2025-11-25 | 43.09 | $14.92 | 85837 |
| 2025-11-24 | 38.49 | $14.85 | 77141 |
| 2025-11-21 | 37.81 | $14.84 | 46000 |
| 2025-11-20 | 39.05 | $14.87 | 63100 |
| 2025-11-19 | 42.57 | $14.95 | 55500 |
| 2025-11-18 | 46.02 | $15.02 | 35429 |
| 2025-11-17 | 47.58 | $15.05 | 54100 |
| 2025-11-14 | 48.10 | $15.06 | 53400 |
| 2025-11-13 | 53.06 | $15.15 | 30200 |
| 2025-11-12 | 54.24 | $15.17 | 131113 |
| 2025-11-11 | 53.25 | $15.15 | 76900 |
| 2025-11-10 | 51.25 | $15.11 | 54800 |
| 2025-11-07 | 48.65 | $15.06 | 86800 |
| 2025-11-06 | 51.25 | $15.11 | 44300 |
| 2025-11-05 | 51.78 | $15.12 | 61538 |
| 2025-11-04 | 54.99 | $15.18 | 53300 |
| 2025-11-03 | 53.63 | $15.15 | 77700 |
| 2025-10-31 | 53.63 | $15.15 | 55533 |
| 2025-10-30 | 48.43 | $15.04 | 85300 |
| 2025-10-29 | 53.62 | $15.14 | 50300 |
| 2025-10-28 | 53.62 | $15.14 | 71500 |
| 2025-10-27 | 54.67 | $15.16 | 52700 |
| 2025-10-24 | 55.72 | $15.18 | 35200 |
| 2025-10-23 | 54.48 | $15.15 | 46124 |
| 2025-10-22 | 53.66 | $15.13 | 39802 |
| 2025-10-21 | 52.85 | $15.11 | 57200 |
| 2025-10-20 | 53.29 | $15.12 | 41200 |
| 2025-10-17 | 50.55 | $15.05 | 45621 |
| 2025-10-16 | 53.09 | $15.11 | 30500 |
| 2025-10-15 | 54.83 | $15.15 | 60210 |
| 2025-10-14 | 55.26 | $15.16 | 54400 |
| 2025-10-13 | 54.93 | $15.15 | 61400 |
| 2025-10-10 | 54.27 | $15.13 | 49000 |
| 2025-10-09 | 52.64 | $15.08 | 44400 |
| 2025-10-08 | 52.32 | $15.07 | 44726 |
| 2025-10-07 | 50.39 | $15.01 | 116341 |
| 2025-10-06 | 48.06 | $14.94 | 58901 |
| 2025-10-03 | 52.04 | $15.06 | 41300 |
| 2025-10-02 | 53.08 | $15.09 | 68200 |
| 2025-10-01 | 57.07 | $15.20 | 50920 |
| 2025-09-30 | 55.03 | $15.13 | 81300 |
| 2025-09-29 | 51.92 | $15.03 | 63800 |
| 2025-09-26 | 49.26 | $14.95 | 96345 |
| 2025-09-25 | 53.48 | $15.07 | 75031 |
| 2025-09-24 | 54.59 | $15.10 | 86112 |
| 2025-09-23 | 61.47 | $15.27 | 68326 |
| 2025-09-22 | 59.17 | $15.19 | 50400 |
| 2025-09-19 | 64.17 | $15.30 | 62028 |
| 2025-09-18 | 71.48 | $15.44 | 56600 |
| 2025-09-17 | 71.48 | $15.44 | 66700 |
| 2025-09-16 | 70.84 | $15.41 | 70026 |
| 2025-09-15 | 69.30 | $15.34 | 33100 |
| 2025-09-12 | 73.49 | $15.42 | 40400 |
| 2025-09-11 | 73.11 | $15.40 | 54600 |
| 2025-09-10 | 72.14 | $15.35 | 51400 |
| 2025-09-09 | 68.97 | $15.20 | 61200 |
| 2025-09-08 | 67.57 | $15.14 | 86800 |
| 2025-09-05 | 60.16 | $14.88 | 109332 |
| 2025-09-04 | 51.19 | $14.66 | 44100 |
| 2025-09-03 | 50.23 | $14.64 | 73900 |
| 2025-09-02 | 48.28 | $14.60 | 58500 |
| 2025-08-29 | 51.13 | $14.66 | 53409 |
| 2025-08-28 | 47.71 | $14.59 | 70000 |
| 2025-08-27 | 48.16 | $14.60 | 78545 |
| 2025-08-26 | 47.69 | $14.59 | 64144 |
| 2025-08-25 | 49.42 | $14.63 | 91200 |
| 2025-08-22 | 46.17 | $14.56 | 69200 |
| 2025-08-21 | 39.90 | $14.44 | 97049 |
| 2025-08-20 | 44.41 | $14.55 | 61500 |
| 2025-08-19 | 44.84 | $14.56 | 72300 |
| 2025-08-18 | 48.47 | $14.64 | 26602 |
| 2025-08-15 | 51.97 | $14.71 | 59838 |
| 2025-08-14 | 54.09 | $14.75 | 35000 |
| 2025-08-13 | 58.02 | $14.82 | 74000 |
| 2025-08-12 | 56.74 | $14.79 | 77609 |
| 2025-08-11 | 53.60 | $14.72 | 115816 |
| 2025-08-08 | 54.14 | $14.73 | 47534 |
| 2025-08-07 | 54.65 | $14.74 | 84333 |
| 2025-08-06 | 52.50 | $14.69 | 64340 |
| 2025-08-05 | 50.73 | $14.65 | 70200 |
| 2025-08-04 | 51.18 | $14.66 | 36018 |
| 2025-08-01 | 51.18 | $14.66 | 49100 |
| 2025-07-31 | 47.81 | $14.58 | 35420 |
| 2025-07-30 | 44.14 | $14.50 | 105848 |
| 2025-07-29 | 50.46 | $14.65 | 36900 |
| 2025-07-28 | 50.00 | $14.64 | 79120 |
| 2025-07-25 | 52.75 | $14.70 | 66200 |
| 2025-07-24 | 48.24 | $14.60 | 107118 |
| 2025-07-23 | 40.10 | $14.45 | 71541 |
| 2025-07-22 | 40.91 | $14.47 | 50400 |
| 2025-07-21 | 42.56 | $14.51 | 88113 |
| 2025-07-18 | 42.00 | $14.50 | 55700 |
| 2025-07-17 | 42.79 | $14.52 | 85000 |
| 2025-07-16 | 45.62 | $14.59 | 34500 |
| 2025-07-15 | 46.88 | $14.62 | 82007 |
| 2025-07-14 | 50.42 | $14.70 | 69834 |
| 2025-07-11 | 53.28 | $14.76 | 28028 |
| 2025-07-10 | 55.27 | $14.80 | 40832 |
| 2025-07-09 | 54.46 | $14.78 | 50100 |
| 2025-07-08 | 54.07 | $14.77 | 42833 |
| 2025-07-07 | 54.51 | $14.78 | 69500 |
| 2025-07-03 | 60.20 | $14.90 | 33000 |
| 2025-07-02 | 59.53 | $14.88 | 88800 |
| 2025-07-01 | 55.64 | $14.77 | 97915 |
| 2025-06-30 | 56.58 | $14.79 | 44642 |
| 2025-06-27 | 53.60 | $14.71 | 39800 |
| 2025-06-26 | 54.49 | $14.73 | 37100 |
| 2025-06-25 | 52.63 | $14.68 | 49212 |
| 2025-06-24 | 53.04 | $14.69 | 49200 |
| 2025-06-23 | 53.04 | $14.69 | 51811 |
| 2025-06-20 | 49.85 | $14.60 | 42629 |
| 2025-06-18 | 46.80 | $14.52 | 42404 |
| 2025-06-17 | 47.48 | $14.54 | 53800 |
| 2025-06-16 | 49.92 | $14.61 | 17300 |
| 2025-06-13 | 49.92 | $14.61 | 63300 |
| 2025-06-12 | 53.08 | $14.70 | 61122 |
| 2025-06-11 | 48.99 | $14.58 | 63732 |
| 2025-06-10 | 48.27 | $14.56 | 73000 |
| 2025-06-09 | 45.37 | $14.48 | 100800 |
| 2025-06-06 | 42.70 | $14.41 | 62200 |
| 2025-06-05 | 45.09 | $14.49 | 67300 |
| 2025-06-04 | 43.20 | $14.44 | 65500 |
| 2025-06-03 | 44.97 | $14.50 | 123400 |
| 2025-06-02 | 43.13 | $14.45 | 69300 |
| 2025-05-30 | 45.14 | $14.52 | 61600 |
| 2025-05-29 | 43.35 | $14.47 | 66200 |
| 2025-05-28 | 42.99 | $14.46 | 124700 |
| 2025-05-27 | 46.28 | $14.58 | 43600 |
| 2025-05-23 | 42.07 | $14.46 | 32200 |
| 2025-05-22 | 42.33 | $14.47 | 78500 |
| 2025-05-21 | 42.33 | $14.47 | 67900 |
| 2025-05-20 | 46.82 | $14.64 | 49100 |
| 2025-05-19 | 48.55 | $14.70 | 30027 |
| 2025-05-16 | 50.93 | $14.78 | 64123 |
| 2025-05-15 | 49.76 | $14.74 | 35000 |
| 2025-05-14 | 48.59 | $14.70 | 51000 |
| 2025-05-13 | 51.12 | $14.79 | 48800 |
| 2025-05-12 | 52.27 | $14.83 | 43800 |
| 2025-05-09 | 54.30 | $14.90 | 30900 |
| 2025-05-08 | 53.07 | $14.85 | 18200 |
| 2025-05-07 | 53.90 | $14.88 | 66127 |
| 2025-05-06 | 50.72 | $14.75 | 60800 |
| 2025-05-05 | 48.92 | $14.68 | 41700 |
| 2025-05-02 | 49.16 | $14.69 | 54500 |
| 2025-05-01 | 49.63 | $14.71 | 61148 |
| 2025-04-30 | 48.22 | $14.65 | 60200 |
| 2025-04-29 | 46.32 | $14.57 | 50000 |
| 2025-04-28 | 46.08 | $14.56 | 56426 |
| 2025-04-25 | 47.26 | $14.62 | 62919 |
| 2025-04-24 | 44.56 | $14.50 | 113537 |
| 2025-04-23 | 38.03 | $14.24 | 120704 |
| 2025-04-22 | 31.54 | $14.02 | 85921 |
| 2025-04-21 | 32.12 | $14.06 | 134400 |
| 2025-04-17 | 35.37 | $14.27 | 56400 |
| 2025-04-16 | 33.23 | $14.20 | 62800 |
| 2025-04-15 | 34.96 | $14.31 | 48126 |
| 2025-04-14 | 33.77 | $14.27 | 88400 |
| 2025-04-11 | 29.15 | $14.12 | 141203 |
| 2025-04-10 | 31.37 | $14.28 | 99218 |
| 2025-04-09 | 33.16 | $14.40 | 106900 |
| 2025-04-08 | 28.29 | $14.25 | 122100 |
| 2025-04-07 | 30.55 | $14.41 | 101700 |
| 2025-04-04 | 37.68 | $14.81 | 95900 |
| 2025-04-03 | 43.75 | $15.06 | 79100 |
| 2025-04-02 | 45.13 | $15.11 | 65640 |
| 2025-04-01 | 46.24 | $15.15 | 82900 |
| 2025-03-31 | 43.95 | $15.08 | 87800 |
| 2025-03-28 | 43.30 | $15.06 | 36600 |
| 2025-03-27 | 44.79 | $15.12 | 40700 |
| 2025-03-26 | 47.38 | $15.22 | 76200 |
| 2025-03-25 | 50.42 | $15.33 | 39431 |
| 2025-03-24 | 50.15 | $15.32 | 182100 |
| 2025-03-21 | 45.21 | $15.15 | 71300 |
| 2025-03-20 | 46.23 | $15.19 | 133300 |
| 2025-03-19 | 37.88 | $14.94 | 67800 |
| 2025-03-18 | 40.26 | $15.04 | 67200 |
| 2025-03-17 | 38.04 | $14.98 | 105900 |
| 2025-03-14 | 40.41 | $15.08 | 44500 |
| 2025-03-13 | 41.40 | $15.12 | 49000 |
| 2025-03-12 | 42.62 | $15.17 | 46125 |
| 2025-03-11 | 45.44 | $15.28 | 37344 |
| 2025-03-10 | 46.78 | $15.33 | 16440 |
| 2025-03-07 | 45.87 | $15.30 | 35600 |
| 2025-03-06 | 47.94 | $15.38 | 43900 |
| 2025-03-05 | 50.09 | $15.46 | 49700 |
| 2025-03-04 | 46.99 | $15.35 | 78843 |
| 2025-03-03 | 52.32 | $15.54 | 62434 |
| 2025-02-28 | 54.49 | $15.61 | 67000 |
| 2025-02-27 | 52.06 | $15.52 | 55031 |
| 2025-02-26 | 52.96 | $15.55 | 40241 |
| 2025-02-25 | 53.83 | $15.58 | 67121 |
| 2025-02-24 | 54.40 | $15.60 | 38836 |
| 2025-02-21 | 55.81 | $15.65 | 26029 |
| 2025-02-20 | 55.37 | $15.63 | 80101 |
| 2025-02-19 | 54.30 | $15.58 | 43700 |
| 2025-02-18 | 52.10 | $15.48 | 91000 |
| 2025-02-14 | 49.57 | $15.37 | 85343 |
| 2025-02-13 | 46.91 | $15.26 | 94219 |
| 2025-02-12 | 45.67 | $15.21 | 105226 |
| 2025-02-11 | 51.88 | $15.48 | 67319 |
| 2025-02-10 | 55.04 | $15.60 | 114612 |
| 2025-02-07 | 56.68 | $15.66 | 34000 |
| 2025-02-06 | 61.63 | $15.83 | 54200 |
| 2025-02-05 | 60.07 | $15.75 | 170146 |
| 2025-02-04 | 55.58 | $15.54 | 78716 |
| 2025-02-03 | 55.12 | $15.52 | 87525 |
| 2025-01-31 | 54.00 | $15.47 | 68345 |
| 2025-01-30 | 53.33 | $15.44 | 66643 |
| 2025-01-29 | 51.78 | $15.37 | 140802 |
| 2025-01-28 | 49.98 | $15.29 | 55700 |
| 2025-01-27 | 51.58 | $15.36 | 208808 |
| 2025-01-24 | 45.41 | $15.10 | 170800 |
| 2025-01-23 | 47.63 | $15.20 | 114500 |
| 2025-01-22 | 47.38 | $15.19 | 133100 |
| 2025-01-21 | 45.95 | $15.13 | 210900 |
| 2025-01-17 | 40.83 | $14.93 | 67000 |
| 2025-01-16 | 39.75 | $14.89 | 105919 |
| 2025-01-15 | 38.68 | $14.85 | 130500 |
| 2025-01-14 | 35.70 | $14.74 | 126038 |
| 2025-01-13 | 32.00 | $14.61 | 168344 |
| 2025-01-10 | 33.85 | $14.74 | 91304 |
| 2025-01-08 | 35.04 | $14.82 | 125700 |
| 2025-01-07 | 36.25 | $14.90 | 144700 |
| 2025-01-06 | 39.83 | $15.12 | 94934 |
| 2025-01-03 | 40.69 | $15.17 | 62100 |
| 2025-01-02 | 39.18 | $15.11 | 72500 |
| 2024-12-31 | 34.42 | $14.93 | 396745 |
| 2024-12-30 | 30.39 | $14.79 | 335044 |
| 2024-12-27 | 30.39 | $14.79 | 249800 |
| 2024-12-26 | 31.65 | $14.89 | 256400 |
| 2024-12-24 | 31.11 | $14.87 | 253300 |
| 2024-12-23 | 23.03 | $14.59 | 565405 |
| 2024-12-20 | 26.15 | $14.89 | 249200 |
| 2024-12-19 | 26.49 | $14.92 | 247320 |
| 2024-12-18 | 29.96 | $15.20 | 209500 |
| 2024-12-17 | 31.06 | $15.28 | 210110 |
| 2024-12-16 | 32.63 | $15.39 | 177700 |
| 2024-12-13 | 35.75 | $15.59 | 107700 |
| 2024-12-12 | 37.45 | $15.69 | 113700 |
| 2024-12-11 | 41.37 | $15.90 | 230700 |
| 2024-12-10 | 33.84 | $15.66 | 250800 |
| 2024-12-09 | 35.47 | $15.75 | 241900 |
| 2024-12-06 | 40.37 | $15.99 | 103000 |
| 2024-12-05 | 41.98 | $16.06 | 80400 |
| 2024-12-04 | 46.23 | $16.23 | 232726 |
| 2024-12-03 | 36.96 | $15.97 | 68545 |
| 2024-12-02 | 39.44 | $16.07 | 71139 |
| 2024-11-29 | 40.21 | $16.10 | 30200 |
| 2024-11-27 | 37.10 | $16.02 | 82749 |
| 2024-11-26 | 27.71 | $15.81 | 74933 |
| 2024-11-25 | 28.88 | $15.87 | 167800 |
| 2024-11-22 | 26.41 | $15.82 | 123526 |
| 2024-11-21 | 22.87 | $15.75 | 146811 |
| 2024-11-20 | 22.87 | $15.75 | 180640 |
| 2024-11-19 | 24.54 | $15.86 | 261729 |
| 2024-11-18 | 32.07 | $16.23 | 69600 |
| 2024-11-15 | 36.69 | $16.39 | 107533 |
| 2024-11-14 | 49.94 | $16.70 | 102111 |
| 2024-11-13 | 49.38 | $16.69 | 223747 |
| 2024-11-12 | 49.38 | $16.69 | 283500 |
| 2024-11-11 | 50.92 | $16.72 | 111808 |
| 2024-11-08 | 47.82 | $16.66 | 104200 |
| 2024-11-07 | 44.50 | $16.60 | 167100 |
| 2024-11-06 | 38.95 | $16.51 | 143315 |
| 2024-11-05 | 50.04 | $16.72 | 100800 |
| 2024-11-04 | 45.09 | $16.65 | 173309 |
| 2024-11-01 | 41.97 | $16.61 | 171200 |
| 2024-10-31 | 41.97 | $16.61 | 127400 |
| 2024-10-30 | 43.07 | $16.63 | 123100 |
| 2024-10-29 | 40.85 | $16.60 | 83800 |
| 2024-10-28 | 42.42 | $16.63 | 128700 |
| 2024-10-25 | 36.21 | $16.55 | 163534 |
| 2024-10-24 | 38.17 | $16.59 | 142006 |
| 2024-10-23 | 40.23 | $16.63 | 130000 |
| 2024-10-22 | 49.05 | $16.77 | 203612 |
| 2024-10-21 | 51.34 | $16.80 | 109000 |
| 2024-10-18 | 54.57 | $16.84 | 261800 |
| 2024-10-17 | 48.41 | $16.76 | 100600 |
| 2024-10-16 | 43.89 | $16.71 | 62839 |
| 2024-10-15 | 45.40 | $16.73 | 63600 |
| 2024-10-14 | 45.40 | $16.73 | 62206 |
| 2024-10-11 | 46.11 | $16.74 | 56626 |
| 2024-10-10 | 49.06 | $16.78 | 44200 |
| 2024-10-09 | 46.63 | $16.75 | 69200 |
| 2024-10-08 | 48.08 | $16.77 | 45420 |
| 2024-10-07 | 47.30 | $16.76 | 79411 |
| 2024-10-04 | 53.39 | $16.84 | 64923 |
| 2024-10-03 | 55.08 | $16.86 | 130300 |
| 2024-10-02 | 57.67 | $16.89 | 76700 |
| 2024-10-01 | 61.32 | $16.93 | 90900 |
| 2024-09-30 | 56.77 | $16.86 | 69527 |
| 2024-09-27 | 58.64 | $16.88 | 70900 |
| 2024-09-26 | 55.87 | $16.84 | 64736 |
| 2024-09-25 | 55.16 | $16.83 | 65100 |
| 2024-09-24 | 56.02 | $16.84 | 66400 |
| 2024-09-23 | 56.02 | $16.84 | 153500 |
| 2024-09-20 | 55.39 | $16.83 | 63800 |
| 2024-09-19 | 57.74 | $16.86 | 66802 |
| 2024-09-18 | 57.17 | $16.85 | 68100 |
| 2024-09-17 | 60.28 | $16.89 | 102600 |
| 2024-09-16 | 57.53 | $16.84 | 76038 |
| 2024-09-13 | 63.37 | $16.91 | 101400 |
| 2024-09-12 | 64.25 | $16.92 | 99400 |
| 2024-09-11 | 61.71 | $16.87 | 99307 |
| 2024-09-10 | 63.42 | $16.89 | 67600 |
| 2024-09-09 | 59.71 | $16.82 | 88000 |
| 2024-09-06 | 59.71 | $16.82 | 61700 |
| 2024-09-05 | 56.89 | $16.77 | 58914 |
| 2024-09-04 | 56.89 | $16.77 | 31846 |
| 2024-09-03 | 56.89 | $16.77 | 65800 |
| 2024-08-30 | 55.28 | $16.74 | 48600 |
| 2024-08-29 | 53.63 | $16.71 | 94400 |
| 2024-08-28 | 54.26 | $16.72 | 64530 |
| 2024-08-27 | 55.51 | $16.74 | 40500 |
| 2024-08-26 | 56.74 | $16.76 | 42736 |
| 2024-08-23 | 53.81 | $16.70 | 52100 |
| 2024-08-22 | 53.31 | $16.69 | 41449 |
| 2024-08-21 | 55.01 | $16.72 | 38700 |
| 2024-08-20 | 55.01 | $16.72 | 72804 |
| 2024-08-19 | 52.74 | $16.67 | 58743 |
| 2024-08-16 | 52.29 | $16.66 | 68500 |
| 2024-08-15 | 54.80 | $16.71 | 54700 |
| 2024-08-14 | 57.43 | $16.76 | 27000 |
| 2024-08-13 | 59.04 | $16.79 | 24500 |
| 2024-08-12 | 57.53 | $16.75 | 29228 |
| 2024-08-09 | 56.77 | $16.73 | 63638 |
| 2024-08-08 | 55.26 | $16.69 | 43800 |
| 2024-08-07 | 62.55 | $16.83 | 35745 |
| 2024-08-06 | 61.87 | $16.81 | 58300 |
| 2024-08-05 | 57.44 | $16.69 | 77100 |
| 2024-08-02 | 62.00 | $16.77 | 60832 |
| 2024-08-01 | 59.32 | $16.70 | 54300 |
| 2024-07-31 | 61.68 | $16.74 | 29849 |
| 2024-07-30 | 60.94 | $16.72 | 73714 |
| 2024-07-29 | 57.43 | $16.63 | 43416 |
| 2024-07-26 | 54.41 | $16.56 | 50000 |
| 2024-07-25 | 55.48 | $16.58 | 54111 |
| 2024-07-24 | 51.88 | $16.50 | 78336 |
| 2024-07-23 | 54.49 | $16.55 | 40900 |
| 2024-07-22 | 53.61 | $16.53 | 44339 |
| 2024-07-19 | 51.35 | $16.48 | 89000 |
| 2024-07-18 | 54.36 | $16.54 | 66901 |
| 2024-07-17 | 54.36 | $16.54 | 59900 |
| 2024-07-16 | 55.84 | $16.57 | 76543 |
| 2024-07-15 | 55.84 | $16.57 | 26108 |
| 2024-07-12 | 64.86 | $16.74 | 38800 |
| 2024-07-11 | 61.37 | $16.64 | 39128 |
| 2024-07-10 | 56.45 | $16.52 | 101000 |
| 2024-07-09 | 56.45 | $16.52 | 29011 |
| 2024-07-08 | 55.16 | $16.49 | 63400 |
| 2024-07-05 | 54.30 | $16.47 | 21543 |
| 2024-07-03 | 55.30 | $16.49 | 22728 |
| 2024-07-02 | 51.92 | $16.41 | 35800 |
| 2024-07-01 | 50.59 | $16.38 | 77300 |
| 2024-06-28 | 61.35 | $16.58 | 70100 |
| 2024-06-27 | 59.73 | $16.54 | 67723 |
| 2024-06-26 | 55.74 | $16.45 | 52608 |
| 2024-06-25 | 58.81 | $16.50 | 65743 |
| 2024-06-24 | 55.05 | $16.42 | 33137 |
| 2024-06-21 | 54.55 | $16.41 | 44538 |
| 2024-06-20 | 54.08 | $16.40 | 74339 |
| 2024-06-18 | 55.18 | $16.42 | 73436 |
| 2024-06-17 | 53.84 | $16.39 | 55100 |
| 2024-06-14 | 55.41 | $16.42 | 39521 |
| 2024-06-13 | 55.41 | $16.42 | 51942 |
| 2024-06-12 | 56.92 | $16.45 | 65520 |
| 2024-06-11 | 56.55 | $16.44 | 45730 |
| 2024-06-10 | 53.48 | $16.36 | 34800 |
| 2024-06-07 | 51.44 | $16.31 | 35325 |
| 2024-06-06 | 54.62 | $16.38 | 70000 |
| 2024-06-05 | 53.05 | $16.34 | 87700 |
| 2024-06-04 | 48.83 | $16.24 | 76500 |
| 2024-06-03 | 51.93 | $16.31 | 24238 |
| 2024-05-31 | 46.89 | $16.20 | 42400 |
| 2024-05-30 | 44.38 | $16.15 | 40200 |
| 2024-05-29 | 51.31 | $16.30 | 26600 |
| 2024-05-28 | 52.34 | $16.32 | 30940 |
| 2024-05-24 | 52.85 | $16.33 | 27500 |
| 2024-05-23 | 52.41 | $16.32 | 52900 |
| 2024-05-22 | 50.67 | $16.28 | 42400 |
| 2024-05-21 | 56.57 | $16.40 | 54000 |
| 2024-05-20 | 66.34 | $16.56 | 46600 |
| 2024-05-17 | 64.13 | $16.50 | 42320 |
| 2024-05-16 | 58.03 | $16.36 | 32129 |
| 2024-05-15 | 55.46 | $16.31 | 55800 |
| 2024-05-14 | 54.40 | $16.29 | 54800 |
| 2024-05-13 | 53.87 | $16.28 | 64900 |
| 2024-05-10 | 54.47 | $16.29 | 71900 |
| 2024-05-09 | 55.04 | $16.30 | 44612 |
| 2024-05-08 | 54.12 | $16.28 | 44600 |
| 2024-05-07 | 54.65 | $16.29 | 49700 |
| 2024-05-06 | 50.50 | $16.20 | 80928 |
| 2024-05-03 | 50.01 | $16.19 | 39940 |
| 2024-05-02 | 43.15 | $16.06 | 55205 |
| 2024-05-01 | 43.59 | $16.07 | 48100 |
| 2024-04-30 | 38.89 | $15.99 | 93904 |
| 2024-04-29 | 41.78 | $16.06 | 70500 |
| 2024-04-26 | 43.09 | $16.09 | 62300 |
| 2024-04-25 | 40.74 | $16.05 | 50443 |
| 2024-04-24 | 44.21 | $16.13 | 38412 |
| 2024-04-23 | 44.21 | $16.13 | 88632 |
| 2024-04-22 | 42.55 | $16.10 | 49222 |
| 2024-04-19 | 42.96 | $16.11 | 65700 |
| 2024-04-18 | 41.37 | $16.08 | 52810 |
| 2024-04-17 | 41.37 | $16.08 | 72000 |
| 2024-04-16 | 39.87 | $16.05 | 79600 |
| 2024-04-15 | 42.64 | $16.13 | 45700 |
| 2024-04-12 | 46.91 | $16.24 | 65100 |
| 2024-04-11 | 45.49 | $16.21 | 32426 |
| 2024-04-10 | 45.03 | $16.20 | 65334 |
| 2024-04-09 | 47.73 | $16.27 | 64500 |
| 2024-04-08 | 44.09 | $16.19 | 53600 |
| 2024-04-05 | 41.69 | $16.14 | 39824 |
| 2024-04-04 | 43.47 | $16.19 | 65700 |
| 2024-04-03 | 43.47 | $16.19 | 77201 |
| 2024-04-02 | 41.20 | $16.14 | 70500 |
| 2024-04-01 | 44.23 | $16.23 | 100312 |
| 2024-03-28 | 48.77 | $16.35 | 68743 |
| 2024-03-27 | 48.77 | $16.35 | 59441 |
| 2024-03-26 | 49.15 | $16.36 | 55600 |
| 2024-03-25 | 46.37 | $16.29 | 108238 |
| 2024-03-22 | 47.43 | $16.32 | 82500 |
| 2024-03-21 | 45.06 | $16.26 | 65933 |
| 2024-03-20 | 48.15 | $16.35 | 60800 |
| 2024-03-19 | 52.74 | $16.47 | 129500 |
| 2024-03-18 | 48.46 | $16.36 | 57600 |
| 2024-03-15 | 47.64 | $16.34 | 34613 |
| 2024-03-14 | 44.28 | $16.26 | 67900 |
| 2024-03-13 | 52.25 | $16.46 | 80820 |
| 2024-03-12 | 52.70 | $16.47 | 125000 |
| 2024-03-11 | 54.02 | $16.50 | 111400 |
| 2024-03-08 | 52.11 | $16.45 | 34544 |
| 2024-03-07 | 50.55 | $16.41 | 54300 |
| 2024-03-06 | 51.35 | $16.43 | 61000 |
| 2024-03-05 | 52.13 | $16.45 | 34016 |
| 2024-03-04 | 50.71 | $16.41 | 49500 |
| 2024-03-01 | 52.95 | $16.47 | 57000 |
| 2024-02-29 | 51.94 | $16.44 | 42137 |
| 2024-02-28 | 48.82 | $16.35 | 138134 |
| 2024-02-27 | 49.15 | $16.36 | 91900 |
| 2024-02-26 | 53.35 | $16.48 | 54100 |
| 2024-02-23 | 55.61 | $16.54 | 51746 |
| 2024-02-22 | 55.01 | $16.52 | 107300 |
| 2024-02-21 | 54.72 | $16.51 | 47300 |
| 2024-02-20 | 51.74 | $16.41 | 29637 |
| 2024-02-16 | 51.74 | $16.41 | 39737 |
| 2024-02-15 | 53.98 | $16.48 | 66000 |
| 2024-02-14 | 54.30 | $16.49 | 50708 |
| 2024-02-13 | 52.43 | $16.42 | 29922 |
| 2024-02-12 | 57.20 | $16.57 | 44909 |
| 2024-02-09 | 56.70 | $16.55 | 39839 |
| 2024-02-08 | 56.21 | $16.53 | 48300 |
| 2024-02-07 | 55.74 | $16.51 | 56514 |
| 2024-02-06 | 60.03 | $16.65 | 61827 |
| 2024-02-05 | 58.29 | $16.57 | 114500 |
| 2024-02-02 | 56.01 | $16.47 | 44800 |
| 2024-02-01 | 65.14 | $16.74 | 55200 |
| 2024-01-31 | 61.37 | $16.57 | 79540 |
| 2024-01-30 | 56.37 | $16.38 | 47100 |
| 2024-01-29 | 55.51 | $16.35 | 52943 |
| 2024-01-26 | 48.01 | $16.12 | 81839 |
| 2024-01-25 | 50.84 | $16.20 | 71500 |
| 2024-01-24 | 55.50 | $16.32 | 88022 |
| 2024-01-23 | 55.18 | $16.31 | 47400 |
| 2024-01-22 | 54.22 | $16.28 | 36500 |
| 2024-01-19 | 52.95 | $16.24 | 64233 |
| 2024-01-18 | 53.66 | $16.26 | 52408 |
| 2024-01-17 | 55.42 | $16.31 | 77811 |
| 2024-01-16 | 57.94 | $16.38 | 72841 |
| 2024-01-12 | 67.05 | $16.60 | 46833 |
| 2024-01-11 | 66.83 | $16.59 | 38900 |
| 2024-01-10 | 67.26 | $16.60 | 48700 |
| 2024-01-09 | 66.85 | $16.58 | 67122 |
| 2024-01-08 | 68.49 | $16.62 | 43930 |
| 2024-01-05 | 63.38 | $16.38 | 108800 |
| 2024-01-04 | 69.64 | $16.52 | 112122 |
| 2024-01-03 | 69.22 | $16.50 | 131000 |
| 2024-01-02 | 66.87 | $16.39 | 76900 |
| 2023-12-29 | 63.50 | $16.25 | 254600 |
| 2023-12-28 | 62.99 | $16.23 | 254120 |
| 2023-12-27 | 65.61 | $16.29 | 173131 |
| 2023-12-26 | 64.68 | $16.25 | 171300 |
| 2023-12-22 | 63.98 | $16.22 | 188900 |
| 2023-12-21 | 63.30 | $16.19 | 91538 |
| 2023-12-20 | 63.68 | $16.20 | 229210 |
| 2023-12-19 | 64.05 | $16.21 | 172000 |
| 2023-12-18 | 63.85 | $16.20 | 138900 |
| 2023-12-15 | 63.08 | $16.16 | 156200 |
| 2023-12-14 | 66.83 | $16.27 | 197421 |
| 2023-12-13 | 61.49 | $16.00 | 162944 |
| 2023-12-12 | 61.27 | $15.99 | 101900 |
| 2023-12-11 | 61.60 | $16.00 | 108035 |
| 2023-12-08 | 62.90 | $16.04 | 99200 |
| 2023-12-07 | 64.52 | $16.09 | 128446 |
| 2023-12-06 | 60.68 | $15.89 | 138718 |
| 2023-12-05 | 59.85 | $15.85 | 143100 |
| 2023-12-04 | 58.61 | $15.79 | 134900 |
| 2023-12-01 | 59.19 | $15.81 | 162514 |
| 2023-11-30 | 58.41 | $15.77 | 245801 |
| 2023-11-29 | 61.77 | $15.89 | 196000 |
| 2023-11-28 | 56.64 | $15.63 | 137400 |
| 2023-11-27 | 54.86 | $15.55 | 161304 |
| 2023-11-24 | 55.40 | $15.57 | 36631 |
| 2023-11-22 | 55.66 | $15.58 | 106800 |
| 2023-11-21 | 56.67 | $15.62 | 76516 |
| 2023-11-20 | 55.12 | $15.54 | 136600 |
| 2023-11-17 | 58.60 | $15.68 | 67600 |
| 2023-11-16 | 59.61 | $15.72 | 154500 |
| 2023-11-15 | 58.23 | $15.64 | 91500 |
| 2023-11-14 | 60.19 | $15.72 | 102300 |
| 2023-11-13 | 55.39 | $15.45 | 39200 |
| 2023-11-10 | 54.81 | $15.42 | 71600 |
| 2023-11-09 | 52.28 | $15.29 | 102712 |
| 2023-11-08 | 52.71 | $15.31 | 77026 |
| 2023-11-07 | 50.38 | $15.19 | 95800 |
| 2023-11-06 | 46.85 | $15.02 | 89800 |
| 2023-11-03 | 45.55 | $14.96 | 180717 |
| 2023-11-02 | 40.22 | $14.73 | 137312 |
| 2023-11-01 | 36.64 | $14.59 | 87338 |
| 2023-10-31 | 30.11 | $14.36 | 92548 |
| 2023-10-30 | 30.36 | $14.38 | 45900 |
| 2023-10-27 | 29.50 | $14.35 | 127307 |
| 2023-10-26 | 29.85 | $14.38 | 304239 |
| 2023-10-25 | 30.31 | $14.42 | 106900 |
| 2023-10-24 | 31.94 | $14.56 | 50200 |
| 2023-10-23 | 28.83 | $14.44 | 134535 |
| 2023-10-20 | 29.25 | $14.48 | 75630 |
| 2023-10-19 | 27.22 | $14.40 | 102837 |
| 2023-10-18 | 27.88 | $14.47 | 174915 |
| 2023-10-17 | 32.65 | $14.91 | 119841 |
| 2023-10-16 | 32.90 | $14.93 | 96800 |
| 2023-10-13 | 34.61 | $15.07 | 85200 |
| 2023-10-12 | 34.73 | $15.08 | 55306 |
| 2023-10-11 | 36.07 | $15.19 | 108831 |
| 2023-10-10 | 32.95 | $15.05 | 126026 |
| 2023-10-09 | 34.79 | $15.21 | 44500 |
| 2023-10-06 | 33.69 | $15.16 | 70300 |
| 2023-10-05 | 35.39 | $15.31 | 35500 |
| 2023-10-04 | 37.18 | $15.46 | 59522 |
| 2023-10-03 | 35.32 | $15.37 | 68123 |
| 2023-10-02 | 38.97 | $15.67 | 125800 |
| 2023-09-29 | 42.60 | $15.93 | 72846 |
| 2023-09-28 | 35.59 | $15.61 | 70500 |
| 2023-09-27 | 29.16 | $15.36 | 61248 |
| 2023-09-26 | 29.61 | $15.40 | 135400 |
| 2023-09-25 | 35.60 | $15.86 | 82900 |
| 2023-09-22 | 35.90 | $15.88 | 59300 |
| 2023-09-21 | 37.87 | $16.01 | 81950 |
| 2023-09-20 | 42.27 | $16.27 | 56600 |
| 2023-09-19 | 36.32 | $16.05 | 109400 |
| 2023-09-18 | 38.73 | $16.19 | 45400 |
| 2023-09-15 | 38.18 | $16.17 | 49405 |
| 2023-09-14 | 40.83 | $16.32 | 34410 |
| 2023-09-13 | 40.57 | $16.31 | 36114 |
| 2023-09-12 | 40.06 | $16.29 | 48213 |
| 2023-09-11 | 40.88 | $16.34 | 49936 |
| 2023-09-08 | 45.69 | $16.61 | 22737 |
| 2023-09-07 | 49.36 | $16.79 | 66301 |
| 2023-09-06 | 44.15 | $16.57 | 56016 |
| 2023-09-05 | 49.92 | $16.83 | 48438 |
| 2023-09-01 | 54.06 | $16.99 | 25500 |
| 2023-08-31 | 51.68 | $16.89 | 46900 |
| 2023-08-30 | 53.25 | $16.95 | 59300 |
| 2023-08-29 | 55.10 | $17.02 | 49749 |
| 2023-08-28 | 48.26 | $16.74 | 14712 |
| 2023-08-25 | 46.88 | $16.69 | 22727 |
| 2023-08-24 | 46.07 | $16.66 | 37237 |
| 2023-08-23 | 50.22 | $16.83 | 22332 |
| 2023-08-22 | 48.67 | $16.77 | 78900 |
| 2023-08-21 | 46.83 | $16.70 | 37949 |
| 2023-08-18 | 52.44 | $16.92 | 42845 |
| 2023-08-17 | 50.92 | $16.86 | 51800 |
| 2023-08-16 | 45.68 | $16.67 | 62000 |
| 2023-08-15 | 48.53 | $16.78 | 39819 |
| 2023-08-14 | 44.34 | $16.64 | 25900 |
| 2023-08-11 | 44.58 | $16.65 | 51017 |
| 2023-08-10 | 42.77 | $16.59 | 31600 |
| 2023-08-09 | 44.14 | $16.65 | 28508 |
| 2023-08-08 | 43.57 | $16.63 | 47200 |
| 2023-08-07 | 41.87 | $16.57 | 90746 |
| 2023-08-04 | 48.32 | $16.85 | 34219 |
| 2023-08-03 | 43.93 | $16.70 | 62310 |
| 2023-08-02 | 45.39 | $16.76 | 53433 |
| 2023-08-01 | 49.59 | $16.92 | 46828 |
| 2023-07-31 | 49.59 | $16.92 | 78800 |
| 2023-07-28 | 44.69 | $16.75 | 58700 |
| 2023-07-27 | 43.14 | $16.70 | 72700 |
| 2023-07-26 | 46.08 | $16.82 | 44500 |
| 2023-07-25 | 47.09 | $16.86 | 86400 |
| 2023-07-24 | 48.36 | $16.91 | 39707 |
| 2023-07-21 | 47.28 | $16.87 | 30500 |
| 2023-07-20 | 45.11 | $16.79 | 36116 |
| 2023-07-19 | 49.47 | $16.97 | 26900 |
| 2023-07-18 | 48.41 | $16.93 | 47400 |
| 2023-07-17 | 46.56 | $16.86 | 53300 |
| 2023-07-14 | 48.70 | $16.95 | 30300 |
| 2023-07-13 | 47.94 | $16.92 | 36700 |
| 2023-07-12 | 48.85 | $16.96 | 36821 |
| 2023-07-11 | 46.94 | $16.88 | 34148 |
| 2023-07-10 | 48.44 | $16.95 | 42800 |
| 2023-07-07 | 44.58 | $16.79 | 45800 |
| 2023-07-06 | 43.06 | $16.73 | 55933 |
| 2023-07-05 | 46.71 | $16.91 | 56100 |
| 2023-07-03 | 50.81 | $17.09 | 35900 |
| 2023-06-30 | 50.35 | $17.07 | 47200 |
| 2023-06-29 | 49.90 | $17.05 | 51000 |
| 2023-06-28 | 53.06 | $17.19 | 40800 |
| 2023-06-27 | 51.39 | $17.11 | 39200 |
| 2023-06-26 | 48.33 | $16.97 | 72200 |
| 2023-06-23 | 47.89 | $16.95 | 57500 |
| 2023-06-22 | 45.67 | $16.85 | 43800 |
| 2023-06-21 | 44.08 | $16.78 | 70743 |
| 2023-06-20 | 46.67 | $16.92 | 59604 |
| 2023-06-16 | 49.43 | $17.06 | 45141 |
| 2023-06-15 | 49.62 | $17.07 | 48800 |
| 2023-06-14 | 53.96 | $17.28 | 42809 |
| 2023-06-13 | 50.64 | $17.11 | 58013 |
| 2023-06-12 | 54.83 | $17.30 | 35100 |
| 2023-06-09 | 58.98 | $17.47 | 24100 |
| 2023-06-08 | 58.80 | $17.46 | 33644 |
| 2023-06-07 | 54.39 | $17.22 | 30300 |
| 2023-06-06 | 51.95 | $17.10 | 40517 |
| 2023-06-05 | 49.82 | $17.00 | 31107 |
| 2023-06-02 | 47.38 | $16.89 | 42700 |
| 2023-06-01 | 49.02 | $16.97 | 39701 |
| 2023-05-31 | 49.64 | $17.00 | 79413 |
| 2023-05-30 | 49.03 | $16.97 | 28819 |
| 2023-05-26 | 46.80 | $16.86 | 11800 |
| 2023-05-25 | 47.70 | $16.91 | 48000 |
| 2023-05-24 | 41.25 | $16.61 | 53310 |
| 2023-05-23 | 44.56 | $16.80 | 34431 |
| 2023-05-22 | 42.48 | $16.71 | 30539 |
| 2023-05-19 | 42.99 | $16.74 | 45700 |
| 2023-05-18 | 44.16 | $16.81 | 59212 |
| 2023-05-17 | 44.83 | $16.85 | 84015 |
| 2023-05-16 | 49.42 | $17.11 | 7800 |
| 2023-05-15 | 52.16 | $17.25 | 33448 |
| 2023-05-12 | 46.09 | $16.95 | 19100 |
| 2023-05-11 | 46.84 | $16.99 | 33600 |
| 2023-05-10 | 47.58 | $17.03 | 22000 |
| 2023-05-09 | 46.78 | $16.99 | 28700 |
| 2023-05-08 | 48.35 | $17.08 | 46100 |
| 2023-05-05 | 50.32 | $17.19 | 50400 |
| 2023-05-04 | 47.36 | $17.03 | 70900 |
| 2023-05-03 | 50.01 | $17.18 | 64711 |
| 2023-05-02 | 48.55 | $17.10 | 46000 |
| 2023-05-01 | 49.94 | $17.18 | 31600 |
| 2023-04-28 | 51.87 | $17.29 | 58200 |
| 2023-04-27 | 51.38 | $17.26 | 40049 |
| 2023-04-26 | 52.90 | $17.35 | 51207 |
| 2023-04-25 | 50.74 | $17.21 | 39900 |
| 2023-04-24 | 49.96 | $17.16 | 45408 |
| 2023-04-21 | 48.26 | $17.05 | 73100 |
| 2023-04-20 | 45.52 | $16.88 | 27917 |
| 2023-04-19 | 44.04 | $16.79 | 81331 |
| 2023-04-18 | 37.36 | $16.42 | 161400 |
| 2023-04-17 | 43.18 | $16.86 | 50900 |
| 2023-04-14 | 45.15 | $16.99 | 81400 |
| 2023-04-13 | 48.04 | $17.17 | 46400 |
| 2023-04-12 | 50.42 | $17.31 | 49120 |
| 2023-04-11 | 47.23 | $17.13 | 69821 |
| 2023-04-10 | 45.37 | $17.03 | 69410 |
| 2023-04-06 | 48.11 | $17.20 | 40934 |
| 2023-04-05 | 49.27 | $17.27 | 64202 |
| 2023-04-04 | 46.08 | $17.09 | 53116 |
| 2023-04-03 | 47.99 | $17.21 | 59100 |
| 2023-03-31 | 50.82 | $17.38 | 52800 |
| 2023-03-30 | 48.09 | $17.22 | 35945 |
| 2023-03-29 | 43.61 | $16.98 | 76512 |
| 2023-03-28 | 44.06 | $17.01 | 55500 |
| 2023-03-27 | 42.56 | $16.93 | 164200 |
| 2023-03-24 | 50.08 | $17.40 | 75116 |
| 2023-03-23 | 51.55 | $17.48 | 51200 |
| 2023-03-22 | 48.30 | $17.30 | 45300 |
| 2023-03-21 | 44.36 | $17.10 | 53702 |
| 2023-03-20 | 46.73 | $17.24 | 80600 |
| 2023-03-17 | 50.77 | $17.46 | 55200 |
| 2023-03-16 | 53.58 | $17.60 | 57540 |
| 2023-03-15 | 53.98 | $17.62 | 60908 |
| 2023-03-14 | 54.77 | $17.66 | 118132 |
| 2023-03-13 | 58.84 | $17.86 | 61309 |
| 2023-03-10 | 56.21 | $17.69 | 103847 |
| 2023-03-09 | 54.25 | $17.57 | 128531 |
| 2023-03-08 | 55.43 | $17.63 | 147840 |
| 2023-03-07 | 53.34 | $17.50 | 69800 |
| 2023-03-06 | 48.41 | $17.22 | 46800 |
| 2023-03-03 | 51.36 | $17.38 | 34744 |
| 2023-03-02 | 48.17 | $17.21 | 53500 |
| 2023-03-01 | 50.77 | $17.35 | 59725 |
| 2023-02-28 | 51.15 | $17.37 | 51900 |
| 2023-02-27 | 50.45 | $17.33 | 59108 |
| 2023-02-24 | 46.86 | $17.13 | 67300 |
| 2023-02-23 | 45.16 | $17.04 | 45500 |
| 2023-02-22 | 45.31 | $17.05 | 88918 |
| 2023-02-21 | 48.10 | $17.23 | 66100 |
| 2023-02-17 | 49.71 | $17.33 | 88300 |
| 2023-02-16 | 54.97 | $17.63 | 62734 |
| 2023-02-15 | 59.56 | $17.86 | 47400 |
| 2023-02-14 | 58.41 | $17.78 | 39707 |
| 2023-02-13 | 62.85 | $17.99 | 73500 |
| 2023-02-10 | 59.05 | $17.72 | 41900 |
| 2023-02-09 | 55.69 | $17.51 | 48400 |
| 2023-02-08 | 61.63 | $17.77 | 62035 |
| 2023-02-07 | 57.85 | $17.54 | 91700 |
| 2023-02-06 | 54.33 | $17.35 | 50334 |
| 2023-02-03 | 56.95 | $17.46 | 54200 |
| 2023-02-02 | 63.87 | $17.72 | 93600 |
| 2023-02-01 | 63.87 | $17.72 | 99100 |
| 2023-01-31 | 65.53 | $17.78 | 86700 |
| 2023-01-30 | 68.92 | $17.90 | 37113 |
| 2023-01-27 | 72.50 | $18.02 | 80300 |
| 2023-01-26 | 72.27 | $18.00 | 75937 |
| 2023-01-25 | 71.60 | $17.94 | 74326 |
| 2023-01-24 | 70.59 | $17.85 | 111507 |
| 2023-01-23 | 66.98 | $17.56 | 79517 |
| 2023-01-20 | 66.31 | $17.51 | 73226 |
| 2023-01-19 | 64.80 | $17.40 | 108719 |
| 2023-01-18 | 64.53 | $17.38 | 134302 |
| 2023-01-17 | 66.24 | $17.45 | 64836 |
| 2023-01-13 | 66.24 | $17.45 | 99300 |
| 2023-01-12 | 63.63 | $17.24 | 58700 |
| 2023-01-11 | 63.11 | $17.20 | 146000 |
| 2023-01-10 | 58.79 | $16.89 | 50500 |
| 2023-01-09 | 58.65 | $16.88 | 63400 |
| 2023-01-06 | 55.45 | $16.67 | 99948 |
| 2023-01-05 | 54.00 | $16.58 | 58000 |
| 2023-01-04 | 52.20 | $16.47 | 48700 |
| 2023-01-03 | 51.04 | $16.40 | 107000 |
| 2022-12-30 | 44.86 | $16.06 | 231026 |
| 2022-12-29 | 45.99 | $16.13 | 253621 |
| 2022-12-28 | 47.80 | $16.24 | 177300 |
| 2022-12-27 | 49.48 | $16.34 | 179500 |
| 2022-12-23 | 51.01 | $16.43 | 114015 |
| 2022-12-22 | 48.84 | $16.30 | 120328 |
| 2022-12-21 | 45.29 | $16.10 | 193032 |
| 2022-12-20 | 48.48 | $16.30 | 189734 |
| 2022-12-19 | 47.61 | $16.25 | 213500 |
| 2022-12-16 | 47.61 | $16.25 | 199105 |
| 2022-12-15 | 53.52 | $16.61 | 153400 |
| 2022-12-14 | 57.48 | $16.82 | 154748 |
| 2022-12-13 | 57.05 | $16.79 | 200701 |
| 2022-12-12 | 51.61 | $16.44 | 117700 |
| 2022-12-09 | 50.77 | $16.39 | 124339 |
| 2022-12-08 | 55.17 | $16.63 | 152200 |
| 2022-12-07 | 57.13 | $16.73 | 174114 |
| 2022-12-06 | 55.63 | $16.63 | 99838 |
| 2022-12-05 | 55.63 | $16.63 | 134413 |
| 2022-12-02 | 61.66 | $16.94 | 94501 |
| 2022-12-01 | 61.40 | $16.92 | 89211 |
| 2022-11-30 | 61.03 | $16.89 | 90200 |
| 2022-11-29 | 60.55 | $16.85 | 115444 |
| 2022-11-28 | 60.43 | $16.84 | 130341 |
| 2022-11-25 | 56.95 | $16.55 | 50741 |
| 2022-11-23 | 56.57 | $16.52 | 212048 |
| 2022-11-22 | 54.03 | $16.32 | 214229 |
| 2022-11-21 | 52.17 | $16.18 | 155500 |
| 2022-11-18 | 50.40 | $16.05 | 76306 |
| 2022-11-17 | 52.83 | $16.22 | 134333 |
| 2022-11-16 | 50.28 | $16.03 | 93300 |
| 2022-11-15 | 49.47 | $15.97 | 116749 |
| 2022-11-14 | 42.92 | $15.53 | 98639 |
| 2022-11-11 | 46.29 | $15.79 | 136900 |
| 2022-11-10 | 46.29 | $15.79 | 139725 |
| 2022-11-09 | 35.17 | $15.16 | 177121 |
| 2022-11-08 | 37.39 | $15.35 | 140928 |
| 2022-11-07 | 40.18 | $15.57 | 100000 |
| 2022-11-04 | 42.79 | $15.76 | 137000 |
| 2022-11-03 | 43.50 | $15.81 | 98500 |
| 2022-11-02 | 49.75 | $16.21 | 90900 |
| 2022-11-01 | 42.49 | $15.84 | 90940 |
| 2022-10-31 | 38.85 | $15.68 | 147600 |
| 2022-10-28 | 33.90 | $15.48 | 214701 |
| 2022-10-27 | 35.11 | $15.57 | 114124 |
| 2022-10-26 | 35.11 | $15.57 | 149429 |
| 2022-10-25 | 31.93 | $15.44 | 64903 |
| 2022-10-24 | 33.49 | $15.57 | 80549 |
| 2022-10-21 | 35.12 | $15.70 | 103004 |
| 2022-10-20 | 35.37 | $15.72 | 64717 |
| 2022-10-19 | 33.79 | $15.65 | 93925 |
| 2022-10-18 | 34.83 | $15.74 | 90203 |
| 2022-10-17 | 34.83 | $15.74 | 78300 |
| 2022-10-14 | 31.89 | $15.60 | 132218 |
| 2022-10-13 | 31.26 | $15.57 | 86919 |
| 2022-10-12 | 33.31 | $15.78 | 113100 |
| 2022-10-11 | 34.44 | $15.89 | 106346 |
| 2022-10-10 | 30.80 | $15.71 | 66728 |
| 2022-10-07 | 31.83 | $15.82 | 68100 |
| 2022-10-06 | 34.08 | $16.05 | 95123 |
| 2022-10-05 | 31.89 | $15.94 | 123200 |
| 2022-10-04 | 32.26 | $15.98 | 95535 |
| 2022-10-03 | 25.24 | $15.64 | 146033 |
| 2022-09-30 | 23.92 | $15.58 | 196025 |
| 2022-09-29 | 24.06 | $15.60 | 90200 |
| 2022-09-28 | 25.35 | $15.79 | 120801 |
| 2022-09-27 | 26.04 | $15.89 | 64300 |
| 2022-09-26 | 26.74 | $15.99 | 76000 |
| 2022-09-23 | 29.11 | $16.31 | 121803 |
| 2022-09-22 | 28.74 | $16.29 | 125000 |
| 2022-09-21 | 30.67 | $16.54 | 75906 |
| 2022-09-20 | 31.22 | $16.61 | 99119 |
| 2022-09-19 | 33.54 | $16.89 | 85900 |
| 2022-09-16 | 36.08 | $17.17 | 103730 |
| 2022-09-15 | 42.93 | $17.79 | 25929 |
| 2022-09-14 | 45.87 | $18.01 | 45414 |
| 2022-09-13 | 42.83 | $17.83 | 37524 |
| 2022-09-12 | 45.24 | $18.01 | 39000 |
| 2022-09-09 | 45.38 | $18.02 | 31301 |
| 2022-09-08 | 49.59 | $18.32 | 49900 |
| 2022-09-07 | 49.29 | $18.30 | 51711 |
| 2022-09-06 | 41.00 | $17.80 | 42000 |
| 2022-09-02 | 41.13 | $17.81 | 17105 |
| 2022-09-01 | 35.81 | $17.53 | 63132 |
| 2022-08-31 | 38.53 | $17.76 | 65300 |
| 2022-08-30 | 41.38 | $17.98 | 68602 |
| 2022-08-29 | 46.26 | $18.31 | 50200 |
| 2022-08-26 | 51.70 | $18.62 | 29434 |
| 2022-08-25 | 51.00 | $18.58 | 29000 |
| 2022-08-24 | 49.95 | $18.52 | 67425 |
| 2022-08-23 | 52.24 | $18.65 | 46800 |
| 2022-08-22 | 51.76 | $18.62 | 44948 |
| 2022-08-19 | 56.87 | $18.90 | 110910 |
| 2022-08-18 | 56.87 | $18.90 | 111945 |
| 2022-08-17 | 52.48 | $18.61 | 77900 |
| 2022-08-16 | 48.16 | $18.36 | 45900 |
| 2022-08-15 | 52.92 | $18.62 | 55300 |
| 2022-08-12 | 51.70 | $18.55 | 64300 |
| 2022-08-11 | 50.65 | $18.49 | 39500 |
| 2022-08-10 | 51.53 | $18.54 | 78708 |
| 2022-08-09 | 50.89 | $18.50 | 38614 |
| 2022-08-08 | 49.61 | $18.42 | 38400 |
| 2022-08-05 | 52.53 | $18.60 | 70200 |
| 2022-08-04 | 56.40 | $18.82 | 41922 |
| 2022-08-03 | 56.26 | $18.81 | 69700 |
| 2022-08-02 | 56.95 | $18.85 | 59200 |
| 2022-08-01 | 53.86 | $18.62 | 58645 |
| 2022-07-29 | 55.34 | $18.71 | 43000 |
| 2022-07-28 | 53.59 | $18.58 | 64540 |
| 2022-07-27 | 51.22 | $18.41 | 31124 |
| 2022-07-26 | 53.04 | $18.53 | 40339 |
| 2022-07-25 | 54.57 | $18.63 | 19504 |
| 2022-07-22 | 56.91 | $18.78 | 42729 |
| 2022-07-21 | 54.82 | $18.61 | 58200 |
| 2022-07-20 | 56.19 | $18.70 | 51022 |
| 2022-07-19 | 55.84 | $18.67 | 36135 |
| 2022-07-18 | 56.27 | $18.70 | 62813 |
| 2022-07-15 | 60.19 | $18.97 | 72100 |
| 2022-07-14 | 55.49 | $18.54 | 84200 |
| 2022-07-13 | 55.79 | $18.56 | 33400 |
| 2022-07-12 | 55.92 | $18.57 | 41520 |
| 2022-07-11 | 56.32 | $18.60 | 25700 |
| 2022-07-08 | 54.36 | $18.41 | 31518 |
| 2022-07-07 | 54.36 | $18.41 | 36300 |
| 2022-07-06 | 52.00 | $18.18 | 64810 |
| 2022-07-05 | 52.90 | $18.26 | 44700 |
| 2022-07-01 | 53.12 | $18.28 | 43300 |
| 2022-06-30 | 51.79 | $18.14 | 53800 |
| 2022-06-29 | 54.85 | $18.43 | 57400 |
| 2022-06-28 | 50.96 | $18.02 | 69404 |
| 2022-06-27 | 47.60 | $17.70 | 46100 |
| 2022-06-24 | 49.51 | $17.89 | 46904 |
| 2022-06-23 | 44.87 | $17.47 | 62900 |
| 2022-06-22 | 39.59 | $17.05 | 74803 |
| 2022-06-21 | 37.29 | $16.88 | 156800 |
| 2022-06-17 | 40.86 | $17.29 | 55838 |
| 2022-06-16 | 40.06 | $17.23 | 66000 |
| 2022-06-15 | 40.94 | $17.33 | 85600 |
| 2022-06-14 | 45.06 | $17.77 | 40510 |
| 2022-06-13 | 45.76 | $17.84 | 89000 |
| 2022-06-10 | 52.85 | $18.48 | 73600 |
| 2022-06-09 | 51.28 | $18.34 | 61837 |
| 2022-06-08 | 59.47 | $18.95 | 41943 |
| 2022-06-07 | 62.58 | $19.15 | 93035 |
| 2022-06-06 | 57.87 | $18.70 | 21100 |
| 2022-06-03 | 58.80 | $18.76 | 57600 |
| 2022-06-02 | 60.04 | $18.84 | 37800 |
| 2022-06-01 | 59.84 | $18.82 | 45700 |
| 2022-05-31 | 59.65 | $18.80 | 65900 |
| 2022-05-27 | 60.89 | $18.89 | 93025 |
| 2022-05-26 | 55.50 | $18.34 | 71700 |
| 2022-05-25 | 50.82 | $17.94 | 113504 |
| 2022-05-24 | 52.80 | $18.09 | 105300 |
| 2022-05-23 | 45.08 | $17.52 | 97400 |
| 2022-05-20 | 43.54 | $17.42 | 77703 |
| 2022-05-19 | 36.24 | $16.99 | 119800 |
| 2022-05-18 | 35.32 | $16.94 | 98300 |
| 2022-05-17 | 37.05 | $17.11 | 114238 |
| 2022-05-16 | 41.11 | $17.47 | 49522 |
| 2022-05-13 | 36.13 | $17.20 | 97616 |
| 2022-05-12 | 38.66 | $17.42 | 83000 |
| 2022-05-11 | 38.29 | $17.40 | 133100 |
| 2022-05-10 | 39.43 | $17.50 | 107800 |
| 2022-05-09 | 40.34 | $17.58 | 176115 |
| 2022-05-06 | 42.32 | $17.75 | 62448 |
| 2022-05-05 | 38.98 | $17.55 | 95500 |
| 2022-05-04 | 39.86 | $17.63 | 129200 |
| 2022-05-03 | 35.54 | $17.38 | 187500 |
| 2022-05-02 | 42.49 | $17.98 | 94000 |
| 2022-04-29 | 45.60 | $18.20 | 130645 |
| 2022-04-28 | 49.17 | $18.43 | 158549 |
| 2022-04-27 | 38.65 | $17.90 | 117800 |
| 2022-04-26 | 37.02 | $17.83 | 85100 |
| 2022-04-25 | 35.62 | $17.77 | 108701 |
| 2022-04-22 | 32.54 | $17.64 | 157644 |
| 2022-04-21 | 34.09 | $17.77 | 157021 |
| 2022-04-20 | 30.96 | $17.64 | 117943 |
| 2022-04-19 | 25.27 | $17.42 | 187700 |
| 2022-04-18 | 26.49 | $17.55 | 110315 |
| 2022-04-14 | 26.78 | $17.58 | 114500 |
| 2022-04-13 | 27.82 | $17.69 | 179900 |
| 2022-04-12 | 28.39 | $17.75 | 88648 |
| 2022-04-11 | 29.25 | $17.84 | 112400 |
| 2022-04-08 | 31.90 | $18.10 | 152600 |
| 2022-04-07 | 32.54 | $18.16 | 61437 |
| 2022-04-06 | 34.19 | $18.31 | 85746 |
| 2022-04-05 | 34.63 | $18.35 | 95142 |
| 2022-04-04 | 36.90 | $18.55 | 147609 |
| 2022-04-01 | 38.84 | $18.71 | 60837 |
| 2022-03-31 | 39.33 | $18.75 | 101932 |
| 2022-03-30 | 35.25 | $18.54 | 91415 |
| 2022-03-29 | 34.86 | $18.52 | 95400 |
| 2022-03-28 | 32.51 | $18.40 | 92224 |
| 2022-03-25 | 33.17 | $18.47 | 75400 |
| 2022-03-24 | 35.32 | $18.69 | 61100 |
| 2022-03-23 | 37.87 | $18.93 | 58620 |
| 2022-03-22 | 39.33 | $19.06 | 65827 |
| 2022-03-21 | 42.31 | $19.31 | 29311 |
| 2022-03-18 | 40.07 | $19.18 | 36015 |
| 2022-03-17 | 40.07 | $19.18 | 45717 |
| 2022-03-16 | 33.22 | $18.80 | 81900 |
| 2022-03-15 | 32.83 | $18.78 | 136800 |
| 2022-03-14 | 37.67 | $19.25 | 63200 |
| 2022-03-11 | 42.75 | $19.65 | 38116 |
| 2022-03-10 | 42.01 | $19.61 | 40338 |
| 2022-03-09 | 47.76 | $20.00 | 24641 |
| 2022-03-08 | 45.01 | $19.85 | 47300 |
| 2022-03-07 | 40.44 | $19.62 | 49622 |
| 2022-03-04 | 42.03 | $19.73 | 46834 |
| 2022-03-03 | 43.20 | $19.81 | 60100 |
| 2022-03-02 | 39.82 | $19.64 | 57437 |
| 2022-03-01 | 42.06 | $19.80 | 52600 |
| 2022-02-28 | 37.23 | $19.57 | 69433 |
| 2022-02-25 | 37.23 | $19.57 | 60313 |
| 2022-02-24 | 33.77 | $19.41 | 129100 |
| 2022-02-23 | 35.27 | $19.54 | 54426 |
| 2022-02-22 | 36.95 | $19.68 | 58500 |
| 2022-02-18 | 38.58 | $19.81 | 75818 |
| 2022-02-17 | 40.80 | $19.98 | 50800 |
| 2022-02-16 | 39.83 | $19.93 | 101528 |
| 2022-02-15 | 36.47 | $19.76 | 63730 |
| 2022-02-14 | 37.52 | $19.85 | 60800 |
| 2022-02-11 | 37.99 | $19.89 | 46422 |
| 2022-02-10 | 41.39 | $20.17 | 38400 |
| 2022-02-09 | 46.78 | $20.55 | 50740 |
| 2022-02-08 | 44.04 | $20.40 | 52918 |
| 2022-02-07 | 44.48 | $20.43 | 42100 |
| 2022-02-04 | 40.18 | $20.20 | 48640 |
| 2022-02-03 | 44.92 | $20.53 | 31700 |
| 2022-02-02 | 44.54 | $20.51 | 38212 |
| 2022-02-01 | 44.36 | $20.50 | 21900 |
| 2022-01-31 | 41.27 | $20.33 | 25600 |
| 2022-01-28 | 36.97 | $20.11 | 67942 |
| 2022-01-27 | 38.30 | $20.22 | 44000 |
| 2022-01-26 | 40.85 | $20.42 | 30837 |
| 2022-01-25 | 42.04 | $20.51 | 49008 |
| 2022-01-24 | 34.35 | $20.13 | 108324 |
| 2022-01-21 | 30.91 | $19.98 | 135600 |
| 2022-01-20 | 31.54 | $20.04 | 62038 |
| 2022-01-19 | 33.36 | $20.21 | 65202 |
| 2022-01-18 | 35.67 | $20.41 | 66100 |
| 2022-01-14 | 40.90 | $20.80 | 54146 |
| 2022-01-13 | 42.74 | $20.92 | 30500 |
| 2022-01-12 | 48.41 | $21.25 | 58545 |
| 2022-01-11 | 45.05 | $21.09 | 44109 |
| 2022-01-10 | 46.49 | $21.17 | 42300 |
| 2022-01-07 | 44.16 | $21.06 | 51700 |
| 2022-01-06 | 41.06 | $20.92 | 56200 |
| 2022-01-05 | 42.34 | $21.00 | 54613 |
| 2022-01-04 | 46.08 | $21.22 | 56947 |
| 2022-01-03 | 50.09 | $21.43 | 70127 |
| 2021-12-31 | 58.10 | $21.78 | 48700 |
| 2021-12-30 | 54.12 | $21.58 | 30800 |
| 2021-12-29 | 52.40 | $21.50 | 96105 |
| 2021-12-28 | 54.58 | $21.59 | 51900 |
| 2021-12-27 | 55.32 | $21.62 | 44430 |
| 2021-12-23 | 56.51 | $21.67 | 38500 |
| 2021-12-22 | 55.79 | $21.63 | 32500 |
| 2021-12-21 | 53.96 | $21.53 | 25138 |
| 2021-12-20 | 56.86 | $21.66 | 49000 |
| 2021-12-17 | 60.18 | $21.80 | 47400 |
| 2021-12-16 | 55.61 | $21.54 | 57308 |
| 2021-12-15 | 54.66 | $21.49 | 109200 |
| 2021-12-14 | 48.59 | $21.20 | 88708 |
| 2021-12-13 | 45.74 | $21.08 | 68622 |
| 2021-12-10 | 45.50 | $21.07 | 63100 |
| 2021-12-09 | 45.27 | $21.06 | 46836 |
| 2021-12-08 | 44.83 | $21.04 | 75415 |
| 2021-12-07 | 43.53 | $20.98 | 87426 |
| 2021-12-06 | 36.15 | $20.67 | 84500 |
| 2021-12-03 | 39.13 | $20.86 | 112603 |
| 2021-12-02 | 33.67 | $20.66 | 201100 |
| 2021-12-01 | 38.98 | $20.98 | 119900 |
| 2021-11-30 | 44.39 | $21.24 | 66908 |
| 2021-11-29 | 45.31 | $21.28 | 82800 |
| 2021-11-26 | 35.47 | $20.97 | 64108 |
| 2021-11-24 | 38.21 | $21.10 | 46007 |
| 2021-11-23 | 41.49 | $21.24 | 77900 |
| 2021-11-22 | 50.62 | $21.55 | 26200 |
| 2021-11-19 | 49.60 | $21.52 | 40400 |
| 2021-11-18 | 50.25 | $21.54 | 36600 |
| 2021-11-17 | 50.89 | $21.56 | 35432 |
| 2021-11-16 | 50.89 | $21.56 | 71223 |
| 2021-11-15 | 45.92 | $21.40 | 33500 |
| 2021-11-12 | 44.92 | $21.37 | 56900 |
| 2021-11-11 | 46.27 | $21.42 | 50300 |
| 2021-11-10 | 45.96 | $21.41 | 69100 |
| 2021-11-09 | 49.46 | $21.54 | 43100 |
| 2021-11-08 | 44.52 | $21.38 | 87648 |
| 2021-11-05 | 45.85 | $21.43 | 58114 |
| 2021-11-04 | 41.54 | $21.30 | 53900 |
| 2021-11-03 | 37.92 | $21.20 | 44300 |
| 2021-11-02 | 38.84 | $21.24 | 33326 |
| 2021-11-01 | 38.13 | $21.22 | 48300 |
| 2021-10-29 | 38.77 | $21.25 | 33042 |
| 2021-10-28 | 37.10 | $21.20 | 51938 |
| 2021-10-27 | 34.38 | $21.12 | 42519 |
| 2021-10-26 | 31.57 | $21.04 | 46200 |
| 2021-10-25 | 32.91 | $21.12 | 32404 |
| 2021-10-22 | 33.94 | $21.18 | 25917 |
| 2021-10-21 | 34.79 | $21.23 | 34200 |
| 2021-10-20 | 36.73 | $21.34 | 40100 |
| 2021-10-19 | 36.73 | $21.34 | 33501 |
| 2021-10-18 | 38.31 | $21.43 | 33305 |
| 2021-10-15 | 35.69 | $21.34 | 21900 |
| 2021-10-14 | 36.18 | $21.37 | 56400 |
| 2021-10-13 | 37.47 | $21.45 | 30822 |
| 2021-10-12 | 33.51 | $21.31 | 24521 |
| 2021-10-11 | 32.64 | $21.28 | 22822 |
| 2021-10-08 | 32.64 | $21.28 | 27520 |
| 2021-10-07 | 33.03 | $21.31 | 28700 |
| 2021-10-06 | 33.41 | $21.34 | 51900 |
| 2021-10-05 | 34.93 | $21.46 | 45300 |
| 2021-10-04 | 31.73 | $21.33 | 60013 |
| 2021-10-01 | 35.14 | $21.60 | 53239 |
| 2021-09-30 | 39.64 | $21.90 | 56028 |
| 2021-09-29 | 37.09 | $21.80 | 35700 |
| 2021-09-28 | 33.06 | $21.65 | 41200 |
| 2021-09-27 | 38.17 | $21.98 | 25400 |
| 2021-09-24 | 41.09 | $22.14 | 20739 |
| 2021-09-23 | 41.85 | $22.18 | 28300 |
| 2021-09-22 | 47.26 | $22.44 | 17800 |
| 2021-09-21 | 48.63 | $22.50 | 21600 |
| 2021-09-20 | 48.63 | $22.50 | 36523 |
| 2021-09-17 | 51.33 | $22.62 | 25517 |
| 2021-09-16 | 49.10 | $22.52 | 19700 |
| 2021-09-15 | 48.42 | $22.49 | 26900 |
| 2021-09-14 | 44.95 | $22.34 | 17944 |
| 2021-09-13 | 46.33 | $22.41 | 31438 |
| 2021-09-10 | 45.19 | $22.36 | 42117 |
| 2021-09-09 | 48.32 | $22.52 | 18534 |
| 2021-09-08 | 48.92 | $22.55 | 27100 |
| 2021-09-07 | 50.11 | $22.61 | 18309 |
| 2021-09-03 | 48.73 | $22.54 | 13509 |
| 2021-09-02 | 49.85 | $22.60 | 39500 |
| 2021-09-01 | 50.78 | $22.65 | 27900 |
| 2021-08-31 | 50.78 | $22.65 | 39011 |
| 2021-08-30 | 49.94 | $22.60 | 29800 |
| 2021-08-27 | 50.27 | $22.62 | 35019 |
| 2021-08-26 | 48.34 | $22.50 | 26943 |
| 2021-08-25 | 49.10 | $22.55 | 47946 |
| 2021-08-24 | 50.74 | $22.66 | 47500 |
| 2021-08-23 | 49.57 | $22.58 | 42111 |
| 2021-08-20 | 51.01 | $22.68 | 36400 |
| 2021-08-19 | 48.15 | $22.48 | 40048 |
| 2021-08-18 | 49.81 | $22.60 | 49500 |
| 2021-08-17 | 56.42 | $23.03 | 34800 |
| 2021-08-16 | 55.38 | $22.95 | 34200 |
| 2021-08-13 | 47.43 | $22.42 | 48742 |
| 2021-08-12 | 51.01 | $22.64 | 45500 |
| 2021-08-11 | 59.11 | $23.06 | 36300 |
| 2021-08-10 | 58.51 | $23.02 | 43220 |
| 2021-08-09 | 61.27 | $23.15 | 21800 |
| 2021-08-06 | 59.89 | $23.05 | 13500 |
| 2021-08-05 | 56.66 | $22.83 | 16800 |
| 2021-08-04 | 60.22 | $23.00 | 33539 |
| 2021-08-03 | 58.77 | $22.90 | 30822 |
| 2021-08-02 | 49.73 | $22.38 | 32709 |
| 2021-07-30 | 57.57 | $22.72 | 19200 |
| 2021-07-29 | 58.34 | $22.75 | 56011 |
| 2021-07-28 | 60.13 | $22.82 | 36436 |
| 2021-07-27 | 53.58 | $22.48 | 59600 |
| 2021-07-26 | 50.14 | $22.33 | 39800 |
| 2021-07-23 | 44.99 | $22.13 | 23300 |
| 2021-07-22 | 41.24 | $22.00 | 11900 |
| 2021-07-21 | 40.95 | $21.99 | 26408 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.85
2026-07-17
Close Price
$15.31
Vol: 16733
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -53.85 | $15.31 | 16733 |
| 2026-07-16 | -50.00 | $15.33 | 23000 |
| 2026-07-15 | -48.08 | $15.34 | 35640 |
| 2026-07-14 | -40.38 | $15.38 | 44022 |
| 2026-07-13 | -64.15 | $15.26 | 43400 |
| 2026-07-10 | -73.58 | $15.21 | 51832 |
| 2026-07-09 | -60.38 | $15.28 | 110500 |
| 2026-07-08 | -60.38 | $15.28 | 54900 |
| 2026-07-07 | -60.38 | $15.28 | 47615 |
| 2026-07-06 | -33.96 | $15.42 | 34015 |
| 2026-07-02 | -24.53 | $15.47 | 33543 |
| 2026-07-01 | -24.53 | $15.47 | 68500 |
| 2026-06-30 | -18.87 | $15.50 | 80410 |
| 2026-06-29 | -9.26 | $15.55 | 59900 |
| 2026-06-26 | -18.52 | $15.50 | 47900 |
| 2026-06-25 | -16.67 | $15.51 | 37900 |
| 2026-06-24 | -20.69 | $15.48 | 61400 |
| 2026-06-23 | -50.00 | $15.31 | 51545 |
| 2026-06-22 | -49.15 | $15.31 | 72335 |
| 2026-06-18 | -46.67 | $15.32 | 26838 |
| 2026-06-17 | -41.27 | $15.34 | 33509 |
| 2026-06-16 | -32.81 | $15.39 | 25400 |
| 2026-06-15 | -11.94 | $15.52 | 34225 |
| 2026-06-12 | -35.82 | $15.36 | 74809 |
| 2026-06-11 | -11.94 | $15.52 | 47000 |
| 2026-06-10 | -7.27 | $15.44 | 29700 |
| 2026-06-09 | -43.64 | $15.24 | 16300 |
| 2026-06-08 | -56.36 | $15.17 | 41533 |
| 2026-06-05 | -36.36 | $15.28 | 90724 |
| 2026-06-04 | -47.27 | $15.22 | 37322 |
| 2026-06-03 | -53.57 | $15.18 | 63308 |
| 2026-06-02 | -43.55 | $15.21 | 83200 |
| 2026-06-01 | -38.81 | $15.22 | 37100 |
| 2026-05-29 | -29.85 | $15.28 | 41900 |
| 2026-05-28 | -28.36 | $15.29 | 44332 |
| 2026-05-27 | -6.56 | $15.38 | 124117 |
| 2026-05-26 | -42.37 | $15.15 | 63711 |
| 2026-05-22 | -57.63 | $15.06 | 29331 |
| 2026-05-21 | -67.80 | $15.00 | 48100 |
| 2026-05-20 | -49.15 | $15.11 | 60400 |
| 2026-05-19 | -72.88 | $14.97 | 51200 |
| 2026-05-18 | -57.63 | $15.06 | 59800 |
| 2026-05-15 | -59.32 | $15.05 | 75947 |
| 2026-05-14 | -25.42 | $15.25 | 34200 |
| 2026-05-13 | -37.29 | $15.18 | 32947 |
| 2026-05-12 | -28.81 | $15.23 | 26200 |
| 2026-05-11 | -16.95 | $15.30 | 46100 |
| 2026-05-08 | -18.64 | $15.29 | 45400 |
| 2026-05-07 | -16.95 | $15.30 | 66808 |
| 2026-05-06 | -32.20 | $15.21 | 99500 |
| 2026-05-05 | -66.10 | $15.01 | 66600 |
| 2026-05-04 | -81.69 | $14.82 | 95800 |
| 2026-05-01 | -64.79 | $14.94 | 90100 |
| 2026-04-30 | -60.56 | $14.97 | 70744 |
| 2026-04-29 | -73.24 | $14.88 | 75814 |
| 2026-04-28 | -53.33 | $14.92 | 44300 |
| 2026-04-27 | -45.26 | $14.97 | 61400 |
| 2026-04-24 | -42.11 | $15.00 | 59600 |
| 2026-04-23 | -31.58 | $15.10 | 89700 |
| 2026-04-22 | -25.26 | $15.16 | 64400 |
| 2026-04-21 | -24.21 | $15.17 | 47504 |
| 2026-04-20 | -16.84 | $15.24 | 31214 |
| 2026-04-17 | -12.63 | $15.28 | 31744 |
| 2026-04-16 | -15.79 | $15.25 | 31544 |
| 2026-04-15 | -15.79 | $15.25 | 46100 |
| 2026-04-14 | -13.68 | $15.27 | 59936 |
| 2026-04-13 | -17.78 | $15.19 | 53518 |
| 2026-04-10 | -20.00 | $15.17 | 29916 |
| 2026-04-09 | -20.69 | $15.14 | 123800 |
| 2026-04-08 | -19.32 | $15.16 | 86700 |
| 2026-04-07 | -41.76 | $14.98 | 98900 |
| 2026-04-06 | -60.78 | $14.85 | 62634 |
| 2026-04-02 | -56.73 | $14.90 | 95045 |
| 2026-04-01 | -62.50 | $14.90 | 58500 |
| 2026-03-31 | -69.70 | $14.85 | 88000 |
| 2026-03-30 | -94.85 | $14.52 | 169816 |
| 2026-03-27 | -94.66 | $14.57 | 66118 |
| 2026-03-26 | -96.72 | $14.63 | 70100 |
| 2026-03-25 | -90.91 | $14.81 | 38010 |
| 2026-03-24 | -96.36 | $14.75 | 70817 |
| 2026-03-23 | -91.09 | $14.89 | 52300 |
| 2026-03-20 | -93.07 | $14.87 | 83400 |
| 2026-03-19 | -83.95 | $15.13 | 62500 |
| 2026-03-18 | -85.19 | $15.12 | 36300 |
| 2026-03-17 | -94.67 | $15.10 | 38748 |
| 2026-03-16 | -100.00 | $15.10 | 41325 |
| 2026-03-13 | -80.28 | $15.24 | 29600 |
| 2026-03-12 | -84.72 | $15.21 | 52343 |
| 2026-03-11 | -76.39 | $15.27 | 26921 |
| 2026-03-10 | -76.39 | $15.27 | 33941 |
| 2026-03-09 | -86.11 | $15.20 | 39628 |
| 2026-03-06 | -76.19 | $15.34 | 92645 |
| 2026-03-05 | -61.90 | $15.43 | 35418 |
| 2026-03-04 | -34.92 | $15.60 | 151000 |
| 2026-03-03 | -17.46 | $15.71 | 44100 |
| 2026-03-02 | -30.16 | $15.63 | 41800 |
| 2026-02-27 | -34.92 | $15.60 | 36104 |
| 2026-02-26 | -47.62 | $15.52 | 16420 |
| 2026-02-25 | -44.44 | $15.54 | 30145 |
| 2026-02-24 | -50.72 | $15.47 | 64000 |
| 2026-02-23 | -63.38 | $15.37 | 41528 |
| 2026-02-20 | -49.30 | $15.47 | 25700 |
| 2026-02-19 | -45.07 | $15.50 | 31900 |
| 2026-02-18 | -26.76 | $15.63 | 59500 |
| 2026-02-17 | -9.59 | $15.75 | 41801 |
| 2026-02-13 | -17.81 | $15.69 | 21100 |
| 2026-02-12 | -16.44 | $15.70 | 64100 |
| 2026-02-11 | -13.89 | $15.71 | 25903 |
| 2026-02-10 | -1.67 | $15.68 | 35300 |
| 2026-02-09 | -15.00 | $15.60 | 16907 |
| 2026-02-06 | -20.00 | $15.57 | 38302 |
| 2026-02-05 | -30.00 | $15.51 | 54300 |
| 2026-02-04 | -23.08 | $15.54 | 51400 |
| 2026-02-03 | -4.17 | $15.62 | 126100 |
| 2026-02-02 | -2.94 | $15.58 | 71500 |
| 2026-01-30 | 0.00 | $15.60 | 72400 |
| 2026-01-29 | -16.44 | $15.46 | 54145 |
| 2026-01-28 | -9.33 | $15.51 | 128146 |
| 2026-01-27 | -7.69 | $15.24 | 85400 |
| 2026-01-26 | -23.08 | $15.16 | 63817 |
| 2026-01-23 | -7.69 | $15.24 | 90441 |
| 2026-01-22 | -3.85 | $15.26 | 96623 |
| 2026-01-21 | -13.46 | $15.21 | 33025 |
| 2026-01-20 | -25.00 | $15.15 | 96600 |
| 2026-01-16 | -17.31 | $15.19 | 129200 |
| 2026-01-15 | -11.54 | $15.22 | 68900 |
| 2026-01-14 | -1.92 | $15.27 | 52616 |
| 2026-01-13 | -4.00 | $15.24 | 31800 |
| 2026-01-12 | -10.00 | $15.21 | 49118 |
| 2026-01-09 | -6.00 | $15.23 | 31808 |
| 2026-01-08 | -8.70 | $15.18 | 80200 |
| 2026-01-07 | -4.55 | $15.18 | 122000 |
| 2026-01-06 | 0.00 | $15.03 | 63600 |
| 2026-01-05 | -21.74 | $14.94 | 107634 |
| 2026-01-02 | -18.18 | $14.94 | 106100 |
| 2025-12-31 | -50.00 | $14.87 | 155124 |
| 2025-12-30 | -45.45 | $14.88 | 174020 |
| 2025-12-29 | -68.18 | $14.83 | 217400 |
| 2025-12-26 | -81.82 | $14.80 | 110700 |
| 2025-12-24 | -72.73 | $14.82 | 135225 |
| 2025-12-23 | -77.27 | $14.81 | 221144 |
| 2025-12-22 | -80.00 | $14.82 | 204000 |
| 2025-12-19 | -45.00 | $14.89 | 126100 |
| 2025-12-18 | -63.64 | $14.86 | 190619 |
| 2025-12-17 | -70.37 | $14.86 | 213016 |
| 2025-12-16 | -63.33 | $14.89 | 123400 |
| 2025-12-15 | -75.00 | $14.86 | 107600 |
| 2025-12-12 | -55.88 | $14.93 | 178645 |
| 2025-12-11 | -53.66 | $14.97 | 102400 |
| 2025-12-10 | -63.41 | $14.93 | 109700 |
| 2025-12-09 | -73.81 | $14.89 | 105800 |
| 2025-12-08 | -71.43 | $14.90 | 168400 |
| 2025-12-05 | -64.29 | $14.93 | 109800 |
| 2025-12-04 | -57.14 | $14.96 | 116039 |
| 2025-12-03 | -61.90 | $14.94 | 128600 |
| 2025-12-02 | -71.43 | $14.90 | 74000 |
| 2025-12-01 | -83.33 | $14.85 | 82800 |
| 2025-11-28 | -66.67 | $14.94 | 39541 |
| 2025-11-26 | -69.23 | $14.93 | 63331 |
| 2025-11-25 | -71.79 | $14.92 | 85837 |
| 2025-11-24 | -89.74 | $14.85 | 77141 |
| 2025-11-21 | -92.50 | $14.84 | 46000 |
| 2025-11-20 | -85.00 | $14.87 | 63100 |
| 2025-11-19 | -89.66 | $14.95 | 55500 |
| 2025-11-18 | -82.61 | $15.02 | 35429 |
| 2025-11-17 | -69.57 | $15.05 | 54100 |
| 2025-11-14 | -65.22 | $15.06 | 53400 |
| 2025-11-13 | -26.09 | $15.15 | 30200 |
| 2025-11-12 | -17.39 | $15.17 | 131113 |
| 2025-11-11 | -26.09 | $15.15 | 76900 |
| 2025-11-10 | -43.48 | $15.11 | 54800 |
| 2025-11-07 | -65.22 | $15.06 | 86800 |
| 2025-11-06 | -43.48 | $15.11 | 44300 |
| 2025-11-05 | -39.13 | $15.12 | 61538 |
| 2025-11-04 | -13.04 | $15.18 | 53300 |
| 2025-11-03 | -20.69 | $15.15 | 77700 |
| 2025-10-31 | -20.00 | $15.15 | 55533 |
| 2025-10-30 | -56.67 | $15.04 | 85300 |
| 2025-10-29 | -30.30 | $15.14 | 50300 |
| 2025-10-28 | -30.30 | $15.14 | 71500 |
| 2025-10-27 | -24.24 | $15.16 | 52700 |
| 2025-10-24 | -18.18 | $15.18 | 35200 |
| 2025-10-23 | -21.95 | $15.15 | 46124 |
| 2025-10-22 | -26.83 | $15.13 | 39802 |
| 2025-10-21 | -48.15 | $15.11 | 57200 |
| 2025-10-20 | -46.30 | $15.12 | 41200 |
| 2025-10-17 | -63.33 | $15.05 | 45621 |
| 2025-10-16 | -57.58 | $15.11 | 30500 |
| 2025-10-15 | -51.52 | $15.15 | 60210 |
| 2025-10-14 | -50.00 | $15.16 | 54400 |
| 2025-10-13 | -51.52 | $15.15 | 61400 |
| 2025-10-10 | -54.55 | $15.13 | 49000 |
| 2025-10-09 | -62.12 | $15.08 | 44400 |
| 2025-10-08 | -63.64 | $15.07 | 44726 |
| 2025-10-07 | -72.73 | $15.01 | 116341 |
| 2025-10-06 | -83.33 | $14.94 | 58901 |
| 2025-10-03 | -65.15 | $15.06 | 41300 |
| 2025-10-02 | -54.79 | $15.09 | 68200 |
| 2025-10-01 | -31.87 | $15.20 | 50920 |
| 2025-09-30 | -38.30 | $15.13 | 81300 |
| 2025-09-29 | -47.92 | $15.03 | 63800 |
| 2025-09-26 | -56.25 | $14.95 | 96345 |
| 2025-09-25 | -43.75 | $15.07 | 75031 |
| 2025-09-24 | -38.61 | $15.10 | 86112 |
| 2025-09-23 | -21.78 | $15.27 | 68326 |
| 2025-09-22 | -29.70 | $15.19 | 50400 |
| 2025-09-19 | -18.10 | $15.30 | 62028 |
| 2025-09-18 | -4.59 | $15.44 | 56600 |
| 2025-09-17 | -4.59 | $15.44 | 66700 |
| 2025-09-16 | -6.48 | $15.41 | 70026 |
| 2025-09-15 | -12.96 | $15.34 | 33100 |
| 2025-09-12 | -5.56 | $15.42 | 40400 |
| 2025-09-11 | -6.54 | $15.40 | 54600 |
| 2025-09-10 | -5.00 | $15.35 | 51400 |
| 2025-09-09 | -5.88 | $15.20 | 61200 |
| 2025-09-08 | -1.33 | $15.14 | 86800 |
| 2025-09-05 | -60.00 | $14.88 | 109332 |
| 2025-09-04 | -78.33 | $14.66 | 44100 |
| 2025-09-03 | -80.00 | $14.64 | 73900 |
| 2025-09-02 | -83.33 | $14.60 | 58500 |
| 2025-08-29 | -78.33 | $14.66 | 53409 |
| 2025-08-28 | -84.17 | $14.59 | 70000 |
| 2025-08-27 | -83.33 | $14.60 | 78545 |
| 2025-08-26 | -84.17 | $14.59 | 64144 |
| 2025-08-25 | -80.83 | $14.63 | 91200 |
| 2025-08-22 | -86.67 | $14.56 | 69200 |
| 2025-08-21 | -96.67 | $14.44 | 97049 |
| 2025-08-20 | -89.74 | $14.55 | 61500 |
| 2025-08-19 | -85.95 | $14.56 | 72300 |
| 2025-08-18 | -79.34 | $14.64 | 26602 |
| 2025-08-15 | -73.55 | $14.71 | 59838 |
| 2025-08-14 | -70.25 | $14.75 | 35000 |
| 2025-08-13 | -64.46 | $14.82 | 74000 |
| 2025-08-12 | -66.94 | $14.79 | 77609 |
| 2025-08-11 | -72.73 | $14.72 | 115816 |
| 2025-08-08 | -71.90 | $14.73 | 47534 |
| 2025-08-07 | -45.31 | $14.74 | 84333 |
| 2025-08-06 | -53.13 | $14.69 | 64340 |
| 2025-08-05 | -44.68 | $14.65 | 70200 |
| 2025-08-04 | -42.55 | $14.66 | 36018 |
| 2025-08-01 | -52.63 | $14.66 | 49100 |
| 2025-07-31 | -66.67 | $14.58 | 35420 |
| 2025-07-30 | -80.70 | $14.50 | 105848 |
| 2025-07-29 | -54.39 | $14.65 | 36900 |
| 2025-07-28 | -56.14 | $14.64 | 79120 |
| 2025-07-25 | -45.61 | $14.70 | 66200 |
| 2025-07-24 | -63.16 | $14.60 | 107118 |
| 2025-07-23 | -89.47 | $14.45 | 71541 |
| 2025-07-22 | -90.74 | $14.47 | 50400 |
| 2025-07-21 | -83.33 | $14.51 | 88113 |
| 2025-07-18 | -85.19 | $14.50 | 55700 |
| 2025-07-17 | -83.02 | $14.52 | 85000 |
| 2025-07-16 | -77.08 | $14.59 | 34500 |
| 2025-07-15 | -70.83 | $14.62 | 82007 |
| 2025-07-14 | -54.17 | $14.70 | 69834 |
| 2025-07-11 | -41.67 | $14.76 | 28028 |
| 2025-07-10 | -33.33 | $14.80 | 40832 |
| 2025-07-09 | -37.50 | $14.78 | 50100 |
| 2025-07-08 | -32.76 | $14.77 | 42833 |
| 2025-07-07 | -31.03 | $14.78 | 69500 |
| 2025-07-03 | -8.77 | $14.90 | 33000 |
| 2025-07-02 | -3.85 | $14.88 | 88800 |
| 2025-07-01 | -20.41 | $14.77 | 97915 |
| 2025-06-30 | -2.33 | $14.79 | 44642 |
| 2025-06-27 | -20.93 | $14.71 | 39800 |
| 2025-06-26 | -7.69 | $14.73 | 37100 |
| 2025-06-25 | -20.51 | $14.68 | 49212 |
| 2025-06-24 | -17.95 | $14.69 | 49200 |
| 2025-06-23 | -17.95 | $14.69 | 51811 |
| 2025-06-20 | -41.03 | $14.60 | 42629 |
| 2025-06-18 | -61.54 | $14.52 | 42404 |
| 2025-06-17 | -56.41 | $14.54 | 53800 |
| 2025-06-16 | -38.46 | $14.61 | 17300 |
| 2025-06-13 | -44.19 | $14.61 | 63300 |
| 2025-06-12 | -23.26 | $14.70 | 61122 |
| 2025-06-11 | -55.32 | $14.58 | 63732 |
| 2025-06-10 | -63.46 | $14.56 | 73000 |
| 2025-06-09 | -80.36 | $14.48 | 100800 |
| 2025-06-06 | -93.65 | $14.41 | 62200 |
| 2025-06-05 | -82.35 | $14.49 | 67300 |
| 2025-06-04 | -89.71 | $14.44 | 65500 |
| 2025-06-03 | -80.88 | $14.50 | 123400 |
| 2025-06-02 | -88.24 | $14.45 | 69300 |
| 2025-05-30 | -79.10 | $14.52 | 61600 |
| 2025-05-29 | -86.57 | $14.47 | 66200 |
| 2025-05-28 | -88.06 | $14.46 | 124700 |
| 2025-05-27 | -70.15 | $14.58 | 43600 |
| 2025-05-23 | -88.06 | $14.46 | 32200 |
| 2025-05-22 | -86.57 | $14.47 | 78500 |
| 2025-05-21 | -79.45 | $14.47 | 67900 |
| 2025-05-20 | -48.24 | $14.64 | 49100 |
| 2025-05-19 | -33.65 | $14.70 | 30027 |
| 2025-05-16 | -25.71 | $14.78 | 64123 |
| 2025-05-15 | -29.52 | $14.74 | 35000 |
| 2025-05-14 | -33.33 | $14.70 | 51000 |
| 2025-05-13 | -24.76 | $14.79 | 48800 |
| 2025-05-12 | -20.95 | $14.83 | 43800 |
| 2025-05-09 | -14.29 | $14.90 | 30900 |
| 2025-05-08 | -19.05 | $14.85 | 18200 |
| 2025-05-07 | -6.38 | $14.88 | 66127 |
| 2025-05-06 | -10.71 | $14.75 | 60800 |
| 2025-05-05 | -12.82 | $14.68 | 41700 |
| 2025-05-02 | -35.51 | $14.69 | 54500 |
| 2025-05-01 | -38.26 | $14.71 | 61148 |
| 2025-04-30 | -44.92 | $14.65 | 60200 |
| 2025-04-29 | -55.81 | $14.57 | 50000 |
| 2025-04-28 | -56.59 | $14.56 | 56426 |
| 2025-04-25 | -51.94 | $14.62 | 62919 |
| 2025-04-24 | -61.24 | $14.50 | 113537 |
| 2025-04-23 | -82.35 | $14.24 | 120704 |
| 2025-04-22 | -98.67 | $14.02 | 85921 |
| 2025-04-21 | -96.05 | $14.06 | 134400 |
| 2025-04-17 | -82.24 | $14.27 | 56400 |
| 2025-04-16 | -86.84 | $14.20 | 62800 |
| 2025-04-15 | -79.61 | $14.31 | 48126 |
| 2025-04-14 | -82.24 | $14.27 | 88400 |
| 2025-04-11 | -92.11 | $14.12 | 141203 |
| 2025-04-10 | -81.58 | $14.28 | 99218 |
| 2025-04-09 | -73.68 | $14.40 | 106900 |
| 2025-04-08 | -98.45 | $14.25 | 122100 |
| 2025-04-07 | -99.11 | $14.41 | 101700 |
| 2025-04-04 | -92.31 | $14.81 | 95900 |
| 2025-04-03 | -71.62 | $15.06 | 79100 |
| 2025-04-02 | -64.86 | $15.11 | 65640 |
| 2025-04-01 | -59.46 | $15.15 | 82900 |
| 2025-03-31 | -68.92 | $15.08 | 87800 |
| 2025-03-28 | -72.37 | $15.06 | 36600 |
| 2025-03-27 | -65.38 | $15.12 | 40700 |
| 2025-03-26 | -52.56 | $15.22 | 76200 |
| 2025-03-25 | -38.46 | $15.33 | 39431 |
| 2025-03-24 | -41.98 | $15.32 | 182100 |
| 2025-03-21 | -64.29 | $15.15 | 71300 |
| 2025-03-20 | -61.80 | $15.19 | 133300 |
| 2025-03-19 | -89.89 | $14.94 | 67800 |
| 2025-03-18 | -82.35 | $15.04 | 67200 |
| 2025-03-17 | -89.41 | $14.98 | 105900 |
| 2025-03-14 | -91.67 | $15.08 | 44500 |
| 2025-03-13 | -93.94 | $15.12 | 49000 |
| 2025-03-12 | -96.61 | $15.17 | 46125 |
| 2025-03-11 | -82.14 | $15.28 | 37344 |
| 2025-03-10 | -74.58 | $15.33 | 16440 |
| 2025-03-07 | -82.35 | $15.30 | 35600 |
| 2025-03-06 | -70.59 | $15.38 | 43900 |
| 2025-03-05 | -58.82 | $15.46 | 49700 |
| 2025-03-04 | -75.00 | $15.35 | 78843 |
| 2025-03-03 | -47.06 | $15.54 | 62434 |
| 2025-02-28 | -36.76 | $15.61 | 67000 |
| 2025-02-27 | -50.00 | $15.52 | 55031 |
| 2025-02-26 | -45.59 | $15.55 | 40241 |
| 2025-02-25 | -41.18 | $15.58 | 67121 |
| 2025-02-24 | -32.91 | $15.60 | 38836 |
| 2025-02-21 | -23.86 | $15.65 | 26029 |
| 2025-02-20 | -26.14 | $15.63 | 80101 |
| 2025-02-19 | -31.82 | $15.58 | 43700 |
| 2025-02-18 | -41.30 | $15.48 | 91000 |
| 2025-02-14 | -50.00 | $15.37 | 85343 |
| 2025-02-13 | -58.25 | $15.26 | 94219 |
| 2025-02-12 | -60.75 | $15.21 | 105226 |
| 2025-02-11 | -30.40 | $15.48 | 67319 |
| 2025-02-10 | -20.31 | $15.60 | 114612 |
| 2025-02-07 | -15.63 | $15.66 | 34000 |
| 2025-02-06 | -0.79 | $15.83 | 54200 |
| 2025-02-05 | -2.50 | $15.75 | 170146 |
| 2025-02-04 | -10.28 | $15.54 | 78716 |
| 2025-02-03 | -12.15 | $15.52 | 87525 |
| 2025-01-31 | -7.29 | $15.47 | 68345 |
| 2025-01-30 | -6.52 | $15.44 | 66643 |
| 2025-01-29 | -8.14 | $15.37 | 140802 |
| 2025-01-28 | -13.41 | $15.29 | 55700 |
| 2025-01-27 | -4.88 | $15.36 | 208808 |
| 2025-01-24 | -25.00 | $15.10 | 170800 |
| 2025-01-23 | -11.84 | $15.20 | 114500 |
| 2025-01-22 | -13.16 | $15.19 | 133100 |
| 2025-01-21 | -16.67 | $15.13 | 210900 |
| 2025-01-17 | -56.99 | $14.93 | 67000 |
| 2025-01-16 | -61.29 | $14.89 | 105919 |
| 2025-01-15 | -68.63 | $14.85 | 130500 |
| 2025-01-14 | -82.64 | $14.74 | 126038 |
| 2025-01-13 | -94.20 | $14.61 | 168344 |
| 2025-01-10 | -85.42 | $14.74 | 91304 |
| 2025-01-08 | -79.86 | $14.82 | 125700 |
| 2025-01-07 | -75.66 | $14.90 | 144700 |
| 2025-01-06 | -65.29 | $15.12 | 94934 |
| 2025-01-03 | -63.01 | $15.17 | 62100 |
| 2025-01-02 | -67.05 | $15.11 | 72500 |
| 2024-12-31 | -77.27 | $14.93 | 396745 |
| 2024-12-30 | -85.23 | $14.79 | 335044 |
| 2024-12-27 | -85.23 | $14.79 | 249800 |
| 2024-12-26 | -79.55 | $14.89 | 256400 |
| 2024-12-24 | -80.68 | $14.87 | 253300 |
| 2024-12-23 | -98.84 | $14.59 | 565405 |
| 2024-12-20 | -95.89 | $14.89 | 249200 |
| 2024-12-19 | -95.80 | $14.92 | 247320 |
| 2024-12-18 | -100.00 | $15.20 | 209500 |
| 2024-12-17 | -95.28 | $15.28 | 210110 |
| 2024-12-16 | -91.59 | $15.39 | 177700 |
| 2024-12-13 | -88.98 | $15.59 | 107700 |
| 2024-12-12 | -92.31 | $15.69 | 113700 |
| 2024-12-11 | -74.36 | $15.90 | 230700 |
| 2024-12-10 | -94.96 | $15.66 | 250800 |
| 2024-12-09 | -91.23 | $15.75 | 241900 |
| 2024-12-06 | -73.39 | $15.99 | 103000 |
| 2024-12-05 | -66.97 | $16.06 | 80400 |
| 2024-12-04 | -51.38 | $16.23 | 232726 |
| 2024-12-03 | -75.23 | $15.97 | 68545 |
| 2024-12-02 | -66.06 | $16.07 | 71139 |
| 2024-11-29 | -63.30 | $16.10 | 30200 |
| 2024-11-27 | -70.64 | $16.02 | 82749 |
| 2024-11-26 | -89.91 | $15.81 | 74933 |
| 2024-11-25 | -84.40 | $15.87 | 167800 |
| 2024-11-22 | -88.99 | $15.82 | 123526 |
| 2024-11-21 | -95.41 | $15.75 | 146811 |
| 2024-11-20 | -95.41 | $15.75 | 180640 |
| 2024-11-19 | -97.89 | $15.86 | 261729 |
| 2024-11-18 | -100.00 | $16.23 | 69600 |
| 2024-11-15 | -100.00 | $16.39 | 107533 |
| 2024-11-14 | -44.12 | $16.70 | 102111 |
| 2024-11-13 | -47.06 | $16.69 | 223747 |
| 2024-11-12 | -47.06 | $16.69 | 283500 |
| 2024-11-11 | -38.24 | $16.72 | 111808 |
| 2024-11-08 | -55.88 | $16.66 | 104200 |
| 2024-11-07 | -73.53 | $16.60 | 167100 |
| 2024-11-06 | -100.00 | $16.51 | 143315 |
| 2024-11-05 | -41.94 | $16.72 | 100800 |
| 2024-11-04 | -64.52 | $16.65 | 173309 |
| 2024-11-01 | -77.42 | $16.61 | 171200 |
| 2024-10-31 | -79.41 | $16.61 | 127400 |
| 2024-10-30 | -74.29 | $16.63 | 123100 |
| 2024-10-29 | -83.33 | $16.60 | 83800 |
| 2024-10-28 | -77.50 | $16.63 | 128700 |
| 2024-10-25 | -97.50 | $16.55 | 163534 |
| 2024-10-24 | -87.50 | $16.59 | 142006 |
| 2024-10-23 | -86.11 | $16.63 | 130000 |
| 2024-10-22 | -73.91 | $16.77 | 203612 |
| 2024-10-21 | -60.87 | $16.80 | 109000 |
| 2024-10-18 | -43.48 | $16.84 | 261800 |
| 2024-10-17 | -78.26 | $16.76 | 100600 |
| 2024-10-16 | -100.00 | $16.71 | 62839 |
| 2024-10-15 | -100.00 | $16.73 | 63600 |
| 2024-10-14 | -100.00 | $16.73 | 62206 |
| 2024-10-11 | -100.00 | $16.74 | 56626 |
| 2024-10-10 | -84.62 | $16.78 | 44200 |
| 2024-10-09 | -96.15 | $16.75 | 69200 |
| 2024-10-08 | -88.46 | $16.77 | 45420 |
| 2024-10-07 | -92.31 | $16.76 | 79411 |
| 2024-10-04 | -76.19 | $16.84 | 64923 |
| 2024-10-03 | -58.33 | $16.86 | 130300 |
| 2024-10-02 | -42.31 | $16.89 | 76700 |
| 2024-10-01 | -25.93 | $16.93 | 90900 |
| 2024-09-30 | -51.85 | $16.86 | 69527 |
| 2024-09-27 | -41.38 | $16.88 | 70900 |
| 2024-09-26 | -42.11 | $16.84 | 64736 |
| 2024-09-25 | -44.74 | $16.83 | 65100 |
| 2024-09-24 | -42.11 | $16.84 | 66400 |
| 2024-09-23 | -42.11 | $16.84 | 153500 |
| 2024-09-20 | -44.74 | $16.83 | 63800 |
| 2024-09-19 | -36.84 | $16.86 | 66802 |
| 2024-09-18 | -39.47 | $16.85 | 68100 |
| 2024-09-17 | -28.95 | $16.89 | 102600 |
| 2024-09-16 | -40.00 | $16.84 | 76038 |
| 2024-09-13 | -22.50 | $16.91 | 101400 |
| 2024-09-12 | -11.11 | $16.92 | 99400 |
| 2024-09-11 | -15.63 | $16.87 | 99307 |
| 2024-09-10 | -9.38 | $16.89 | 67600 |
| 2024-09-09 | -21.43 | $16.82 | 88000 |
| 2024-09-06 | -21.43 | $16.82 | 61700 |
| 2024-09-05 | -32.00 | $16.77 | 58914 |
| 2024-09-04 | -41.38 | $16.77 | 31846 |
| 2024-09-03 | -41.38 | $16.77 | 65800 |
| 2024-08-30 | -51.72 | $16.74 | 48600 |
| 2024-08-29 | -62.07 | $16.71 | 94400 |
| 2024-08-28 | -58.62 | $16.72 | 64530 |
| 2024-08-27 | -51.72 | $16.74 | 40500 |
| 2024-08-26 | -43.33 | $16.76 | 42736 |
| 2024-08-23 | -61.29 | $16.70 | 52100 |
| 2024-08-22 | -52.63 | $16.69 | 41449 |
| 2024-08-21 | -41.46 | $16.72 | 38700 |
| 2024-08-20 | -41.46 | $16.72 | 72804 |
| 2024-08-19 | -53.66 | $16.67 | 58743 |
| 2024-08-16 | -56.10 | $16.66 | 68500 |
| 2024-08-15 | -39.13 | $16.71 | 54700 |
| 2024-08-14 | -28.26 | $16.76 | 27000 |
| 2024-08-13 | -21.74 | $16.79 | 24500 |
| 2024-08-12 | -30.43 | $16.75 | 29228 |
| 2024-08-09 | -34.78 | $16.73 | 63638 |
| 2024-08-08 | -43.48 | $16.69 | 43800 |
| 2024-08-07 | -13.04 | $16.83 | 35745 |
| 2024-08-06 | -13.64 | $16.81 | 58300 |
| 2024-08-05 | -40.91 | $16.69 | 77100 |
| 2024-08-02 | -10.53 | $16.77 | 60832 |
| 2024-08-01 | -28.95 | $16.70 | 54300 |
| 2024-07-31 | -16.28 | $16.74 | 29849 |
| 2024-07-30 | -10.00 | $16.72 | 73714 |
| 2024-07-29 | -27.08 | $16.63 | 43416 |
| 2024-07-26 | -41.67 | $16.56 | 50000 |
| 2024-07-25 | -37.50 | $16.58 | 54111 |
| 2024-07-24 | -54.17 | $16.50 | 78336 |
| 2024-07-23 | -43.75 | $16.55 | 40900 |
| 2024-07-22 | -47.92 | $16.53 | 44339 |
| 2024-07-19 | -58.33 | $16.48 | 89000 |
| 2024-07-18 | -45.83 | $16.54 | 66901 |
| 2024-07-17 | -45.83 | $16.54 | 59900 |
| 2024-07-16 | -39.58 | $16.57 | 76543 |
| 2024-07-15 | -39.58 | $16.57 | 26108 |
| 2024-07-12 | -4.17 | $16.74 | 38800 |
| 2024-07-11 | -18.18 | $16.64 | 39128 |
| 2024-07-10 | -35.14 | $16.52 | 101000 |
| 2024-07-09 | -32.50 | $16.52 | 29011 |
| 2024-07-08 | -40.00 | $16.49 | 63400 |
| 2024-07-05 | -45.00 | $16.47 | 21543 |
| 2024-07-03 | -39.02 | $16.49 | 22728 |
| 2024-07-02 | -55.81 | $16.41 | 35800 |
| 2024-07-01 | -62.79 | $16.38 | 77300 |
| 2024-06-28 | -14.29 | $16.58 | 70100 |
| 2024-06-27 | -11.36 | $16.54 | 67723 |
| 2024-06-26 | -31.82 | $16.45 | 52608 |
| 2024-06-25 | -20.45 | $16.50 | 65743 |
| 2024-06-24 | -38.64 | $16.42 | 33137 |
| 2024-06-21 | -40.91 | $16.41 | 44538 |
| 2024-06-20 | -43.18 | $16.40 | 74339 |
| 2024-06-18 | -38.64 | $16.42 | 73436 |
| 2024-06-17 | -45.45 | $16.39 | 55100 |
| 2024-06-14 | -38.64 | $16.42 | 39521 |
| 2024-06-13 | -38.64 | $16.42 | 51942 |
| 2024-06-12 | -31.82 | $16.45 | 65520 |
| 2024-06-11 | -32.56 | $16.44 | 45730 |
| 2024-06-10 | -51.16 | $16.36 | 34800 |
| 2024-06-07 | -62.79 | $16.31 | 35325 |
| 2024-06-06 | -46.51 | $16.38 | 70000 |
| 2024-06-05 | -55.81 | $16.34 | 87700 |
| 2024-06-04 | -79.07 | $16.24 | 76500 |
| 2024-06-03 | -62.79 | $16.31 | 24238 |
| 2024-05-31 | -79.17 | $16.20 | 42400 |
| 2024-05-30 | -76.79 | $16.15 | 40200 |
| 2024-05-29 | -49.12 | $16.30 | 26600 |
| 2024-05-28 | -42.62 | $16.32 | 30940 |
| 2024-05-24 | -40.98 | $16.33 | 27500 |
| 2024-05-23 | -42.62 | $16.32 | 52900 |
| 2024-05-22 | -49.18 | $16.28 | 42400 |
| 2024-05-21 | -29.51 | $16.40 | 54000 |
| 2024-05-20 | 0.00 | $16.56 | 46600 |
| 2024-05-17 | 0.00 | $16.50 | 42320 |
| 2024-05-16 | -7.14 | $16.36 | 32129 |
| 2024-05-15 | -12.82 | $16.31 | 55800 |
| 2024-05-14 | -17.95 | $16.29 | 54800 |
| 2024-05-13 | -20.51 | $16.28 | 64900 |
| 2024-05-10 | -17.95 | $16.29 | 71900 |
| 2024-05-09 | -10.81 | $16.30 | 44612 |
| 2024-05-08 | -16.22 | $16.28 | 44600 |
| 2024-05-07 | -13.51 | $16.29 | 49700 |
| 2024-05-06 | -28.13 | $16.20 | 80928 |
| 2024-05-03 | -31.25 | $16.19 | 39940 |
| 2024-05-02 | -71.88 | $16.06 | 55205 |
| 2024-05-01 | -68.75 | $16.07 | 48100 |
| 2024-04-30 | -93.75 | $15.99 | 93904 |
| 2024-04-29 | -76.67 | $16.06 | 70500 |
| 2024-04-26 | -71.43 | $16.09 | 62300 |
| 2024-04-25 | -88.89 | $16.05 | 50443 |
| 2024-04-24 | -72.73 | $16.13 | 38412 |
| 2024-04-23 | -72.73 | $16.13 | 88632 |
| 2024-04-22 | -81.82 | $16.10 | 49222 |
| 2024-04-19 | -80.00 | $16.11 | 65700 |
| 2024-04-18 | -89.19 | $16.08 | 52810 |
| 2024-04-17 | -89.19 | $16.08 | 72000 |
| 2024-04-16 | -97.73 | $16.05 | 79600 |
| 2024-04-15 | -85.37 | $16.13 | 45700 |
| 2024-04-12 | -58.54 | $16.24 | 65100 |
| 2024-04-11 | -65.85 | $16.21 | 32426 |
| 2024-04-10 | -68.29 | $16.20 | 65334 |
| 2024-04-09 | -53.49 | $16.27 | 64500 |
| 2024-04-08 | -72.73 | $16.19 | 53600 |
| 2024-04-05 | -84.09 | $16.14 | 39824 |
| 2024-04-04 | -72.73 | $16.19 | 65700 |
| 2024-04-03 | -72.73 | $16.19 | 77201 |
| 2024-04-02 | -84.44 | $16.14 | 70500 |
| 2024-04-01 | -90.63 | $16.23 | 100312 |
| 2024-03-28 | -64.52 | $16.35 | 68743 |
| 2024-03-27 | -64.52 | $16.35 | 59441 |
| 2024-03-26 | -61.29 | $16.36 | 55600 |
| 2024-03-25 | -83.87 | $16.29 | 108238 |
| 2024-03-22 | -74.19 | $16.32 | 82500 |
| 2024-03-21 | -93.55 | $16.26 | 65933 |
| 2024-03-20 | -67.74 | $16.35 | 60800 |
| 2024-03-19 | -29.03 | $16.47 | 129500 |
| 2024-03-18 | -64.52 | $16.36 | 57600 |
| 2024-03-15 | -70.97 | $16.34 | 34613 |
| 2024-03-14 | -96.77 | $16.26 | 67900 |
| 2024-03-13 | -35.71 | $16.46 | 80820 |
| 2024-03-12 | -32.14 | $16.47 | 125000 |
| 2024-03-11 | -43.59 | $16.50 | 111400 |
| 2024-03-08 | -56.41 | $16.45 | 34544 |
| 2024-03-07 | -66.67 | $16.41 | 54300 |
| 2024-03-06 | -67.39 | $16.43 | 61000 |
| 2024-03-05 | -63.04 | $16.45 | 34016 |
| 2024-03-04 | -71.74 | $16.41 | 49500 |
| 2024-03-01 | -58.70 | $16.47 | 57000 |
| 2024-02-29 | -69.81 | $16.44 | 42137 |
| 2024-02-28 | -86.79 | $16.35 | 138134 |
| 2024-02-27 | -86.54 | $16.36 | 91900 |
| 2024-02-26 | -43.42 | $16.48 | 54100 |
| 2024-02-23 | -35.53 | $16.54 | 51746 |
| 2024-02-22 | -38.16 | $16.52 | 107300 |
| 2024-02-21 | -39.47 | $16.51 | 47300 |
| 2024-02-20 | -52.63 | $16.41 | 29637 |
| 2024-02-16 | -52.63 | $16.41 | 39737 |
| 2024-02-15 | -41.25 | $16.48 | 66000 |
| 2024-02-14 | -40.00 | $16.49 | 50708 |
| 2024-02-13 | -48.75 | $16.42 | 29922 |
| 2024-02-12 | -30.00 | $16.57 | 44909 |
| 2024-02-09 | -32.50 | $16.55 | 39839 |
| 2024-02-08 | -35.00 | $16.53 | 48300 |
| 2024-02-07 | -37.50 | $16.51 | 56514 |
| 2024-02-06 | -20.00 | $16.65 | 61827 |
| 2024-02-05 | -30.00 | $16.57 | 114500 |
| 2024-02-02 | -42.50 | $16.47 | 44800 |
| 2024-02-01 | -8.75 | $16.74 | 55200 |
| 2024-01-31 | -13.85 | $16.57 | 79540 |
| 2024-01-30 | -43.08 | $16.38 | 47100 |
| 2024-01-29 | -47.69 | $16.35 | 52943 |
| 2024-01-26 | -83.08 | $16.12 | 81839 |
| 2024-01-25 | -70.77 | $16.20 | 71500 |
| 2024-01-24 | -52.31 | $16.32 | 88022 |
| 2024-01-23 | -53.85 | $16.31 | 47400 |
| 2024-01-22 | -58.46 | $16.28 | 36500 |
| 2024-01-19 | -64.62 | $16.24 | 64233 |
| 2024-01-18 | -72.73 | $16.26 | 52408 |
| 2024-01-17 | -58.33 | $16.31 | 77811 |
| 2024-01-16 | -46.67 | $16.38 | 72841 |
| 2024-01-12 | -9.23 | $16.60 | 46833 |
| 2024-01-11 | -9.09 | $16.59 | 38900 |
| 2024-01-10 | -6.58 | $16.60 | 48700 |
| 2024-01-09 | -9.21 | $16.58 | 67122 |
| 2024-01-08 | 0.00 | $16.62 | 43930 |
| 2024-01-05 | -30.00 | $16.38 | 108800 |
| 2024-01-04 | -9.21 | $16.52 | 112122 |
| 2024-01-03 | 0.00 | $16.50 | 131000 |
| 2024-01-02 | 0.00 | $16.39 | 76900 |
| 2023-12-29 | -19.35 | $16.25 | 254600 |
| 2023-12-28 | -21.21 | $16.23 | 254120 |
| 2023-12-27 | -10.81 | $16.29 | 173131 |
| 2023-12-26 | -7.69 | $16.25 | 171300 |
| 2023-12-22 | -11.39 | $16.22 | 188900 |
| 2023-12-21 | -15.19 | $16.19 | 91538 |
| 2023-12-20 | -13.75 | $16.20 | 229210 |
| 2023-12-19 | -12.50 | $16.21 | 172000 |
| 2023-12-18 | -13.10 | $16.20 | 138900 |
| 2023-12-15 | -17.86 | $16.16 | 156200 |
| 2023-12-14 | 0.00 | $16.27 | 197421 |
| 2023-12-13 | -15.87 | $16.00 | 162944 |
| 2023-12-12 | -17.46 | $15.99 | 101900 |
| 2023-12-11 | -12.66 | $16.00 | 108035 |
| 2023-12-08 | -7.41 | $16.04 | 99200 |
| 2023-12-07 | -1.14 | $16.09 | 128446 |
| 2023-12-06 | -8.64 | $15.89 | 138718 |
| 2023-12-05 | -11.22 | $15.85 | 143100 |
| 2023-12-04 | -13.86 | $15.79 | 134900 |
| 2023-12-01 | -11.11 | $15.81 | 162514 |
| 2023-11-30 | -12.40 | $15.77 | 245801 |
| 2023-11-29 | -2.53 | $15.89 | 196000 |
| 2023-11-28 | -18.87 | $15.63 | 137400 |
| 2023-11-27 | -23.90 | $15.55 | 161304 |
| 2023-11-24 | -22.36 | $15.57 | 36631 |
| 2023-11-22 | -21.47 | $15.58 | 106800 |
| 2023-11-21 | -19.02 | $15.62 | 76516 |
| 2023-11-20 | -23.93 | $15.54 | 136600 |
| 2023-11-17 | -15.34 | $15.68 | 67600 |
| 2023-11-16 | -12.88 | $15.72 | 154500 |
| 2023-11-15 | -6.94 | $15.64 | 91500 |
| 2023-11-14 | -1.39 | $15.72 | 102300 |
| 2023-11-13 | -2.54 | $15.45 | 39200 |
| 2023-11-10 | -1.75 | $15.42 | 71600 |
| 2023-11-09 | -9.17 | $15.29 | 102712 |
| 2023-11-08 | -7.34 | $15.31 | 77026 |
| 2023-11-07 | -9.18 | $15.19 | 95800 |
| 2023-11-06 | -26.53 | $15.02 | 89800 |
| 2023-11-03 | -33.33 | $14.96 | 180717 |
| 2023-11-02 | -57.00 | $14.73 | 137312 |
| 2023-11-01 | -75.42 | $14.59 | 87338 |
| 2023-10-31 | -95.38 | $14.36 | 92548 |
| 2023-10-30 | -94.33 | $14.38 | 45900 |
| 2023-10-27 | -96.89 | $14.35 | 127307 |
| 2023-10-26 | -95.18 | $14.38 | 304239 |
| 2023-10-25 | -94.48 | $14.42 | 106900 |
| 2023-10-24 | -85.89 | $14.56 | 50200 |
| 2023-10-23 | -93.25 | $14.44 | 134535 |
| 2023-10-20 | -90.91 | $14.48 | 75630 |
| 2023-10-19 | -98.37 | $14.40 | 102837 |
| 2023-10-18 | -96.15 | $14.47 | 174915 |
| 2023-10-17 | -92.55 | $14.91 | 119841 |
| 2023-10-16 | -96.20 | $14.93 | 96800 |
| 2023-10-13 | -95.17 | $15.07 | 85200 |
| 2023-10-12 | -95.14 | $15.08 | 55306 |
| 2023-10-11 | -87.50 | $15.19 | 108831 |
| 2023-10-10 | -97.22 | $15.05 | 126026 |
| 2023-10-09 | -93.33 | $15.21 | 44500 |
| 2023-10-06 | -97.42 | $15.16 | 70300 |
| 2023-10-05 | -96.13 | $15.31 | 35500 |
| 2023-10-04 | -88.74 | $15.46 | 59522 |
| 2023-10-03 | -94.90 | $15.37 | 68123 |
| 2023-10-02 | -77.78 | $15.67 | 125800 |
| 2023-09-29 | -63.22 | $15.93 | 72846 |
| 2023-09-28 | -82.12 | $15.61 | 70500 |
| 2023-09-27 | -96.13 | $15.36 | 61248 |
| 2023-09-26 | -97.70 | $15.40 | 135400 |
| 2023-09-25 | -90.51 | $15.86 | 82900 |
| 2023-09-22 | -98.39 | $15.88 | 59300 |
| 2023-09-21 | -92.37 | $16.01 | 81950 |
| 2023-09-20 | -70.34 | $16.27 | 56600 |
| 2023-09-19 | -88.98 | $16.05 | 109400 |
| 2023-09-18 | -88.35 | $16.19 | 45400 |
| 2023-09-15 | -90.29 | $16.17 | 49405 |
| 2023-09-14 | -86.67 | $16.32 | 34410 |
| 2023-09-13 | -92.94 | $16.31 | 36114 |
| 2023-09-12 | -95.29 | $16.29 | 48213 |
| 2023-09-11 | -97.44 | $16.34 | 49936 |
| 2023-09-08 | -81.67 | $16.61 | 22737 |
| 2023-09-07 | -51.67 | $16.79 | 66301 |
| 2023-09-06 | -88.33 | $16.57 | 56016 |
| 2023-09-05 | -45.00 | $16.83 | 48438 |
| 2023-09-01 | -18.33 | $16.99 | 25500 |
| 2023-08-31 | -35.00 | $16.89 | 46900 |
| 2023-08-30 | -25.00 | $16.95 | 59300 |
| 2023-08-29 | 0.00 | $17.02 | 49749 |
| 2023-08-28 | -50.00 | $16.74 | 14712 |
| 2023-08-25 | -60.42 | $16.69 | 22727 |
| 2023-08-24 | -66.67 | $16.66 | 37237 |
| 2023-08-23 | -31.25 | $16.83 | 22332 |
| 2023-08-22 | -43.75 | $16.77 | 78900 |
| 2023-08-21 | -58.33 | $16.70 | 37949 |
| 2023-08-18 | -20.75 | $16.92 | 42845 |
| 2023-08-17 | -32.08 | $16.86 | 51800 |
| 2023-08-16 | -67.92 | $16.67 | 62000 |
| 2023-08-15 | -47.17 | $16.78 | 39819 |
| 2023-08-14 | -73.58 | $16.64 | 25900 |
| 2023-08-11 | -75.47 | $16.65 | 51017 |
| 2023-08-10 | -86.79 | $16.59 | 31600 |
| 2023-08-09 | -80.60 | $16.65 | 28508 |
| 2023-08-08 | -83.58 | $16.63 | 47200 |
| 2023-08-07 | -92.54 | $16.57 | 90746 |
| 2023-08-04 | -53.13 | $16.85 | 34219 |
| 2023-08-03 | -76.56 | $16.70 | 62310 |
| 2023-08-02 | -70.49 | $16.76 | 53433 |
| 2023-08-01 | -44.26 | $16.92 | 46828 |
| 2023-07-31 | -50.72 | $16.92 | 78800 |
| 2023-07-28 | -77.03 | $16.75 | 58700 |
| 2023-07-27 | -83.78 | $16.70 | 72700 |
| 2023-07-26 | -67.57 | $16.82 | 44500 |
| 2023-07-25 | -64.56 | $16.86 | 86400 |
| 2023-07-24 | -58.23 | $16.91 | 39707 |
| 2023-07-21 | -63.29 | $16.87 | 30500 |
| 2023-07-20 | -73.42 | $16.79 | 36116 |
| 2023-07-19 | -50.63 | $16.97 | 26900 |
| 2023-07-18 | -55.70 | $16.93 | 47400 |
| 2023-07-17 | -64.56 | $16.86 | 53300 |
| 2023-07-14 | -53.16 | $16.95 | 30300 |
| 2023-07-13 | -60.00 | $16.92 | 36700 |
| 2023-07-12 | -55.29 | $16.96 | 36821 |
| 2023-07-11 | -68.42 | $16.88 | 34148 |
| 2023-07-10 | -61.05 | $16.95 | 42800 |
| 2023-07-07 | -77.89 | $16.79 | 45800 |
| 2023-07-06 | -84.21 | $16.73 | 55933 |
| 2023-07-05 | -80.52 | $16.91 | 56100 |
| 2023-07-03 | -57.14 | $17.09 | 35900 |
| 2023-06-30 | -59.74 | $17.07 | 47200 |
| 2023-06-29 | -62.34 | $17.05 | 51000 |
| 2023-06-28 | -44.16 | $17.19 | 40800 |
| 2023-06-27 | -54.55 | $17.11 | 39200 |
| 2023-06-26 | -72.73 | $16.97 | 72200 |
| 2023-06-23 | -65.17 | $16.95 | 57500 |
| 2023-06-22 | -69.39 | $16.85 | 43800 |
| 2023-06-21 | -76.53 | $16.78 | 70743 |
| 2023-06-20 | -62.24 | $16.92 | 59604 |
| 2023-06-16 | -47.96 | $17.06 | 45141 |
| 2023-06-15 | -46.94 | $17.07 | 48800 |
| 2023-06-14 | -25.51 | $17.28 | 42809 |
| 2023-06-13 | -42.86 | $17.11 | 58013 |
| 2023-06-12 | -23.47 | $17.30 | 35100 |
| 2023-06-09 | -6.12 | $17.47 | 24100 |
| 2023-06-08 | -7.14 | $17.46 | 33644 |
| 2023-06-07 | -21.18 | $17.22 | 30300 |
| 2023-06-06 | -35.29 | $17.10 | 40517 |
| 2023-06-05 | -48.86 | $17.00 | 31107 |
| 2023-06-02 | -61.80 | $16.89 | 42700 |
| 2023-06-01 | -52.81 | $16.97 | 39701 |
| 2023-05-31 | -49.44 | $17.00 | 79413 |
| 2023-05-30 | -52.81 | $16.97 | 28819 |
| 2023-05-26 | -66.30 | $16.86 | 11800 |
| 2023-05-25 | -67.86 | $16.91 | 48000 |
| 2023-05-24 | -94.64 | $16.61 | 53310 |
| 2023-05-23 | -82.86 | $16.80 | 34431 |
| 2023-05-22 | -96.00 | $16.71 | 30539 |
| 2023-05-19 | -93.00 | $16.74 | 45700 |
| 2023-05-18 | -90.53 | $16.81 | 59212 |
| 2023-05-17 | -89.13 | $16.85 | 84015 |
| 2023-05-16 | -44.44 | $17.11 | 7800 |
| 2023-05-15 | -33.33 | $17.25 | 33448 |
| 2023-05-12 | -57.14 | $16.95 | 19100 |
| 2023-05-11 | -53.97 | $16.99 | 33600 |
| 2023-05-10 | -50.79 | $17.03 | 22000 |
| 2023-05-09 | -53.97 | $16.99 | 28700 |
| 2023-05-08 | -46.83 | $17.08 | 46100 |
| 2023-05-05 | -38.10 | $17.19 | 50400 |
| 2023-05-04 | -50.79 | $17.03 | 70900 |
| 2023-05-03 | -38.89 | $17.18 | 64711 |
| 2023-05-02 | -45.24 | $17.10 | 46000 |
| 2023-05-01 | -38.89 | $17.18 | 31600 |
| 2023-04-28 | -30.16 | $17.29 | 58200 |
| 2023-04-27 | -20.56 | $17.26 | 40049 |
| 2023-04-26 | -12.15 | $17.35 | 51207 |
| 2023-04-25 | -19.19 | $17.21 | 39900 |
| 2023-04-24 | -29.91 | $17.16 | 45408 |
| 2023-04-21 | -45.76 | $17.05 | 73100 |
| 2023-04-20 | -60.17 | $16.88 | 27917 |
| 2023-04-19 | -67.80 | $16.79 | 81331 |
| 2023-04-18 | -99.15 | $16.42 | 161400 |
| 2023-04-17 | -89.02 | $16.86 | 50900 |
| 2023-04-14 | -88.57 | $16.99 | 81400 |
| 2023-04-13 | -75.47 | $17.17 | 46400 |
| 2023-04-12 | -62.26 | $17.31 | 49120 |
| 2023-04-11 | -81.36 | $17.13 | 69821 |
| 2023-04-10 | -89.83 | $17.03 | 69410 |
| 2023-04-06 | -75.42 | $17.20 | 40934 |
| 2023-04-05 | -69.49 | $17.27 | 64202 |
| 2023-04-04 | -84.75 | $17.09 | 53116 |
| 2023-04-03 | -74.58 | $17.21 | 59100 |
| 2023-03-31 | -60.17 | $17.38 | 52800 |
| 2023-03-30 | -73.73 | $17.22 | 35945 |
| 2023-03-29 | -94.07 | $16.98 | 76512 |
| 2023-03-28 | -91.53 | $17.01 | 55500 |
| 2023-03-27 | -98.31 | $16.93 | 164200 |
| 2023-03-24 | -63.30 | $17.40 | 75116 |
| 2023-03-23 | -53.51 | $17.48 | 51200 |
| 2023-03-22 | -69.30 | $17.30 | 45300 |
| 2023-03-21 | -86.84 | $17.10 | 53702 |
| 2023-03-20 | -74.56 | $17.24 | 80600 |
| 2023-03-17 | -55.26 | $17.46 | 55200 |
| 2023-03-16 | -42.98 | $17.60 | 57540 |
| 2023-03-15 | -41.23 | $17.62 | 60908 |
| 2023-03-14 | -37.72 | $17.66 | 118132 |
| 2023-03-13 | -13.33 | $17.86 | 61309 |
| 2023-03-10 | -29.52 | $17.69 | 103847 |
| 2023-03-09 | -40.95 | $17.57 | 128531 |
| 2023-03-08 | -35.24 | $17.63 | 147840 |
| 2023-03-07 | -47.62 | $17.50 | 69800 |
| 2023-03-06 | -74.29 | $17.22 | 46800 |
| 2023-03-03 | -59.05 | $17.38 | 34744 |
| 2023-03-02 | -75.24 | $17.21 | 53500 |
| 2023-03-01 | -61.90 | $17.35 | 59725 |
| 2023-02-28 | -60.00 | $17.37 | 51900 |
| 2023-02-27 | -66.67 | $17.33 | 59108 |
| 2023-02-24 | -84.35 | $17.13 | 67300 |
| 2023-02-23 | -98.15 | $17.04 | 45500 |
| 2023-02-22 | -100.00 | $17.05 | 88918 |
| 2023-02-21 | -85.29 | $17.23 | 66100 |
| 2023-02-17 | -88.51 | $17.33 | 88300 |
| 2023-02-16 | -58.75 | $17.63 | 62734 |
| 2023-02-15 | -30.00 | $17.86 | 47400 |
| 2023-02-14 | -40.00 | $17.78 | 39707 |
| 2023-02-13 | -12.94 | $17.99 | 73500 |
| 2023-02-10 | -39.18 | $17.72 | 41900 |
| 2023-02-09 | -60.82 | $17.51 | 48400 |
| 2023-02-08 | -27.05 | $17.77 | 62035 |
| 2023-02-07 | -44.80 | $17.54 | 91700 |
| 2023-02-06 | -51.02 | $17.35 | 50334 |
| 2023-02-03 | -41.03 | $17.46 | 54200 |
| 2023-02-02 | -22.22 | $17.72 | 93600 |
| 2023-02-01 | -22.22 | $17.72 | 99100 |
| 2023-01-31 | -17.11 | $17.78 | 86700 |
| 2023-01-30 | -8.89 | $17.90 | 37113 |
| 2023-01-27 | -3.56 | $18.02 | 80300 |
| 2023-01-26 | -4.44 | $18.00 | 75937 |
| 2023-01-25 | -1.88 | $17.94 | 74326 |
| 2023-01-24 | -1.96 | $17.85 | 111507 |
| 2023-01-23 | -13.64 | $17.56 | 79517 |
| 2023-01-20 | -3.49 | $17.51 | 73226 |
| 2023-01-19 | -9.88 | $17.40 | 108719 |
| 2023-01-18 | -11.05 | $17.38 | 134302 |
| 2023-01-17 | -4.19 | $17.45 | 64836 |
| 2023-01-13 | -4.19 | $17.45 | 99300 |
| 2023-01-12 | -4.14 | $17.24 | 58700 |
| 2023-01-11 | -6.90 | $17.20 | 146000 |
| 2023-01-10 | -16.80 | $16.89 | 50500 |
| 2023-01-09 | -17.60 | $16.88 | 63400 |
| 2023-01-06 | -34.40 | $16.67 | 99948 |
| 2023-01-05 | -41.60 | $16.58 | 58000 |
| 2023-01-04 | -50.40 | $16.47 | 48700 |
| 2023-01-03 | -56.00 | $16.40 | 107000 |
| 2022-12-30 | -83.20 | $16.06 | 231026 |
| 2022-12-29 | -85.09 | $16.13 | 253621 |
| 2022-12-28 | -85.15 | $16.24 | 177300 |
| 2022-12-27 | -75.25 | $16.34 | 179500 |
| 2022-12-23 | -66.34 | $16.43 | 114015 |
| 2022-12-22 | -79.21 | $16.30 | 120328 |
| 2022-12-21 | -99.01 | $16.10 | 193032 |
| 2022-12-20 | -85.11 | $16.30 | 189734 |
| 2022-12-19 | -79.44 | $16.25 | 213500 |
| 2022-12-16 | -78.70 | $16.25 | 199105 |
| 2022-12-15 | -45.37 | $16.61 | 153400 |
| 2022-12-14 | -24.14 | $16.82 | 154748 |
| 2022-12-13 | -18.38 | $16.79 | 200701 |
| 2022-12-12 | -38.46 | $16.44 | 117700 |
| 2022-12-09 | -41.67 | $16.39 | 124339 |
| 2022-12-08 | -24.85 | $16.63 | 152200 |
| 2022-12-07 | -16.40 | $16.73 | 174114 |
| 2022-12-06 | -21.69 | $16.63 | 99838 |
| 2022-12-05 | -21.69 | $16.63 | 134413 |
| 2022-12-02 | -5.29 | $16.94 | 94501 |
| 2022-12-01 | -6.35 | $16.92 | 89211 |
| 2022-11-30 | -2.79 | $16.89 | 90200 |
| 2022-11-29 | -3.95 | $16.85 | 115444 |
| 2022-11-28 | -4.52 | $16.84 | 130341 |
| 2022-11-25 | -1.41 | $16.55 | 50741 |
| 2022-11-23 | 0.00 | $16.52 | 212048 |
| 2022-11-22 | -11.36 | $16.32 | 214229 |
| 2022-11-21 | -21.97 | $16.18 | 155500 |
| 2022-11-18 | -31.82 | $16.05 | 76306 |
| 2022-11-17 | -18.94 | $16.22 | 134333 |
| 2022-11-16 | -33.33 | $16.03 | 93300 |
| 2022-11-15 | -37.88 | $15.97 | 116749 |
| 2022-11-14 | -71.21 | $15.53 | 98639 |
| 2022-11-11 | -51.52 | $15.79 | 136900 |
| 2022-11-10 | -51.52 | $15.79 | 139725 |
| 2022-11-09 | -99.24 | $15.16 | 177121 |
| 2022-11-08 | -95.73 | $15.35 | 140928 |
| 2022-11-07 | -78.26 | $15.57 | 100000 |
| 2022-11-04 | -61.74 | $15.76 | 137000 |
| 2022-11-03 | -57.39 | $15.81 | 98500 |
| 2022-11-02 | -22.61 | $16.21 | 90900 |
| 2022-11-01 | -35.00 | $15.84 | 90940 |
| 2022-10-31 | -55.00 | $15.68 | 147600 |
| 2022-10-28 | -80.00 | $15.48 | 214701 |
| 2022-10-27 | -77.46 | $15.57 | 114124 |
| 2022-10-26 | -77.46 | $15.57 | 149429 |
| 2022-10-25 | -96.55 | $15.44 | 64903 |
| 2022-10-24 | -88.75 | $15.57 | 80549 |
| 2022-10-21 | -75.00 | $15.70 | 103004 |
| 2022-10-20 | -72.73 | $15.72 | 64717 |
| 2022-10-19 | -83.96 | $15.65 | 93925 |
| 2022-10-18 | -79.85 | $15.74 | 90203 |
| 2022-10-17 | -80.88 | $15.74 | 78300 |
| 2022-10-14 | -92.86 | $15.60 | 132218 |
| 2022-10-13 | -96.07 | $15.57 | 86919 |
| 2022-10-12 | -88.07 | $15.78 | 113100 |
| 2022-10-11 | -85.24 | $15.89 | 106346 |
| 2022-10-10 | -91.88 | $15.71 | 66728 |
| 2022-10-07 | -88.17 | $15.82 | 68100 |
| 2022-10-06 | -80.62 | $16.05 | 95123 |
| 2022-10-05 | -86.24 | $15.94 | 123200 |
| 2022-10-04 | -85.02 | $15.98 | 95535 |
| 2022-10-03 | -95.41 | $15.64 | 146033 |
| 2022-09-30 | -97.25 | $15.58 | 196025 |
| 2022-09-29 | -96.93 | $15.60 | 90200 |
| 2022-09-28 | -98.67 | $15.79 | 120801 |
| 2022-09-27 | -99.65 | $15.89 | 64300 |
| 2022-09-26 | -100.00 | $15.99 | 76000 |
| 2022-09-23 | -90.07 | $16.31 | 121803 |
| 2022-09-22 | -93.21 | $16.29 | 125000 |
| 2022-09-21 | -98.31 | $16.54 | 75906 |
| 2022-09-20 | -97.40 | $16.61 | 99119 |
| 2022-09-19 | -95.69 | $16.89 | 85900 |
| 2022-09-16 | -97.65 | $17.17 | 103730 |
| 2022-09-15 | -83.43 | $17.79 | 25929 |
| 2022-09-14 | -70.86 | $18.01 | 45414 |
| 2022-09-13 | -81.14 | $17.83 | 37524 |
| 2022-09-12 | -70.86 | $18.01 | 39000 |
| 2022-09-09 | -70.29 | $18.02 | 31301 |
| 2022-09-08 | -53.14 | $18.32 | 49900 |
| 2022-09-07 | -54.29 | $18.30 | 51711 |
| 2022-09-06 | -82.86 | $17.80 | 42000 |
| 2022-09-02 | -82.29 | $17.81 | 17105 |
| 2022-09-01 | -98.29 | $17.53 | 63132 |
| 2022-08-31 | -100.00 | $17.76 | 65300 |
| 2022-08-30 | -94.12 | $17.98 | 68602 |
| 2022-08-29 | -89.62 | $18.31 | 50200 |
| 2022-08-26 | -60.38 | $18.62 | 29434 |
| 2022-08-25 | -64.15 | $18.58 | 29000 |
| 2022-08-24 | -69.81 | $18.52 | 67425 |
| 2022-08-23 | -57.55 | $18.65 | 46800 |
| 2022-08-22 | -60.38 | $18.62 | 44948 |
| 2022-08-19 | -33.96 | $18.90 | 110910 |
| 2022-08-18 | -33.96 | $18.90 | 111945 |
| 2022-08-17 | -61.32 | $18.61 | 77900 |
| 2022-08-16 | -96.77 | $18.36 | 45900 |
| 2022-08-15 | -71.11 | $18.62 | 55300 |
| 2022-08-12 | -78.89 | $18.55 | 64300 |
| 2022-08-11 | -85.56 | $18.49 | 39500 |
| 2022-08-10 | -64.29 | $18.54 | 78708 |
| 2022-08-09 | -67.86 | $18.50 | 38614 |
| 2022-08-08 | -75.00 | $18.42 | 38400 |
| 2022-08-05 | -58.93 | $18.60 | 70200 |
| 2022-08-04 | -39.29 | $18.82 | 41922 |
| 2022-08-03 | -38.79 | $18.81 | 69700 |
| 2022-08-02 | -25.00 | $18.85 | 59200 |
| 2022-08-01 | -48.00 | $18.62 | 58645 |
| 2022-07-29 | -39.00 | $18.71 | 43000 |
| 2022-07-28 | -49.06 | $18.58 | 64540 |
| 2022-07-27 | -59.48 | $18.41 | 31124 |
| 2022-07-26 | -40.14 | $18.53 | 40339 |
| 2022-07-25 | -31.54 | $18.63 | 19504 |
| 2022-07-22 | -17.78 | $18.78 | 42729 |
| 2022-07-21 | -24.50 | $18.61 | 58200 |
| 2022-07-20 | -18.18 | $18.70 | 51022 |
| 2022-07-19 | -18.86 | $18.67 | 36135 |
| 2022-07-18 | -17.54 | $18.70 | 62813 |
| 2022-07-15 | -5.70 | $18.97 | 72100 |
| 2022-07-14 | -16.91 | $18.54 | 84200 |
| 2022-07-13 | -15.94 | $18.56 | 33400 |
| 2022-07-12 | -15.46 | $18.57 | 41520 |
| 2022-07-11 | -14.42 | $18.60 | 25700 |
| 2022-07-08 | -23.56 | $18.41 | 31518 |
| 2022-07-07 | -31.17 | $18.41 | 36300 |
| 2022-07-06 | -42.62 | $18.18 | 64810 |
| 2022-07-05 | -39.24 | $18.26 | 44700 |
| 2022-07-01 | -38.40 | $18.28 | 43300 |
| 2022-06-30 | -44.30 | $18.14 | 53800 |
| 2022-06-29 | -32.07 | $18.43 | 57400 |
| 2022-06-28 | -49.37 | $18.02 | 69404 |
| 2022-06-27 | -62.87 | $17.70 | 46100 |
| 2022-06-24 | -54.85 | $17.89 | 46904 |
| 2022-06-23 | -72.57 | $17.47 | 62900 |
| 2022-06-22 | -90.30 | $17.05 | 74803 |
| 2022-06-21 | -97.47 | $16.88 | 156800 |
| 2022-06-17 | -85.20 | $17.29 | 55838 |
| 2022-06-16 | -82.70 | $17.23 | 66000 |
| 2022-06-15 | -78.48 | $17.33 | 85600 |
| 2022-06-14 | -59.92 | $17.77 | 40510 |
| 2022-06-13 | -56.96 | $17.84 | 89000 |
| 2022-06-10 | -29.96 | $18.48 | 73600 |
| 2022-06-09 | -35.87 | $18.34 | 61837 |
| 2022-06-08 | -10.13 | $18.95 | 41943 |
| 2022-06-07 | -1.69 | $19.15 | 93035 |
| 2022-06-06 | -9.62 | $18.70 | 21100 |
| 2022-06-03 | -6.73 | $18.76 | 57600 |
| 2022-06-02 | -2.88 | $18.84 | 37800 |
| 2022-06-01 | -3.85 | $18.82 | 45700 |
| 2022-05-31 | -4.81 | $18.80 | 65900 |
| 2022-05-27 | -0.48 | $18.89 | 93025 |
| 2022-05-26 | -12.14 | $18.34 | 71700 |
| 2022-05-25 | -53.14 | $17.94 | 113504 |
| 2022-05-24 | -46.86 | $18.09 | 105300 |
| 2022-05-23 | -70.71 | $17.52 | 97400 |
| 2022-05-20 | -74.90 | $17.42 | 77703 |
| 2022-05-19 | -92.89 | $16.99 | 119800 |
| 2022-05-18 | -97.42 | $16.94 | 98300 |
| 2022-05-17 | -95.45 | $17.11 | 114238 |
| 2022-05-16 | -79.09 | $17.47 | 49522 |
| 2022-05-13 | -91.36 | $17.20 | 97616 |
| 2022-05-12 | -93.23 | $17.42 | 83000 |
| 2022-05-11 | -94.27 | $17.40 | 133100 |
| 2022-05-10 | -89.06 | $17.50 | 107800 |
| 2022-05-09 | -84.90 | $17.58 | 176115 |
| 2022-05-06 | -76.04 | $17.75 | 62448 |
| 2022-05-05 | -86.46 | $17.55 | 95500 |
| 2022-05-04 | -82.29 | $17.63 | 129200 |
| 2022-05-03 | -95.31 | $17.38 | 187500 |
| 2022-05-02 | -67.21 | $17.98 | 94000 |
| 2022-04-29 | -55.19 | $18.20 | 130645 |
| 2022-04-28 | -42.62 | $18.43 | 158549 |
| 2022-04-27 | -65.33 | $17.90 | 117800 |
| 2022-04-26 | -70.00 | $17.83 | 85100 |
| 2022-04-25 | -74.00 | $17.77 | 108701 |
| 2022-04-22 | -82.67 | $17.64 | 157644 |
| 2022-04-21 | -74.00 | $17.77 | 157021 |
| 2022-04-20 | -85.56 | $17.64 | 117943 |
| 2022-04-19 | -97.89 | $17.42 | 187700 |
| 2022-04-18 | -99.48 | $17.55 | 110315 |
| 2022-04-14 | -97.91 | $17.58 | 114500 |
| 2022-04-13 | -92.15 | $17.69 | 179900 |
| 2022-04-12 | -94.44 | $17.75 | 88648 |
| 2022-04-11 | -98.77 | $17.84 | 112400 |
| 2022-04-08 | -96.49 | $18.10 | 152600 |
| 2022-04-07 | -98.76 | $18.16 | 61437 |
| 2022-04-06 | -93.79 | $18.31 | 85746 |
| 2022-04-05 | -91.67 | $18.35 | 95142 |
| 2022-04-04 | -85.29 | $18.55 | 147609 |
| 2022-04-01 | -75.88 | $18.71 | 60837 |
| 2022-03-31 | -73.53 | $18.75 | 101932 |
| 2022-03-30 | -85.88 | $18.54 | 91415 |
| 2022-03-29 | -87.06 | $18.52 | 95400 |
| 2022-03-28 | -94.12 | $18.40 | 92224 |
| 2022-03-25 | -93.29 | $18.47 | 75400 |
| 2022-03-24 | -97.04 | $18.69 | 61100 |
| 2022-03-23 | -79.26 | $18.93 | 58620 |
| 2022-03-22 | -69.63 | $19.06 | 65827 |
| 2022-03-21 | -51.11 | $19.31 | 29311 |
| 2022-03-18 | -65.58 | $19.18 | 36015 |
| 2022-03-17 | -65.58 | $19.18 | 45717 |
| 2022-03-16 | -90.26 | $18.80 | 81900 |
| 2022-03-15 | -99.30 | $18.78 | 136800 |
| 2022-03-14 | -93.07 | $19.25 | 63200 |
| 2022-03-11 | -71.07 | $19.65 | 38116 |
| 2022-03-10 | -75.59 | $19.61 | 40338 |
| 2022-03-09 | -48.15 | $20.00 | 24641 |
| 2022-03-08 | -59.26 | $19.85 | 47300 |
| 2022-03-07 | -76.47 | $19.62 | 49622 |
| 2022-03-04 | -68.38 | $19.73 | 46834 |
| 2022-03-03 | -62.50 | $19.81 | 60100 |
| 2022-03-02 | -75.00 | $19.64 | 57437 |
| 2022-03-01 | -63.24 | $19.80 | 52600 |
| 2022-02-28 | -80.15 | $19.57 | 69433 |
| 2022-02-25 | -80.15 | $19.57 | 60313 |
| 2022-02-24 | -91.91 | $19.41 | 129100 |
| 2022-02-23 | -97.39 | $19.54 | 54426 |
| 2022-02-22 | -90.74 | $19.68 | 58500 |
| 2022-02-18 | -78.70 | $19.81 | 75818 |
| 2022-02-17 | -62.96 | $19.98 | 50800 |
| 2022-02-16 | -67.59 | $19.93 | 101528 |
| 2022-02-15 | -84.91 | $19.76 | 63730 |
| 2022-02-14 | -83.90 | $19.85 | 60800 |
| 2022-02-11 | -81.75 | $19.89 | 46422 |
| 2022-02-10 | -68.90 | $20.17 | 38400 |
| 2022-02-09 | -48.55 | $20.55 | 50740 |
| 2022-02-08 | -63.00 | $20.40 | 52918 |
| 2022-02-07 | -61.50 | $20.43 | 42100 |
| 2022-02-04 | -73.00 | $20.20 | 48640 |
| 2022-02-03 | -56.50 | $20.53 | 31700 |
| 2022-02-02 | -57.50 | $20.51 | 38212 |
| 2022-02-01 | -58.00 | $20.50 | 21900 |
| 2022-01-31 | -68.98 | $20.33 | 25600 |
| 2022-01-28 | -79.17 | $20.11 | 67942 |
| 2022-01-27 | -74.07 | $20.22 | 44000 |
| 2022-01-26 | -64.81 | $20.42 | 30837 |
| 2022-01-25 | -60.65 | $20.51 | 49008 |
| 2022-01-24 | -78.24 | $20.13 | 108324 |
| 2022-01-21 | -85.58 | $19.98 | 135600 |
| 2022-01-20 | -99.44 | $20.04 | 62038 |
| 2022-01-19 | -99.38 | $20.21 | 65202 |
| 2022-01-18 | -94.63 | $20.41 | 66100 |
| 2022-01-14 | -92.98 | $20.80 | 54146 |
| 2022-01-13 | -92.16 | $20.92 | 30500 |
| 2022-01-12 | -59.80 | $21.25 | 58545 |
| 2022-01-11 | -75.49 | $21.09 | 44109 |
| 2022-01-10 | -67.65 | $21.17 | 42300 |
| 2022-01-07 | -78.43 | $21.06 | 51700 |
| 2022-01-06 | -97.92 | $20.92 | 56200 |
| 2022-01-05 | -91.49 | $21.00 | 54613 |
| 2022-01-04 | -54.24 | $21.22 | 56947 |
| 2022-01-03 | -32.09 | $21.43 | 70127 |
| 2021-12-31 | -5.97 | $21.78 | 48700 |
| 2021-12-30 | -20.59 | $21.58 | 30800 |
| 2021-12-29 | -26.47 | $21.50 | 96105 |
| 2021-12-28 | -19.85 | $21.59 | 51900 |
| 2021-12-27 | -17.65 | $21.62 | 44430 |
| 2021-12-23 | -13.97 | $21.67 | 38500 |
| 2021-12-22 | -16.91 | $21.63 | 32500 |
| 2021-12-21 | -24.26 | $21.53 | 25138 |
| 2021-12-20 | -14.71 | $21.66 | 49000 |
| 2021-12-17 | -4.41 | $21.80 | 47400 |
| 2021-12-16 | -10.34 | $21.54 | 57308 |
| 2021-12-15 | -14.66 | $21.49 | 109200 |
| 2021-12-14 | -39.66 | $21.20 | 88708 |
| 2021-12-13 | -50.00 | $21.08 | 68622 |
| 2021-12-10 | -50.86 | $21.07 | 63100 |
| 2021-12-09 | -51.72 | $21.06 | 46836 |
| 2021-12-08 | -53.45 | $21.04 | 75415 |
| 2021-12-07 | -58.62 | $20.98 | 87426 |
| 2021-12-06 | -85.34 | $20.67 | 84500 |
| 2021-12-03 | -68.97 | $20.86 | 112603 |
| 2021-12-02 | -86.21 | $20.66 | 201100 |
| 2021-12-01 | -85.00 | $20.98 | 119900 |
| 2021-11-30 | -52.50 | $21.24 | 66908 |
| 2021-11-29 | -47.50 | $21.28 | 82800 |
| 2021-11-26 | -86.25 | $20.97 | 64108 |
| 2021-11-24 | -94.92 | $21.10 | 46007 |
| 2021-11-23 | -60.87 | $21.24 | 77900 |
| 2021-11-22 | -14.47 | $21.55 | 26200 |
| 2021-11-19 | -18.42 | $21.52 | 40400 |
| 2021-11-18 | -9.86 | $21.54 | 36600 |
| 2021-11-17 | -4.35 | $21.56 | 35432 |
| 2021-11-16 | -4.35 | $21.56 | 71223 |
| 2021-11-15 | -27.54 | $21.40 | 33500 |
| 2021-11-12 | -31.88 | $21.37 | 56900 |
| 2021-11-11 | -24.64 | $21.42 | 50300 |
| 2021-11-10 | -26.09 | $21.41 | 69100 |
| 2021-11-09 | -1.54 | $21.54 | 43100 |
| 2021-11-08 | -26.15 | $21.38 | 87648 |
| 2021-11-05 | -17.19 | $21.43 | 58114 |
| 2021-11-04 | -37.50 | $21.30 | 53900 |
| 2021-11-03 | -53.13 | $21.20 | 44300 |
| 2021-11-02 | -46.88 | $21.24 | 33326 |
| 2021-11-01 | -52.94 | $21.22 | 48300 |
| 2021-10-29 | -50.70 | $21.25 | 33042 |
| 2021-10-28 | -68.09 | $21.20 | 51938 |
| 2021-10-27 | -78.00 | $21.12 | 42519 |
| 2021-10-26 | -86.00 | $21.04 | 46200 |
| 2021-10-25 | -97.65 | $21.12 | 32404 |
| 2021-10-22 | -92.00 | $21.18 | 25917 |
| 2021-10-21 | -92.45 | $21.23 | 34200 |
| 2021-10-20 | -91.94 | $21.34 | 40100 |
| 2021-10-19 | -91.94 | $21.34 | 33501 |
| 2021-10-18 | -85.38 | $21.43 | 33305 |
| 2021-10-15 | -92.81 | $21.34 | 21900 |
| 2021-10-14 | -90.65 | $21.37 | 56400 |
| 2021-10-13 | -84.89 | $21.45 | 30822 |
| 2021-10-12 | -94.96 | $21.31 | 24521 |
| 2021-10-11 | -97.12 | $21.28 | 22822 |
| 2021-10-08 | -97.12 | $21.28 | 27520 |
| 2021-10-07 | -94.96 | $21.31 | 28700 |
| 2021-10-06 | -92.81 | $21.34 | 51900 |
| 2021-10-05 | -89.44 | $21.46 | 45300 |
| 2021-10-04 | -98.59 | $21.33 | 60013 |
| 2021-10-01 | -95.76 | $21.60 | 53239 |
| 2021-09-30 | -76.15 | $21.90 | 56028 |
| 2021-09-29 | -85.96 | $21.80 | 35700 |
| 2021-09-28 | -99.12 | $21.65 | 41200 |
| 2021-09-27 | -90.91 | $21.98 | 25400 |
| 2021-09-24 | -84.21 | $22.14 | 20739 |
| 2021-09-23 | -90.91 | $22.18 | 28300 |
| 2021-09-22 | -58.62 | $22.44 | 17800 |
| 2021-09-21 | -48.28 | $22.50 | 21600 |
| 2021-09-20 | -48.28 | $22.50 | 36523 |
| 2021-09-17 | -27.59 | $22.62 | 25517 |
| 2021-09-16 | -48.39 | $22.52 | 19700 |
| 2021-09-15 | -65.06 | $22.49 | 26900 |
| 2021-09-14 | -85.26 | $22.34 | 17944 |
| 2021-09-13 | -84.09 | $22.41 | 31438 |
| 2021-09-10 | -89.77 | $22.36 | 42117 |
| 2021-09-09 | -84.00 | $22.52 | 18534 |
| 2021-09-08 | -80.00 | $22.55 | 27100 |
| 2021-09-07 | -72.00 | $22.61 | 18309 |
| 2021-09-03 | -81.33 | $22.54 | 13509 |
| 2021-09-02 | -73.33 | $22.60 | 39500 |
| 2021-09-01 | -66.67 | $22.65 | 27900 |
| 2021-08-31 | -66.67 | $22.65 | 39011 |
| 2021-08-30 | -73.33 | $22.60 | 29800 |
| 2021-08-27 | -67.09 | $22.62 | 35019 |
| 2021-08-26 | -82.28 | $22.50 | 26943 |
| 2021-08-25 | -75.95 | $22.55 | 47946 |
| 2021-08-24 | -62.03 | $22.66 | 47500 |
| 2021-08-23 | -57.58 | $22.58 | 42111 |
| 2021-08-20 | -47.00 | $22.68 | 36400 |
| 2021-08-19 | -55.37 | $22.48 | 40048 |
| 2021-08-18 | -45.45 | $22.60 | 49500 |
| 2021-08-17 | -9.92 | $23.03 | 34800 |
| 2021-08-16 | -16.53 | $22.95 | 34200 |
| 2021-08-13 | -57.48 | $22.42 | 48742 |
| 2021-08-12 | -40.16 | $22.64 | 45500 |
| 2021-08-11 | -7.09 | $23.06 | 36300 |
| 2021-08-10 | -10.24 | $23.02 | 43220 |
| 2021-08-09 | 0.00 | $23.15 | 21800 |
| 2021-08-06 | 0.00 | $23.05 | 13500 |
| 2021-08-05 | -15.18 | $22.83 | 16800 |
| 2021-08-04 | 0.00 | $23.00 | 33539 |
| 2021-08-03 | 0.00 | $22.90 | 30822 |
| 2021-08-02 | -50.98 | $22.38 | 32709 |
| 2021-07-30 | -17.65 | $22.72 | 19200 |
| 2021-07-29 | -9.38 | $22.75 | 56011 |
| 2021-07-28 | 0.00 | $22.82 | 36436 |
| 2021-07-27 | -31.03 | $22.48 | 59600 |
| 2021-07-26 | -48.28 | $22.33 | 39800 |
| 2021-07-23 | -71.26 | $22.13 | 23300 |
| 2021-07-22 | -86.21 | $22.00 | 11900 |
| 2021-07-21 | -87.36 | $21.99 | 26408 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.44
2026-07-17
Close Price
$15.31
Vol: 16733Average Directional Index - Detailed Analysis
Minimum
7.84
Average
21.40
Maximum
65.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.44 | $15.31 | 16733 |
| 2026-07-16 | 12.56 | $15.33 | 23000 |
| 2026-07-15 | 12.89 | $15.34 | 35640 |
| 2026-07-14 | 13.23 | $15.38 | 44022 |
| 2026-07-13 | 13.90 | $15.26 | 43400 |
| 2026-07-10 | 14.18 | $15.21 | 51832 |
| 2026-07-09 | 14.46 | $15.28 | 110500 |
| 2026-07-08 | 15.11 | $15.28 | 54900 |
| 2026-07-07 | 15.45 | $15.28 | 47615 |
| 2026-07-06 | 16.25 | $15.42 | 34015 |
| 2026-07-02 | 16.59 | $15.47 | 33543 |
| 2026-07-01 | 16.86 | $15.47 | 68500 |
| 2026-06-30 | 17.17 | $15.50 | 80410 |
| 2026-06-29 | 17.36 | $15.55 | 59900 |
| 2026-06-26 | 17.55 | $15.50 | 47900 |
| 2026-06-25 | 17.49 | $15.51 | 37900 |
| 2026-06-24 | 17.42 | $15.48 | 61400 |
| 2026-06-23 | 17.59 | $15.31 | 51545 |
| 2026-06-22 | 18.11 | $15.31 | 72335 |
| 2026-06-18 | 18.81 | $15.32 | 26838 |
| 2026-06-17 | 18.38 | $15.34 | 33509 |
| 2026-06-16 | 17.95 | $15.39 | 25400 |
| 2026-06-15 | 17.35 | $15.52 | 34225 |
| 2026-06-12 | 16.72 | $15.36 | 74809 |
| 2026-06-11 | 15.86 | $15.52 | 47000 |
| 2026-06-10 | 14.95 | $15.44 | 29700 |
| 2026-06-09 | 14.35 | $15.24 | 16300 |
| 2026-06-08 | 14.41 | $15.17 | 41533 |
| 2026-06-05 | 14.47 | $15.28 | 90724 |
| 2026-06-04 | 14.48 | $15.22 | 37322 |
| 2026-06-03 | 15.11 | $15.18 | 63308 |
| 2026-06-02 | 15.69 | $15.21 | 83200 |
| 2026-06-01 | 16.25 | $15.22 | 37100 |
| 2026-05-29 | 16.88 | $15.28 | 41900 |
| 2026-05-28 | 16.81 | $15.29 | 44332 |
| 2026-05-27 | 16.72 | $15.38 | 124117 |
| 2026-05-26 | 16.82 | $15.15 | 63711 |
| 2026-05-22 | 17.58 | $15.06 | 29331 |
| 2026-05-21 | 17.94 | $15.00 | 48100 |
| 2026-05-20 | 18.32 | $15.11 | 60400 |
| 2026-05-19 | 18.71 | $14.97 | 51200 |
| 2026-05-18 | 18.78 | $15.06 | 59800 |
| 2026-05-15 | 18.84 | $15.05 | 75947 |
| 2026-05-14 | 19.13 | $15.25 | 34200 |
| 2026-05-13 | 19.99 | $15.18 | 32947 |
| 2026-05-12 | 20.90 | $15.23 | 26200 |
| 2026-05-11 | 21.64 | $15.30 | 46100 |
| 2026-05-08 | 22.17 | $15.29 | 45400 |
| 2026-05-07 | 22.72 | $15.30 | 66808 |
| 2026-05-06 | 23.61 | $15.21 | 99500 |
| 2026-05-05 | 24.80 | $15.01 | 66600 |
| 2026-05-04 | 25.18 | $14.82 | 95800 |
| 2026-05-01 | 25.44 | $14.94 | 90100 |
| 2026-04-30 | 25.84 | $14.97 | 70744 |
| 2026-04-29 | 25.76 | $14.88 | 75814 |
| 2026-04-28 | 25.63 | $14.92 | 44300 |
| 2026-04-27 | 25.73 | $14.97 | 61400 |
| 2026-04-24 | 25.95 | $15.00 | 59600 |
| 2026-04-23 | 26.37 | $15.10 | 89700 |
| 2026-04-22 | 26.88 | $15.16 | 64400 |
| 2026-04-21 | 27.66 | $15.17 | 47504 |
| 2026-04-20 | 28.72 | $15.24 | 31214 |
| 2026-04-17 | 29.55 | $15.28 | 31744 |
| 2026-04-16 | 30.42 | $15.25 | 31544 |
| 2026-04-15 | 31.37 | $15.25 | 46100 |
| 2026-04-14 | 32.37 | $15.27 | 59936 |
| 2026-04-13 | 33.42 | $15.19 | 53518 |
| 2026-04-10 | 33.95 | $15.17 | 29916 |
| 2026-04-09 | 34.62 | $15.14 | 123800 |
| 2026-04-08 | 35.22 | $15.16 | 86700 |
| 2026-04-07 | 36.08 | $14.98 | 98900 |
| 2026-04-06 | 35.74 | $14.85 | 62634 |
| 2026-04-02 | 35.46 | $14.90 | 95045 |
| 2026-04-01 | 35.26 | $14.90 | 58500 |
| 2026-03-31 | 35.17 | $14.85 | 88000 |
| 2026-03-30 | 34.99 | $14.52 | 169816 |
| 2026-03-27 | 33.70 | $14.57 | 66118 |
| 2026-03-26 | 32.40 | $14.63 | 70100 |
| 2026-03-25 | 31.16 | $14.81 | 38010 |
| 2026-03-24 | 30.20 | $14.75 | 70817 |
| 2026-03-23 | 29.20 | $14.89 | 52300 |
| 2026-03-20 | 28.45 | $14.87 | 83400 |
| 2026-03-19 | 27.65 | $15.13 | 62500 |
| 2026-03-18 | 27.40 | $15.12 | 36300 |
| 2026-03-17 | 27.12 | $15.10 | 38748 |
| 2026-03-16 | 26.14 | $15.10 | 41325 |
| 2026-03-13 | 25.19 | $15.24 | 29600 |
| 2026-03-12 | 24.30 | $15.21 | 52343 |
| 2026-03-11 | 23.37 | $15.27 | 26921 |
| 2026-03-10 | 22.60 | $15.27 | 33941 |
| 2026-03-09 | 21.79 | $15.20 | 39628 |
| 2026-03-06 | 20.94 | $15.34 | 92645 |
| 2026-03-05 | 20.45 | $15.43 | 35418 |
| 2026-03-04 | 20.25 | $15.60 | 151000 |
| 2026-03-03 | 20.03 | $15.71 | 44100 |
| 2026-03-02 | 20.84 | $15.63 | 41800 |
| 2026-02-27 | 21.18 | $15.60 | 36104 |
| 2026-02-26 | 21.85 | $15.52 | 16420 |
| 2026-02-25 | 22.45 | $15.54 | 30145 |
| 2026-02-24 | 23.09 | $15.47 | 64000 |
| 2026-02-23 | 23.54 | $15.37 | 41528 |
| 2026-02-20 | 24.05 | $15.47 | 25700 |
| 2026-02-19 | 24.31 | $15.50 | 31900 |
| 2026-02-18 | 25.47 | $15.63 | 59500 |
| 2026-02-17 | 26.68 | $15.75 | 41801 |
| 2026-02-13 | 26.83 | $15.69 | 21100 |
| 2026-02-12 | 27.21 | $15.70 | 64100 |
| 2026-02-11 | 27.24 | $15.71 | 25903 |
| 2026-02-10 | 27.28 | $15.68 | 35300 |
| 2026-02-09 | 27.78 | $15.60 | 16907 |
| 2026-02-06 | 27.52 | $15.57 | 38302 |
| 2026-02-05 | 27.35 | $15.51 | 54300 |
| 2026-02-04 | 26.44 | $15.54 | 51400 |
| 2026-02-03 | 25.25 | $15.62 | 126100 |
| 2026-02-02 | 24.10 | $15.58 | 71500 |
| 2026-01-30 | 23.03 | $15.60 | 72400 |
| 2026-01-29 | 21.91 | $15.46 | 54145 |
| 2026-01-28 | 21.03 | $15.51 | 128146 |
| 2026-01-27 | 20.11 | $15.24 | 85400 |
| 2026-01-26 | 20.58 | $15.16 | 63817 |
| 2026-01-23 | 21.08 | $15.24 | 90441 |
| 2026-01-22 | 21.06 | $15.26 | 96623 |
| 2026-01-21 | 21.15 | $15.21 | 33025 |
| 2026-01-20 | 21.23 | $15.15 | 96600 |
| 2026-01-16 | 21.83 | $15.19 | 129200 |
| 2026-01-15 | 21.81 | $15.22 | 68900 |
| 2026-01-14 | 21.71 | $15.27 | 52616 |
| 2026-01-13 | 21.16 | $15.24 | 31800 |
| 2026-01-12 | 20.78 | $15.21 | 49118 |
| 2026-01-09 | 20.37 | $15.23 | 31808 |
| 2026-01-08 | 19.78 | $15.18 | 80200 |
| 2026-01-07 | 19.33 | $15.18 | 122000 |
| 2026-01-06 | 18.95 | $15.03 | 63600 |
| 2026-01-05 | 19.50 | $14.94 | 107634 |
| 2026-01-02 | 20.36 | $14.94 | 106100 |
| 2025-12-31 | 21.22 | $14.87 | 155124 |
| 2025-12-30 | 22.05 | $14.88 | 174020 |
| 2025-12-29 | 22.77 | $14.83 | 217400 |
| 2025-12-26 | 23.03 | $14.80 | 110700 |
| 2025-12-24 | 23.43 | $14.82 | 135225 |
| 2025-12-23 | 23.91 | $14.81 | 221144 |
| 2025-12-22 | 23.53 | $14.82 | 204000 |
| 2025-12-19 | 23.29 | $14.89 | 126100 |
| 2025-12-18 | 23.38 | $14.86 | 190619 |
| 2025-12-17 | 23.19 | $14.86 | 213016 |
| 2025-12-16 | 22.79 | $14.89 | 123400 |
| 2025-12-15 | 22.37 | $14.86 | 107600 |
| 2025-12-12 | 21.92 | $14.93 | 178645 |
| 2025-12-11 | 22.04 | $14.97 | 102400 |
| 2025-12-10 | 22.23 | $14.93 | 109700 |
| 2025-12-09 | 22.16 | $14.89 | 105800 |
| 2025-12-08 | 21.82 | $14.90 | 168400 |
| 2025-12-05 | 21.46 | $14.93 | 109800 |
| 2025-12-04 | 21.39 | $14.96 | 116039 |
| 2025-12-03 | 21.31 | $14.94 | 128600 |
| 2025-12-02 | 21.07 | $14.90 | 74000 |
| 2025-12-01 | 20.31 | $14.85 | 82800 |
| 2025-11-28 | 19.51 | $14.94 | 39541 |
| 2025-11-26 | 19.21 | $14.93 | 63331 |
| 2025-11-25 | 18.81 | $14.92 | 85837 |
| 2025-11-24 | 18.31 | $14.85 | 77141 |
| 2025-11-21 | 17.44 | $14.84 | 46000 |
| 2025-11-20 | 16.37 | $14.87 | 63100 |
| 2025-11-19 | 15.23 | $14.95 | 55500 |
| 2025-11-18 | 14.48 | $15.02 | 35429 |
| 2025-11-17 | 14.01 | $15.05 | 54100 |
| 2025-11-14 | 13.53 | $15.06 | 53400 |
| 2025-11-13 | 13.31 | $15.15 | 30200 |
| 2025-11-12 | 13.46 | $15.17 | 131113 |
| 2025-11-11 | 13.56 | $15.15 | 76900 |
| 2025-11-10 | 13.94 | $15.11 | 54800 |
| 2025-11-07 | 13.77 | $15.06 | 86800 |
| 2025-11-06 | 13.59 | $15.11 | 44300 |
| 2025-11-05 | 13.66 | $15.12 | 61538 |
| 2025-11-04 | 13.74 | $15.18 | 53300 |
| 2025-11-03 | 14.05 | $15.15 | 77700 |
| 2025-10-31 | 14.36 | $15.15 | 55533 |
| 2025-10-30 | 14.86 | $15.04 | 85300 |
| 2025-10-29 | 15.14 | $15.14 | 50300 |
| 2025-10-28 | 15.89 | $15.14 | 71500 |
| 2025-10-27 | 16.69 | $15.16 | 52700 |
| 2025-10-24 | 17.11 | $15.18 | 35200 |
| 2025-10-23 | 17.56 | $15.15 | 46124 |
| 2025-10-22 | 18.34 | $15.13 | 39802 |
| 2025-10-21 | 19.16 | $15.11 | 57200 |
| 2025-10-20 | 19.86 | $15.12 | 41200 |
| 2025-10-17 | 20.74 | $15.05 | 45621 |
| 2025-10-16 | 21.67 | $15.11 | 30500 |
| 2025-10-15 | 22.24 | $15.15 | 60210 |
| 2025-10-14 | 22.84 | $15.16 | 54400 |
| 2025-10-13 | 23.37 | $15.15 | 61400 |
| 2025-10-10 | 23.93 | $15.13 | 49000 |
| 2025-10-09 | 24.52 | $15.08 | 44400 |
| 2025-10-08 | 25.28 | $15.07 | 44726 |
| 2025-10-07 | 26.22 | $15.01 | 116341 |
| 2025-10-06 | 27.43 | $14.94 | 58901 |
| 2025-10-03 | 28.70 | $15.06 | 41300 |
| 2025-10-02 | 29.96 | $15.09 | 68200 |
| 2025-10-01 | 30.88 | $15.20 | 50920 |
| 2025-09-30 | 31.93 | $15.13 | 81300 |
| 2025-09-29 | 33.29 | $15.03 | 63800 |
| 2025-09-26 | 34.88 | $14.95 | 96345 |
| 2025-09-25 | 36.55 | $15.07 | 75031 |
| 2025-09-24 | 37.79 | $15.10 | 86112 |
| 2025-09-23 | 39.01 | $15.27 | 68326 |
| 2025-09-22 | 39.67 | $15.19 | 50400 |
| 2025-09-19 | 40.36 | $15.30 | 62028 |
| 2025-09-18 | 40.03 | $15.44 | 56600 |
| 2025-09-17 | 39.68 | $15.44 | 66700 |
| 2025-09-16 | 39.02 | $15.41 | 70026 |
| 2025-09-15 | 38.40 | $15.34 | 33100 |
| 2025-09-12 | 37.55 | $15.42 | 40400 |
| 2025-09-11 | 36.66 | $15.40 | 54600 |
| 2025-09-10 | 35.29 | $15.35 | 51400 |
| 2025-09-09 | 33.93 | $15.20 | 61200 |
| 2025-09-08 | 32.68 | $15.14 | 86800 |
| 2025-09-05 | 31.52 | $14.88 | 109332 |
| 2025-09-04 | 30.71 | $14.66 | 44100 |
| 2025-09-03 | 30.33 | $14.64 | 73900 |
| 2025-09-02 | 29.94 | $14.60 | 58500 |
| 2025-08-29 | 29.56 | $14.66 | 53409 |
| 2025-08-28 | 28.96 | $14.59 | 70000 |
| 2025-08-27 | 28.38 | $14.60 | 78545 |
| 2025-08-26 | 27.84 | $14.59 | 64144 |
| 2025-08-25 | 27.00 | $14.63 | 91200 |
| 2025-08-22 | 26.12 | $14.56 | 69200 |
| 2025-08-21 | 25.30 | $14.44 | 97049 |
| 2025-08-20 | 24.43 | $14.55 | 61500 |
| 2025-08-19 | 23.61 | $14.56 | 72300 |
| 2025-08-18 | 22.44 | $14.64 | 26602 |
| 2025-08-15 | 21.86 | $14.71 | 59838 |
| 2025-08-14 | 20.99 | $14.75 | 35000 |
| 2025-08-13 | 19.73 | $14.82 | 74000 |
| 2025-08-12 | 18.21 | $14.79 | 77609 |
| 2025-08-11 | 16.73 | $14.72 | 115816 |
| 2025-08-08 | 15.16 | $14.73 | 47534 |
| 2025-08-07 | 13.35 | $14.74 | 84333 |
| 2025-08-06 | 13.08 | $14.69 | 64340 |
| 2025-08-05 | 12.78 | $14.65 | 70200 |
| 2025-08-04 | 13.32 | $14.66 | 36018 |
| 2025-08-01 | 13.63 | $14.66 | 49100 |
| 2025-07-31 | 13.95 | $14.58 | 35420 |
| 2025-07-30 | 13.93 | $14.50 | 105848 |
| 2025-07-29 | 13.59 | $14.65 | 36900 |
| 2025-07-28 | 13.94 | $14.64 | 79120 |
| 2025-07-25 | 14.20 | $14.70 | 66200 |
| 2025-07-24 | 14.66 | $14.60 | 107118 |
| 2025-07-23 | 14.65 | $14.45 | 71541 |
| 2025-07-22 | 13.71 | $14.47 | 50400 |
| 2025-07-21 | 12.96 | $14.51 | 88113 |
| 2025-07-18 | 12.17 | $14.50 | 55700 |
| 2025-07-17 | 11.21 | $14.52 | 85000 |
| 2025-07-16 | 10.23 | $14.59 | 34500 |
| 2025-07-15 | 9.65 | $14.62 | 82007 |
| 2025-07-14 | 9.09 | $14.70 | 69834 |
| 2025-07-11 | 8.94 | $14.76 | 28028 |
| 2025-07-10 | 9.07 | $14.80 | 40832 |
| 2025-07-09 | 9.52 | $14.78 | 50100 |
| 2025-07-08 | 10.00 | $14.77 | 42833 |
| 2025-07-07 | 10.45 | $14.78 | 69500 |
| 2025-07-03 | 10.92 | $14.90 | 33000 |
| 2025-07-02 | 10.53 | $14.88 | 88800 |
| 2025-07-01 | 10.34 | $14.77 | 97915 |
| 2025-06-30 | 10.28 | $14.79 | 44642 |
| 2025-06-27 | 10.55 | $14.71 | 39800 |
| 2025-06-26 | 10.83 | $14.73 | 37100 |
| 2025-06-25 | 11.38 | $14.68 | 49212 |
| 2025-06-24 | 11.95 | $14.69 | 49200 |
| 2025-06-23 | 12.36 | $14.69 | 51811 |
| 2025-06-20 | 12.98 | $14.60 | 42629 |
| 2025-06-18 | 13.20 | $14.52 | 42404 |
| 2025-06-17 | 13.43 | $14.54 | 53800 |
| 2025-06-16 | 13.67 | $14.61 | 17300 |
| 2025-06-13 | 14.22 | $14.61 | 63300 |
| 2025-06-12 | 14.79 | $14.70 | 61122 |
| 2025-06-11 | 15.31 | $14.58 | 63732 |
| 2025-06-10 | 15.94 | $14.56 | 73000 |
| 2025-06-09 | 16.16 | $14.48 | 100800 |
| 2025-06-06 | 16.02 | $14.41 | 62200 |
| 2025-06-05 | 15.94 | $14.49 | 67300 |
| 2025-06-04 | 15.81 | $14.44 | 65500 |
| 2025-06-03 | 15.81 | $14.50 | 123400 |
| 2025-06-02 | 15.81 | $14.45 | 69300 |
| 2025-05-30 | 15.81 | $14.52 | 61600 |
| 2025-05-29 | 16.08 | $14.47 | 66200 |
| 2025-05-28 | 16.01 | $14.46 | 124700 |
| 2025-05-27 | 15.94 | $14.58 | 43600 |
| 2025-05-23 | 16.08 | $14.46 | 32200 |
| 2025-05-22 | 15.84 | $14.47 | 78500 |
| 2025-05-21 | 15.54 | $14.47 | 67900 |
| 2025-05-20 | 15.25 | $14.64 | 49100 |
| 2025-05-19 | 15.52 | $14.70 | 30027 |
| 2025-05-16 | 15.89 | $14.78 | 64123 |
| 2025-05-15 | 16.42 | $14.74 | 35000 |
| 2025-05-14 | 16.94 | $14.70 | 51000 |
| 2025-05-13 | 17.58 | $14.79 | 48800 |
| 2025-05-12 | 18.41 | $14.83 | 43800 |
| 2025-05-09 | 19.27 | $14.90 | 30900 |
| 2025-05-08 | 19.79 | $14.85 | 18200 |
| 2025-05-07 | 20.33 | $14.88 | 66127 |
| 2025-05-06 | 21.22 | $14.75 | 60800 |
| 2025-05-05 | 22.22 | $14.68 | 41700 |
| 2025-05-02 | 22.87 | $14.69 | 54500 |
| 2025-05-01 | 23.57 | $14.71 | 61148 |
| 2025-04-30 | 24.29 | $14.65 | 60200 |
| 2025-04-29 | 24.84 | $14.57 | 50000 |
| 2025-04-28 | 25.44 | $14.56 | 56426 |
| 2025-04-25 | 26.01 | $14.62 | 62919 |
| 2025-04-24 | 26.67 | $14.50 | 113537 |
| 2025-04-23 | 26.81 | $14.24 | 120704 |
| 2025-04-22 | 26.62 | $14.02 | 85921 |
| 2025-04-21 | 25.64 | $14.06 | 134400 |
| 2025-04-17 | 24.59 | $14.27 | 56400 |
| 2025-04-16 | 23.80 | $14.20 | 62800 |
| 2025-04-15 | 22.96 | $14.31 | 48126 |
| 2025-04-14 | 22.22 | $14.27 | 88400 |
| 2025-04-11 | 21.45 | $14.12 | 141203 |
| 2025-04-10 | 19.84 | $14.28 | 99218 |
| 2025-04-09 | 18.34 | $14.40 | 106900 |
| 2025-04-08 | 16.77 | $14.25 | 122100 |
| 2025-04-07 | 15.43 | $14.41 | 101700 |
| 2025-04-04 | 14.29 | $14.81 | 95900 |
| 2025-04-03 | 13.81 | $15.06 | 79100 |
| 2025-04-02 | 14.02 | $15.11 | 65640 |
| 2025-04-01 | 14.27 | $15.15 | 82900 |
| 2025-03-31 | 14.66 | $15.08 | 87800 |
| 2025-03-28 | 14.62 | $15.06 | 36600 |
| 2025-03-27 | 14.64 | $15.12 | 40700 |
| 2025-03-26 | 14.83 | $15.22 | 76200 |
| 2025-03-25 | 15.42 | $15.33 | 39431 |
| 2025-03-24 | 16.16 | $15.32 | 182100 |
| 2025-03-21 | 16.95 | $15.15 | 71300 |
| 2025-03-20 | 16.90 | $15.19 | 133300 |
| 2025-03-19 | 16.92 | $14.94 | 67800 |
| 2025-03-18 | 16.15 | $15.04 | 67200 |
| 2025-03-17 | 15.58 | $14.98 | 105900 |
| 2025-03-14 | 14.68 | $15.08 | 44500 |
| 2025-03-13 | 14.09 | $15.12 | 49000 |
| 2025-03-12 | 13.63 | $15.17 | 46125 |
| 2025-03-11 | 13.36 | $15.28 | 37344 |
| 2025-03-10 | 13.39 | $15.33 | 16440 |
| 2025-03-07 | 13.66 | $15.30 | 35600 |
| 2025-03-06 | 13.95 | $15.38 | 43900 |
| 2025-03-05 | 14.52 | $15.46 | 49700 |
| 2025-03-04 | 15.13 | $15.35 | 78843 |
| 2025-03-03 | 15.77 | $15.54 | 62434 |
| 2025-02-28 | 16.35 | $15.61 | 67000 |
| 2025-02-27 | 16.72 | $15.52 | 55031 |
| 2025-02-26 | 17.25 | $15.55 | 40241 |
| 2025-02-25 | 17.64 | $15.58 | 67121 |
| 2025-02-24 | 17.76 | $15.60 | 38836 |
| 2025-02-21 | 17.88 | $15.65 | 26029 |
| 2025-02-20 | 17.73 | $15.63 | 80101 |
| 2025-02-19 | 17.61 | $15.58 | 43700 |
| 2025-02-18 | 17.65 | $15.48 | 91000 |
| 2025-02-14 | 18.13 | $15.37 | 85343 |
| 2025-02-13 | 18.96 | $15.26 | 94219 |
| 2025-02-12 | 19.88 | $15.21 | 105226 |
| 2025-02-11 | 20.85 | $15.48 | 67319 |
| 2025-02-10 | 21.23 | $15.60 | 114612 |
| 2025-02-07 | 21.45 | $15.66 | 34000 |
| 2025-02-06 | 21.28 | $15.83 | 54200 |
| 2025-02-05 | 21.14 | $15.75 | 170146 |
| 2025-02-04 | 21.13 | $15.54 | 78716 |
| 2025-02-03 | 21.58 | $15.52 | 87525 |
| 2025-01-31 | 21.97 | $15.47 | 68345 |
| 2025-01-30 | 22.68 | $15.44 | 66643 |
| 2025-01-29 | 23.54 | $15.37 | 140802 |
| 2025-01-28 | 24.60 | $15.29 | 55700 |
| 2025-01-27 | 25.87 | $15.36 | 208808 |
| 2025-01-24 | 27.21 | $15.10 | 170800 |
| 2025-01-23 | 27.97 | $15.20 | 114500 |
| 2025-01-22 | 28.87 | $15.19 | 133100 |
| 2025-01-21 | 30.16 | $15.13 | 210900 |
| 2025-01-17 | 31.14 | $14.93 | 67000 |
| 2025-01-16 | 31.52 | $14.89 | 105919 |
| 2025-01-15 | 31.69 | $14.85 | 130500 |
| 2025-01-14 | 31.75 | $14.74 | 126038 |
| 2025-01-13 | 31.64 | $14.61 | 168344 |
| 2025-01-10 | 31.51 | $14.74 | 91304 |
| 2025-01-08 | 31.13 | $14.82 | 125700 |
| 2025-01-07 | 30.85 | $14.90 | 144700 |
| 2025-01-06 | 30.80 | $15.12 | 94934 |
| 2025-01-03 | 31.21 | $15.17 | 62100 |
| 2025-01-02 | 31.77 | $15.11 | 72500 |
| 2024-12-31 | 31.97 | $14.93 | 396745 |
| 2024-12-30 | 31.83 | $14.79 | 335044 |
| 2024-12-27 | 31.16 | $14.79 | 249800 |
| 2024-12-26 | 30.41 | $14.89 | 256400 |
| 2024-12-24 | 29.63 | $14.87 | 253300 |
| 2024-12-23 | 28.38 | $14.59 | 565405 |
| 2024-12-20 | 27.11 | $14.89 | 249200 |
| 2024-12-19 | 26.12 | $14.92 | 247320 |
| 2024-12-18 | 25.13 | $15.20 | 209500 |
| 2024-12-17 | 24.64 | $15.28 | 210110 |
| 2024-12-16 | 23.85 | $15.39 | 177700 |
| 2024-12-13 | 23.15 | $15.59 | 107700 |
| 2024-12-12 | 22.72 | $15.69 | 113700 |
| 2024-12-11 | 22.72 | $15.90 | 230700 |
| 2024-12-10 | 22.84 | $15.66 | 250800 |
| 2024-12-09 | 22.32 | $15.75 | 241900 |
| 2024-12-06 | 21.88 | $15.99 | 103000 |
| 2024-12-05 | 22.04 | $16.06 | 80400 |
| 2024-12-04 | 22.64 | $16.23 | 232726 |
| 2024-12-03 | 23.28 | $15.97 | 68545 |
| 2024-12-02 | 23.16 | $16.07 | 71139 |
| 2024-11-29 | 23.30 | $16.10 | 30200 |
| 2024-11-27 | 23.30 | $16.02 | 82749 |
| 2024-11-26 | 22.92 | $15.81 | 74933 |
| 2024-11-25 | 21.82 | $15.87 | 167800 |
| 2024-11-22 | 20.70 | $15.82 | 123526 |
| 2024-11-21 | 18.88 | $15.75 | 146811 |
| 2024-11-20 | 16.96 | $15.75 | 180640 |
| 2024-11-19 | 14.94 | $15.86 | 261729 |
| 2024-11-18 | 13.06 | $16.23 | 69600 |
| 2024-11-15 | 12.06 | $16.39 | 107533 |
| 2024-11-14 | 11.62 | $16.70 | 102111 |
| 2024-11-13 | 11.78 | $16.69 | 223747 |
| 2024-11-12 | 12.15 | $16.69 | 283500 |
| 2024-11-11 | 12.40 | $16.72 | 111808 |
| 2024-11-08 | 12.97 | $16.66 | 104200 |
| 2024-11-07 | 13.42 | $16.60 | 167100 |
| 2024-11-06 | 13.17 | $16.51 | 143315 |
| 2024-11-05 | 12.90 | $16.72 | 100800 |
| 2024-11-04 | 13.37 | $16.65 | 173309 |
| 2024-11-01 | 13.53 | $16.61 | 171200 |
| 2024-10-31 | 13.97 | $16.61 | 127400 |
| 2024-10-30 | 14.00 | $16.63 | 123100 |
| 2024-10-29 | 13.93 | $16.60 | 83800 |
| 2024-10-28 | 13.86 | $16.63 | 128700 |
| 2024-10-25 | 13.78 | $16.55 | 163534 |
| 2024-10-24 | 13.29 | $16.59 | 142006 |
| 2024-10-23 | 12.77 | $16.63 | 130000 |
| 2024-10-22 | 12.49 | $16.77 | 203612 |
| 2024-10-21 | 12.34 | $16.80 | 109000 |
| 2024-10-18 | 12.05 | $16.84 | 261800 |
| 2024-10-17 | 11.75 | $16.76 | 100600 |
| 2024-10-16 | 11.99 | $16.71 | 62839 |
| 2024-10-15 | 12.45 | $16.73 | 63600 |
| 2024-10-14 | 13.05 | $16.73 | 62206 |
| 2024-10-11 | 13.67 | $16.74 | 56626 |
| 2024-10-10 | 14.22 | $16.78 | 44200 |
| 2024-10-09 | 14.68 | $16.75 | 69200 |
| 2024-10-08 | 15.27 | $16.77 | 45420 |
| 2024-10-07 | 15.89 | $16.76 | 79411 |
| 2024-10-04 | 16.54 | $16.84 | 64923 |
| 2024-10-03 | 16.15 | $16.86 | 130300 |
| 2024-10-02 | 15.74 | $16.89 | 76700 |
| 2024-10-01 | 15.06 | $16.93 | 90900 |
| 2024-09-30 | 14.35 | $16.86 | 69527 |
| 2024-09-27 | 14.02 | $16.88 | 70900 |
| 2024-09-26 | 13.56 | $16.84 | 64736 |
| 2024-09-25 | 13.22 | $16.83 | 65100 |
| 2024-09-24 | 12.86 | $16.84 | 66400 |
| 2024-09-23 | 12.48 | $16.84 | 153500 |
| 2024-09-20 | 12.08 | $16.83 | 63800 |
| 2024-09-19 | 11.73 | $16.86 | 66802 |
| 2024-09-18 | 11.26 | $16.85 | 68100 |
| 2024-09-17 | 10.69 | $16.89 | 102600 |
| 2024-09-16 | 10.30 | $16.84 | 76038 |
| 2024-09-13 | 10.07 | $16.91 | 101400 |
| 2024-09-12 | 9.42 | $16.92 | 99400 |
| 2024-09-11 | 8.96 | $16.87 | 99307 |
| 2024-09-10 | 8.76 | $16.89 | 67600 |
| 2024-09-09 | 8.56 | $16.82 | 88000 |
| 2024-09-06 | 8.79 | $16.82 | 61700 |
| 2024-09-05 | 9.03 | $16.77 | 58914 |
| 2024-09-04 | 9.18 | $16.77 | 31846 |
| 2024-09-03 | 9.33 | $16.77 | 65800 |
| 2024-08-30 | 9.55 | $16.74 | 48600 |
| 2024-08-29 | 9.72 | $16.71 | 94400 |
| 2024-08-28 | 9.49 | $16.72 | 64530 |
| 2024-08-27 | 9.84 | $16.74 | 40500 |
| 2024-08-26 | 10.13 | $16.76 | 42736 |
| 2024-08-23 | 10.42 | $16.70 | 52100 |
| 2024-08-22 | 10.73 | $16.69 | 41449 |
| 2024-08-21 | 10.99 | $16.72 | 38700 |
| 2024-08-20 | 11.52 | $16.72 | 72804 |
| 2024-08-19 | 12.08 | $16.67 | 58743 |
| 2024-08-16 | 12.26 | $16.66 | 68500 |
| 2024-08-15 | 12.63 | $16.71 | 54700 |
| 2024-08-14 | 13.03 | $16.76 | 27000 |
| 2024-08-13 | 13.11 | $16.79 | 24500 |
| 2024-08-12 | 13.27 | $16.75 | 29228 |
| 2024-08-09 | 13.43 | $16.73 | 63638 |
| 2024-08-08 | 13.77 | $16.69 | 43800 |
| 2024-08-07 | 14.07 | $16.83 | 35745 |
| 2024-08-06 | 13.42 | $16.81 | 58300 |
| 2024-08-05 | 13.00 | $16.69 | 77100 |
| 2024-08-02 | 12.56 | $16.77 | 60832 |
| 2024-08-01 | 12.46 | $16.70 | 54300 |
| 2024-07-31 | 12.20 | $16.74 | 29849 |
| 2024-07-30 | 11.71 | $16.72 | 73714 |
| 2024-07-29 | 11.67 | $16.63 | 43416 |
| 2024-07-26 | 11.87 | $16.56 | 50000 |
| 2024-07-25 | 12.34 | $16.58 | 54111 |
| 2024-07-24 | 12.95 | $16.50 | 78336 |
| 2024-07-23 | 13.47 | $16.55 | 40900 |
| 2024-07-22 | 13.89 | $16.53 | 44339 |
| 2024-07-19 | 14.33 | $16.48 | 89000 |
| 2024-07-18 | 14.97 | $16.54 | 66901 |
| 2024-07-17 | 15.23 | $16.54 | 59900 |
| 2024-07-16 | 15.43 | $16.57 | 76543 |
| 2024-07-15 | 15.43 | $16.57 | 26108 |
| 2024-07-12 | 15.44 | $16.74 | 38800 |
| 2024-07-11 | 14.80 | $16.64 | 39128 |
| 2024-07-10 | 14.30 | $16.52 | 101000 |
| 2024-07-09 | 14.46 | $16.52 | 29011 |
| 2024-07-08 | 14.74 | $16.49 | 63400 |
| 2024-07-05 | 15.42 | $16.47 | 21543 |
| 2024-07-03 | 16.12 | $16.49 | 22728 |
| 2024-07-02 | 16.89 | $16.41 | 35800 |
| 2024-07-01 | 17.69 | $16.38 | 77300 |
| 2024-06-28 | 18.53 | $16.58 | 70100 |
| 2024-06-27 | 18.92 | $16.54 | 67723 |
| 2024-06-26 | 18.33 | $16.45 | 52608 |
| 2024-06-25 | 17.85 | $16.50 | 65743 |
| 2024-06-24 | 17.49 | $16.42 | 33137 |
| 2024-06-21 | 17.16 | $16.41 | 44538 |
| 2024-06-20 | 16.58 | $16.40 | 74339 |
| 2024-06-18 | 15.97 | $16.42 | 73436 |
| 2024-06-17 | 15.78 | $16.39 | 55100 |
| 2024-06-14 | 15.59 | $16.42 | 39521 |
| 2024-06-13 | 15.75 | $16.42 | 51942 |
| 2024-06-12 | 15.06 | $16.45 | 65520 |
| 2024-06-11 | 14.34 | $16.44 | 45730 |
| 2024-06-10 | 14.38 | $16.36 | 34800 |
| 2024-06-07 | 14.83 | $16.31 | 35325 |
| 2024-06-06 | 15.22 | $16.38 | 70000 |
| 2024-06-05 | 15.48 | $16.34 | 87700 |
| 2024-06-04 | 15.94 | $16.24 | 76500 |
| 2024-06-03 | 16.64 | $16.31 | 24238 |
| 2024-05-31 | 17.36 | $16.20 | 42400 |
| 2024-05-30 | 18.26 | $16.15 | 40200 |
| 2024-05-29 | 19.20 | $16.30 | 26600 |
| 2024-05-28 | 19.44 | $16.32 | 30940 |
| 2024-05-24 | 19.53 | $16.33 | 27500 |
| 2024-05-23 | 19.48 | $16.32 | 52900 |
| 2024-05-22 | 19.52 | $16.28 | 42400 |
| 2024-05-21 | 19.50 | $16.40 | 54000 |
| 2024-05-20 | 18.51 | $16.56 | 46600 |
| 2024-05-17 | 17.20 | $16.50 | 42320 |
| 2024-05-16 | 16.05 | $16.36 | 32129 |
| 2024-05-15 | 15.33 | $16.31 | 55800 |
| 2024-05-14 | 14.84 | $16.29 | 54800 |
| 2024-05-13 | 14.55 | $16.28 | 64900 |
| 2024-05-10 | 14.24 | $16.29 | 71900 |
| 2024-05-09 | 13.91 | $16.30 | 44612 |
| 2024-05-08 | 13.79 | $16.28 | 44600 |
| 2024-05-07 | 13.66 | $16.29 | 49700 |
| 2024-05-06 | 13.44 | $16.20 | 80928 |
| 2024-05-03 | 13.89 | $16.19 | 39940 |
| 2024-05-02 | 14.42 | $16.06 | 55205 |
| 2024-05-01 | 14.47 | $16.07 | 48100 |
| 2024-04-30 | 14.51 | $15.99 | 93904 |
| 2024-04-29 | 14.41 | $16.06 | 70500 |
| 2024-04-26 | 14.64 | $16.09 | 62300 |
| 2024-04-25 | 14.89 | $16.05 | 50443 |
| 2024-04-24 | 14.79 | $16.13 | 38412 |
| 2024-04-23 | 15.09 | $16.13 | 88632 |
| 2024-04-22 | 15.45 | $16.10 | 49222 |
| 2024-04-19 | 15.63 | $16.11 | 65700 |
| 2024-04-18 | 15.82 | $16.08 | 52810 |
| 2024-04-17 | 15.74 | $16.08 | 72000 |
| 2024-04-16 | 15.65 | $16.05 | 79600 |
| 2024-04-15 | 15.56 | $16.13 | 45700 |
| 2024-04-12 | 15.07 | $16.24 | 65100 |
| 2024-04-11 | 15.05 | $16.21 | 32426 |
| 2024-04-10 | 15.03 | $16.20 | 65334 |
| 2024-04-09 | 14.94 | $16.27 | 64500 |
| 2024-04-08 | 15.08 | $16.19 | 53600 |
| 2024-04-05 | 14.79 | $16.14 | 39824 |
| 2024-04-04 | 14.21 | $16.19 | 65700 |
| 2024-04-03 | 13.64 | $16.19 | 77201 |
| 2024-04-02 | 12.84 | $16.14 | 70500 |
| 2024-04-01 | 11.94 | $16.23 | 100312 |
| 2024-03-28 | 11.48 | $16.35 | 68743 |
| 2024-03-27 | 11.45 | $16.35 | 59441 |
| 2024-03-26 | 11.46 | $16.36 | 55600 |
| 2024-03-25 | 11.48 | $16.29 | 108238 |
| 2024-03-22 | 11.32 | $16.32 | 82500 |
| 2024-03-21 | 11.33 | $16.26 | 65933 |
| 2024-03-20 | 11.34 | $16.35 | 60800 |
| 2024-03-19 | 11.65 | $16.47 | 129500 |
| 2024-03-18 | 12.23 | $16.36 | 57600 |
| 2024-03-15 | 12.40 | $16.34 | 34613 |
| 2024-03-14 | 12.43 | $16.26 | 67900 |
| 2024-03-13 | 12.45 | $16.46 | 80820 |
| 2024-03-12 | 13.06 | $16.47 | 125000 |
| 2024-03-11 | 13.56 | $16.50 | 111400 |
| 2024-03-08 | 14.08 | $16.45 | 34544 |
| 2024-03-07 | 14.81 | $16.41 | 54300 |
| 2024-03-06 | 15.52 | $16.43 | 61000 |
| 2024-03-05 | 16.15 | $16.45 | 34016 |
| 2024-03-04 | 16.81 | $16.41 | 49500 |
| 2024-03-01 | 17.55 | $16.47 | 57000 |
| 2024-02-29 | 18.16 | $16.44 | 42137 |
| 2024-02-28 | 18.84 | $16.35 | 138134 |
| 2024-02-27 | 19.66 | $16.36 | 91900 |
| 2024-02-26 | 20.63 | $16.48 | 54100 |
| 2024-02-23 | 21.17 | $16.54 | 51746 |
| 2024-02-22 | 21.48 | $16.52 | 107300 |
| 2024-02-21 | 21.80 | $16.51 | 47300 |
| 2024-02-20 | 22.24 | $16.41 | 29637 |
| 2024-02-16 | 22.92 | $16.41 | 39737 |
| 2024-02-15 | 23.60 | $16.48 | 66000 |
| 2024-02-14 | 23.96 | $16.49 | 50708 |
| 2024-02-13 | 24.52 | $16.42 | 29922 |
| 2024-02-12 | 25.07 | $16.57 | 44909 |
| 2024-02-09 | 25.17 | $16.55 | 39839 |
| 2024-02-08 | 25.43 | $16.53 | 48300 |
| 2024-02-07 | 25.71 | $16.51 | 56514 |
| 2024-02-06 | 25.89 | $16.65 | 61827 |
| 2024-02-05 | 25.82 | $16.57 | 114500 |
| 2024-02-02 | 25.96 | $16.47 | 44800 |
| 2024-02-01 | 26.41 | $16.74 | 55200 |
| 2024-01-31 | 26.30 | $16.57 | 79540 |
| 2024-01-30 | 26.64 | $16.38 | 47100 |
| 2024-01-29 | 27.68 | $16.35 | 52943 |
| 2024-01-26 | 28.96 | $16.12 | 81839 |
| 2024-01-25 | 30.03 | $16.20 | 71500 |
| 2024-01-24 | 31.59 | $16.32 | 88022 |
| 2024-01-23 | 33.03 | $16.31 | 47400 |
| 2024-01-22 | 34.50 | $16.28 | 36500 |
| 2024-01-19 | 36.04 | $16.24 | 64233 |
| 2024-01-18 | 37.88 | $16.26 | 52408 |
| 2024-01-17 | 38.98 | $16.31 | 77811 |
| 2024-01-16 | 40.14 | $16.38 | 72841 |
| 2024-01-12 | 41.13 | $16.60 | 46833 |
| 2024-01-11 | 41.18 | $16.59 | 38900 |
| 2024-01-10 | 40.99 | $16.60 | 48700 |
| 2024-01-09 | 40.47 | $16.58 | 67122 |
| 2024-01-08 | 39.74 | $16.62 | 43930 |
| 2024-01-05 | 39.02 | $16.38 | 108800 |
| 2024-01-04 | 38.48 | $16.52 | 112122 |
| 2024-01-03 | 37.66 | $16.50 | 131000 |
| 2024-01-02 | 36.98 | $16.39 | 76900 |
| 2023-12-29 | 36.50 | $16.25 | 254600 |
| 2023-12-28 | 36.05 | $16.23 | 254120 |
| 2023-12-27 | 35.78 | $16.29 | 173131 |
| 2023-12-26 | 35.13 | $16.25 | 171300 |
| 2023-12-22 | 34.63 | $16.22 | 188900 |
| 2023-12-21 | 34.13 | $16.19 | 91538 |
| 2023-12-20 | 33.60 | $16.20 | 229210 |
| 2023-12-19 | 33.25 | $16.21 | 172000 |
| 2023-12-18 | 32.89 | $16.20 | 138900 |
| 2023-12-15 | 32.61 | $16.16 | 156200 |
| 2023-12-14 | 32.06 | $16.27 | 197421 |
| 2023-12-13 | 31.57 | $16.00 | 162944 |
| 2023-12-12 | 31.44 | $15.99 | 101900 |
| 2023-12-11 | 30.94 | $16.00 | 108035 |
| 2023-12-08 | 30.41 | $16.04 | 99200 |
| 2023-12-07 | 29.75 | $16.09 | 128446 |
| 2023-12-06 | 29.06 | $15.89 | 138718 |
| 2023-12-05 | 28.61 | $15.85 | 143100 |
| 2023-12-04 | 28.14 | $15.79 | 134900 |
| 2023-12-01 | 27.84 | $15.81 | 162514 |
| 2023-11-30 | 27.52 | $15.77 | 245801 |
| 2023-11-29 | 27.35 | $15.89 | 196000 |
| 2023-11-28 | 27.18 | $15.63 | 137400 |
| 2023-11-27 | 27.58 | $15.55 | 161304 |
| 2023-11-24 | 28.00 | $15.57 | 36631 |
| 2023-11-22 | 28.56 | $15.58 | 106800 |
| 2023-11-21 | 29.16 | $15.62 | 76516 |
| 2023-11-20 | 29.91 | $15.54 | 136600 |
| 2023-11-17 | 30.69 | $15.68 | 67600 |
| 2023-11-16 | 31.03 | $15.72 | 154500 |
| 2023-11-15 | 31.22 | $15.64 | 91500 |
| 2023-11-14 | 31.84 | $15.72 | 102300 |
| 2023-11-13 | 32.49 | $15.45 | 39200 |
| 2023-11-10 | 33.81 | $15.42 | 71600 |
| 2023-11-09 | 35.30 | $15.29 | 102712 |
| 2023-11-08 | 37.01 | $15.31 | 77026 |
| 2023-11-07 | 38.80 | $15.19 | 95800 |
| 2023-11-06 | 40.53 | $15.02 | 89800 |
| 2023-11-03 | 41.83 | $14.96 | 180717 |
| 2023-11-02 | 43.06 | $14.73 | 137312 |
| 2023-11-01 | 43.81 | $14.59 | 87338 |
| 2023-10-31 | 43.78 | $14.36 | 92548 |
| 2023-10-30 | 43.06 | $14.38 | 45900 |
| 2023-10-27 | 42.11 | $14.35 | 127307 |
| 2023-10-26 | 41.01 | $14.38 | 304239 |
| 2023-10-25 | 39.84 | $14.42 | 106900 |
| 2023-10-24 | 38.73 | $14.56 | 50200 |
| 2023-10-23 | 37.66 | $14.44 | 134535 |
| 2023-10-20 | 36.41 | $14.48 | 75630 |
| 2023-10-19 | 35.05 | $14.40 | 102837 |
| 2023-10-18 | 33.66 | $14.47 | 174915 |
| 2023-10-17 | 32.22 | $14.91 | 119841 |
| 2023-10-16 | 31.14 | $14.93 | 96800 |
| 2023-10-13 | 30.11 | $15.07 | 85200 |
| 2023-10-12 | 29.21 | $15.08 | 55306 |
| 2023-10-11 | 28.33 | $15.19 | 108831 |
| 2023-10-10 | 27.47 | $15.05 | 126026 |
| 2023-10-09 | 26.52 | $15.21 | 44500 |
| 2023-10-06 | 25.68 | $15.16 | 70300 |
| 2023-10-05 | 24.80 | $15.31 | 35500 |
| 2023-10-04 | 24.06 | $15.46 | 59522 |
| 2023-10-03 | 23.50 | $15.37 | 68123 |
| 2023-10-02 | 22.92 | $15.67 | 125800 |
| 2023-09-29 | 22.75 | $15.93 | 72846 |
| 2023-09-28 | 22.68 | $15.61 | 70500 |
| 2023-09-27 | 21.65 | $15.36 | 61248 |
| 2023-09-26 | 20.14 | $15.40 | 135400 |
| 2023-09-25 | 18.64 | $15.86 | 82900 |
| 2023-09-22 | 17.66 | $15.88 | 59300 |
| 2023-09-21 | 16.90 | $16.01 | 81950 |
| 2023-09-20 | 16.26 | $16.27 | 56600 |
| 2023-09-19 | 15.93 | $16.05 | 109400 |
| 2023-09-18 | 15.57 | $16.19 | 45400 |
| 2023-09-15 | 14.32 | $16.17 | 49405 |
| 2023-09-14 | 13.01 | $16.32 | 34410 |
| 2023-09-13 | 11.89 | $16.31 | 36114 |
| 2023-09-12 | 10.88 | $16.29 | 48213 |
| 2023-09-11 | 9.82 | $16.34 | 49936 |
| 2023-09-08 | 8.85 | $16.61 | 22737 |
| 2023-09-07 | 8.54 | $16.79 | 66301 |
| 2023-09-06 | 8.17 | $16.57 | 56016 |
| 2023-09-05 | 7.84 | $16.83 | 48438 |
| 2023-09-01 | 8.22 | $16.99 | 25500 |
| 2023-08-31 | 8.40 | $16.89 | 46900 |
| 2023-08-30 | 8.59 | $16.95 | 59300 |
| 2023-08-29 | 8.28 | $17.02 | 49749 |
| 2023-08-28 | 8.20 | $16.74 | 14712 |
| 2023-08-25 | 8.30 | $16.69 | 22727 |
| 2023-08-24 | 8.48 | $16.66 | 37237 |
| 2023-08-23 | 8.67 | $16.83 | 22332 |
| 2023-08-22 | 9.00 | $16.77 | 78900 |
| 2023-08-21 | 9.34 | $16.70 | 37949 |
| 2023-08-18 | 9.71 | $16.92 | 42845 |
| 2023-08-17 | 9.96 | $16.86 | 51800 |
| 2023-08-16 | 10.46 | $16.67 | 62000 |
| 2023-08-15 | 10.97 | $16.78 | 39819 |
| 2023-08-14 | 11.28 | $16.64 | 25900 |
| 2023-08-11 | 10.96 | $16.65 | 51017 |
| 2023-08-10 | 10.86 | $16.59 | 31600 |
| 2023-08-09 | 10.76 | $16.65 | 28508 |
| 2023-08-08 | 10.94 | $16.63 | 47200 |
| 2023-08-07 | 10.81 | $16.57 | 90746 |
| 2023-08-04 | 10.67 | $16.85 | 34219 |
| 2023-08-03 | 11.00 | $16.70 | 62310 |
| 2023-08-02 | 10.86 | $16.76 | 53433 |
| 2023-08-01 | 11.32 | $16.92 | 46828 |
| 2023-07-31 | 11.76 | $16.92 | 78800 |
| 2023-07-28 | 12.24 | $16.75 | 58700 |
| 2023-07-27 | 12.54 | $16.70 | 72700 |
| 2023-07-26 | 12.86 | $16.82 | 44500 |
| 2023-07-25 | 13.47 | $16.86 | 86400 |
| 2023-07-24 | 13.97 | $16.91 | 39707 |
| 2023-07-21 | 14.50 | $16.87 | 30500 |
| 2023-07-20 | 14.99 | $16.79 | 36116 |
| 2023-07-19 | 15.74 | $16.97 | 26900 |
| 2023-07-18 | 15.98 | $16.93 | 47400 |
| 2023-07-17 | 16.30 | $16.86 | 53300 |
| 2023-07-14 | 16.63 | $16.95 | 30300 |
| 2023-07-13 | 16.59 | $16.92 | 36700 |
| 2023-07-12 | 16.55 | $16.96 | 36821 |
| 2023-07-11 | 16.77 | $16.88 | 34148 |
| 2023-07-10 | 16.99 | $16.95 | 42800 |
| 2023-07-07 | 17.46 | $16.79 | 45800 |
| 2023-07-06 | 18.02 | $16.73 | 55933 |
| 2023-07-05 | 18.94 | $16.91 | 56100 |
| 2023-07-03 | 19.14 | $17.09 | 35900 |
| 2023-06-30 | 18.73 | $17.07 | 47200 |
| 2023-06-29 | 18.26 | $17.05 | 51000 |
| 2023-06-28 | 17.96 | $17.19 | 40800 |
| 2023-06-27 | 17.39 | $17.11 | 39200 |
| 2023-06-26 | 16.79 | $16.97 | 72200 |
| 2023-06-23 | 16.63 | $16.95 | 57500 |
| 2023-06-22 | 16.72 | $16.85 | 43800 |
| 2023-06-21 | 17.11 | $16.78 | 70743 |
| 2023-06-20 | 17.51 | $16.92 | 59604 |
| 2023-06-16 | 17.48 | $17.06 | 45141 |
| 2023-06-15 | 17.24 | $17.07 | 48800 |
| 2023-06-14 | 16.79 | $17.28 | 42809 |
| 2023-06-13 | 16.32 | $17.11 | 58013 |
| 2023-06-12 | 16.08 | $17.30 | 35100 |
| 2023-06-09 | 15.23 | $17.47 | 24100 |
| 2023-06-08 | 14.23 | $17.46 | 33644 |
| 2023-06-07 | 13.18 | $17.22 | 30300 |
| 2023-06-06 | 12.57 | $17.10 | 40517 |
| 2023-06-05 | 12.06 | $17.00 | 31107 |
| 2023-06-02 | 11.78 | $16.89 | 42700 |
| 2023-06-01 | 11.51 | $16.97 | 39701 |
| 2023-05-31 | 10.80 | $17.00 | 79413 |
| 2023-05-30 | 10.06 | $16.97 | 28819 |
| 2023-05-26 | 10.05 | $16.86 | 11800 |
| 2023-05-25 | 10.30 | $16.91 | 48000 |
| 2023-05-24 | 10.57 | $16.61 | 53310 |
| 2023-05-23 | 10.96 | $16.80 | 34431 |
| 2023-05-22 | 11.51 | $16.71 | 30539 |
| 2023-05-19 | 11.91 | $16.74 | 45700 |
| 2023-05-18 | 12.48 | $16.81 | 59212 |
| 2023-05-17 | 12.96 | $16.85 | 84015 |
| 2023-05-16 | 13.38 | $17.11 | 7800 |
| 2023-05-15 | 13.16 | $17.25 | 33448 |
| 2023-05-12 | 12.93 | $16.95 | 19100 |
| 2023-05-11 | 13.22 | $16.99 | 33600 |
| 2023-05-10 | 13.43 | $17.03 | 22000 |
| 2023-05-09 | 13.50 | $16.99 | 28700 |
| 2023-05-08 | 13.57 | $17.08 | 46100 |
| 2023-05-05 | 13.24 | $17.19 | 50400 |
| 2023-05-04 | 12.86 | $17.03 | 70900 |
| 2023-05-03 | 12.76 | $17.18 | 64711 |
| 2023-05-02 | 12.58 | $17.10 | 46000 |
| 2023-05-01 | 12.55 | $17.18 | 31600 |
| 2023-04-28 | 12.38 | $17.29 | 58200 |
| 2023-04-27 | 12.12 | $17.26 | 40049 |
| 2023-04-26 | 12.45 | $17.35 | 51207 |
| 2023-04-25 | 12.79 | $17.21 | 39900 |
| 2023-04-24 | 13.37 | $17.16 | 45408 |
| 2023-04-21 | 13.80 | $17.05 | 73100 |
| 2023-04-20 | 14.01 | $16.88 | 27917 |
| 2023-04-19 | 13.82 | $16.79 | 81331 |
| 2023-04-18 | 13.37 | $16.42 | 161400 |
| 2023-04-17 | 12.90 | $16.86 | 50900 |
| 2023-04-14 | 13.03 | $16.99 | 81400 |
| 2023-04-13 | 13.51 | $17.17 | 46400 |
| 2023-04-12 | 14.00 | $17.31 | 49120 |
| 2023-04-11 | 14.25 | $17.13 | 69821 |
| 2023-04-10 | 14.93 | $17.03 | 69410 |
| 2023-04-06 | 15.62 | $17.20 | 40934 |
| 2023-04-05 | 15.87 | $17.27 | 64202 |
| 2023-04-04 | 16.34 | $17.09 | 53116 |
| 2023-04-03 | 17.03 | $17.21 | 59100 |
| 2023-03-31 | 17.44 | $17.38 | 52800 |
| 2023-03-30 | 17.80 | $17.22 | 35945 |
| 2023-03-29 | 18.48 | $16.98 | 76512 |
| 2023-03-28 | 19.37 | $17.01 | 55500 |
| 2023-03-27 | 20.32 | $16.93 | 164200 |
| 2023-03-24 | 21.32 | $17.40 | 75116 |
| 2023-03-23 | 21.60 | $17.48 | 51200 |
| 2023-03-22 | 22.04 | $17.30 | 45300 |
| 2023-03-21 | 22.87 | $17.10 | 53702 |
| 2023-03-20 | 23.76 | $17.24 | 80600 |
| 2023-03-17 | 24.16 | $17.46 | 55200 |
| 2023-03-16 | 24.02 | $17.60 | 57540 |
| 2023-03-15 | 23.44 | $17.62 | 60908 |
| 2023-03-14 | 22.97 | $17.66 | 118132 |
| 2023-03-13 | 22.19 | $17.86 | 61309 |
| 2023-03-10 | 21.70 | $17.69 | 103847 |
| 2023-03-09 | 21.18 | $17.57 | 128531 |
| 2023-03-08 | 21.00 | $17.63 | 147840 |
| 2023-03-07 | 20.82 | $17.50 | 69800 |
| 2023-03-06 | 20.92 | $17.22 | 46800 |
| 2023-03-03 | 21.47 | $17.38 | 34744 |
| 2023-03-02 | 22.02 | $17.21 | 53500 |
| 2023-03-01 | 22.75 | $17.35 | 59725 |
| 2023-02-28 | 23.30 | $17.37 | 51900 |
| 2023-02-27 | 23.87 | $17.33 | 59108 |
| 2023-02-24 | 24.56 | $17.13 | 67300 |
| 2023-02-23 | 25.77 | $17.04 | 45500 |
| 2023-02-22 | 26.90 | $17.05 | 88918 |
| 2023-02-21 | 28.01 | $17.23 | 66100 |
| 2023-02-17 | 29.29 | $17.33 | 88300 |
| 2023-02-16 | 30.70 | $17.63 | 62734 |
| 2023-02-15 | 31.45 | $17.86 | 47400 |
| 2023-02-14 | 31.43 | $17.78 | 39707 |
| 2023-02-13 | 31.44 | $17.99 | 73500 |
| 2023-02-10 | 31.25 | $17.72 | 41900 |
| 2023-02-09 | 31.20 | $17.51 | 48400 |
| 2023-02-08 | 31.18 | $17.77 | 62035 |
| 2023-02-07 | 30.94 | $17.54 | 91700 |
| 2023-02-06 | 31.28 | $17.35 | 50334 |
| 2023-02-03 | 31.80 | $17.46 | 54200 |
| 2023-02-02 | 32.05 | $17.72 | 93600 |
| 2023-02-01 | 31.97 | $17.72 | 99100 |
| 2023-01-31 | 31.46 | $17.78 | 86700 |
| 2023-01-30 | 30.64 | $17.90 | 37113 |
| 2023-01-27 | 29.77 | $18.02 | 80300 |
| 2023-01-26 | 28.45 | $18.00 | 75937 |
| 2023-01-25 | 27.06 | $17.94 | 74326 |
| 2023-01-24 | 25.71 | $17.85 | 111507 |
| 2023-01-23 | 24.39 | $17.56 | 79517 |
| 2023-01-20 | 23.06 | $17.51 | 73226 |
| 2023-01-19 | 21.99 | $17.40 | 108719 |
| 2023-01-18 | 20.98 | $17.38 | 134302 |
| 2023-01-17 | 19.91 | $17.45 | 64836 |
| 2023-01-13 | 18.89 | $17.45 | 99300 |
| 2023-01-12 | 17.81 | $17.24 | 58700 |
| 2023-01-11 | 16.97 | $17.20 | 146000 |
| 2023-01-10 | 16.09 | $16.89 | 50500 |
| 2023-01-09 | 15.64 | $16.88 | 63400 |
| 2023-01-06 | 15.27 | $16.67 | 99948 |
| 2023-01-05 | 15.00 | $16.58 | 58000 |
| 2023-01-04 | 15.03 | $16.47 | 48700 |
| 2023-01-03 | 15.16 | $16.40 | 107000 |
| 2022-12-30 | 15.58 | $16.06 | 231026 |
| 2022-12-29 | 16.30 | $16.13 | 253621 |
| 2022-12-28 | 17.04 | $16.24 | 177300 |
| 2022-12-27 | 17.26 | $16.34 | 179500 |
| 2022-12-23 | 17.81 | $16.43 | 114015 |
| 2022-12-22 | 18.38 | $16.30 | 120328 |
| 2022-12-21 | 19.22 | $16.10 | 193032 |
| 2022-12-20 | 20.10 | $16.30 | 189734 |
| 2022-12-19 | 20.74 | $16.25 | 213500 |
| 2022-12-16 | 21.41 | $16.25 | 199105 |
| 2022-12-15 | 22.13 | $16.61 | 153400 |
| 2022-12-14 | 22.15 | $16.82 | 154748 |
| 2022-12-13 | 21.63 | $16.79 | 200701 |
| 2022-12-12 | 21.27 | $16.44 | 117700 |
| 2022-12-09 | 21.48 | $16.39 | 124339 |
| 2022-12-08 | 21.70 | $16.63 | 152200 |
| 2022-12-07 | 21.32 | $16.73 | 174114 |
| 2022-12-06 | 20.93 | $16.63 | 99838 |
| 2022-12-05 | 20.84 | $16.63 | 134413 |
| 2022-12-02 | 20.68 | $16.94 | 94501 |
| 2022-12-01 | 20.08 | $16.92 | 89211 |
| 2022-11-30 | 19.23 | $16.89 | 90200 |
| 2022-11-29 | 18.46 | $16.85 | 115444 |
| 2022-11-28 | 17.72 | $16.84 | 130341 |
| 2022-11-25 | 16.94 | $16.55 | 50741 |
| 2022-11-23 | 16.57 | $16.52 | 212048 |
| 2022-11-22 | 16.26 | $16.32 | 214229 |
| 2022-11-21 | 16.20 | $16.18 | 155500 |
| 2022-11-18 | 16.32 | $16.05 | 76306 |
| 2022-11-17 | 16.45 | $16.22 | 134333 |
| 2022-11-16 | 16.39 | $16.03 | 93300 |
| 2022-11-15 | 16.49 | $15.97 | 116749 |
| 2022-11-14 | 16.99 | $15.53 | 98639 |
| 2022-11-11 | 17.87 | $15.79 | 136900 |
| 2022-11-10 | 18.40 | $15.79 | 139725 |
| 2022-11-09 | 19.12 | $15.16 | 177121 |
| 2022-11-08 | 19.82 | $15.35 | 140928 |
| 2022-11-07 | 20.82 | $15.57 | 100000 |
| 2022-11-04 | 21.45 | $15.76 | 137000 |
| 2022-11-03 | 21.74 | $15.81 | 98500 |
| 2022-11-02 | 22.28 | $16.21 | 90900 |
| 2022-11-01 | 22.86 | $15.84 | 90940 |
| 2022-10-31 | 23.56 | $15.68 | 147600 |
| 2022-10-28 | 23.67 | $15.48 | 214701 |
| 2022-10-27 | 23.46 | $15.57 | 114124 |
| 2022-10-26 | 23.44 | $15.57 | 149429 |
| 2022-10-25 | 23.42 | $15.44 | 64903 |
| 2022-10-24 | 23.22 | $15.57 | 80549 |
| 2022-10-21 | 23.15 | $15.70 | 103004 |
| 2022-10-20 | 23.15 | $15.72 | 64717 |
| 2022-10-19 | 23.30 | $15.65 | 93925 |
| 2022-10-18 | 23.31 | $15.74 | 90203 |
| 2022-10-17 | 23.37 | $15.74 | 78300 |
| 2022-10-14 | 23.19 | $15.60 | 132218 |
| 2022-10-13 | 22.84 | $15.57 | 86919 |
| 2022-10-12 | 22.42 | $15.78 | 113100 |
| 2022-10-11 | 22.28 | $15.89 | 106346 |
| 2022-10-10 | 22.08 | $15.71 | 66728 |
| 2022-10-07 | 21.70 | $15.82 | 68100 |
| 2022-10-06 | 21.55 | $16.05 | 95123 |
| 2022-10-05 | 21.58 | $15.94 | 123200 |
| 2022-10-04 | 21.33 | $15.98 | 95535 |
| 2022-10-03 | 21.06 | $15.64 | 146033 |
| 2022-09-30 | 20.63 | $15.58 | 196025 |
| 2022-09-29 | 20.06 | $15.60 | 90200 |
| 2022-09-28 | 19.17 | $15.79 | 120801 |
| 2022-09-27 | 18.49 | $15.89 | 64300 |
| 2022-09-26 | 17.33 | $15.99 | 76000 |
| 2022-09-23 | 16.21 | $16.31 | 121803 |
| 2022-09-22 | 15.08 | $16.29 | 125000 |
| 2022-09-21 | 13.95 | $16.54 | 75906 |
| 2022-09-20 | 13.15 | $16.61 | 99119 |
| 2022-09-19 | 12.35 | $16.89 | 85900 |
| 2022-09-16 | 11.78 | $17.17 | 103730 |
| 2022-09-15 | 11.57 | $17.79 | 25929 |
| 2022-09-14 | 12.12 | $18.01 | 45414 |
| 2022-09-13 | 12.62 | $17.83 | 37524 |
| 2022-09-12 | 13.05 | $18.01 | 39000 |
| 2022-09-09 | 13.61 | $18.02 | 31301 |
| 2022-09-08 | 14.20 | $18.32 | 49900 |
| 2022-09-07 | 14.45 | $18.30 | 51711 |
| 2022-09-06 | 14.91 | $17.80 | 42000 |
| 2022-09-02 | 14.72 | $17.81 | 17105 |
| 2022-09-01 | 14.59 | $17.53 | 63132 |
| 2022-08-31 | 13.82 | $17.76 | 65300 |
| 2022-08-30 | 13.41 | $17.98 | 68602 |
| 2022-08-29 | 13.22 | $18.31 | 50200 |
| 2022-08-26 | 13.77 | $18.62 | 29434 |
| 2022-08-25 | 14.10 | $18.58 | 29000 |
| 2022-08-24 | 14.29 | $18.52 | 67425 |
| 2022-08-23 | 14.49 | $18.65 | 46800 |
| 2022-08-22 | 14.45 | $18.62 | 44948 |
| 2022-08-19 | 14.40 | $18.90 | 110910 |
| 2022-08-18 | 13.99 | $18.90 | 111945 |
| 2022-08-17 | 13.82 | $18.61 | 77900 |
| 2022-08-16 | 14.37 | $18.36 | 45900 |
| 2022-08-15 | 14.94 | $18.62 | 55300 |
| 2022-08-12 | 15.07 | $18.55 | 64300 |
| 2022-08-11 | 15.39 | $18.49 | 39500 |
| 2022-08-10 | 15.73 | $18.54 | 78708 |
| 2022-08-09 | 16.08 | $18.50 | 38614 |
| 2022-08-08 | 16.50 | $18.42 | 38400 |
| 2022-08-05 | 16.86 | $18.60 | 70200 |
| 2022-08-04 | 17.15 | $18.82 | 41922 |
| 2022-08-03 | 16.69 | $18.81 | 69700 |
| 2022-08-02 | 16.21 | $18.85 | 59200 |
| 2022-08-01 | 16.31 | $18.62 | 58645 |
| 2022-07-29 | 16.47 | $18.71 | 43000 |
| 2022-07-28 | 16.74 | $18.58 | 64540 |
| 2022-07-27 | 17.30 | $18.41 | 31124 |
| 2022-07-26 | 17.89 | $18.53 | 40339 |
| 2022-07-25 | 18.24 | $18.63 | 19504 |
| 2022-07-22 | 18.44 | $18.78 | 42729 |
| 2022-07-21 | 18.39 | $18.61 | 58200 |
| 2022-07-20 | 18.34 | $18.70 | 51022 |
| 2022-07-19 | 18.12 | $18.67 | 36135 |
| 2022-07-18 | 17.99 | $18.70 | 62813 |
| 2022-07-15 | 17.78 | $18.97 | 72100 |
| 2022-07-14 | 17.56 | $18.54 | 84200 |
| 2022-07-13 | 17.73 | $18.56 | 33400 |
| 2022-07-12 | 17.20 | $18.57 | 41520 |
| 2022-07-11 | 16.61 | $18.60 | 25700 |
| 2022-07-08 | 16.32 | $18.41 | 31518 |
| 2022-07-07 | 16.21 | $18.41 | 36300 |
| 2022-07-06 | 16.09 | $18.18 | 64810 |
| 2022-07-05 | 15.85 | $18.26 | 44700 |
| 2022-07-01 | 15.70 | $18.28 | 43300 |
| 2022-06-30 | 15.65 | $18.14 | 53800 |
| 2022-06-29 | 15.67 | $18.43 | 57400 |
| 2022-06-28 | 15.70 | $18.02 | 69404 |
| 2022-06-27 | 15.96 | $17.70 | 46100 |
| 2022-06-24 | 16.57 | $17.89 | 46904 |
| 2022-06-23 | 17.29 | $17.47 | 62900 |
| 2022-06-22 | 17.84 | $17.05 | 74803 |
| 2022-06-21 | 17.80 | $16.88 | 156800 |
| 2022-06-17 | 17.77 | $17.29 | 55838 |
| 2022-06-16 | 18.25 | $17.23 | 66000 |
| 2022-06-15 | 18.57 | $17.33 | 85600 |
| 2022-06-14 | 18.96 | $17.77 | 40510 |
| 2022-06-13 | 19.73 | $17.84 | 89000 |
| 2022-06-10 | 20.22 | $18.48 | 73600 |
| 2022-06-09 | 20.87 | $18.34 | 61837 |
| 2022-06-08 | 21.62 | $18.95 | 41943 |
| 2022-06-07 | 21.07 | $19.15 | 93035 |
| 2022-06-06 | 20.49 | $18.70 | 21100 |
| 2022-06-03 | 20.31 | $18.76 | 57600 |
| 2022-06-02 | 20.12 | $18.84 | 37800 |
| 2022-06-01 | 19.71 | $18.82 | 45700 |
| 2022-05-31 | 19.27 | $18.80 | 65900 |
| 2022-05-27 | 18.82 | $18.89 | 93025 |
| 2022-05-26 | 18.35 | $18.34 | 71700 |
| 2022-05-25 | 18.28 | $17.94 | 113504 |
| 2022-05-24 | 18.39 | $18.09 | 105300 |
| 2022-05-23 | 18.92 | $17.52 | 97400 |
| 2022-05-20 | 19.51 | $17.42 | 77703 |
| 2022-05-19 | 19.94 | $16.99 | 119800 |
| 2022-05-18 | 19.66 | $16.94 | 98300 |
| 2022-05-17 | 19.45 | $17.11 | 114238 |
| 2022-05-16 | 19.57 | $17.47 | 49522 |
| 2022-05-13 | 19.78 | $17.20 | 97616 |
| 2022-05-12 | 19.99 | $17.42 | 83000 |
| 2022-05-11 | 20.77 | $17.40 | 133100 |
| 2022-05-10 | 21.61 | $17.50 | 107800 |
| 2022-05-09 | 22.66 | $17.58 | 176115 |
| 2022-05-06 | 23.83 | $17.75 | 62448 |
| 2022-05-05 | 25.03 | $17.55 | 95500 |
| 2022-05-04 | 26.29 | $17.63 | 129200 |
| 2022-05-03 | 27.63 | $17.38 | 187500 |
| 2022-05-02 | 29.03 | $17.98 | 94000 |
| 2022-04-29 | 29.38 | $18.20 | 130645 |
| 2022-04-28 | 29.87 | $18.43 | 158549 |
| 2022-04-27 | 30.39 | $17.90 | 117800 |
| 2022-04-26 | 31.44 | $17.83 | 85100 |
| 2022-04-25 | 31.71 | $17.77 | 108701 |
| 2022-04-22 | 31.89 | $17.64 | 157644 |
| 2022-04-21 | 32.31 | $17.77 | 157021 |
| 2022-04-20 | 31.98 | $17.64 | 117943 |
| 2022-04-19 | 31.22 | $17.42 | 187700 |
| 2022-04-18 | 30.26 | $17.55 | 110315 |
| 2022-04-14 | 29.44 | $17.58 | 114500 |
| 2022-04-13 | 28.58 | $17.69 | 179900 |
| 2022-04-12 | 27.67 | $17.75 | 88648 |
| 2022-04-11 | 26.84 | $17.84 | 112400 |
| 2022-04-08 | 26.15 | $18.10 | 152600 |
| 2022-04-07 | 25.71 | $18.16 | 61437 |
| 2022-04-06 | 25.37 | $18.31 | 85746 |
| 2022-04-05 | 25.11 | $18.35 | 95142 |
| 2022-04-04 | 24.82 | $18.55 | 147609 |
| 2022-04-01 | 24.87 | $18.71 | 60837 |
| 2022-03-31 | 25.09 | $18.75 | 101932 |
| 2022-03-30 | 25.31 | $18.54 | 91415 |
| 2022-03-29 | 25.02 | $18.52 | 95400 |
| 2022-03-28 | 24.49 | $18.40 | 92224 |
| 2022-03-25 | 23.73 | $18.47 | 75400 |
| 2022-03-24 | 22.99 | $18.69 | 61100 |
| 2022-03-23 | 22.56 | $18.93 | 58620 |
| 2022-03-22 | 22.28 | $19.06 | 65827 |
| 2022-03-21 | 22.27 | $19.31 | 29311 |
| 2022-03-18 | 22.44 | $19.18 | 36015 |
| 2022-03-17 | 22.33 | $19.18 | 45717 |
| 2022-03-16 | 22.17 | $18.80 | 81900 |
| 2022-03-15 | 21.10 | $18.78 | 136800 |
| 2022-03-14 | 20.11 | $19.25 | 63200 |
| 2022-03-11 | 19.59 | $19.65 | 38116 |
| 2022-03-10 | 19.40 | $19.61 | 40338 |
| 2022-03-09 | 19.45 | $20.00 | 24641 |
| 2022-03-08 | 19.88 | $19.85 | 47300 |
| 2022-03-07 | 20.34 | $19.62 | 49622 |
| 2022-03-04 | 20.45 | $19.73 | 46834 |
| 2022-03-03 | 20.82 | $19.81 | 60100 |
| 2022-03-02 | 21.21 | $19.64 | 57437 |
| 2022-03-01 | 21.62 | $19.80 | 52600 |
| 2022-02-28 | 21.94 | $19.57 | 69433 |
| 2022-02-25 | 22.15 | $19.57 | 60313 |
| 2022-02-24 | 22.11 | $19.41 | 129100 |
| 2022-02-23 | 21.69 | $19.54 | 54426 |
| 2022-02-22 | 21.54 | $19.68 | 58500 |
| 2022-02-18 | 21.54 | $19.81 | 75818 |
| 2022-02-17 | 21.75 | $19.98 | 50800 |
| 2022-02-16 | 21.72 | $19.93 | 101528 |
| 2022-02-15 | 21.69 | $19.76 | 63730 |
| 2022-02-14 | 21.12 | $19.85 | 60800 |
| 2022-02-11 | 20.62 | $19.89 | 46422 |
| 2022-02-10 | 20.34 | $20.17 | 38400 |
| 2022-02-09 | 20.42 | $20.55 | 50740 |
| 2022-02-08 | 20.77 | $20.40 | 52918 |
| 2022-02-07 | 20.75 | $20.43 | 42100 |
| 2022-02-04 | 20.78 | $20.20 | 48640 |
| 2022-02-03 | 20.42 | $20.53 | 31700 |
| 2022-02-02 | 20.49 | $20.51 | 38212 |
| 2022-02-01 | 20.47 | $20.50 | 21900 |
| 2022-01-31 | 20.39 | $20.33 | 25600 |
| 2022-01-28 | 20.03 | $20.11 | 67942 |
| 2022-01-27 | 19.29 | $20.22 | 44000 |
| 2022-01-26 | 18.67 | $20.42 | 30837 |
| 2022-01-25 | 18.25 | $20.51 | 49008 |
| 2022-01-24 | 17.64 | $20.13 | 108324 |
| 2022-01-21 | 16.33 | $19.98 | 135600 |
| 2022-01-20 | 14.96 | $20.04 | 62038 |
| 2022-01-19 | 13.91 | $20.21 | 65202 |
| 2022-01-18 | 13.02 | $20.41 | 66100 |
| 2022-01-14 | 12.26 | $20.80 | 54146 |
| 2022-01-13 | 12.06 | $20.92 | 30500 |
| 2022-01-12 | 12.17 | $21.25 | 58545 |
| 2022-01-11 | 12.75 | $21.09 | 44109 |
| 2022-01-10 | 13.36 | $21.17 | 42300 |
| 2022-01-07 | 13.06 | $21.06 | 51700 |
| 2022-01-06 | 12.22 | $20.92 | 56200 |
| 2022-01-05 | 11.43 | $21.00 | 54613 |
| 2022-01-04 | 10.69 | $21.22 | 56947 |
| 2022-01-03 | 10.33 | $21.43 | 70127 |
| 2021-12-31 | 10.50 | $21.78 | 48700 |
| 2021-12-30 | 11.01 | $21.58 | 30800 |
| 2021-12-29 | 11.27 | $21.50 | 96105 |
| 2021-12-28 | 11.56 | $21.59 | 51900 |
| 2021-12-27 | 11.47 | $21.62 | 44430 |
| 2021-12-23 | 11.40 | $21.67 | 38500 |
| 2021-12-22 | 11.47 | $21.63 | 32500 |
| 2021-12-21 | 11.52 | $21.53 | 25138 |
| 2021-12-20 | 11.57 | $21.66 | 49000 |
| 2021-12-17 | 11.07 | $21.80 | 47400 |
| 2021-12-16 | 10.54 | $21.54 | 57308 |
| 2021-12-15 | 10.42 | $21.49 | 109200 |
| 2021-12-14 | 10.55 | $21.20 | 88708 |
| 2021-12-13 | 10.76 | $21.08 | 68622 |
| 2021-12-10 | 11.30 | $21.07 | 63100 |
| 2021-12-09 | 11.89 | $21.06 | 46836 |
| 2021-12-08 | 12.42 | $21.04 | 75415 |
| 2021-12-07 | 12.78 | $20.98 | 87426 |
| 2021-12-06 | 12.88 | $20.67 | 84500 |
| 2021-12-03 | 12.63 | $20.86 | 112603 |
| 2021-12-02 | 12.34 | $20.66 | 201100 |
| 2021-12-01 | 12.03 | $20.98 | 119900 |
| 2021-11-30 | 12.62 | $21.24 | 66908 |
| 2021-11-29 | 12.86 | $21.28 | 82800 |
| 2021-11-26 | 12.85 | $20.97 | 64108 |
| 2021-11-24 | 12.23 | $21.10 | 46007 |
| 2021-11-23 | 12.09 | $21.24 | 77900 |
| 2021-11-22 | 12.20 | $21.55 | 26200 |
| 2021-11-19 | 12.20 | $21.52 | 40400 |
| 2021-11-18 | 12.20 | $21.54 | 36600 |
| 2021-11-17 | 12.37 | $21.56 | 35432 |
| 2021-11-16 | 12.70 | $21.56 | 71223 |
| 2021-11-15 | 13.05 | $21.40 | 33500 |
| 2021-11-12 | 13.61 | $21.37 | 56900 |
| 2021-11-11 | 14.05 | $21.42 | 50300 |
| 2021-11-10 | 14.51 | $21.41 | 69100 |
| 2021-11-09 | 14.99 | $21.54 | 43100 |
| 2021-11-08 | 15.24 | $21.38 | 87648 |
| 2021-11-05 | 15.51 | $21.43 | 58114 |
| 2021-11-04 | 15.90 | $21.30 | 53900 |
| 2021-11-03 | 16.63 | $21.20 | 44300 |
| 2021-11-02 | 17.27 | $21.24 | 33326 |
| 2021-11-01 | 18.10 | $21.22 | 48300 |
| 2021-10-29 | 18.97 | $21.25 | 33042 |
| 2021-10-28 | 19.88 | $21.20 | 51938 |
| 2021-10-27 | 20.52 | $21.12 | 42519 |
| 2021-10-26 | 21.07 | $21.04 | 46200 |
| 2021-10-25 | 21.56 | $21.12 | 32404 |
| 2021-10-22 | 22.58 | $21.18 | 25917 |
| 2021-10-21 | 23.66 | $21.23 | 34200 |
| 2021-10-20 | 24.89 | $21.34 | 40100 |
| 2021-10-19 | 25.88 | $21.34 | 33501 |
| 2021-10-18 | 26.82 | $21.43 | 33305 |
| 2021-10-15 | 27.93 | $21.34 | 21900 |
| 2021-10-14 | 29.28 | $21.37 | 56400 |
| 2021-10-13 | 30.57 | $21.45 | 30822 |
| 2021-10-12 | 31.94 | $21.31 | 24521 |
| 2021-10-11 | 33.51 | $21.28 | 22822 |
| 2021-10-08 | 35.16 | $21.28 | 27520 |
| 2021-10-07 | 36.76 | $21.31 | 28700 |
| 2021-10-06 | 38.47 | $21.34 | 51900 |
| 2021-10-05 | 40.27 | $21.46 | 45300 |
| 2021-10-04 | 42.39 | $21.33 | 60013 |
| 2021-10-01 | 44.62 | $21.60 | 53239 |
| 2021-09-30 | 46.51 | $21.90 | 56028 |
| 2021-09-29 | 48.20 | $21.80 | 35700 |
| 2021-09-28 | 50.13 | $21.65 | 41200 |
| 2021-09-27 | 52.16 | $21.98 | 25400 |
| 2021-09-24 | 53.77 | $22.14 | 20739 |
| 2021-09-23 | 55.19 | $22.18 | 28300 |
| 2021-09-22 | 56.46 | $22.44 | 17800 |
| 2021-09-21 | 57.32 | $22.50 | 21600 |
| 2021-09-20 | 57.95 | $22.50 | 36523 |
| 2021-09-17 | 58.43 | $22.62 | 25517 |
| 2021-09-16 | 58.94 | $22.52 | 19700 |
| 2021-09-15 | 59.57 | $22.49 | 26900 |
| 2021-09-14 | 60.23 | $22.34 | 17944 |
| 2021-09-13 | 61.03 | $22.41 | 31438 |
| 2021-09-10 | 61.67 | $22.36 | 42117 |
| 2021-09-09 | 62.33 | $22.52 | 18534 |
| 2021-09-08 | 62.52 | $22.55 | 27100 |
| 2021-09-07 | 62.70 | $22.61 | 18309 |
| 2021-09-03 | 62.94 | $22.54 | 13509 |
| 2021-09-02 | 63.21 | $22.60 | 39500 |
| 2021-09-01 | 63.48 | $22.65 | 27900 |
| 2021-08-31 | 63.61 | $22.65 | 39011 |
| 2021-08-30 | 63.79 | $22.60 | 29800 |
| 2021-08-27 | 63.99 | $22.62 | 35019 |
| 2021-08-26 | 64.19 | $22.50 | 26943 |
| 2021-08-25 | 64.43 | $22.55 | 47946 |
| 2021-08-24 | 64.56 | $22.66 | 47500 |
| 2021-08-23 | 64.70 | $22.58 | 42111 |
| 2021-08-20 | 64.85 | $22.68 | 36400 |
| 2021-08-19 | 65.02 | $22.48 | 40048 |
| 2021-08-18 | 65.19 | $22.60 | 49500 |
| 2021-08-17 | 65.18 | $23.03 | 34800 |
| 2021-08-16 | 64.79 | $22.95 | 34200 |
| 2021-08-13 | 64.40 | $22.42 | 48742 |
| 2021-08-12 | 64.06 | $22.64 | 45500 |
| 2021-08-11 | 63.41 | $23.06 | 36300 |
| 2021-08-10 | 62.27 | $23.02 | 43220 |
| 2021-08-09 | 61.07 | $23.15 | 21800 |
| 2021-08-06 | 59.80 | $23.05 | 13500 |
| 2021-08-05 | 58.47 | $22.83 | 16800 |
| 2021-08-04 | 57.08 | $23.00 | 33539 |
| 2021-08-03 | 55.60 | $22.90 | 30822 |
| 2021-08-02 | 54.05 | $22.38 | 32709 |
| 2021-07-30 | 52.43 | $22.72 | 19200 |
| 2021-07-29 | 50.50 | $22.75 | 56011 |
| 2021-07-28 | 48.47 | $22.82 | 36436 |
| 2021-07-27 | 46.34 | $22.48 | 59600 |
| 2021-07-26 | 44.11 | $22.33 | 39800 |
| 2021-07-23 | 41.76 | $22.13 | 23300 |
| 2021-07-22 | 39.31 | $22.00 | 11900 |
| 2021-07-21 | 36.73 | $21.99 | 26408 |
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