Is Bank OZK (OZKAP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bank OZK (OZKAP) research center and poll results.
NASDAQ : OZKAP
Bank OZK
$16.45 USD
$0.02 (0.12%)
- Volume
- 21.81K
- Average Volume
- 24.57K
- Market Capitalization
- $5.68B
- P/E Ratio
- 8.43
- Dividend Yield
- 3.58%
- Price Target
- Year High
- $17.85
- Year Low
- $15.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $5.36
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.17
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.10
Average
17.37
Maximum
25.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.17 | $16.45 | 21808 |
| 2026-07-16 | 16.17 | $16.43 | 18009 |
| 2026-07-15 | 16.16 | $16.48 | 8800 |
| 2026-07-14 | 16.16 | $16.36 | 19100 |
| 2026-07-13 | 16.15 | $16.32 | 30346 |
| 2026-07-10 | 16.16 | $16.14 | 14982 |
| 2026-07-09 | 16.16 | $16.10 | 35915 |
| 2026-07-08 | 16.17 | $16.01 | 30948 |
| 2026-07-07 | 16.19 | $16.05 | 38500 |
| 2026-07-06 | 16.20 | $16.10 | 22700 |
| 2026-07-02 | 16.21 | $16.00 | 26899 |
| 2026-07-01 | 16.23 | $16.00 | 18306 |
| 2026-06-30 | 16.25 | $15.90 | 130737 |
| 2026-06-29 | 16.27 | $16.13 | 38245 |
| 2026-06-26 | 16.28 | $16.15 | 21500 |
| 2026-06-25 | 16.29 | $16.18 | 35834 |
| 2026-06-24 | 16.31 | $16.15 | 29528 |
| 2026-06-23 | 16.32 | $16.18 | 13700 |
| 2026-06-22 | 16.33 | $16.14 | 33244 |
| 2026-06-18 | 16.34 | $16.18 | 13082 |
| 2026-06-17 | 16.35 | $16.34 | 52708 |
| 2026-06-16 | 16.35 | $16.36 | 19603 |
| 2026-06-15 | 16.35 | $16.36 | 23300 |
| 2026-06-12 | 16.36 | $16.27 | 17540 |
| 2026-06-11 | 16.37 | $16.36 | 24000 |
| 2026-06-10 | 16.37 | $16.29 | 14300 |
| 2026-06-09 | 16.37 | $16.27 | 29513 |
| 2026-06-08 | 16.38 | $16.31 | 33903 |
| 2026-06-05 | 16.40 | $16.27 | 19624 |
| 2026-06-04 | 16.41 | $16.38 | 7524 |
| 2026-06-03 | 16.42 | $16.33 | 13625 |
| 2026-06-02 | 16.43 | $16.38 | 19500 |
| 2026-06-01 | 16.44 | $16.27 | 12900 |
| 2026-05-29 | 16.45 | $16.35 | 27600 |
| 2026-05-28 | 16.47 | $16.52 | 20652 |
| 2026-05-27 | 16.49 | $16.46 | 13700 |
| 2026-05-26 | 16.50 | $16.47 | 19409 |
| 2026-05-22 | 16.51 | $16.36 | 10200 |
| 2026-05-21 | 16.52 | $16.36 | 21800 |
| 2026-05-20 | 16.54 | $16.36 | 10801 |
| 2026-05-19 | 16.55 | $16.31 | 30100 |
| 2026-05-18 | 16.56 | $16.41 | 21500 |
| 2026-05-15 | 16.58 | $16.47 | 33700 |
| 2026-05-14 | 16.59 | $16.44 | 15600 |
| 2026-05-13 | 16.60 | $16.32 | 25100 |
| 2026-05-12 | 16.61 | $16.32 | 23993 |
| 2026-05-11 | 16.63 | $16.55 | 34504 |
| 2026-05-08 | 16.63 | $16.60 | 20800 |
| 2026-05-07 | 16.63 | $16.53 | 16822 |
| 2026-05-06 | 16.62 | $16.54 | 31249 |
| 2026-05-05 | 16.62 | $16.56 | 17636 |
| 2026-05-04 | 16.60 | $16.56 | 31000 |
| 2026-05-01 | 16.59 | $16.54 | 16100 |
| 2026-04-30 | 16.56 | $16.80 | 22700 |
| 2026-04-29 | 16.51 | $16.74 | 11720 |
| 2026-04-28 | 16.47 | $16.73 | 17825 |
| 2026-04-27 | 16.44 | $16.68 | 21642 |
| 2026-04-24 | 16.42 | $16.67 | 12900 |
| 2026-04-23 | 16.41 | $16.66 | 27800 |
| 2026-04-22 | 16.40 | $16.57 | 36800 |
| 2026-04-21 | 16.39 | $16.60 | 23538 |
| 2026-04-20 | 16.38 | $16.63 | 21000 |
| 2026-04-17 | 16.37 | $16.70 | 19233 |
| 2026-04-16 | 16.35 | $16.63 | 21107 |
| 2026-04-15 | 16.35 | $16.61 | 34600 |
| 2026-04-14 | 16.34 | $16.70 | 38940 |
| 2026-04-13 | 16.34 | $16.49 | 20107 |
| 2026-04-10 | 16.34 | $16.59 | 18100 |
| 2026-04-09 | 16.33 | $16.49 | 21420 |
| 2026-04-08 | 16.33 | $16.41 | 41112 |
| 2026-04-07 | 16.34 | $16.28 | 13317 |
| 2026-04-06 | 16.35 | $16.23 | 30300 |
| 2026-04-02 | 16.37 | $16.00 | 29030 |
| 2026-04-01 | 16.40 | $15.88 | 57330 |
| 2026-03-31 | 16.44 | $15.76 | 162600 |
| 2026-03-30 | 16.48 | $16.28 | 19715 |
| 2026-03-27 | 16.49 | $16.23 | 34539 |
| 2026-03-26 | 16.50 | $16.40 | 19838 |
| 2026-03-25 | 16.51 | $16.49 | 20819 |
| 2026-03-24 | 16.52 | $16.38 | 12933 |
| 2026-03-23 | 16.54 | $16.47 | 20700 |
| 2026-03-20 | 16.54 | $16.33 | 14200 |
| 2026-03-19 | 16.57 | $16.42 | 17034 |
| 2026-03-18 | 16.59 | $16.56 | 19016 |
| 2026-03-17 | 16.61 | $16.49 | 21822 |
| 2026-03-16 | 16.63 | $16.52 | 20246 |
| 2026-03-13 | 16.64 | $16.50 | 23780 |
| 2026-03-12 | 16.64 | $16.55 | 33089 |
| 2026-03-11 | 16.64 | $16.47 | 14335 |
| 2026-03-10 | 16.65 | $16.50 | 13312 |
| 2026-03-09 | 16.65 | $16.46 | 32264 |
| 2026-03-06 | 16.65 | $16.63 | 24500 |
| 2026-03-05 | 16.64 | $16.63 | 13703 |
| 2026-03-04 | 16.63 | $16.65 | 16041 |
| 2026-03-03 | 16.63 | $16.60 | 25300 |
| 2026-03-02 | 16.62 | $16.52 | 20800 |
| 2026-02-27 | 16.64 | $16.36 | 78742 |
| 2026-02-26 | 16.65 | $16.66 | 10815 |
| 2026-02-25 | 16.65 | $16.71 | 19000 |
| 2026-02-24 | 16.65 | $16.68 | 22900 |
| 2026-02-23 | 16.66 | $16.65 | 30117 |
| 2026-02-20 | 16.68 | $16.80 | 11944 |
| 2026-02-19 | 16.69 | $16.88 | 16912 |
| 2026-02-18 | 16.70 | $16.87 | 20100 |
| 2026-02-17 | 16.69 | $16.92 | 32700 |
| 2026-02-13 | 16.69 | $16.70 | 27500 |
| 2026-02-12 | 16.70 | $16.57 | 22428 |
| 2026-02-11 | 16.70 | $16.58 | 34009 |
| 2026-02-10 | 16.71 | $16.62 | 21647 |
| 2026-02-09 | 16.70 | $16.48 | 18400 |
| 2026-02-06 | 16.71 | $16.50 | 41000 |
| 2026-02-05 | 16.72 | $16.41 | 22807 |
| 2026-02-04 | 16.73 | $16.52 | 15900 |
| 2026-02-03 | 16.74 | $16.52 | 35000 |
| 2026-02-02 | 16.75 | $16.53 | 35800 |
| 2026-01-30 | 16.76 | $16.75 | 31745 |
| 2026-01-29 | 16.75 | $16.66 | 17900 |
| 2026-01-28 | 16.75 | $16.73 | 39043 |
| 2026-01-27 | 16.75 | $16.72 | 113202 |
| 2026-01-26 | 16.73 | $16.88 | 21600 |
| 2026-01-23 | 16.70 | $16.94 | 35159 |
| 2026-01-22 | 16.65 | $17.07 | 19100 |
| 2026-01-21 | 16.61 | $16.93 | 35600 |
| 2026-01-20 | 16.58 | $16.81 | 34900 |
| 2026-01-16 | 16.56 | $16.95 | 29612 |
| 2026-01-15 | 16.53 | $16.79 | 13200 |
| 2026-01-14 | 16.51 | $16.67 | 37500 |
| 2026-01-13 | 16.50 | $16.62 | 29041 |
| 2026-01-12 | 16.48 | $16.55 | 58042 |
| 2026-01-09 | 16.48 | $16.65 | 40600 |
| 2026-01-08 | 16.46 | $16.66 | 18800 |
| 2026-01-07 | 16.44 | $16.70 | 21634 |
| 2026-01-06 | 16.42 | $16.64 | 18500 |
| 2026-01-05 | 16.42 | $16.75 | 26443 |
| 2026-01-02 | 16.41 | $16.71 | 21436 |
| 2025-12-31 | 16.40 | $16.52 | 97800 |
| 2025-12-30 | 16.40 | $16.79 | 74118 |
| 2025-12-29 | 16.38 | $16.55 | 77511 |
| 2025-12-26 | 16.38 | $16.38 | 46613 |
| 2025-12-24 | 16.38 | $16.27 | 35716 |
| 2025-12-23 | 16.40 | $15.95 | 90300 |
| 2025-12-22 | 16.42 | $16.27 | 57700 |
| 2025-12-19 | 16.42 | $16.41 | 28326 |
| 2025-12-18 | 16.41 | $16.27 | 56140 |
| 2025-12-17 | 16.42 | $16.37 | 31300 |
| 2025-12-16 | 16.43 | $16.47 | 27700 |
| 2025-12-15 | 16.44 | $16.39 | 42644 |
| 2025-12-12 | 16.45 | $16.34 | 26900 |
| 2025-12-11 | 16.46 | $16.42 | 39300 |
| 2025-12-10 | 16.47 | $16.32 | 50400 |
| 2025-12-09 | 16.49 | $16.32 | 33734 |
| 2025-12-08 | 16.51 | $16.35 | 46325 |
| 2025-12-05 | 16.53 | $16.48 | 15300 |
| 2025-12-04 | 16.55 | $16.56 | 12200 |
| 2025-12-03 | 16.56 | $16.51 | 21500 |
| 2025-12-02 | 16.58 | $16.55 | 8000 |
| 2025-12-01 | 16.60 | $16.51 | 20145 |
| 2025-11-28 | 16.63 | $16.37 | 43900 |
| 2025-11-26 | 16.67 | $16.56 | 17200 |
| 2025-11-25 | 16.71 | $16.50 | 22405 |
| 2025-11-24 | 16.75 | $16.33 | 52900 |
| 2025-11-21 | 16.81 | $16.31 | 36900 |
| 2025-11-20 | 16.87 | $16.34 | 35900 |
| 2025-11-19 | 16.92 | $16.45 | 25300 |
| 2025-11-18 | 16.96 | $16.55 | 15300 |
| 2025-11-17 | 17.01 | $16.60 | 24500 |
| 2025-11-14 | 17.04 | $16.58 | 25008 |
| 2025-11-13 | 17.07 | $16.52 | 27400 |
| 2025-11-12 | 17.10 | $16.61 | 12000 |
| 2025-11-11 | 17.15 | $16.79 | 15424 |
| 2025-11-10 | 17.18 | $16.78 | 14800 |
| 2025-11-07 | 17.21 | $16.79 | 22700 |
| 2025-11-06 | 17.23 | $16.70 | 20700 |
| 2025-11-05 | 17.27 | $16.90 | 62521 |
| 2025-11-04 | 17.31 | $16.84 | 15134 |
| 2025-11-03 | 17.36 | $16.87 | 11700 |
| 2025-10-31 | 17.40 | $17.18 | 15600 |
| 2025-10-30 | 17.43 | $17.25 | 9700 |
| 2025-10-29 | 17.46 | $17.30 | 9746 |
| 2025-10-28 | 17.48 | $17.29 | 34100 |
| 2025-10-27 | 17.49 | $17.49 | 17800 |
| 2025-10-24 | 17.47 | $17.48 | 8240 |
| 2025-10-23 | 17.47 | $17.35 | 12600 |
| 2025-10-22 | 17.47 | $17.37 | 22600 |
| 2025-10-21 | 17.47 | $17.44 | 10032 |
| 2025-10-20 | 17.47 | $17.21 | 21629 |
| 2025-10-17 | 17.49 | $17.15 | 17500 |
| 2025-10-16 | 17.51 | $17.25 | 24235 |
| 2025-10-15 | 17.52 | $17.55 | 19621 |
| 2025-10-14 | 17.53 | $17.42 | 15000 |
| 2025-10-13 | 17.53 | $17.28 | 8629 |
| 2025-10-10 | 17.55 | $17.30 | 6104 |
| 2025-10-09 | 17.56 | $17.53 | 19011 |
| 2025-10-08 | 17.56 | $17.67 | 12427 |
| 2025-10-07 | 17.54 | $17.72 | 13219 |
| 2025-10-06 | 17.52 | $17.78 | 29310 |
| 2025-10-03 | 17.50 | $17.76 | 8432 |
| 2025-10-02 | 17.48 | $17.81 | 21810 |
| 2025-10-01 | 17.45 | $17.74 | 22434 |
| 2025-09-30 | 17.42 | $17.44 | 23400 |
| 2025-09-29 | 17.40 | $17.20 | 27717 |
| 2025-09-26 | 17.39 | $17.38 | 5500 |
| 2025-09-25 | 17.38 | $17.34 | 14000 |
| 2025-09-24 | 17.38 | $17.41 | 23326 |
| 2025-09-23 | 17.37 | $17.54 | 5628 |
| 2025-09-22 | 17.35 | $17.54 | 6601 |
| 2025-09-19 | 17.35 | $17.59 | 9888 |
| 2025-09-18 | 17.34 | $17.49 | 15800 |
| 2025-09-17 | 17.34 | $17.64 | 18700 |
| 2025-09-16 | 17.34 | $17.49 | 25700 |
| 2025-09-15 | 17.34 | $17.54 | 24100 |
| 2025-09-12 | 17.35 | $17.50 | 11400 |
| 2025-09-11 | 17.34 | $17.52 | 28908 |
| 2025-09-10 | 17.34 | $17.38 | 27600 |
| 2025-09-09 | 17.33 | $17.38 | 10900 |
| 2025-09-08 | 17.32 | $17.35 | 16100 |
| 2025-09-05 | 17.31 | $17.39 | 18000 |
| 2025-09-04 | 17.29 | $17.16 | 13600 |
| 2025-09-03 | 17.29 | $17.03 | 22970 |
| 2025-09-02 | 17.28 | $17.03 | 22743 |
| 2025-08-29 | 17.29 | $17.06 | 114000 |
| 2025-08-28 | 17.28 | $17.26 | 36800 |
| 2025-08-27 | 17.29 | $17.25 | 10219 |
| 2025-08-26 | 17.31 | $17.17 | 44320 |
| 2025-08-25 | 17.32 | $17.30 | 24009 |
| 2025-08-22 | 17.31 | $17.52 | 19100 |
| 2025-08-21 | 17.29 | $17.35 | 14400 |
| 2025-08-20 | 17.28 | $17.50 | 16913 |
| 2025-08-19 | 17.26 | $17.55 | 32800 |
| 2025-08-18 | 17.24 | $17.59 | 24461 |
| 2025-08-15 | 17.22 | $17.65 | 42700 |
| 2025-08-14 | 17.20 | $17.45 | 21000 |
| 2025-08-13 | 17.19 | $17.36 | 20300 |
| 2025-08-12 | 17.17 | $17.18 | 9800 |
| 2025-08-11 | 17.17 | $17.18 | 12705 |
| 2025-08-08 | 17.15 | $17.13 | 11100 |
| 2025-08-07 | 17.13 | $17.13 | 16300 |
| 2025-08-06 | 17.13 | $17.01 | 14585 |
| 2025-08-05 | 17.13 | $17.01 | 21548 |
| 2025-08-04 | 17.12 | $17.11 | 23500 |
| 2025-08-01 | 17.10 | $16.85 | 69200 |
| 2025-07-31 | 17.11 | $17.55 | 21800 |
| 2025-07-30 | 17.07 | $17.55 | 20400 |
| 2025-07-29 | 17.00 | $17.38 | 38538 |
| 2025-07-28 | 16.94 | $17.24 | 19043 |
| 2025-07-25 | 16.89 | $17.07 | 22143 |
| 2025-07-24 | 16.85 | $17.06 | 16700 |
| 2025-07-23 | 16.81 | $17.14 | 13324 |
| 2025-07-22 | 16.78 | $17.16 | 11000 |
| 2025-07-21 | 16.73 | $17.19 | 27439 |
| 2025-07-18 | 16.68 | $17.25 | 11400 |
| 2025-07-17 | 16.63 | $17.17 | 27110 |
| 2025-07-16 | 16.58 | $17.08 | 27342 |
| 2025-07-15 | 16.54 | $17.08 | 34123 |
| 2025-07-14 | 16.50 | $16.85 | 32400 |
| 2025-07-11 | 16.46 | $16.75 | 15300 |
| 2025-07-10 | 16.43 | $17.11 | 27333 |
| 2025-07-09 | 16.38 | $16.91 | 25700 |
| 2025-07-08 | 16.35 | $16.90 | 18400 |
| 2025-07-07 | 16.31 | $16.77 | 11500 |
| 2025-07-03 | 16.28 | $16.91 | 11028 |
| 2025-07-02 | 16.24 | $16.85 | 42333 |
| 2025-07-01 | 16.19 | $16.16 | 26416 |
| 2025-06-30 | 16.18 | $16.15 | 66400 |
| 2025-06-27 | 16.16 | $16.19 | 12700 |
| 2025-06-26 | 16.16 | $16.31 | 27536 |
| 2025-06-25 | 16.15 | $16.32 | 12845 |
| 2025-06-24 | 16.15 | $16.43 | 30000 |
| 2025-06-23 | 16.14 | $16.23 | 15708 |
| 2025-06-20 | 16.13 | $16.20 | 17900 |
| 2025-06-18 | 16.12 | $16.26 | 28811 |
| 2025-06-17 | 16.12 | $16.22 | 12900 |
| 2025-06-16 | 16.12 | $16.20 | 14036 |
| 2025-06-13 | 16.14 | $16.22 | 12600 |
| 2025-06-12 | 16.17 | $16.14 | 11219 |
| 2025-06-11 | 16.20 | $16.13 | 15433 |
| 2025-06-10 | 16.24 | $16.14 | 24370 |
| 2025-06-09 | 16.27 | $16.19 | 28000 |
| 2025-06-06 | 16.29 | $16.17 | 18639 |
| 2025-06-05 | 16.31 | $16.10 | 12900 |
| 2025-06-04 | 16.35 | $16.13 | 31200 |
| 2025-06-03 | 16.38 | $15.96 | 46746 |
| 2025-06-02 | 16.43 | $15.92 | 44627 |
| 2025-05-30 | 16.47 | $15.69 | 156635 |
| 2025-05-29 | 16.54 | $16.24 | 10000 |
| 2025-05-28 | 16.59 | $16.12 | 17819 |
| 2025-05-27 | 16.62 | $16.37 | 20400 |
| 2025-05-23 | 16.64 | $16.07 | 19300 |
| 2025-05-22 | 16.67 | $16.08 | 21325 |
| 2025-05-21 | 16.69 | $16.11 | 27218 |
| 2025-05-20 | 16.70 | $16.20 | 25600 |
| 2025-05-19 | 16.70 | $16.25 | 88937 |
| 2025-05-16 | 16.69 | $16.65 | 23908 |
| 2025-05-15 | 16.65 | $16.74 | 37400 |
| 2025-05-14 | 16.61 | $16.80 | 15648 |
| 2025-05-13 | 16.57 | $16.85 | 69900 |
| 2025-05-12 | 16.54 | $16.79 | 69727 |
| 2025-05-09 | 16.49 | $16.49 | 13500 |
| 2025-05-08 | 16.47 | $16.68 | 15800 |
| 2025-05-07 | 16.45 | $16.83 | 24200 |
| 2025-05-06 | 16.42 | $16.73 | 11705 |
| 2025-05-05 | 16.38 | $16.90 | 17500 |
| 2025-05-02 | 16.36 | $16.85 | 42100 |
| 2025-05-01 | 16.33 | $17.08 | 57500 |
| 2025-04-30 | 16.30 | $17.11 | 97632 |
| 2025-04-29 | 16.26 | $16.90 | 141717 |
| 2025-04-28 | 16.23 | $16.70 | 79000 |
| 2025-04-25 | 16.21 | $16.61 | 21330 |
| 2025-04-24 | 16.22 | $16.43 | 16200 |
| 2025-04-23 | 16.23 | $16.31 | 11348 |
| 2025-04-22 | 16.27 | $16.23 | 34818 |
| 2025-04-21 | 16.32 | $16.10 | 21500 |
| 2025-04-17 | 16.38 | $15.90 | 51139 |
| 2025-04-16 | 16.44 | $15.96 | 26409 |
| 2025-04-15 | 16.51 | $16.04 | 16100 |
| 2025-04-14 | 16.57 | $16.08 | 17943 |
| 2025-04-11 | 16.63 | $15.77 | 16531 |
| 2025-04-10 | 16.69 | $16.18 | 21300 |
| 2025-04-09 | 16.73 | $16.35 | 32300 |
| 2025-04-08 | 16.76 | $16.10 | 29800 |
| 2025-04-07 | 16.79 | $16.07 | 37400 |
| 2025-04-04 | 16.83 | $16.34 | 78900 |
| 2025-04-03 | 16.86 | $16.32 | 54900 |
| 2025-04-02 | 16.90 | $16.48 | 22526 |
| 2025-04-01 | 16.95 | $16.38 | 19315 |
| 2025-03-31 | 17.00 | $16.28 | 92900 |
| 2025-03-28 | 17.07 | $16.35 | 51520 |
| 2025-03-27 | 17.13 | $16.66 | 20946 |
| 2025-03-26 | 17.18 | $16.79 | 28000 |
| 2025-03-25 | 17.23 | $17.11 | 14213 |
| 2025-03-24 | 17.27 | $17.13 | 21535 |
| 2025-03-21 | 17.30 | $17.25 | 8338 |
| 2025-03-20 | 17.32 | $17.20 | 7745 |
| 2025-03-19 | 17.34 | $17.35 | 15130 |
| 2025-03-18 | 17.36 | $17.18 | 11100 |
| 2025-03-17 | 17.40 | $17.22 | 14400 |
| 2025-03-14 | 17.44 | $17.10 | 18100 |
| 2025-03-13 | 17.47 | $16.97 | 10641 |
| 2025-03-12 | 17.49 | $16.84 | 24100 |
| 2025-03-11 | 17.53 | $16.76 | 29400 |
| 2025-03-10 | 17.57 | $16.91 | 17200 |
| 2025-03-07 | 17.60 | $17.00 | 14405 |
| 2025-03-06 | 17.63 | $17.02 | 26600 |
| 2025-03-05 | 17.66 | $17.40 | 12700 |
| 2025-03-04 | 17.67 | $17.40 | 25300 |
| 2025-03-03 | 17.67 | $17.67 | 12549 |
| 2025-02-28 | 17.67 | $17.64 | 13100 |
| 2025-02-27 | 17.68 | $17.70 | 17135 |
| 2025-02-26 | 17.66 | $17.79 | 8200 |
| 2025-02-25 | 17.65 | $17.83 | 14726 |
| 2025-02-24 | 17.64 | $17.70 | 9100 |
| 2025-02-21 | 17.62 | $17.70 | 18525 |
| 2025-02-20 | 17.59 | $17.68 | 12533 |
| 2025-02-19 | 17.56 | $17.77 | 24100 |
| 2025-02-18 | 17.53 | $17.85 | 33600 |
| 2025-02-14 | 17.48 | $17.97 | 20800 |
| 2025-02-13 | 17.42 | $17.71 | 12929 |
| 2025-02-12 | 17.37 | $17.49 | 28209 |
| 2025-02-11 | 17.31 | $17.56 | 19200 |
| 2025-02-10 | 17.23 | $17.60 | 16700 |
| 2025-02-07 | 17.16 | $17.50 | 21233 |
| 2025-02-06 | 17.11 | $17.61 | 21100 |
| 2025-02-05 | 17.04 | $17.70 | 25441 |
| 2025-02-04 | 16.98 | $17.51 | 53713 |
| 2025-02-03 | 16.94 | $17.41 | 41500 |
| 2025-01-31 | 16.90 | $17.72 | 26300 |
| 2025-01-30 | 16.82 | $17.73 | 17713 |
| 2025-01-29 | 16.74 | $17.45 | 19324 |
| 2025-01-28 | 16.68 | $17.51 | 21508 |
| 2025-01-27 | 16.61 | $17.56 | 22019 |
| 2025-01-24 | 16.54 | $17.30 | 22235 |
| 2025-01-23 | 16.49 | $17.08 | 15200 |
| 2025-01-22 | 16.46 | $17.13 | 13300 |
| 2025-01-21 | 16.42 | $17.14 | 45535 |
| 2025-01-17 | 16.38 | $17.01 | 66744 |
| 2025-01-16 | 16.36 | $16.77 | 21545 |
| 2025-01-15 | 16.36 | $16.69 | 25800 |
| 2025-01-14 | 16.36 | $16.21 | 41200 |
| 2025-01-13 | 16.40 | $16.05 | 46600 |
| 2025-01-10 | 16.46 | $16.13 | 31300 |
| 2025-01-08 | 16.52 | $16.44 | 77800 |
| 2025-01-07 | 16.56 | $16.29 | 39400 |
| 2025-01-06 | 16.61 | $16.53 | 34400 |
| 2025-01-03 | 16.65 | $16.70 | 18500 |
| 2025-01-02 | 16.67 | $16.65 | 57500 |
| 2024-12-31 | 16.70 | $15.96 | 253706 |
| 2024-12-30 | 16.77 | $16.29 | 69600 |
| 2024-12-27 | 16.84 | $16.08 | 53111 |
| 2024-12-26 | 16.90 | $16.12 | 47219 |
| 2024-12-24 | 16.95 | $16.25 | 16300 |
| 2024-12-23 | 17.00 | $16.25 | 43100 |
| 2024-12-20 | 17.05 | $16.45 | 26800 |
| 2024-12-19 | 17.08 | $16.45 | 51344 |
| 2024-12-18 | 17.10 | $16.37 | 39700 |
| 2024-12-17 | 17.14 | $16.55 | 73836 |
| 2024-12-16 | 17.16 | $16.69 | 53519 |
| 2024-12-13 | 17.20 | $16.82 | 41700 |
| 2024-12-12 | 17.25 | $16.97 | 34807 |
| 2024-12-11 | 17.28 | $17.18 | 65940 |
| 2024-12-10 | 17.29 | $17.32 | 52000 |
| 2024-12-09 | 17.33 | $17.30 | 37000 |
| 2024-12-06 | 17.37 | $17.30 | 15645 |
| 2024-12-05 | 17.40 | $17.29 | 41929 |
| 2024-12-04 | 17.42 | $17.15 | 32000 |
| 2024-12-03 | 17.47 | $17.17 | 60900 |
| 2024-12-02 | 17.51 | $17.46 | 68300 |
| 2024-11-29 | 17.53 | $17.64 | 59900 |
| 2024-11-27 | 17.59 | $17.24 | 36047 |
| 2024-11-26 | 17.68 | $17.09 | 47629 |
| 2024-11-25 | 17.77 | $17.34 | 36300 |
| 2024-11-22 | 17.85 | $17.13 | 42309 |
| 2024-11-21 | 17.94 | $17.07 | 31633 |
| 2024-11-20 | 18.04 | $16.95 | 34400 |
| 2024-11-19 | 18.15 | $17.05 | 33500 |
| 2024-11-18 | 18.27 | $17.06 | 58399 |
| 2024-11-15 | 18.39 | $17.46 | 51006 |
| 2024-11-14 | 18.51 | $17.74 | 33400 |
| 2024-11-13 | 18.61 | $17.56 | 28544 |
| 2024-11-12 | 18.72 | $17.55 | 34200 |
| 2024-11-11 | 18.82 | $17.97 | 29229 |
| 2024-11-08 | 18.88 | $18.16 | 22027 |
| 2024-11-07 | 18.92 | $18.00 | 29700 |
| 2024-11-06 | 18.97 | $17.69 | 30424 |
| 2024-11-05 | 19.03 | $18.12 | 25400 |
| 2024-11-04 | 19.06 | $17.89 | 45736 |
| 2024-11-01 | 19.09 | $17.94 | 50000 |
| 2024-10-31 | 19.12 | $18.86 | 50209 |
| 2024-10-30 | 19.12 | $19.06 | 73200 |
| 2024-10-29 | 19.09 | $18.89 | 38645 |
| 2024-10-28 | 19.07 | $18.80 | 35600 |
| 2024-10-25 | 19.06 | $18.90 | 64219 |
| 2024-10-24 | 19.05 | $19.13 | 17521 |
| 2024-10-23 | 19.01 | $19.17 | 22135 |
| 2024-10-22 | 18.96 | $19.46 | 37600 |
| 2024-10-21 | 18.90 | $19.54 | 59535 |
| 2024-10-18 | 18.83 | $19.77 | 29036 |
| 2024-10-17 | 18.75 | $19.78 | 30100 |
| 2024-10-16 | 18.66 | $19.74 | 53048 |
| 2024-10-15 | 18.57 | $19.44 | 66026 |
| 2024-10-14 | 18.50 | $19.29 | 44948 |
| 2024-10-11 | 18.43 | $18.96 | 35100 |
| 2024-10-10 | 18.36 | $18.90 | 8800 |
| 2024-10-09 | 18.29 | $18.99 | 47942 |
| 2024-10-08 | 18.22 | $18.65 | 8901 |
| 2024-10-07 | 18.15 | $18.55 | 19700 |
| 2024-10-04 | 18.10 | $18.61 | 32035 |
| 2024-10-03 | 18.03 | $18.68 | 33100 |
| 2024-10-02 | 17.97 | $18.60 | 16100 |
| 2024-10-01 | 17.90 | $18.53 | 21500 |
| 2024-09-30 | 17.83 | $18.51 | 43002 |
| 2024-09-27 | 17.78 | $18.61 | 20726 |
| 2024-09-26 | 17.73 | $18.47 | 53028 |
| 2024-09-25 | 17.69 | $18.20 | 8200 |
| 2024-09-24 | 17.65 | $18.17 | 13900 |
| 2024-09-23 | 17.62 | $18.12 | 14435 |
| 2024-09-20 | 17.58 | $18.11 | 6539 |
| 2024-09-19 | 17.54 | $18.14 | 33400 |
| 2024-09-18 | 17.49 | $17.87 | 15003 |
| 2024-09-17 | 17.44 | $17.98 | 41317 |
| 2024-09-16 | 17.39 | $17.92 | 24540 |
| 2024-09-13 | 17.33 | $17.55 | 22637 |
| 2024-09-12 | 17.29 | $17.62 | 10906 |
| 2024-09-11 | 17.25 | $17.45 | 14500 |
| 2024-09-10 | 17.21 | $17.35 | 10902 |
| 2024-09-09 | 17.18 | $17.53 | 33114 |
| 2024-09-06 | 17.15 | $17.22 | 18800 |
| 2024-09-05 | 17.11 | $17.38 | 16200 |
| 2024-09-04 | 17.08 | $17.31 | 14726 |
| 2024-09-03 | 17.06 | $17.15 | 21000 |
| 2024-08-30 | 17.06 | $17.37 | 116327 |
| 2024-08-29 | 17.06 | $17.78 | 26311 |
| 2024-08-28 | 17.04 | $17.55 | 13900 |
| 2024-08-27 | 17.04 | $17.52 | 19800 |
| 2024-08-26 | 17.03 | $17.52 | 20935 |
| 2024-08-23 | 17.02 | $17.35 | 8800 |
| 2024-08-22 | 17.03 | $17.23 | 11600 |
| 2024-08-21 | 17.04 | $17.13 | 19344 |
| 2024-08-20 | 17.06 | $16.94 | 8400 |
| 2024-08-19 | 17.08 | $16.86 | 31500 |
| 2024-08-16 | 17.10 | $16.83 | 19800 |
| 2024-08-15 | 17.12 | $16.76 | 38536 |
| 2024-08-14 | 17.14 | $16.70 | 27900 |
| 2024-08-13 | 17.16 | $16.80 | 19400 |
| 2024-08-12 | 17.16 | $16.73 | 10346 |
| 2024-08-09 | 17.13 | $16.77 | 19400 |
| 2024-08-08 | 17.10 | $16.60 | 22900 |
| 2024-08-07 | 17.08 | $16.71 | 26900 |
| 2024-08-06 | 17.05 | $16.97 | 19000 |
| 2024-08-05 | 17.00 | $17.05 | 23700 |
| 2024-08-02 | 16.95 | $17.41 | 17600 |
| 2024-08-01 | 16.86 | $17.45 | 44600 |
| 2024-07-31 | 16.78 | $17.39 | 20000 |
| 2024-07-30 | 16.69 | $17.37 | 20923 |
| 2024-07-29 | 16.60 | $17.37 | 29900 |
| 2024-07-26 | 16.51 | $17.50 | 21900 |
| 2024-07-25 | 16.41 | $17.52 | 55700 |
| 2024-07-24 | 16.32 | $17.44 | 19700 |
| 2024-07-23 | 16.23 | $17.41 | 20911 |
| 2024-07-22 | 16.15 | $17.30 | 48147 |
| 2024-07-19 | 16.07 | $17.22 | 18800 |
| 2024-07-18 | 15.99 | $17.14 | 46800 |
| 2024-07-17 | 15.92 | $16.97 | 91723 |
| 2024-07-16 | 15.85 | $16.80 | 134000 |
| 2024-07-15 | 15.79 | $16.20 | 16809 |
| 2024-07-12 | 15.77 | $16.15 | 20400 |
| 2024-07-11 | 15.75 | $16.25 | 38000 |
| 2024-07-10 | 15.73 | $16.10 | 21300 |
| 2024-07-09 | 15.73 | $15.99 | 33300 |
| 2024-07-08 | 15.72 | $15.96 | 36600 |
| 2024-07-05 | 15.71 | $15.75 | 24730 |
| 2024-07-03 | 15.71 | $15.74 | 13619 |
| 2024-07-02 | 15.72 | $15.59 | 15700 |
| 2024-07-01 | 15.73 | $15.61 | 45932 |
| 2024-06-28 | 15.74 | $15.60 | 16024 |
| 2024-06-27 | 15.74 | $15.47 | 21419 |
| 2024-06-26 | 15.73 | $15.63 | 33400 |
| 2024-06-25 | 15.76 | $15.75 | 17644 |
| 2024-06-24 | 15.80 | $15.80 | 34800 |
| 2024-06-21 | 15.82 | $15.65 | 20045 |
| 2024-06-20 | 15.86 | $15.62 | 35522 |
| 2024-06-18 | 15.91 | $15.69 | 18600 |
| 2024-06-17 | 15.98 | $15.65 | 13847 |
| 2024-06-14 | 16.05 | $15.68 | 12000 |
| 2024-06-13 | 16.11 | $15.67 | 29535 |
| 2024-06-12 | 16.18 | $15.85 | 28400 |
| 2024-06-11 | 16.22 | $15.84 | 16700 |
| 2024-06-10 | 16.28 | $16.00 | 28123 |
| 2024-06-07 | 16.32 | $15.84 | 11800 |
| 2024-06-06 | 16.37 | $15.84 | 18249 |
| 2024-06-05 | 16.41 | $15.72 | 18800 |
| 2024-06-04 | 16.48 | $15.88 | 29545 |
| 2024-06-03 | 16.54 | $15.89 | 42000 |
| 2024-05-31 | 16.60 | $15.70 | 37013 |
| 2024-05-30 | 16.67 | $15.56 | 67000 |
| 2024-05-29 | 16.76 | $15.42 | 144771 |
| 2024-05-28 | 16.84 | $16.20 | 18606 |
| 2024-05-24 | 16.88 | $16.45 | 18422 |
| 2024-05-23 | 16.91 | $16.18 | 22500 |
| 2024-05-22 | 16.94 | $16.51 | 16000 |
| 2024-05-21 | 16.95 | $16.68 | 35019 |
| 2024-05-20 | 16.95 | $17.01 | 8645 |
| 2024-05-17 | 16.93 | $16.98 | 26213 |
| 2024-05-16 | 16.89 | $17.06 | 43800 |
| 2024-05-15 | 16.84 | $16.90 | 25343 |
| 2024-05-14 | 16.80 | $16.70 | 25635 |
| 2024-05-13 | 16.78 | $16.98 | 10703 |
| 2024-05-10 | 16.74 | $16.92 | 14000 |
| 2024-05-09 | 16.73 | $16.77 | 20200 |
| 2024-05-08 | 16.73 | $16.73 | 22708 |
| 2024-05-07 | 16.74 | $17.10 | 19500 |
| 2024-05-06 | 16.74 | $17.07 | 17900 |
| 2024-05-03 | 16.75 | $17.00 | 44639 |
| 2024-05-02 | 16.76 | $17.20 | 20327 |
| 2024-05-01 | 16.76 | $17.29 | 13800 |
| 2024-04-30 | 16.75 | $17.14 | 31200 |
| 2024-04-29 | 16.74 | $17.00 | 21300 |
| 2024-04-26 | 16.76 | $16.95 | 17100 |
| 2024-04-25 | 16.78 | $16.77 | 12700 |
| 2024-04-24 | 16.80 | $16.71 | 11448 |
| 2024-04-23 | 16.80 | $16.79 | 20100 |
| 2024-04-22 | 16.80 | $16.49 | 51939 |
| 2024-04-19 | 16.82 | $16.19 | 26336 |
| 2024-04-18 | 16.85 | $16.02 | 53740 |
| 2024-04-17 | 16.89 | $16.19 | 24900 |
| 2024-04-16 | 16.92 | $16.30 | 33800 |
| 2024-04-15 | 16.93 | $16.23 | 64913 |
| 2024-04-12 | 16.94 | $16.70 | 12316 |
| 2024-04-11 | 16.92 | $16.67 | 15029 |
| 2024-04-10 | 16.92 | $16.99 | 23400 |
| 2024-04-09 | 16.92 | $17.15 | 10006 |
| 2024-04-08 | 16.89 | $17.12 | 9400 |
| 2024-04-05 | 16.88 | $17.20 | 11300 |
| 2024-04-04 | 16.86 | $17.31 | 21415 |
| 2024-04-03 | 16.84 | $16.98 | 24225 |
| 2024-04-02 | 16.84 | $17.00 | 21510 |
| 2024-04-01 | 16.83 | $17.40 | 37649 |
| 2024-03-28 | 16.82 | $17.47 | 42034 |
| 2024-03-27 | 16.82 | $17.08 | 25900 |
| 2024-03-26 | 16.82 | $16.71 | 21100 |
| 2024-03-25 | 16.83 | $16.76 | 9000 |
| 2024-03-22 | 16.85 | $16.97 | 39634 |
| 2024-03-21 | 16.86 | $16.83 | 35004 |
| 2024-03-20 | 16.89 | $16.83 | 29248 |
| 2024-03-19 | 16.90 | $16.73 | 22900 |
| 2024-03-18 | 16.91 | $16.45 | 20400 |
| 2024-03-15 | 16.94 | $16.43 | 19402 |
| 2024-03-14 | 16.98 | $16.35 | 41600 |
| 2024-03-13 | 16.98 | $16.70 | 24345 |
| 2024-03-12 | 16.95 | $16.84 | 11300 |
| 2024-03-11 | 16.92 | $16.60 | 17100 |
| 2024-03-08 | 16.89 | $16.86 | 27000 |
| 2024-03-07 | 16.83 | $16.90 | 22600 |
| 2024-03-06 | 16.78 | $16.81 | 48426 |
| 2024-03-05 | 16.75 | $17.05 | 29000 |
| 2024-03-04 | 16.71 | $16.87 | 45000 |
| 2024-03-01 | 16.70 | $17.20 | 29316 |
| 2024-02-29 | 16.68 | $17.49 | 100023 |
| 2024-02-28 | 16.66 | $17.10 | 27503 |
| 2024-02-27 | 16.71 | $16.75 | 31300 |
| 2024-02-26 | 16.76 | $17.15 | 27521 |
| 2024-02-23 | 16.79 | $17.33 | 24000 |
| 2024-02-22 | 16.81 | $17.30 | 25300 |
| 2024-02-21 | 16.80 | $17.05 | 41312 |
| 2024-02-20 | 16.82 | $17.03 | 19711 |
| 2024-02-16 | 16.84 | $17.08 | 29000 |
| 2024-02-15 | 16.85 | $17.10 | 42827 |
| 2024-02-14 | 16.84 | $16.37 | 54900 |
| 2024-02-13 | 16.87 | $16.10 | 49000 |
| 2024-02-12 | 16.93 | $16.25 | 41104 |
| 2024-02-09 | 16.98 | $15.98 | 46718 |
| 2024-02-08 | 17.04 | $15.73 | 43300 |
| 2024-02-07 | 17.12 | $15.91 | 136700 |
| 2024-02-06 | 17.19 | $16.16 | 58820 |
| 2024-02-05 | 17.25 | $16.24 | 103800 |
| 2024-02-02 | 17.29 | $16.68 | 27540 |
| 2024-02-01 | 17.31 | $16.87 | 67113 |
| 2024-01-31 | 17.30 | $17.05 | 146324 |
| 2024-01-30 | 17.28 | $17.98 | 32247 |
| 2024-01-29 | 17.22 | $17.85 | 11628 |
| 2024-01-26 | 17.17 | $17.81 | 38300 |
| 2024-01-25 | 17.12 | $17.64 | 26400 |
| 2024-01-24 | 17.09 | $17.19 | 27100 |
| 2024-01-23 | 17.08 | $17.37 | 16843 |
| 2024-01-22 | 17.06 | $17.37 | 29925 |
| 2024-01-19 | 17.03 | $17.26 | 23800 |
| 2024-01-18 | 16.99 | $16.96 | 16127 |
| 2024-01-17 | 16.94 | $17.01 | 22700 |
| 2024-01-16 | 16.91 | $17.21 | 25200 |
| 2024-01-12 | 16.87 | $17.30 | 19428 |
| 2024-01-11 | 16.79 | $17.26 | 17737 |
| 2024-01-10 | 16.70 | $17.29 | 31736 |
| 2024-01-09 | 16.61 | $17.39 | 15833 |
| 2024-01-08 | 16.53 | $17.19 | 24100 |
| 2024-01-05 | 16.46 | $17.11 | 20400 |
| 2024-01-04 | 16.39 | $17.03 | 22349 |
| 2024-01-03 | 16.32 | $16.68 | 24513 |
| 2024-01-02 | 16.25 | $16.76 | 13600 |
| 2023-12-29 | 16.19 | $16.63 | 67300 |
| 2023-12-28 | 16.12 | $16.88 | 28235 |
| 2023-12-27 | 16.04 | $16.95 | 49719 |
| 2023-12-26 | 15.95 | $16.93 | 18230 |
| 2023-12-22 | 15.86 | $17.05 | 35006 |
| 2023-12-21 | 15.76 | $16.96 | 72716 |
| 2023-12-20 | 15.66 | $16.74 | 38000 |
| 2023-12-19 | 15.58 | $16.41 | 45236 |
| 2023-12-18 | 15.52 | $16.04 | 137912 |
| 2023-12-15 | 15.49 | $16.35 | 53448 |
| 2023-12-14 | 15.44 | $16.35 | 61722 |
| 2023-12-13 | 15.40 | $15.80 | 60700 |
| 2023-12-12 | 15.38 | $15.50 | 59200 |
| 2023-12-11 | 15.38 | $15.47 | 25708 |
| 2023-12-08 | 15.37 | $15.71 | 22800 |
| 2023-12-07 | 15.35 | $15.85 | 49142 |
| 2023-12-06 | 15.34 | $15.74 | 34400 |
| 2023-12-05 | 15.34 | $15.55 | 23116 |
| 2023-12-04 | 15.35 | $15.40 | 58300 |
| 2023-12-01 | 15.36 | $15.43 | 66845 |
| 2023-11-30 | 15.36 | $15.20 | 127447 |
| 2023-11-29 | 15.36 | $15.42 | 57715 |
| 2023-11-28 | 15.33 | $15.06 | 32536 |
| 2023-11-27 | 15.31 | $15.15 | 27831 |
| 2023-11-24 | 15.29 | $15.05 | 14917 |
| 2023-11-22 | 15.28 | $14.98 | 35304 |
| 2023-11-21 | 15.27 | $15.15 | 15735 |
| 2023-11-20 | 15.27 | $15.23 | 22710 |
| 2023-11-17 | 15.25 | $15.34 | 19100 |
| 2023-11-16 | 15.23 | $15.41 | 21204 |
| 2023-11-15 | 15.19 | $15.50 | 44100 |
| 2023-11-14 | 15.14 | $15.44 | 41941 |
| 2023-11-13 | 15.10 | $15.45 | 17900 |
| 2023-11-10 | 15.06 | $15.40 | 12000 |
| 2023-11-09 | 15.02 | $15.34 | 39029 |
| 2023-11-08 | 14.99 | $15.61 | 25800 |
| 2023-11-07 | 14.94 | $15.61 | 19029 |
| 2023-11-06 | 14.89 | $15.74 | 23941 |
| 2023-11-03 | 14.84 | $15.68 | 27400 |
| 2023-11-02 | 14.79 | $15.49 | 94700 |
| 2023-11-01 | 14.74 | $15.09 | 32500 |
| 2023-10-31 | 14.71 | $14.90 | 220948 |
| 2023-10-30 | 14.70 | $14.72 | 30108 |
| 2023-10-27 | 14.71 | $14.73 | 16600 |
| 2023-10-26 | 14.73 | $14.76 | 34319 |
| 2023-10-25 | 14.75 | $14.90 | 11400 |
| 2023-10-24 | 14.77 | $15.11 | 27400 |
| 2023-10-23 | 14.77 | $14.85 | 15100 |
| 2023-10-20 | 14.78 | $14.84 | 24731 |
| 2023-10-19 | 14.80 | $14.61 | 18310 |
| 2023-10-18 | 14.83 | $14.58 | 49840 |
| 2023-10-17 | 14.86 | $14.54 | 17400 |
| 2023-10-16 | 14.90 | $14.73 | 7028 |
| 2023-10-13 | 14.93 | $14.54 | 18400 |
| 2023-10-12 | 14.96 | $14.70 | 26900 |
| 2023-10-11 | 14.98 | $14.62 | 14700 |
| 2023-10-10 | 15.00 | $14.73 | 27101 |
| 2023-10-09 | 15.02 | $14.75 | 15204 |
| 2023-10-06 | 15.04 | $14.55 | 38344 |
| 2023-10-05 | 15.07 | $14.52 | 14033 |
| 2023-10-04 | 15.10 | $14.51 | 25421 |
| 2023-10-03 | 15.14 | $14.67 | 51137 |
| 2023-10-02 | 15.18 | $15.00 | 19200 |
| 2023-09-29 | 15.20 | $15.12 | 104500 |
| 2023-09-28 | 15.22 | $15.15 | 10800 |
| 2023-09-27 | 15.21 | $15.24 | 19600 |
| 2023-09-26 | 15.20 | $15.14 | 20908 |
| 2023-09-25 | 15.21 | $15.15 | 15100 |
| 2023-09-22 | 15.22 | $15.20 | 21500 |
| 2023-09-21 | 15.21 | $15.13 | 57434 |
| 2023-09-20 | 15.22 | $15.30 | 16647 |
| 2023-09-19 | 15.20 | $15.23 | 26419 |
| 2023-09-18 | 15.20 | $15.25 | 47833 |
| 2023-09-15 | 15.20 | $15.22 | 33934 |
| 2023-09-14 | 15.21 | $15.14 | 62800 |
| 2023-09-13 | 15.23 | $15.01 | 40400 |
| 2023-09-12 | 15.26 | $15.11 | 21932 |
| 2023-09-11 | 15.29 | $15.12 | 16235 |
| 2023-09-08 | 15.32 | $15.09 | 21300 |
| 2023-09-07 | 15.35 | $15.24 | 26600 |
| 2023-09-06 | 15.37 | $15.33 | 14438 |
| 2023-09-05 | 15.39 | $15.34 | 36636 |
| 2023-09-01 | 15.41 | $15.54 | 7926 |
| 2023-08-31 | 15.41 | $15.48 | 53400 |
| 2023-08-30 | 15.40 | $14.95 | 22300 |
| 2023-08-29 | 15.43 | $15.12 | 28000 |
| 2023-08-28 | 15.45 | $15.23 | 11200 |
| 2023-08-25 | 15.48 | $15.29 | 20100 |
| 2023-08-24 | 15.51 | $15.09 | 93600 |
| 2023-08-23 | 15.54 | $15.28 | 60200 |
| 2023-08-22 | 15.56 | $15.00 | 32600 |
| 2023-08-21 | 15.60 | $15.12 | 21832 |
| 2023-08-18 | 15.63 | $15.28 | 28600 |
| 2023-08-17 | 15.65 | $15.49 | 11400 |
| 2023-08-16 | 15.67 | $15.55 | 17430 |
| 2023-08-15 | 15.68 | $15.64 | 62487 |
| 2023-08-14 | 15.69 | $15.69 | 27700 |
| 2023-08-11 | 15.70 | $15.69 | 40620 |
| 2023-08-10 | 15.69 | $15.68 | 19300 |
| 2023-08-09 | 15.69 | $15.70 | 19339 |
| 2023-08-08 | 15.70 | $15.61 | 28400 |
| 2023-08-07 | 15.70 | $15.77 | 33300 |
| 2023-08-04 | 15.67 | $15.57 | 31300 |
| 2023-08-03 | 15.63 | $15.30 | 33939 |
| 2023-08-02 | 15.61 | $15.45 | 30300 |
| 2023-08-01 | 15.59 | $15.57 | 30900 |
| 2023-07-31 | 15.57 | $15.87 | 27723 |
| 2023-07-28 | 15.54 | $15.86 | 19100 |
| 2023-07-27 | 15.50 | $15.77 | 60100 |
| 2023-07-26 | 15.47 | $15.68 | 95700 |
| 2023-07-25 | 15.44 | $15.74 | 31900 |
| 2023-07-24 | 15.39 | $15.70 | 34300 |
| 2023-07-21 | 15.36 | $15.75 | 18900 |
| 2023-07-20 | 15.31 | $15.75 | 25528 |
| 2023-07-19 | 15.29 | $15.74 | 24232 |
| 2023-07-18 | 15.26 | $15.95 | 26700 |
| 2023-07-17 | 15.23 | $15.80 | 21400 |
| 2023-07-14 | 15.20 | $15.53 | 49100 |
| 2023-07-13 | 15.19 | $15.75 | 24300 |
| 2023-07-12 | 15.18 | $15.86 | 34300 |
| 2023-07-11 | 15.16 | $15.58 | 20114 |
| 2023-07-10 | 15.15 | $15.16 | 26000 |
| 2023-07-07 | 15.18 | $14.81 | 52900 |
| 2023-07-06 | 15.22 | $14.78 | 54900 |
| 2023-07-05 | 15.27 | $15.13 | 21428 |
| 2023-07-03 | 15.27 | $15.22 | 13526 |
| 2023-06-30 | 15.27 | $15.25 | 54543 |
| 2023-06-29 | 15.25 | $15.11 | 29200 |
| 2023-06-28 | 15.23 | $15.19 | 29200 |
| 2023-06-27 | 15.21 | $14.93 | 22000 |
| 2023-06-26 | 15.21 | $14.83 | 28300 |
| 2023-06-23 | 15.19 | $14.99 | 26600 |
| 2023-06-22 | 15.17 | $14.86 | 40022 |
| 2023-06-21 | 15.17 | $15.34 | 10500 |
| 2023-06-20 | 15.15 | $15.18 | 21947 |
| 2023-06-16 | 15.14 | $15.28 | 16300 |
| 2023-06-15 | 15.14 | $15.25 | 19600 |
| 2023-06-14 | 15.12 | $15.22 | 21900 |
| 2023-06-13 | 15.05 | $15.64 | 15700 |
| 2023-06-12 | 14.98 | $15.45 | 18500 |
| 2023-06-09 | 14.86 | $15.43 | 27405 |
| 2023-06-08 | 14.74 | $15.66 | 25244 |
| 2023-06-07 | 14.63 | $15.74 | 26000 |
| 2023-06-06 | 14.51 | $15.70 | 70600 |
| 2023-06-05 | 14.40 | $15.17 | 18300 |
| 2023-06-02 | 14.32 | $15.19 | 76916 |
| 2023-06-01 | 14.21 | $14.87 | 42500 |
| 2023-05-31 | 14.15 | $14.70 | 100500 |
| 2023-05-30 | 14.10 | $14.83 | 35211 |
| 2023-05-26 | 14.11 | $14.78 | 12930 |
| 2023-05-25 | 14.15 | $14.56 | 40700 |
| 2023-05-24 | 14.22 | $14.64 | 32700 |
| 2023-05-23 | 14.27 | $14.79 | 35838 |
| 2023-05-22 | 14.31 | $14.94 | 47700 |
| 2023-05-19 | 14.34 | $14.90 | 38400 |
| 2023-05-18 | 14.38 | $15.24 | 29220 |
| 2023-05-17 | 14.40 | $14.97 | 42601 |
| 2023-05-16 | 14.44 | $13.88 | 67400 |
| 2023-05-15 | 14.53 | $14.08 | 127021 |
| 2023-05-12 | 14.60 | $13.12 | 102500 |
| 2023-05-11 | 14.74 | $13.12 | 40138 |
| 2023-05-10 | 14.87 | $13.30 | 34531 |
| 2023-05-09 | 15.00 | $13.33 | 37600 |
| 2023-05-08 | 15.12 | $13.49 | 95238 |
| 2023-05-05 | 15.24 | $13.70 | 100721 |
| 2023-05-04 | 15.34 | $12.88 | 270921 |
| 2023-05-03 | 15.46 | $13.78 | 81900 |
| 2023-05-02 | 15.55 | $13.63 | 176900 |
| 2023-05-01 | 15.66 | $15.09 | 64700 |
| 2023-04-28 | 15.70 | $15.65 | 54931 |
| 2023-04-27 | 15.68 | $15.85 | 27600 |
| 2023-04-26 | 15.65 | $15.65 | 38108 |
| 2023-04-25 | 15.61 | $15.50 | 41820 |
| 2023-04-24 | 15.58 | $15.70 | 40127 |
| 2023-04-21 | 15.54 | $15.66 | 76932 |
| 2023-04-20 | 15.51 | $15.52 | 49420 |
| 2023-04-19 | 15.53 | $15.85 | 66408 |
| 2023-04-18 | 15.54 | $15.64 | 35800 |
| 2023-04-17 | 15.52 | $15.52 | 69300 |
| 2023-04-14 | 15.51 | $15.94 | 52000 |
| 2023-04-13 | 15.51 | $15.75 | 29600 |
| 2023-04-12 | 15.48 | $15.85 | 16511 |
| 2023-04-11 | 15.48 | $15.83 | 35023 |
| 2023-04-10 | 15.44 | $15.86 | 64900 |
| 2023-04-06 | 15.46 | $15.62 | 28638 |
| 2023-04-05 | 15.51 | $15.34 | 24400 |
| 2023-04-04 | 15.61 | $15.53 | 38503 |
| 2023-04-03 | 15.70 | $15.85 | 46800 |
| 2023-03-31 | 15.77 | $15.94 | 64600 |
| 2023-03-30 | 15.87 | $15.22 | 41900 |
| 2023-03-29 | 16.00 | $15.25 | 43200 |
| 2023-03-28 | 16.13 | $14.80 | 89800 |
| 2023-03-27 | 16.30 | $14.92 | 68700 |
| 2023-03-24 | 16.46 | $14.90 | 79900 |
| 2023-03-23 | 16.60 | $14.99 | 71235 |
| 2023-03-22 | 16.76 | $15.90 | 17300 |
| 2023-03-21 | 16.85 | $16.17 | 22300 |
| 2023-03-20 | 16.91 | $15.24 | 49800 |
| 2023-03-17 | 17.05 | $15.37 | 40900 |
| 2023-03-16 | 17.18 | $15.85 | 42306 |
| 2023-03-15 | 17.31 | $15.15 | 68600 |
| 2023-03-14 | 17.47 | $15.90 | 60443 |
| 2023-03-13 | 17.60 | $14.91 | 253300 |
| 2023-03-10 | 17.77 | $16.26 | 107748 |
| 2023-03-09 | 17.89 | $16.76 | 43529 |
| 2023-03-08 | 17.98 | $17.37 | 27117 |
| 2023-03-07 | 18.03 | $17.25 | 30400 |
| 2023-03-06 | 18.10 | $17.31 | 112329 |
| 2023-03-03 | 18.19 | $17.85 | 21507 |
| 2023-03-02 | 18.25 | $17.76 | 27648 |
| 2023-03-01 | 18.30 | $17.93 | 27826 |
| 2023-02-28 | 18.34 | $18.22 | 43249 |
| 2023-02-27 | 18.38 | $18.05 | 15819 |
| 2023-02-24 | 18.42 | $17.85 | 18500 |
| 2023-02-23 | 18.47 | $18.05 | 25500 |
| 2023-02-22 | 18.49 | $17.82 | 46901 |
| 2023-02-21 | 18.52 | $17.39 | 56745 |
| 2023-02-17 | 18.56 | $17.93 | 12438 |
| 2023-02-16 | 18.57 | $18.04 | 27800 |
| 2023-02-15 | 18.56 | $18.32 | 61800 |
| 2023-02-14 | 18.53 | $18.46 | 14112 |
| 2023-02-13 | 18.50 | $18.52 | 19100 |
| 2023-02-10 | 18.44 | $18.34 | 19600 |
| 2023-02-09 | 18.38 | $18.53 | 22100 |
| 2023-02-08 | 18.32 | $18.64 | 36700 |
| 2023-02-07 | 18.25 | $18.41 | 22734 |
| 2023-02-06 | 18.18 | $18.67 | 21540 |
| 2023-02-03 | 18.10 | $18.99 | 26024 |
| 2023-02-02 | 17.98 | $19.12 | 46200 |
| 2023-02-01 | 17.84 | $18.70 | 28615 |
| 2023-01-31 | 17.71 | $18.75 | 44145 |
| 2023-01-30 | 17.56 | $18.95 | 35702 |
| 2023-01-27 | 17.39 | $18.91 | 59100 |
| 2023-01-26 | 17.23 | $18.80 | 35600 |
| 2023-01-25 | 17.07 | $18.48 | 15200 |
| 2023-01-24 | 16.96 | $18.43 | 30030 |
| 2023-01-23 | 16.84 | $18.23 | 24823 |
| 2023-01-20 | 16.74 | $18.06 | 26200 |
| 2023-01-19 | 16.66 | $17.93 | 31000 |
| 2023-01-18 | 16.59 | $17.71 | 23918 |
| 2023-01-17 | 16.53 | $17.78 | 43038 |
| 2023-01-13 | 16.47 | $17.45 | 19500 |
| 2023-01-12 | 16.44 | $17.15 | 35600 |
| 2023-01-11 | 16.42 | $17.14 | 56500 |
| 2023-01-10 | 16.39 | $17.36 | 23700 |
| 2023-01-09 | 16.35 | $16.96 | 44400 |
| 2023-01-06 | 16.35 | $17.01 | 49518 |
| 2023-01-05 | 16.36 | $16.60 | 33034 |
| 2023-01-04 | 16.38 | $16.48 | 36300 |
| 2023-01-03 | 16.41 | $16.05 | 61912 |
| 2022-12-30 | 16.48 | $15.77 | 160407 |
| 2022-12-29 | 16.56 | $15.58 | 114100 |
| 2022-12-28 | 16.61 | $15.57 | 98700 |
| 2022-12-27 | 16.67 | $15.73 | 164300 |
| 2022-12-23 | 16.74 | $16.11 | 37944 |
| 2022-12-22 | 16.79 | $16.15 | 73612 |
| 2022-12-21 | 16.84 | $16.28 | 41228 |
| 2022-12-20 | 16.87 | $16.35 | 67400 |
| 2022-12-19 | 16.90 | $16.47 | 47425 |
| 2022-12-16 | 16.92 | $16.52 | 57449 |
| 2022-12-15 | 16.95 | $16.67 | 19200 |
| 2022-12-14 | 16.97 | $16.75 | 54142 |
| 2022-12-13 | 17.01 | $16.79 | 69200 |
| 2022-12-12 | 17.01 | $16.56 | 25833 |
| 2022-12-09 | 17.05 | $16.62 | 26944 |
| 2022-12-08 | 17.07 | $16.92 | 36000 |
| 2022-12-07 | 17.03 | $17.14 | 27200 |
| 2022-12-06 | 17.00 | $17.07 | 61430 |
| 2022-12-05 | 16.96 | $17.15 | 41929 |
| 2022-12-02 | 16.91 | $17.37 | 65400 |
| 2022-12-01 | 16.87 | $17.30 | 59800 |
| 2022-11-30 | 16.82 | $16.72 | 81825 |
| 2022-11-29 | 16.82 | $16.71 | 61833 |
| 2022-11-28 | 16.82 | $17.11 | 39000 |
| 2022-11-25 | 16.80 | $17.12 | 19900 |
| 2022-11-23 | 16.77 | $17.09 | 51700 |
| 2022-11-22 | 16.72 | $17.00 | 26800 |
| 2022-11-21 | 16.69 | $16.90 | 24600 |
| 2022-11-18 | 16.65 | $16.95 | 22000 |
| 2022-11-17 | 16.62 | $17.12 | 15541 |
| 2022-11-16 | 16.58 | $17.00 | 63820 |
| 2022-11-15 | 16.55 | $17.51 | 35314 |
| 2022-11-14 | 16.50 | $16.91 | 21615 |
| 2022-11-11 | 16.48 | $17.19 | 28500 |
| 2022-11-10 | 16.44 | $17.17 | 56724 |
| 2022-11-09 | 16.41 | $16.13 | 57000 |
| 2022-11-08 | 16.44 | $16.55 | 31831 |
| 2022-11-07 | 16.45 | $16.19 | 37400 |
| 2022-11-04 | 16.48 | $16.22 | 30500 |
| 2022-11-03 | 16.53 | $16.46 | 29004 |
| 2022-11-02 | 16.57 | $16.43 | 42430 |
| 2022-11-01 | 16.61 | $16.72 | 51100 |
| 2022-10-31 | 16.66 | $16.60 | 72804 |
| 2022-10-28 | 16.70 | $16.68 | 37300 |
| 2022-10-27 | 16.73 | $16.50 | 21400 |
| 2022-10-26 | 16.79 | $16.26 | 74019 |
| 2022-10-25 | 16.86 | $16.22 | 60800 |
| 2022-10-24 | 16.91 | $16.25 | 16049 |
| 2022-10-21 | 16.96 | $16.33 | 41222 |
| 2022-10-20 | 17.01 | $16.29 | 29846 |
| 2022-10-19 | 17.08 | $16.37 | 37200 |
| 2022-10-18 | 17.15 | $16.58 | 34001 |
| 2022-10-17 | 17.23 | $16.48 | 20200 |
| 2022-10-14 | 17.31 | $16.40 | 23900 |
| 2022-10-13 | 17.40 | $16.49 | 49700 |
| 2022-10-12 | 17.50 | $16.68 | 22132 |
| 2022-10-11 | 17.60 | $16.76 | 19500 |
| 2022-10-10 | 17.67 | $16.85 | 29500 |
| 2022-10-07 | 17.75 | $17.17 | 35634 |
| 2022-10-06 | 17.79 | $17.28 | 21200 |
| 2022-10-05 | 17.80 | $17.38 | 10200 |
| 2022-10-04 | 17.82 | $17.54 | 28900 |
| 2022-10-03 | 17.84 | $17.45 | 13400 |
| 2022-09-30 | 17.87 | $17.37 | 91400 |
| 2022-09-29 | 17.90 | $17.60 | 57100 |
| 2022-09-28 | 17.94 | $17.79 | 35825 |
| 2022-09-27 | 17.98 | $17.22 | 53012 |
| 2022-09-26 | 18.06 | $17.22 | 27100 |
| 2022-09-23 | 18.14 | $17.35 | 38215 |
| 2022-09-22 | 18.22 | $17.56 | 54000 |
| 2022-09-21 | 18.28 | $17.92 | 51000 |
| 2022-09-20 | 18.30 | $18.06 | 36906 |
| 2022-09-19 | 18.33 | $18.10 | 19600 |
| 2022-09-16 | 18.37 | $18.30 | 23300 |
| 2022-09-15 | 18.43 | $18.45 | 22431 |
| 2022-09-14 | 18.47 | $18.55 | 20316 |
| 2022-09-13 | 18.53 | $18.33 | 19748 |
| 2022-09-12 | 18.61 | $18.33 | 32028 |
| 2022-09-09 | 18.69 | $18.00 | 46741 |
| 2022-09-08 | 18.79 | $17.55 | 36317 |
| 2022-09-07 | 18.91 | $17.79 | 23912 |
| 2022-09-06 | 19.02 | $17.82 | 29400 |
| 2022-09-02 | 19.15 | $18.10 | 18400 |
| 2022-09-01 | 19.27 | $18.00 | 35300 |
| 2022-08-31 | 19.41 | $18.30 | 15000 |
| 2022-08-30 | 19.52 | $18.62 | 17431 |
| 2022-08-29 | 19.63 | $18.79 | 20545 |
| 2022-08-26 | 19.69 | $18.79 | 10925 |
| 2022-08-25 | 19.75 | $18.95 | 11500 |
| 2022-08-24 | 19.79 | $18.77 | 50800 |
| 2022-08-23 | 19.83 | $18.37 | 71000 |
| 2022-08-22 | 19.87 | $18.73 | 25900 |
| 2022-08-19 | 19.90 | $18.94 | 50414 |
| 2022-08-18 | 19.92 | $19.41 | 14833 |
| 2022-08-17 | 19.91 | $19.28 | 22212 |
| 2022-08-16 | 19.90 | $19.69 | 32600 |
| 2022-08-15 | 19.86 | $19.90 | 41745 |
| 2022-08-12 | 19.82 | $19.94 | 22600 |
| 2022-08-11 | 19.78 | $20.04 | 22800 |
| 2022-08-10 | 19.72 | $19.97 | 25815 |
| 2022-08-09 | 19.68 | $20.03 | 40500 |
| 2022-08-08 | 19.63 | $20.40 | 42125 |
| 2022-08-05 | 19.56 | $20.50 | 17127 |
| 2022-08-04 | 19.49 | $20.78 | 32500 |
| 2022-08-03 | 19.39 | $20.58 | 34000 |
| 2022-08-02 | 19.30 | $20.71 | 80545 |
| 2022-08-01 | 19.18 | $20.06 | 43300 |
| 2022-07-29 | 19.12 | $19.99 | 52947 |
| 2022-07-28 | 19.02 | $19.75 | 35604 |
| 2022-07-27 | 18.94 | $19.45 | 32400 |
| 2022-07-26 | 18.88 | $19.31 | 11116 |
| 2022-07-25 | 18.82 | $19.21 | 27900 |
| 2022-07-22 | 18.77 | $19.33 | 27539 |
| 2022-07-21 | 18.72 | $19.19 | 17700 |
| 2022-07-20 | 18.64 | $19.09 | 9000 |
| 2022-07-19 | 18.57 | $18.96 | 64400 |
| 2022-07-18 | 18.49 | $19.15 | 29300 |
| 2022-07-15 | 18.40 | $19.07 | 6448 |
| 2022-07-14 | 18.31 | $18.96 | 11306 |
| 2022-07-13 | 18.22 | $19.05 | 39531 |
| 2022-07-12 | 18.15 | $19.02 | 18545 |
| 2022-07-11 | 18.13 | $19.05 | 7500 |
| 2022-07-08 | 18.12 | $19.15 | 16800 |
| 2022-07-07 | 18.12 | $18.76 | 19400 |
| 2022-07-06 | 18.16 | $18.64 | 22012 |
| 2022-07-05 | 18.21 | $18.50 | 12504 |
| 2022-07-01 | 18.25 | $18.70 | 15200 |
| 2022-06-30 | 18.28 | $18.01 | 37818 |
| 2022-06-29 | 18.36 | $18.28 | 11000 |
| 2022-06-28 | 18.45 | $18.16 | 19200 |
| 2022-06-27 | 18.57 | $18.17 | 32900 |
| 2022-06-24 | 18.64 | $18.20 | 13919 |
| 2022-06-23 | 18.68 | $18.26 | 56100 |
| 2022-06-22 | 18.68 | $17.69 | 44846 |
| 2022-06-21 | 18.69 | $17.67 | 51800 |
| 2022-06-17 | 18.71 | $17.33 | 40100 |
| 2022-06-16 | 18.76 | $17.30 | 35600 |
| 2022-06-15 | 18.80 | $17.26 | 73200 |
| 2022-06-14 | 18.85 | $17.13 | 49800 |
| 2022-06-13 | 18.90 | $17.67 | 116200 |
| 2022-06-10 | 18.92 | $18.58 | 46300 |
| 2022-06-09 | 18.89 | $19.02 | 30800 |
| 2022-06-08 | 18.84 | $19.01 | 99814 |
| 2022-06-07 | 18.77 | $19.65 | 54522 |
| 2022-06-06 | 18.69 | $19.59 | 34748 |
| 2022-06-03 | 18.61 | $19.25 | 23838 |
| 2022-06-02 | 18.57 | $19.43 | 29733 |
| 2022-06-01 | 18.54 | $19.57 | 74011 |
| 2022-05-31 | 18.45 | $20.09 | 107758 |
| 2022-05-27 | 18.34 | $20.57 | 73020 |
| 2022-05-26 | 18.21 | $19.59 | 60200 |
| 2022-05-25 | 18.16 | $18.95 | 33700 |
| 2022-05-24 | 18.12 | $18.28 | 40900 |
| 2022-05-23 | 18.13 | $17.77 | 52000 |
| 2022-05-20 | 18.18 | $18.09 | 57000 |
| 2022-05-19 | 18.20 | $18.32 | 65431 |
| 2022-05-18 | 18.23 | $18.20 | 44539 |
| 2022-05-17 | 18.28 | $18.19 | 67519 |
| 2022-05-16 | 18.33 | $18.26 | 40211 |
| 2022-05-13 | 18.38 | $18.04 | 34948 |
| 2022-05-12 | 18.45 | $17.99 | 20215 |
| 2022-05-11 | 18.54 | $17.89 | 40235 |
| 2022-05-10 | 18.60 | $17.72 | 33437 |
| 2022-05-09 | 18.68 | $18.02 | 33204 |
| 2022-05-06 | 18.77 | $18.05 | 28900 |
| 2022-05-05 | 18.87 | $18.31 | 17700 |
| 2022-05-04 | 18.97 | $18.84 | 67600 |
| 2022-05-03 | 19.04 | $17.87 | 69821 |
| 2022-05-02 | 19.20 | $17.76 | 83300 |
| 2022-04-29 | 19.35 | $18.00 | 101200 |
| 2022-04-28 | 19.50 | $18.62 | 43525 |
| 2022-04-27 | 19.58 | $18.18 | 90700 |
| 2022-04-26 | 19.68 | $18.50 | 121021 |
| 2022-04-25 | 19.75 | $18.76 | 34600 |
| 2022-04-22 | 19.82 | $18.53 | 39600 |
| 2022-04-21 | 19.91 | $18.96 | 23424 |
| 2022-04-20 | 19.98 | $19.20 | 34824 |
| 2022-04-19 | 20.03 | $19.16 | 46000 |
| 2022-04-18 | 20.10 | $19.21 | 46811 |
| 2022-04-14 | 20.20 | $19.50 | 37800 |
| 2022-04-13 | 20.26 | $19.68 | 110745 |
| 2022-04-12 | 20.29 | $19.11 | 56332 |
| 2022-04-11 | 20.35 | $19.24 | 46643 |
| 2022-04-08 | 20.39 | $19.89 | 61830 |
| 2022-04-07 | 20.42 | $20.16 | 41122 |
| 2022-04-06 | 20.45 | $20.16 | 37141 |
| 2022-04-05 | 20.50 | $20.38 | 61806 |
| 2022-04-04 | 20.53 | $20.92 | 48600 |
| 2022-04-01 | 20.56 | $20.85 | 38733 |
| 2022-03-31 | 20.61 | $20.95 | 221300 |
| 2022-03-30 | 20.65 | $20.28 | 97142 |
| 2022-03-29 | 20.73 | $20.23 | 106121 |
| 2022-03-28 | 20.80 | $19.90 | 89727 |
| 2022-03-25 | 20.89 | $20.04 | 76800 |
| 2022-03-24 | 20.97 | $20.43 | 67533 |
| 2022-03-23 | 21.01 | $20.24 | 67543 |
| 2022-03-22 | 21.05 | $20.30 | 129100 |
| 2022-03-21 | 21.10 | $20.61 | 59500 |
| 2022-03-18 | 21.13 | $21.09 | 27101 |
| 2022-03-17 | 21.13 | $20.75 | 35324 |
| 2022-03-16 | 21.18 | $20.36 | 55400 |
| 2022-03-15 | 21.24 | $20.28 | 49700 |
| 2022-03-14 | 21.26 | $19.90 | 159500 |
| 2022-03-11 | 21.34 | $20.64 | 70100 |
| 2022-03-10 | 21.42 | $20.71 | 82100 |
| 2022-03-09 | 21.52 | $21.19 | 50800 |
| 2022-03-08 | 21.60 | $21.00 | 80600 |
| 2022-03-07 | 21.72 | $21.50 | 62800 |
| 2022-03-04 | 21.81 | $21.76 | 39911 |
| 2022-03-03 | 21.90 | $21.76 | 42900 |
| 2022-03-02 | 21.99 | $21.81 | 81000 |
| 2022-03-01 | 22.08 | $21.65 | 69800 |
| 2022-02-28 | 22.18 | $21.71 | 64829 |
| 2022-02-25 | 22.26 | $21.66 | 38300 |
| 2022-02-24 | 22.36 | $21.33 | 104000 |
| 2022-02-23 | 22.50 | $21.08 | 61000 |
| 2022-02-22 | 22.67 | $21.23 | 62200 |
| 2022-02-18 | 22.84 | $21.26 | 23200 |
| 2022-02-17 | 23.02 | $21.08 | 67445 |
| 2022-02-16 | 23.21 | $21.63 | 95828 |
| 2022-02-15 | 23.37 | $21.54 | 118948 |
| 2022-02-14 | 23.54 | $20.77 | 101500 |
| 2022-02-11 | 23.76 | $21.56 | 62529 |
| 2022-02-10 | 23.93 | $22.18 | 56100 |
| 2022-02-09 | 24.08 | $22.67 | 40800 |
| 2022-02-08 | 24.20 | $22.90 | 38200 |
| 2022-02-07 | 24.31 | $23.39 | 47300 |
| 2022-02-04 | 24.39 | $23.29 | 58200 |
| 2022-02-03 | 24.48 | $23.48 | 73000 |
| 2022-02-02 | 24.54 | $23.52 | 36300 |
| 2022-02-01 | 24.61 | $23.75 | 95539 |
| 2022-01-31 | 24.68 | $23.52 | 73900 |
| 2022-01-28 | 24.76 | $23.37 | 37900 |
| 2022-01-27 | 24.85 | $23.62 | 46546 |
| 2022-01-26 | 24.92 | $24.10 | 29919 |
| 2022-01-25 | 24.97 | $24.54 | 12006 |
| 2022-01-24 | 24.99 | $24.56 | 55000 |
| 2022-01-21 | 25.01 | $24.84 | 84600 |
| 2022-01-20 | 25.02 | $24.97 | 38200 |
| 2022-01-19 | 25.01 | $24.84 | 35800 |
| 2022-01-18 | 25.02 | $24.91 | 37900 |
| 2022-01-14 | 25.01 | $25.09 | 14200 |
| 2022-01-13 | 25.00 | $25.07 | 35322 |
| 2022-01-12 | 25.00 | $25.15 | 22403 |
| 2022-01-11 | 24.98 | $25.11 | 38645 |
| 2022-01-10 | 24.96 | $25.07 | 52600 |
| 2022-01-07 | 24.95 | $24.97 | 35735 |
| 2022-01-06 | 24.93 | $25.08 | 51800 |
| 2022-01-05 | 24.91 | $24.75 | 46900 |
| 2022-01-04 | 24.91 | $24.94 | 40600 |
| 2022-01-03 | 24.89 | $25.02 | 27705 |
| 2021-12-31 | 24.86 | $25.14 | 1.2M |
| 2021-12-30 | 24.83 | $25.24 | 75538 |
| 2021-12-29 | 24.79 | $25.08 | 95200 |
| 2021-12-28 | 24.76 | $25.00 | 79727 |
| 2021-12-27 | 24.74 | $24.97 | 57215 |
| 2021-12-23 | 24.71 | $24.98 | 59340 |
| 2021-12-22 | 24.70 | $24.92 | 149001 |
| 2021-12-21 | 24.69 | $24.94 | 61631 |
| 2021-12-20 | 24.68 | $24.88 | 61400 |
| 2021-12-17 | 24.67 | $24.87 | 123503 |
| 2021-12-16 | 24.66 | $24.90 | 512200 |
| 2021-12-15 | 24.65 | $24.90 | 62511 |
| 2021-12-14 | 24.64 | $24.82 | 77344 |
| 2021-12-13 | 24.63 | $24.78 | 65600 |
| 2021-12-10 | 24.63 | $24.72 | 59506 |
| 2021-12-09 | 24.63 | $24.70 | 107800 |
| 2021-12-08 | 24.63 | $24.67 | 156600 |
| 2021-12-07 | 24.64 | $24.70 | 113800 |
| 2021-12-06 | 24.65 | $24.57 | 158500 |
| 2021-12-03 | 24.67 | $24.50 | 102400 |
| 2021-12-02 | 24.69 | $24.47 | 99138 |
| 2021-12-01 | 24.70 | $24.35 | 112731 |
| 2021-11-30 | 24.73 | $24.49 | 1.6M |
| 2021-11-29 | 24.75 | $24.62 | 312548 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.25
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.22
Average
17.37
Maximum
25.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.25 | $16.45 | 21808 |
| 2026-07-16 | 16.23 | $16.43 | 18009 |
| 2026-07-15 | 16.21 | $16.48 | 8800 |
| 2026-07-14 | 16.18 | $16.36 | 19100 |
| 2026-07-13 | 16.16 | $16.32 | 30346 |
| 2026-07-10 | 16.14 | $16.14 | 14982 |
| 2026-07-09 | 16.14 | $16.10 | 35915 |
| 2026-07-08 | 16.15 | $16.01 | 30948 |
| 2026-07-07 | 16.16 | $16.05 | 38500 |
| 2026-07-06 | 16.17 | $16.10 | 22700 |
| 2026-07-02 | 16.18 | $16.00 | 26899 |
| 2026-07-01 | 16.20 | $16.00 | 18306 |
| 2026-06-30 | 16.22 | $15.90 | 130737 |
| 2026-06-29 | 16.26 | $16.13 | 38245 |
| 2026-06-26 | 16.27 | $16.15 | 21500 |
| 2026-06-25 | 16.28 | $16.18 | 35834 |
| 2026-06-24 | 16.29 | $16.15 | 29528 |
| 2026-06-23 | 16.31 | $16.18 | 13700 |
| 2026-06-22 | 16.32 | $16.14 | 33244 |
| 2026-06-18 | 16.34 | $16.18 | 13082 |
| 2026-06-17 | 16.36 | $16.34 | 52708 |
| 2026-06-16 | 16.36 | $16.36 | 19603 |
| 2026-06-15 | 16.36 | $16.36 | 23300 |
| 2026-06-12 | 16.36 | $16.27 | 17540 |
| 2026-06-11 | 16.37 | $16.36 | 24000 |
| 2026-06-10 | 16.37 | $16.29 | 14300 |
| 2026-06-09 | 16.38 | $16.27 | 29513 |
| 2026-06-08 | 16.39 | $16.31 | 33903 |
| 2026-06-05 | 16.40 | $16.27 | 19624 |
| 2026-06-04 | 16.42 | $16.38 | 7524 |
| 2026-06-03 | 16.42 | $16.33 | 13625 |
| 2026-06-02 | 16.43 | $16.38 | 19500 |
| 2026-06-01 | 16.43 | $16.27 | 12900 |
| 2026-05-29 | 16.45 | $16.35 | 27600 |
| 2026-05-28 | 16.46 | $16.52 | 20652 |
| 2026-05-27 | 16.46 | $16.46 | 13700 |
| 2026-05-26 | 16.46 | $16.47 | 19409 |
| 2026-05-22 | 16.45 | $16.36 | 10200 |
| 2026-05-21 | 16.46 | $16.36 | 21800 |
| 2026-05-20 | 16.48 | $16.36 | 10801 |
| 2026-05-19 | 16.49 | $16.31 | 30100 |
| 2026-05-18 | 16.51 | $16.41 | 21500 |
| 2026-05-15 | 16.52 | $16.47 | 33700 |
| 2026-05-14 | 16.52 | $16.44 | 15600 |
| 2026-05-13 | 16.53 | $16.32 | 25100 |
| 2026-05-12 | 16.55 | $16.32 | 23993 |
| 2026-05-11 | 16.58 | $16.55 | 34504 |
| 2026-05-08 | 16.58 | $16.60 | 20800 |
| 2026-05-07 | 16.58 | $16.53 | 16822 |
| 2026-05-06 | 16.58 | $16.54 | 31249 |
| 2026-05-05 | 16.59 | $16.56 | 17636 |
| 2026-05-04 | 16.59 | $16.56 | 31000 |
| 2026-05-01 | 16.59 | $16.54 | 16100 |
| 2026-04-30 | 16.60 | $16.80 | 22700 |
| 2026-04-29 | 16.58 | $16.74 | 11720 |
| 2026-04-28 | 16.56 | $16.73 | 17825 |
| 2026-04-27 | 16.54 | $16.68 | 21642 |
| 2026-04-24 | 16.53 | $16.67 | 12900 |
| 2026-04-23 | 16.51 | $16.66 | 27800 |
| 2026-04-22 | 16.50 | $16.57 | 36800 |
| 2026-04-21 | 16.49 | $16.60 | 23538 |
| 2026-04-20 | 16.48 | $16.63 | 21000 |
| 2026-04-17 | 16.46 | $16.70 | 19233 |
| 2026-04-16 | 16.44 | $16.63 | 21107 |
| 2026-04-15 | 16.42 | $16.61 | 34600 |
| 2026-04-14 | 16.40 | $16.70 | 38940 |
| 2026-04-13 | 16.37 | $16.49 | 20107 |
| 2026-04-10 | 16.35 | $16.59 | 18100 |
| 2026-04-09 | 16.33 | $16.49 | 21420 |
| 2026-04-08 | 16.31 | $16.41 | 41112 |
| 2026-04-07 | 16.30 | $16.28 | 13317 |
| 2026-04-06 | 16.30 | $16.23 | 30300 |
| 2026-04-02 | 16.31 | $16.00 | 29030 |
| 2026-04-01 | 16.34 | $15.88 | 57330 |
| 2026-03-31 | 16.39 | $15.76 | 162600 |
| 2026-03-30 | 16.46 | $16.28 | 19715 |
| 2026-03-27 | 16.48 | $16.23 | 34539 |
| 2026-03-26 | 16.50 | $16.40 | 19838 |
| 2026-03-25 | 16.51 | $16.49 | 20819 |
| 2026-03-24 | 16.51 | $16.38 | 12933 |
| 2026-03-23 | 16.53 | $16.47 | 20700 |
| 2026-03-20 | 16.53 | $16.33 | 14200 |
| 2026-03-19 | 16.56 | $16.42 | 17034 |
| 2026-03-18 | 16.57 | $16.56 | 19016 |
| 2026-03-17 | 16.57 | $16.49 | 21822 |
| 2026-03-16 | 16.58 | $16.52 | 20246 |
| 2026-03-13 | 16.59 | $16.50 | 23780 |
| 2026-03-12 | 16.59 | $16.55 | 33089 |
| 2026-03-11 | 16.60 | $16.47 | 14335 |
| 2026-03-10 | 16.61 | $16.50 | 13312 |
| 2026-03-09 | 16.62 | $16.46 | 32264 |
| 2026-03-06 | 16.64 | $16.63 | 24500 |
| 2026-03-05 | 16.64 | $16.63 | 13703 |
| 2026-03-04 | 16.64 | $16.65 | 16041 |
| 2026-03-03 | 16.64 | $16.60 | 25300 |
| 2026-03-02 | 16.65 | $16.52 | 20800 |
| 2026-02-27 | 16.66 | $16.36 | 78742 |
| 2026-02-26 | 16.69 | $16.66 | 10815 |
| 2026-02-25 | 16.70 | $16.71 | 19000 |
| 2026-02-24 | 16.70 | $16.68 | 22900 |
| 2026-02-23 | 16.70 | $16.65 | 30117 |
| 2026-02-20 | 16.70 | $16.80 | 11944 |
| 2026-02-19 | 16.69 | $16.88 | 16912 |
| 2026-02-18 | 16.67 | $16.87 | 20100 |
| 2026-02-17 | 16.65 | $16.92 | 32700 |
| 2026-02-13 | 16.62 | $16.70 | 27500 |
| 2026-02-12 | 16.61 | $16.57 | 22428 |
| 2026-02-11 | 16.62 | $16.58 | 34009 |
| 2026-02-10 | 16.62 | $16.62 | 21647 |
| 2026-02-09 | 16.62 | $16.48 | 18400 |
| 2026-02-06 | 16.64 | $16.50 | 41000 |
| 2026-02-05 | 16.65 | $16.41 | 22807 |
| 2026-02-04 | 16.68 | $16.52 | 15900 |
| 2026-02-03 | 16.70 | $16.52 | 35000 |
| 2026-02-02 | 16.71 | $16.53 | 35800 |
| 2026-01-30 | 16.73 | $16.75 | 31745 |
| 2026-01-29 | 16.73 | $16.66 | 17900 |
| 2026-01-28 | 16.74 | $16.73 | 39043 |
| 2026-01-27 | 16.74 | $16.72 | 113202 |
| 2026-01-26 | 16.74 | $16.88 | 21600 |
| 2026-01-23 | 16.73 | $16.94 | 35159 |
| 2026-01-22 | 16.71 | $17.07 | 19100 |
| 2026-01-21 | 16.67 | $16.93 | 35600 |
| 2026-01-20 | 16.64 | $16.81 | 34900 |
| 2026-01-16 | 16.62 | $16.95 | 29612 |
| 2026-01-15 | 16.59 | $16.79 | 13200 |
| 2026-01-14 | 16.57 | $16.67 | 37500 |
| 2026-01-13 | 16.56 | $16.62 | 29041 |
| 2026-01-12 | 16.55 | $16.55 | 58042 |
| 2026-01-09 | 16.55 | $16.65 | 40600 |
| 2026-01-08 | 16.54 | $16.66 | 18800 |
| 2026-01-07 | 16.53 | $16.70 | 21634 |
| 2026-01-06 | 16.51 | $16.64 | 18500 |
| 2026-01-05 | 16.49 | $16.75 | 26443 |
| 2026-01-02 | 16.47 | $16.71 | 21436 |
| 2025-12-31 | 16.44 | $16.52 | 97800 |
| 2025-12-30 | 16.43 | $16.79 | 74118 |
| 2025-12-29 | 16.39 | $16.55 | 77511 |
| 2025-12-26 | 16.38 | $16.38 | 46613 |
| 2025-12-24 | 16.38 | $16.27 | 35716 |
| 2025-12-23 | 16.39 | $15.95 | 90300 |
| 2025-12-22 | 16.44 | $16.27 | 57700 |
| 2025-12-19 | 16.45 | $16.41 | 28326 |
| 2025-12-18 | 16.46 | $16.27 | 56140 |
| 2025-12-17 | 16.48 | $16.37 | 31300 |
| 2025-12-16 | 16.49 | $16.47 | 27700 |
| 2025-12-15 | 16.49 | $16.39 | 42644 |
| 2025-12-12 | 16.50 | $16.34 | 26900 |
| 2025-12-11 | 16.52 | $16.42 | 39300 |
| 2025-12-10 | 16.53 | $16.32 | 50400 |
| 2025-12-09 | 16.55 | $16.32 | 33734 |
| 2025-12-08 | 16.57 | $16.35 | 46325 |
| 2025-12-05 | 16.60 | $16.48 | 15300 |
| 2025-12-04 | 16.61 | $16.56 | 12200 |
| 2025-12-03 | 16.61 | $16.51 | 21500 |
| 2025-12-02 | 16.63 | $16.55 | 8000 |
| 2025-12-01 | 16.63 | $16.51 | 20145 |
| 2025-11-28 | 16.65 | $16.37 | 43900 |
| 2025-11-26 | 16.68 | $16.56 | 17200 |
| 2025-11-25 | 16.69 | $16.50 | 22405 |
| 2025-11-24 | 16.71 | $16.33 | 52900 |
| 2025-11-21 | 16.75 | $16.31 | 36900 |
| 2025-11-20 | 16.79 | $16.34 | 35900 |
| 2025-11-19 | 16.84 | $16.45 | 25300 |
| 2025-11-18 | 16.88 | $16.55 | 15300 |
| 2025-11-17 | 16.92 | $16.60 | 24500 |
| 2025-11-14 | 16.95 | $16.58 | 25008 |
| 2025-11-13 | 16.99 | $16.52 | 27400 |
| 2025-11-12 | 17.04 | $16.61 | 12000 |
| 2025-11-11 | 17.08 | $16.79 | 15424 |
| 2025-11-10 | 17.11 | $16.78 | 14800 |
| 2025-11-07 | 17.15 | $16.79 | 22700 |
| 2025-11-06 | 17.19 | $16.70 | 20700 |
| 2025-11-05 | 17.24 | $16.90 | 62521 |
| 2025-11-04 | 17.28 | $16.84 | 15134 |
| 2025-11-03 | 17.32 | $16.87 | 11700 |
| 2025-10-31 | 17.37 | $17.18 | 15600 |
| 2025-10-30 | 17.39 | $17.25 | 9700 |
| 2025-10-29 | 17.40 | $17.30 | 9746 |
| 2025-10-28 | 17.41 | $17.29 | 34100 |
| 2025-10-27 | 17.43 | $17.49 | 17800 |
| 2025-10-24 | 17.42 | $17.48 | 8240 |
| 2025-10-23 | 17.41 | $17.35 | 12600 |
| 2025-10-22 | 17.42 | $17.37 | 22600 |
| 2025-10-21 | 17.43 | $17.44 | 10032 |
| 2025-10-20 | 17.42 | $17.21 | 21629 |
| 2025-10-17 | 17.45 | $17.15 | 17500 |
| 2025-10-16 | 17.48 | $17.25 | 24235 |
| 2025-10-15 | 17.50 | $17.55 | 19621 |
| 2025-10-14 | 17.50 | $17.42 | 15000 |
| 2025-10-13 | 17.50 | $17.28 | 8629 |
| 2025-10-10 | 17.53 | $17.30 | 6104 |
| 2025-10-09 | 17.55 | $17.53 | 19011 |
| 2025-10-08 | 17.55 | $17.67 | 12427 |
| 2025-10-07 | 17.54 | $17.72 | 13219 |
| 2025-10-06 | 17.52 | $17.78 | 29310 |
| 2025-10-03 | 17.50 | $17.76 | 8432 |
| 2025-10-02 | 17.47 | $17.81 | 21810 |
| 2025-10-01 | 17.43 | $17.74 | 22434 |
| 2025-09-30 | 17.40 | $17.44 | 23400 |
| 2025-09-29 | 17.40 | $17.20 | 27717 |
| 2025-09-26 | 17.42 | $17.38 | 5500 |
| 2025-09-25 | 17.42 | $17.34 | 14000 |
| 2025-09-24 | 17.43 | $17.41 | 23326 |
| 2025-09-23 | 17.43 | $17.54 | 5628 |
| 2025-09-22 | 17.42 | $17.54 | 6601 |
| 2025-09-19 | 17.41 | $17.59 | 9888 |
| 2025-09-18 | 17.39 | $17.49 | 15800 |
| 2025-09-17 | 17.38 | $17.64 | 18700 |
| 2025-09-16 | 17.35 | $17.49 | 25700 |
| 2025-09-15 | 17.34 | $17.54 | 24100 |
| 2025-09-12 | 17.31 | $17.50 | 11400 |
| 2025-09-11 | 17.29 | $17.52 | 28908 |
| 2025-09-10 | 17.27 | $17.38 | 27600 |
| 2025-09-09 | 17.26 | $17.38 | 10900 |
| 2025-09-08 | 17.25 | $17.35 | 16100 |
| 2025-09-05 | 17.24 | $17.39 | 18000 |
| 2025-09-04 | 17.22 | $17.16 | 13600 |
| 2025-09-03 | 17.23 | $17.03 | 22970 |
| 2025-09-02 | 17.25 | $17.03 | 22743 |
| 2025-08-29 | 17.27 | $17.06 | 114000 |
| 2025-08-28 | 17.29 | $17.26 | 36800 |
| 2025-08-27 | 17.29 | $17.25 | 10219 |
| 2025-08-26 | 17.30 | $17.17 | 44320 |
| 2025-08-25 | 17.31 | $17.30 | 24009 |
| 2025-08-22 | 17.31 | $17.52 | 19100 |
| 2025-08-21 | 17.29 | $17.35 | 14400 |
| 2025-08-20 | 17.29 | $17.50 | 16913 |
| 2025-08-19 | 17.26 | $17.55 | 32800 |
| 2025-08-18 | 17.23 | $17.59 | 24461 |
| 2025-08-15 | 17.20 | $17.65 | 42700 |
| 2025-08-14 | 17.15 | $17.45 | 21000 |
| 2025-08-13 | 17.12 | $17.36 | 20300 |
| 2025-08-12 | 17.09 | $17.18 | 9800 |
| 2025-08-11 | 17.08 | $17.18 | 12705 |
| 2025-08-08 | 17.07 | $17.13 | 11100 |
| 2025-08-07 | 17.06 | $17.13 | 16300 |
| 2025-08-06 | 17.06 | $17.01 | 14585 |
| 2025-08-05 | 17.06 | $17.01 | 21548 |
| 2025-08-04 | 17.07 | $17.11 | 23500 |
| 2025-08-01 | 17.06 | $16.85 | 69200 |
| 2025-07-31 | 17.09 | $17.55 | 21800 |
| 2025-07-30 | 17.04 | $17.55 | 20400 |
| 2025-07-29 | 16.98 | $17.38 | 38538 |
| 2025-07-28 | 16.94 | $17.24 | 19043 |
| 2025-07-25 | 16.91 | $17.07 | 22143 |
| 2025-07-24 | 16.89 | $17.06 | 16700 |
| 2025-07-23 | 16.87 | $17.14 | 13324 |
| 2025-07-22 | 16.85 | $17.16 | 11000 |
| 2025-07-21 | 16.81 | $17.19 | 27439 |
| 2025-07-18 | 16.77 | $17.25 | 11400 |
| 2025-07-17 | 16.72 | $17.17 | 27110 |
| 2025-07-16 | 16.68 | $17.08 | 27342 |
| 2025-07-15 | 16.63 | $17.08 | 34123 |
| 2025-07-14 | 16.59 | $16.85 | 32400 |
| 2025-07-11 | 16.56 | $16.75 | 15300 |
| 2025-07-10 | 16.54 | $17.11 | 27333 |
| 2025-07-09 | 16.48 | $16.91 | 25700 |
| 2025-07-08 | 16.43 | $16.90 | 18400 |
| 2025-07-07 | 16.39 | $16.77 | 11500 |
| 2025-07-03 | 16.35 | $16.91 | 11028 |
| 2025-07-02 | 16.29 | $16.85 | 42333 |
| 2025-07-01 | 16.23 | $16.16 | 26416 |
| 2025-06-30 | 16.23 | $16.15 | 66400 |
| 2025-06-27 | 16.24 | $16.19 | 12700 |
| 2025-06-26 | 16.25 | $16.31 | 27536 |
| 2025-06-25 | 16.24 | $16.32 | 12845 |
| 2025-06-24 | 16.23 | $16.43 | 30000 |
| 2025-06-23 | 16.21 | $16.23 | 15708 |
| 2025-06-20 | 16.21 | $16.20 | 17900 |
| 2025-06-18 | 16.21 | $16.26 | 28811 |
| 2025-06-17 | 16.21 | $16.22 | 12900 |
| 2025-06-16 | 16.21 | $16.20 | 14036 |
| 2025-06-13 | 16.21 | $16.22 | 12600 |
| 2025-06-12 | 16.20 | $16.14 | 11219 |
| 2025-06-11 | 16.21 | $16.13 | 15433 |
| 2025-06-10 | 16.22 | $16.14 | 24370 |
| 2025-06-09 | 16.23 | $16.19 | 28000 |
| 2025-06-06 | 16.23 | $16.17 | 18639 |
| 2025-06-05 | 16.24 | $16.10 | 12900 |
| 2025-06-04 | 16.25 | $16.13 | 31200 |
| 2025-06-03 | 16.27 | $15.96 | 46746 |
| 2025-06-02 | 16.30 | $15.92 | 44627 |
| 2025-05-30 | 16.34 | $15.69 | 156635 |
| 2025-05-29 | 16.41 | $16.24 | 10000 |
| 2025-05-28 | 16.42 | $16.12 | 17819 |
| 2025-05-27 | 16.46 | $16.37 | 20400 |
| 2025-05-23 | 16.46 | $16.07 | 19300 |
| 2025-05-22 | 16.51 | $16.08 | 21325 |
| 2025-05-21 | 16.55 | $16.11 | 27218 |
| 2025-05-20 | 16.60 | $16.20 | 25600 |
| 2025-05-19 | 16.64 | $16.25 | 88937 |
| 2025-05-16 | 16.68 | $16.65 | 23908 |
| 2025-05-15 | 16.68 | $16.74 | 37400 |
| 2025-05-14 | 16.68 | $16.80 | 15648 |
| 2025-05-13 | 16.66 | $16.85 | 69900 |
| 2025-05-12 | 16.64 | $16.79 | 69727 |
| 2025-05-09 | 16.63 | $16.49 | 13500 |
| 2025-05-08 | 16.64 | $16.68 | 15800 |
| 2025-05-07 | 16.64 | $16.83 | 24200 |
| 2025-05-06 | 16.62 | $16.73 | 11705 |
| 2025-05-05 | 16.61 | $16.90 | 17500 |
| 2025-05-02 | 16.58 | $16.85 | 42100 |
| 2025-05-01 | 16.55 | $17.08 | 57500 |
| 2025-04-30 | 16.49 | $17.11 | 97632 |
| 2025-04-29 | 16.43 | $16.90 | 141717 |
| 2025-04-28 | 16.38 | $16.70 | 79000 |
| 2025-04-25 | 16.35 | $16.61 | 21330 |
| 2025-04-24 | 16.32 | $16.43 | 16200 |
| 2025-04-23 | 16.31 | $16.31 | 11348 |
| 2025-04-22 | 16.31 | $16.23 | 34818 |
| 2025-04-21 | 16.31 | $16.10 | 21500 |
| 2025-04-17 | 16.34 | $15.90 | 51139 |
| 2025-04-16 | 16.38 | $15.96 | 26409 |
| 2025-04-15 | 16.43 | $16.04 | 16100 |
| 2025-04-14 | 16.47 | $16.08 | 17943 |
| 2025-04-11 | 16.51 | $15.77 | 16531 |
| 2025-04-10 | 16.59 | $16.18 | 21300 |
| 2025-04-09 | 16.63 | $16.35 | 32300 |
| 2025-04-08 | 16.66 | $16.10 | 29800 |
| 2025-04-07 | 16.72 | $16.07 | 37400 |
| 2025-04-04 | 16.79 | $16.34 | 78900 |
| 2025-04-03 | 16.83 | $16.32 | 54900 |
| 2025-04-02 | 16.89 | $16.48 | 22526 |
| 2025-04-01 | 16.93 | $16.38 | 19315 |
| 2025-03-31 | 16.99 | $16.28 | 92900 |
| 2025-03-28 | 17.06 | $16.35 | 51520 |
| 2025-03-27 | 17.14 | $16.66 | 20946 |
| 2025-03-26 | 17.19 | $16.79 | 28000 |
| 2025-03-25 | 17.23 | $17.11 | 14213 |
| 2025-03-24 | 17.24 | $17.13 | 21535 |
| 2025-03-21 | 17.25 | $17.25 | 8338 |
| 2025-03-20 | 17.25 | $17.20 | 7745 |
| 2025-03-19 | 17.26 | $17.35 | 15130 |
| 2025-03-18 | 17.25 | $17.18 | 11100 |
| 2025-03-17 | 17.26 | $17.22 | 14400 |
| 2025-03-14 | 17.26 | $17.10 | 18100 |
| 2025-03-13 | 17.28 | $16.97 | 10641 |
| 2025-03-12 | 17.31 | $16.84 | 24100 |
| 2025-03-11 | 17.36 | $16.76 | 29400 |
| 2025-03-10 | 17.42 | $16.91 | 17200 |
| 2025-03-07 | 17.47 | $17.00 | 14405 |
| 2025-03-06 | 17.52 | $17.02 | 26600 |
| 2025-03-05 | 17.58 | $17.40 | 12700 |
| 2025-03-04 | 17.60 | $17.40 | 25300 |
| 2025-03-03 | 17.62 | $17.67 | 12549 |
| 2025-02-28 | 17.61 | $17.64 | 13100 |
| 2025-02-27 | 17.61 | $17.70 | 17135 |
| 2025-02-26 | 17.60 | $17.79 | 8200 |
| 2025-02-25 | 17.58 | $17.83 | 14726 |
| 2025-02-24 | 17.55 | $17.70 | 9100 |
| 2025-02-21 | 17.54 | $17.70 | 18525 |
| 2025-02-20 | 17.52 | $17.68 | 12533 |
| 2025-02-19 | 17.50 | $17.77 | 24100 |
| 2025-02-18 | 17.47 | $17.85 | 33600 |
| 2025-02-14 | 17.43 | $17.97 | 20800 |
| 2025-02-13 | 17.38 | $17.71 | 12929 |
| 2025-02-12 | 17.34 | $17.49 | 28209 |
| 2025-02-11 | 17.33 | $17.56 | 19200 |
| 2025-02-10 | 17.30 | $17.60 | 16700 |
| 2025-02-07 | 17.27 | $17.50 | 21233 |
| 2025-02-06 | 17.25 | $17.61 | 21100 |
| 2025-02-05 | 17.21 | $17.70 | 25441 |
| 2025-02-04 | 17.16 | $17.51 | 53713 |
| 2025-02-03 | 17.12 | $17.41 | 41500 |
| 2025-01-31 | 17.09 | $17.72 | 26300 |
| 2025-01-30 | 17.02 | $17.73 | 17713 |
| 2025-01-29 | 16.95 | $17.45 | 19324 |
| 2025-01-28 | 16.90 | $17.51 | 21508 |
| 2025-01-27 | 16.83 | $17.56 | 22019 |
| 2025-01-24 | 16.76 | $17.30 | 22235 |
| 2025-01-23 | 16.70 | $17.08 | 15200 |
| 2025-01-22 | 16.66 | $17.13 | 13300 |
| 2025-01-21 | 16.61 | $17.14 | 45535 |
| 2025-01-17 | 16.55 | $17.01 | 66744 |
| 2025-01-16 | 16.51 | $16.77 | 21545 |
| 2025-01-15 | 16.48 | $16.69 | 25800 |
| 2025-01-14 | 16.46 | $16.21 | 41200 |
| 2025-01-13 | 16.48 | $16.05 | 46600 |
| 2025-01-10 | 16.53 | $16.13 | 31300 |
| 2025-01-08 | 16.57 | $16.44 | 77800 |
| 2025-01-07 | 16.58 | $16.29 | 39400 |
| 2025-01-06 | 16.62 | $16.53 | 34400 |
| 2025-01-03 | 16.62 | $16.70 | 18500 |
| 2025-01-02 | 16.62 | $16.65 | 57500 |
| 2024-12-31 | 16.61 | $15.96 | 253706 |
| 2024-12-30 | 16.68 | $16.29 | 69600 |
| 2024-12-27 | 16.72 | $16.08 | 53111 |
| 2024-12-26 | 16.79 | $16.12 | 47219 |
| 2024-12-24 | 16.86 | $16.25 | 16300 |
| 2024-12-23 | 16.92 | $16.25 | 43100 |
| 2024-12-20 | 17.00 | $16.45 | 26800 |
| 2024-12-19 | 17.05 | $16.45 | 51344 |
| 2024-12-18 | 17.12 | $16.37 | 39700 |
| 2024-12-17 | 17.20 | $16.55 | 73836 |
| 2024-12-16 | 17.26 | $16.69 | 53519 |
| 2024-12-13 | 17.32 | $16.82 | 41700 |
| 2024-12-12 | 17.38 | $16.97 | 34807 |
| 2024-12-11 | 17.42 | $17.18 | 65940 |
| 2024-12-10 | 17.44 | $17.32 | 52000 |
| 2024-12-09 | 17.46 | $17.30 | 37000 |
| 2024-12-06 | 17.47 | $17.30 | 15645 |
| 2024-12-05 | 17.49 | $17.29 | 41929 |
| 2024-12-04 | 17.51 | $17.15 | 32000 |
| 2024-12-03 | 17.55 | $17.17 | 60900 |
| 2024-12-02 | 17.59 | $17.46 | 68300 |
| 2024-11-29 | 17.61 | $17.64 | 59900 |
| 2024-11-27 | 17.60 | $17.24 | 36047 |
| 2024-11-26 | 17.64 | $17.09 | 47629 |
| 2024-11-25 | 17.70 | $17.34 | 36300 |
| 2024-11-22 | 17.74 | $17.13 | 42309 |
| 2024-11-21 | 17.80 | $17.07 | 31633 |
| 2024-11-20 | 17.88 | $16.95 | 34400 |
| 2024-11-19 | 17.97 | $17.05 | 33500 |
| 2024-11-18 | 18.07 | $17.06 | 58399 |
| 2024-11-15 | 18.18 | $17.46 | 51006 |
| 2024-11-14 | 18.25 | $17.74 | 33400 |
| 2024-11-13 | 18.31 | $17.56 | 28544 |
| 2024-11-12 | 18.39 | $17.55 | 34200 |
| 2024-11-11 | 18.48 | $17.97 | 29229 |
| 2024-11-08 | 18.53 | $18.16 | 22027 |
| 2024-11-07 | 18.57 | $18.00 | 29700 |
| 2024-11-06 | 18.63 | $17.69 | 30424 |
| 2024-11-05 | 18.73 | $18.12 | 25400 |
| 2024-11-04 | 18.79 | $17.89 | 45736 |
| 2024-11-01 | 18.88 | $17.94 | 50000 |
| 2024-10-31 | 18.98 | $18.86 | 50209 |
| 2024-10-30 | 19.00 | $19.06 | 73200 |
| 2024-10-29 | 18.99 | $18.89 | 38645 |
| 2024-10-28 | 19.00 | $18.80 | 35600 |
| 2024-10-25 | 19.02 | $18.90 | 64219 |
| 2024-10-24 | 19.04 | $19.13 | 17521 |
| 2024-10-23 | 19.03 | $19.17 | 22135 |
| 2024-10-22 | 19.01 | $19.46 | 37600 |
| 2024-10-21 | 18.96 | $19.54 | 59535 |
| 2024-10-18 | 18.90 | $19.77 | 29036 |
| 2024-10-17 | 18.81 | $19.78 | 30100 |
| 2024-10-16 | 18.71 | $19.74 | 53048 |
| 2024-10-15 | 18.60 | $19.44 | 66026 |
| 2024-10-14 | 18.51 | $19.29 | 44948 |
| 2024-10-11 | 18.43 | $18.96 | 35100 |
| 2024-10-10 | 18.37 | $18.90 | 8800 |
| 2024-10-09 | 18.32 | $18.99 | 47942 |
| 2024-10-08 | 18.25 | $18.65 | 8901 |
| 2024-10-07 | 18.20 | $18.55 | 19700 |
| 2024-10-04 | 18.17 | $18.61 | 32035 |
| 2024-10-03 | 18.12 | $18.68 | 33100 |
| 2024-10-02 | 18.06 | $18.60 | 16100 |
| 2024-10-01 | 18.01 | $18.53 | 21500 |
| 2024-09-30 | 17.95 | $18.51 | 43002 |
| 2024-09-27 | 17.89 | $18.61 | 20726 |
| 2024-09-26 | 17.82 | $18.47 | 53028 |
| 2024-09-25 | 17.75 | $18.20 | 8200 |
| 2024-09-24 | 17.70 | $18.17 | 13900 |
| 2024-09-23 | 17.65 | $18.12 | 14435 |
| 2024-09-20 | 17.60 | $18.11 | 6539 |
| 2024-09-19 | 17.55 | $18.14 | 33400 |
| 2024-09-18 | 17.49 | $17.87 | 15003 |
| 2024-09-17 | 17.44 | $17.98 | 41317 |
| 2024-09-16 | 17.39 | $17.92 | 24540 |
| 2024-09-13 | 17.33 | $17.55 | 22637 |
| 2024-09-12 | 17.31 | $17.62 | 10906 |
| 2024-09-11 | 17.28 | $17.45 | 14500 |
| 2024-09-10 | 17.26 | $17.35 | 10902 |
| 2024-09-09 | 17.25 | $17.53 | 33114 |
| 2024-09-06 | 17.22 | $17.22 | 18800 |
| 2024-09-05 | 17.22 | $17.38 | 16200 |
| 2024-09-04 | 17.20 | $17.31 | 14726 |
| 2024-09-03 | 17.19 | $17.15 | 21000 |
| 2024-08-30 | 17.20 | $17.37 | 116327 |
| 2024-08-29 | 17.18 | $17.78 | 26311 |
| 2024-08-28 | 17.11 | $17.55 | 13900 |
| 2024-08-27 | 17.07 | $17.52 | 19800 |
| 2024-08-26 | 17.02 | $17.52 | 20935 |
| 2024-08-23 | 16.97 | $17.35 | 8800 |
| 2024-08-22 | 16.93 | $17.23 | 11600 |
| 2024-08-21 | 16.89 | $17.13 | 19344 |
| 2024-08-20 | 16.87 | $16.94 | 8400 |
| 2024-08-19 | 16.86 | $16.86 | 31500 |
| 2024-08-16 | 16.86 | $16.83 | 19800 |
| 2024-08-15 | 16.87 | $16.76 | 38536 |
| 2024-08-14 | 16.88 | $16.70 | 27900 |
| 2024-08-13 | 16.90 | $16.80 | 19400 |
| 2024-08-12 | 16.91 | $16.73 | 10346 |
| 2024-08-09 | 16.93 | $16.77 | 19400 |
| 2024-08-08 | 16.94 | $16.60 | 22900 |
| 2024-08-07 | 16.98 | $16.71 | 26900 |
| 2024-08-06 | 17.01 | $16.97 | 19000 |
| 2024-08-05 | 17.01 | $17.05 | 23700 |
| 2024-08-02 | 17.00 | $17.41 | 17600 |
| 2024-08-01 | 16.96 | $17.45 | 44600 |
| 2024-07-31 | 16.91 | $17.39 | 20000 |
| 2024-07-30 | 16.86 | $17.37 | 20923 |
| 2024-07-29 | 16.81 | $17.37 | 29900 |
| 2024-07-26 | 16.75 | $17.50 | 21900 |
| 2024-07-25 | 16.67 | $17.52 | 55700 |
| 2024-07-24 | 16.58 | $17.44 | 19700 |
| 2024-07-23 | 16.49 | $17.41 | 20911 |
| 2024-07-22 | 16.39 | $17.30 | 48147 |
| 2024-07-19 | 16.30 | $17.22 | 18800 |
| 2024-07-18 | 16.20 | $17.14 | 46800 |
| 2024-07-17 | 16.10 | $16.97 | 91723 |
| 2024-07-16 | 16.01 | $16.80 | 134000 |
| 2024-07-15 | 15.92 | $16.20 | 16809 |
| 2024-07-12 | 15.89 | $16.15 | 20400 |
| 2024-07-11 | 15.87 | $16.25 | 38000 |
| 2024-07-10 | 15.83 | $16.10 | 21300 |
| 2024-07-09 | 15.80 | $15.99 | 33300 |
| 2024-07-08 | 15.78 | $15.96 | 36600 |
| 2024-07-05 | 15.76 | $15.75 | 24730 |
| 2024-07-03 | 15.76 | $15.74 | 13619 |
| 2024-07-02 | 15.76 | $15.59 | 15700 |
| 2024-07-01 | 15.78 | $15.61 | 45932 |
| 2024-06-28 | 15.80 | $15.60 | 16024 |
| 2024-06-27 | 15.82 | $15.47 | 21419 |
| 2024-06-26 | 15.86 | $15.63 | 33400 |
| 2024-06-25 | 15.88 | $15.75 | 17644 |
| 2024-06-24 | 15.89 | $15.80 | 34800 |
| 2024-06-21 | 15.90 | $15.65 | 20045 |
| 2024-06-20 | 15.93 | $15.62 | 35522 |
| 2024-06-18 | 15.96 | $15.69 | 18600 |
| 2024-06-17 | 15.99 | $15.65 | 13847 |
| 2024-06-14 | 16.03 | $15.68 | 12000 |
| 2024-06-13 | 16.07 | $15.67 | 29535 |
| 2024-06-12 | 16.11 | $15.85 | 28400 |
| 2024-06-11 | 16.13 | $15.84 | 16700 |
| 2024-06-10 | 16.16 | $16.00 | 28123 |
| 2024-06-07 | 16.18 | $15.84 | 11800 |
| 2024-06-06 | 16.22 | $15.84 | 18249 |
| 2024-06-05 | 16.26 | $15.72 | 18800 |
| 2024-06-04 | 16.31 | $15.88 | 29545 |
| 2024-06-03 | 16.36 | $15.89 | 42000 |
| 2024-05-31 | 16.41 | $15.70 | 37013 |
| 2024-05-30 | 16.48 | $15.56 | 67000 |
| 2024-05-29 | 16.58 | $15.42 | 144771 |
| 2024-05-28 | 16.70 | $16.20 | 18606 |
| 2024-05-24 | 16.76 | $16.45 | 18422 |
| 2024-05-23 | 16.79 | $16.18 | 22500 |
| 2024-05-22 | 16.85 | $16.51 | 16000 |
| 2024-05-21 | 16.89 | $16.68 | 35019 |
| 2024-05-20 | 16.91 | $17.01 | 8645 |
| 2024-05-17 | 16.90 | $16.98 | 26213 |
| 2024-05-16 | 16.89 | $17.06 | 43800 |
| 2024-05-15 | 16.87 | $16.90 | 25343 |
| 2024-05-14 | 16.87 | $16.70 | 25635 |
| 2024-05-13 | 16.89 | $16.98 | 10703 |
| 2024-05-10 | 16.88 | $16.92 | 14000 |
| 2024-05-09 | 16.88 | $16.77 | 20200 |
| 2024-05-08 | 16.89 | $16.73 | 22708 |
| 2024-05-07 | 16.90 | $17.10 | 19500 |
| 2024-05-06 | 16.88 | $17.07 | 17900 |
| 2024-05-03 | 16.86 | $17.00 | 44639 |
| 2024-05-02 | 16.85 | $17.20 | 20327 |
| 2024-05-01 | 16.81 | $17.29 | 13800 |
| 2024-04-30 | 16.76 | $17.14 | 31200 |
| 2024-04-29 | 16.72 | $17.00 | 21300 |
| 2024-04-26 | 16.69 | $16.95 | 17100 |
| 2024-04-25 | 16.67 | $16.77 | 12700 |
| 2024-04-24 | 16.66 | $16.71 | 11448 |
| 2024-04-23 | 16.65 | $16.79 | 20100 |
| 2024-04-22 | 16.63 | $16.49 | 51939 |
| 2024-04-19 | 16.65 | $16.19 | 26336 |
| 2024-04-18 | 16.70 | $16.02 | 53740 |
| 2024-04-17 | 16.77 | $16.19 | 24900 |
| 2024-04-16 | 16.83 | $16.30 | 33800 |
| 2024-04-15 | 16.89 | $16.23 | 64913 |
| 2024-04-12 | 16.96 | $16.70 | 12316 |
| 2024-04-11 | 16.98 | $16.67 | 15029 |
| 2024-04-10 | 17.02 | $16.99 | 23400 |
| 2024-04-09 | 17.02 | $17.15 | 10006 |
| 2024-04-08 | 17.00 | $17.12 | 9400 |
| 2024-04-05 | 16.99 | $17.20 | 11300 |
| 2024-04-04 | 16.97 | $17.31 | 21415 |
| 2024-04-03 | 16.93 | $16.98 | 24225 |
| 2024-04-02 | 16.93 | $17.00 | 21510 |
| 2024-04-01 | 16.92 | $17.40 | 37649 |
| 2024-03-28 | 16.87 | $17.47 | 42034 |
| 2024-03-27 | 16.81 | $17.08 | 25900 |
| 2024-03-26 | 16.78 | $16.71 | 21100 |
| 2024-03-25 | 16.79 | $16.76 | 9000 |
| 2024-03-22 | 16.79 | $16.97 | 39634 |
| 2024-03-21 | 16.77 | $16.83 | 35004 |
| 2024-03-20 | 16.76 | $16.83 | 29248 |
| 2024-03-19 | 16.76 | $16.73 | 22900 |
| 2024-03-18 | 16.76 | $16.45 | 20400 |
| 2024-03-15 | 16.79 | $16.43 | 19402 |
| 2024-03-14 | 16.83 | $16.35 | 41600 |
| 2024-03-13 | 16.88 | $16.70 | 24345 |
| 2024-03-12 | 16.90 | $16.84 | 11300 |
| 2024-03-11 | 16.91 | $16.60 | 17100 |
| 2024-03-08 | 16.94 | $16.86 | 27000 |
| 2024-03-07 | 16.95 | $16.90 | 22600 |
| 2024-03-06 | 16.95 | $16.81 | 48426 |
| 2024-03-05 | 16.97 | $17.05 | 29000 |
| 2024-03-04 | 16.96 | $16.87 | 45000 |
| 2024-03-01 | 16.97 | $17.20 | 29316 |
| 2024-02-29 | 16.94 | $17.49 | 100023 |
| 2024-02-28 | 16.89 | $17.10 | 27503 |
| 2024-02-27 | 16.86 | $16.75 | 31300 |
| 2024-02-26 | 16.88 | $17.15 | 27521 |
| 2024-02-23 | 16.85 | $17.33 | 24000 |
| 2024-02-22 | 16.80 | $17.30 | 25300 |
| 2024-02-21 | 16.74 | $17.05 | 41312 |
| 2024-02-20 | 16.71 | $17.03 | 19711 |
| 2024-02-16 | 16.68 | $17.08 | 29000 |
| 2024-02-15 | 16.63 | $17.10 | 42827 |
| 2024-02-14 | 16.59 | $16.37 | 54900 |
| 2024-02-13 | 16.61 | $16.10 | 49000 |
| 2024-02-12 | 16.66 | $16.25 | 41104 |
| 2024-02-09 | 16.71 | $15.98 | 46718 |
| 2024-02-08 | 16.78 | $15.73 | 43300 |
| 2024-02-07 | 16.89 | $15.91 | 136700 |
| 2024-02-06 | 17.00 | $16.16 | 58820 |
| 2024-02-05 | 17.08 | $16.24 | 103800 |
| 2024-02-02 | 17.17 | $16.68 | 27540 |
| 2024-02-01 | 17.22 | $16.87 | 67113 |
| 2024-01-31 | 17.26 | $17.05 | 146324 |
| 2024-01-30 | 17.28 | $17.98 | 32247 |
| 2024-01-29 | 17.21 | $17.85 | 11628 |
| 2024-01-26 | 17.14 | $17.81 | 38300 |
| 2024-01-25 | 17.07 | $17.64 | 26400 |
| 2024-01-24 | 17.01 | $17.19 | 27100 |
| 2024-01-23 | 16.99 | $17.37 | 16843 |
| 2024-01-22 | 16.96 | $17.37 | 29925 |
| 2024-01-19 | 16.91 | $17.26 | 23800 |
| 2024-01-18 | 16.87 | $16.96 | 16127 |
| 2024-01-17 | 16.87 | $17.01 | 22700 |
| 2024-01-16 | 16.85 | $17.21 | 25200 |
| 2024-01-12 | 16.81 | $17.30 | 19428 |
| 2024-01-11 | 16.76 | $17.26 | 17737 |
| 2024-01-10 | 16.71 | $17.29 | 31736 |
| 2024-01-09 | 16.65 | $17.39 | 15833 |
| 2024-01-08 | 16.57 | $17.19 | 24100 |
| 2024-01-05 | 16.50 | $17.11 | 20400 |
| 2024-01-04 | 16.44 | $17.03 | 22349 |
| 2024-01-03 | 16.38 | $16.68 | 24513 |
| 2024-01-02 | 16.35 | $16.76 | 13600 |
| 2023-12-29 | 16.30 | $16.63 | 67300 |
| 2023-12-28 | 16.27 | $16.88 | 28235 |
| 2023-12-27 | 16.20 | $16.95 | 49719 |
| 2023-12-26 | 16.13 | $16.93 | 18230 |
| 2023-12-22 | 16.04 | $17.05 | 35006 |
| 2023-12-21 | 15.93 | $16.96 | 72716 |
| 2023-12-20 | 15.83 | $16.74 | 38000 |
| 2023-12-19 | 15.73 | $16.41 | 45236 |
| 2023-12-18 | 15.66 | $16.04 | 137912 |
| 2023-12-15 | 15.62 | $16.35 | 53448 |
| 2023-12-14 | 15.54 | $16.35 | 61722 |
| 2023-12-13 | 15.46 | $15.80 | 60700 |
| 2023-12-12 | 15.42 | $15.50 | 59200 |
| 2023-12-11 | 15.41 | $15.47 | 25708 |
| 2023-12-08 | 15.41 | $15.71 | 22800 |
| 2023-12-07 | 15.38 | $15.85 | 49142 |
| 2023-12-06 | 15.33 | $15.74 | 34400 |
| 2023-12-05 | 15.28 | $15.55 | 23116 |
| 2023-12-04 | 15.25 | $15.40 | 58300 |
| 2023-12-01 | 15.24 | $15.43 | 66845 |
| 2023-11-30 | 15.22 | $15.20 | 127447 |
| 2023-11-29 | 15.22 | $15.42 | 57715 |
| 2023-11-28 | 15.20 | $15.06 | 32536 |
| 2023-11-27 | 15.21 | $15.15 | 27831 |
| 2023-11-24 | 15.22 | $15.05 | 14917 |
| 2023-11-22 | 15.24 | $14.98 | 35304 |
| 2023-11-21 | 15.26 | $15.15 | 15735 |
| 2023-11-20 | 15.28 | $15.23 | 22710 |
| 2023-11-17 | 15.28 | $15.34 | 19100 |
| 2023-11-16 | 15.28 | $15.41 | 21204 |
| 2023-11-15 | 15.26 | $15.50 | 44100 |
| 2023-11-14 | 15.24 | $15.44 | 41941 |
| 2023-11-13 | 15.21 | $15.45 | 17900 |
| 2023-11-10 | 15.19 | $15.40 | 12000 |
| 2023-11-09 | 15.17 | $15.34 | 39029 |
| 2023-11-08 | 15.15 | $15.61 | 25800 |
| 2023-11-07 | 15.10 | $15.61 | 19029 |
| 2023-11-06 | 15.05 | $15.74 | 23941 |
| 2023-11-03 | 14.97 | $15.68 | 27400 |
| 2023-11-02 | 14.90 | $15.49 | 94700 |
| 2023-11-01 | 14.84 | $15.09 | 32500 |
| 2023-10-31 | 14.81 | $14.90 | 220948 |
| 2023-10-30 | 14.80 | $14.72 | 30108 |
| 2023-10-27 | 14.81 | $14.73 | 16600 |
| 2023-10-26 | 14.82 | $14.76 | 34319 |
| 2023-10-25 | 14.82 | $14.90 | 11400 |
| 2023-10-24 | 14.82 | $15.11 | 27400 |
| 2023-10-23 | 14.79 | $14.85 | 15100 |
| 2023-10-20 | 14.78 | $14.84 | 24731 |
| 2023-10-19 | 14.77 | $14.61 | 18310 |
| 2023-10-18 | 14.79 | $14.58 | 49840 |
| 2023-10-17 | 14.81 | $14.54 | 17400 |
| 2023-10-16 | 14.84 | $14.73 | 7028 |
| 2023-10-13 | 14.85 | $14.54 | 18400 |
| 2023-10-12 | 14.89 | $14.70 | 26900 |
| 2023-10-11 | 14.90 | $14.62 | 14700 |
| 2023-10-10 | 14.93 | $14.73 | 27101 |
| 2023-10-09 | 14.96 | $14.75 | 15204 |
| 2023-10-06 | 14.98 | $14.55 | 38344 |
| 2023-10-05 | 15.02 | $14.52 | 14033 |
| 2023-10-04 | 15.08 | $14.51 | 25421 |
| 2023-10-03 | 15.14 | $14.67 | 51137 |
| 2023-10-02 | 15.18 | $15.00 | 19200 |
| 2023-09-29 | 15.20 | $15.12 | 104500 |
| 2023-09-28 | 15.21 | $15.15 | 10800 |
| 2023-09-27 | 15.22 | $15.24 | 19600 |
| 2023-09-26 | 15.22 | $15.14 | 20908 |
| 2023-09-25 | 15.23 | $15.15 | 15100 |
| 2023-09-22 | 15.23 | $15.20 | 21500 |
| 2023-09-21 | 15.24 | $15.13 | 57434 |
| 2023-09-20 | 15.25 | $15.30 | 16647 |
| 2023-09-19 | 15.24 | $15.23 | 26419 |
| 2023-09-18 | 15.24 | $15.25 | 47833 |
| 2023-09-15 | 15.24 | $15.22 | 33934 |
| 2023-09-14 | 15.25 | $15.14 | 62800 |
| 2023-09-13 | 15.26 | $15.01 | 40400 |
| 2023-09-12 | 15.28 | $15.11 | 21932 |
| 2023-09-11 | 15.30 | $15.12 | 16235 |
| 2023-09-08 | 15.32 | $15.09 | 21300 |
| 2023-09-07 | 15.35 | $15.24 | 26600 |
| 2023-09-06 | 15.36 | $15.33 | 14438 |
| 2023-09-05 | 15.36 | $15.34 | 36636 |
| 2023-09-01 | 15.36 | $15.54 | 7926 |
| 2023-08-31 | 15.34 | $15.48 | 53400 |
| 2023-08-30 | 15.33 | $14.95 | 22300 |
| 2023-08-29 | 15.37 | $15.12 | 28000 |
| 2023-08-28 | 15.40 | $15.23 | 11200 |
| 2023-08-25 | 15.41 | $15.29 | 20100 |
| 2023-08-24 | 15.43 | $15.09 | 93600 |
| 2023-08-23 | 15.46 | $15.28 | 60200 |
| 2023-08-22 | 15.48 | $15.00 | 32600 |
| 2023-08-21 | 15.53 | $15.12 | 21832 |
| 2023-08-18 | 15.57 | $15.28 | 28600 |
| 2023-08-17 | 15.60 | $15.49 | 11400 |
| 2023-08-16 | 15.62 | $15.55 | 17430 |
| 2023-08-15 | 15.62 | $15.64 | 62487 |
| 2023-08-14 | 15.62 | $15.69 | 27700 |
| 2023-08-11 | 15.61 | $15.69 | 40620 |
| 2023-08-10 | 15.61 | $15.68 | 19300 |
| 2023-08-09 | 15.60 | $15.70 | 19339 |
| 2023-08-08 | 15.59 | $15.61 | 28400 |
| 2023-08-07 | 15.59 | $15.77 | 33300 |
| 2023-08-04 | 15.57 | $15.57 | 31300 |
| 2023-08-03 | 15.57 | $15.30 | 33939 |
| 2023-08-02 | 15.59 | $15.45 | 30300 |
| 2023-08-01 | 15.61 | $15.57 | 30900 |
| 2023-07-31 | 15.61 | $15.87 | 27723 |
| 2023-07-28 | 15.59 | $15.86 | 19100 |
| 2023-07-27 | 15.56 | $15.77 | 60100 |
| 2023-07-26 | 15.54 | $15.68 | 95700 |
| 2023-07-25 | 15.52 | $15.74 | 31900 |
| 2023-07-24 | 15.50 | $15.70 | 34300 |
| 2023-07-21 | 15.48 | $15.75 | 18900 |
| 2023-07-20 | 15.45 | $15.75 | 25528 |
| 2023-07-19 | 15.42 | $15.74 | 24232 |
| 2023-07-18 | 15.38 | $15.95 | 26700 |
| 2023-07-17 | 15.32 | $15.80 | 21400 |
| 2023-07-14 | 15.27 | $15.53 | 49100 |
| 2023-07-13 | 15.24 | $15.75 | 24300 |
| 2023-07-12 | 15.19 | $15.86 | 34300 |
| 2023-07-11 | 15.12 | $15.58 | 20114 |
| 2023-07-10 | 15.07 | $15.16 | 26000 |
| 2023-07-07 | 15.06 | $14.81 | 52900 |
| 2023-07-06 | 15.09 | $14.78 | 54900 |
| 2023-07-05 | 15.12 | $15.13 | 21428 |
| 2023-07-03 | 15.12 | $15.22 | 13526 |
| 2023-06-30 | 15.11 | $15.25 | 54543 |
| 2023-06-29 | 15.09 | $15.11 | 29200 |
| 2023-06-28 | 15.09 | $15.19 | 29200 |
| 2023-06-27 | 15.08 | $14.93 | 22000 |
| 2023-06-26 | 15.10 | $14.83 | 28300 |
| 2023-06-23 | 15.13 | $14.99 | 26600 |
| 2023-06-22 | 15.14 | $14.86 | 40022 |
| 2023-06-21 | 15.17 | $15.34 | 10500 |
| 2023-06-20 | 15.15 | $15.18 | 21947 |
| 2023-06-16 | 15.15 | $15.28 | 16300 |
| 2023-06-15 | 15.13 | $15.25 | 19600 |
| 2023-06-14 | 15.12 | $15.22 | 21900 |
| 2023-06-13 | 15.11 | $15.64 | 15700 |
| 2023-06-12 | 15.06 | $15.45 | 18500 |
| 2023-06-09 | 15.02 | $15.43 | 27405 |
| 2023-06-08 | 14.97 | $15.66 | 25244 |
| 2023-06-07 | 14.90 | $15.74 | 26000 |
| 2023-06-06 | 14.81 | $15.70 | 70600 |
| 2023-06-05 | 14.72 | $15.17 | 18300 |
| 2023-06-02 | 14.67 | $15.19 | 76916 |
| 2023-06-01 | 14.62 | $14.87 | 42500 |
| 2023-05-31 | 14.59 | $14.70 | 100500 |
| 2023-05-30 | 14.58 | $14.83 | 35211 |
| 2023-05-26 | 14.55 | $14.78 | 12930 |
| 2023-05-25 | 14.53 | $14.56 | 40700 |
| 2023-05-24 | 14.52 | $14.64 | 32700 |
| 2023-05-23 | 14.51 | $14.79 | 35838 |
| 2023-05-22 | 14.48 | $14.94 | 47700 |
| 2023-05-19 | 14.43 | $14.90 | 38400 |
| 2023-05-18 | 14.38 | $15.24 | 29220 |
| 2023-05-17 | 14.29 | $14.97 | 42601 |
| 2023-05-16 | 14.22 | $13.88 | 67400 |
| 2023-05-15 | 14.26 | $14.08 | 127021 |
| 2023-05-12 | 14.28 | $13.12 | 102500 |
| 2023-05-11 | 14.40 | $13.12 | 40138 |
| 2023-05-10 | 14.53 | $13.30 | 34531 |
| 2023-05-09 | 14.66 | $13.33 | 37600 |
| 2023-05-08 | 14.80 | $13.49 | 95238 |
| 2023-05-05 | 14.94 | $13.70 | 100721 |
| 2023-05-04 | 15.07 | $12.88 | 270921 |
| 2023-05-03 | 15.30 | $13.78 | 81900 |
| 2023-05-02 | 15.46 | $13.63 | 176900 |
| 2023-05-01 | 15.65 | $15.09 | 64700 |
| 2023-04-28 | 15.71 | $15.65 | 54931 |
| 2023-04-27 | 15.72 | $15.85 | 27600 |
| 2023-04-26 | 15.70 | $15.65 | 38108 |
| 2023-04-25 | 15.71 | $15.50 | 41820 |
| 2023-04-24 | 15.73 | $15.70 | 40127 |
| 2023-04-21 | 15.73 | $15.66 | 76932 |
| 2023-04-20 | 15.74 | $15.52 | 49420 |
| 2023-04-19 | 15.77 | $15.85 | 66408 |
| 2023-04-18 | 15.76 | $15.64 | 35800 |
| 2023-04-17 | 15.77 | $15.52 | 69300 |
| 2023-04-14 | 15.79 | $15.94 | 52000 |
| 2023-04-13 | 15.78 | $15.75 | 29600 |
| 2023-04-12 | 15.78 | $15.85 | 16511 |
| 2023-04-11 | 15.78 | $15.83 | 35023 |
| 2023-04-10 | 15.77 | $15.86 | 64900 |
| 2023-04-06 | 15.76 | $15.62 | 28638 |
| 2023-04-05 | 15.78 | $15.34 | 24400 |
| 2023-04-04 | 15.82 | $15.53 | 38503 |
| 2023-04-03 | 15.85 | $15.85 | 46800 |
| 2023-03-31 | 15.85 | $15.94 | 64600 |
| 2023-03-30 | 15.84 | $15.22 | 41900 |
| 2023-03-29 | 15.91 | $15.25 | 43200 |
| 2023-03-28 | 15.98 | $14.80 | 89800 |
| 2023-03-27 | 16.10 | $14.92 | 68700 |
| 2023-03-24 | 16.23 | $14.90 | 79900 |
| 2023-03-23 | 16.36 | $14.99 | 71235 |
| 2023-03-22 | 16.51 | $15.90 | 17300 |
| 2023-03-21 | 16.57 | $16.17 | 22300 |
| 2023-03-20 | 16.62 | $15.24 | 49800 |
| 2023-03-17 | 16.76 | $15.37 | 40900 |
| 2023-03-16 | 16.91 | $15.85 | 42306 |
| 2023-03-15 | 17.02 | $15.15 | 68600 |
| 2023-03-14 | 17.22 | $15.90 | 60443 |
| 2023-03-13 | 17.35 | $14.91 | 253300 |
| 2023-03-10 | 17.61 | $16.26 | 107748 |
| 2023-03-09 | 17.75 | $16.76 | 43529 |
| 2023-03-08 | 17.86 | $17.37 | 27117 |
| 2023-03-07 | 17.91 | $17.25 | 30400 |
| 2023-03-06 | 17.98 | $17.31 | 112329 |
| 2023-03-03 | 18.05 | $17.85 | 21507 |
| 2023-03-02 | 18.07 | $17.76 | 27648 |
| 2023-03-01 | 18.10 | $17.93 | 27826 |
| 2023-02-28 | 18.12 | $18.22 | 43249 |
| 2023-02-27 | 18.11 | $18.05 | 15819 |
| 2023-02-24 | 18.12 | $17.85 | 18500 |
| 2023-02-23 | 18.14 | $18.05 | 25500 |
| 2023-02-22 | 18.15 | $17.82 | 46901 |
| 2023-02-21 | 18.19 | $17.39 | 56745 |
| 2023-02-17 | 18.27 | $17.93 | 12438 |
| 2023-02-16 | 18.31 | $18.04 | 27800 |
| 2023-02-15 | 18.34 | $18.32 | 61800 |
| 2023-02-14 | 18.34 | $18.46 | 14112 |
| 2023-02-13 | 18.33 | $18.52 | 19100 |
| 2023-02-10 | 18.30 | $18.34 | 19600 |
| 2023-02-09 | 18.30 | $18.53 | 22100 |
| 2023-02-08 | 18.28 | $18.64 | 36700 |
| 2023-02-07 | 18.24 | $18.41 | 22734 |
| 2023-02-06 | 18.22 | $18.67 | 21540 |
| 2023-02-03 | 18.17 | $18.99 | 26024 |
| 2023-02-02 | 18.09 | $19.12 | 46200 |
| 2023-02-01 | 17.98 | $18.70 | 28615 |
| 2023-01-31 | 17.90 | $18.75 | 44145 |
| 2023-01-30 | 17.81 | $18.95 | 35702 |
| 2023-01-27 | 17.69 | $18.91 | 59100 |
| 2023-01-26 | 17.57 | $18.80 | 35600 |
| 2023-01-25 | 17.44 | $18.48 | 15200 |
| 2023-01-24 | 17.33 | $18.43 | 30030 |
| 2023-01-23 | 17.21 | $18.23 | 24823 |
| 2023-01-20 | 17.10 | $18.06 | 26200 |
| 2023-01-19 | 17.00 | $17.93 | 31000 |
| 2023-01-18 | 16.90 | $17.71 | 23918 |
| 2023-01-17 | 16.82 | $17.78 | 43038 |
| 2023-01-13 | 16.72 | $17.45 | 19500 |
| 2023-01-12 | 16.64 | $17.15 | 35600 |
| 2023-01-11 | 16.59 | $17.14 | 56500 |
| 2023-01-10 | 16.53 | $17.36 | 23700 |
| 2023-01-09 | 16.44 | $16.96 | 44400 |
| 2023-01-06 | 16.39 | $17.01 | 49518 |
| 2023-01-05 | 16.32 | $16.60 | 33034 |
| 2023-01-04 | 16.29 | $16.48 | 36300 |
| 2023-01-03 | 16.27 | $16.05 | 61912 |
| 2022-12-30 | 16.30 | $15.77 | 160407 |
| 2022-12-29 | 16.35 | $15.58 | 114100 |
| 2022-12-28 | 16.43 | $15.57 | 98700 |
| 2022-12-27 | 16.52 | $15.73 | 164300 |
| 2022-12-23 | 16.61 | $16.11 | 37944 |
| 2022-12-22 | 16.66 | $16.15 | 73612 |
| 2022-12-21 | 16.71 | $16.28 | 41228 |
| 2022-12-20 | 16.76 | $16.35 | 67400 |
| 2022-12-19 | 16.80 | $16.47 | 47425 |
| 2022-12-16 | 16.84 | $16.52 | 57449 |
| 2022-12-15 | 16.87 | $16.67 | 19200 |
| 2022-12-14 | 16.89 | $16.75 | 54142 |
| 2022-12-13 | 16.91 | $16.79 | 69200 |
| 2022-12-12 | 16.92 | $16.56 | 25833 |
| 2022-12-09 | 16.96 | $16.62 | 26944 |
| 2022-12-08 | 16.99 | $16.92 | 36000 |
| 2022-12-07 | 17.00 | $17.14 | 27200 |
| 2022-12-06 | 16.99 | $17.07 | 61430 |
| 2022-12-05 | 16.98 | $17.15 | 41929 |
| 2022-12-02 | 16.96 | $17.37 | 65400 |
| 2022-12-01 | 16.92 | $17.30 | 59800 |
| 2022-11-30 | 16.88 | $16.72 | 81825 |
| 2022-11-29 | 16.90 | $16.71 | 61833 |
| 2022-11-28 | 16.91 | $17.11 | 39000 |
| 2022-11-25 | 16.89 | $17.12 | 19900 |
| 2022-11-23 | 16.87 | $17.09 | 51700 |
| 2022-11-22 | 16.85 | $17.00 | 26800 |
| 2022-11-21 | 16.83 | $16.90 | 24600 |
| 2022-11-18 | 16.82 | $16.95 | 22000 |
| 2022-11-17 | 16.81 | $17.12 | 15541 |
| 2022-11-16 | 16.78 | $17.00 | 63820 |
| 2022-11-15 | 16.75 | $17.51 | 35314 |
| 2022-11-14 | 16.68 | $16.91 | 21615 |
| 2022-11-11 | 16.65 | $17.19 | 28500 |
| 2022-11-10 | 16.59 | $17.17 | 56724 |
| 2022-11-09 | 16.53 | $16.13 | 57000 |
| 2022-11-08 | 16.58 | $16.55 | 31831 |
| 2022-11-07 | 16.58 | $16.19 | 37400 |
| 2022-11-04 | 16.62 | $16.22 | 30500 |
| 2022-11-03 | 16.66 | $16.46 | 29004 |
| 2022-11-02 | 16.68 | $16.43 | 42430 |
| 2022-11-01 | 16.71 | $16.72 | 51100 |
| 2022-10-31 | 16.71 | $16.60 | 72804 |
| 2022-10-28 | 16.72 | $16.68 | 37300 |
| 2022-10-27 | 16.72 | $16.50 | 21400 |
| 2022-10-26 | 16.75 | $16.26 | 74019 |
| 2022-10-25 | 16.80 | $16.22 | 60800 |
| 2022-10-24 | 16.86 | $16.25 | 16049 |
| 2022-10-21 | 16.92 | $16.33 | 41222 |
| 2022-10-20 | 16.98 | $16.29 | 29846 |
| 2022-10-19 | 17.06 | $16.37 | 37200 |
| 2022-10-18 | 17.13 | $16.58 | 34001 |
| 2022-10-17 | 17.19 | $16.48 | 20200 |
| 2022-10-14 | 17.26 | $16.40 | 23900 |
| 2022-10-13 | 17.35 | $16.49 | 49700 |
| 2022-10-12 | 17.44 | $16.68 | 22132 |
| 2022-10-11 | 17.53 | $16.76 | 19500 |
| 2022-10-10 | 17.61 | $16.85 | 29500 |
| 2022-10-07 | 17.69 | $17.17 | 35634 |
| 2022-10-06 | 17.74 | $17.28 | 21200 |
| 2022-10-05 | 17.79 | $17.38 | 10200 |
| 2022-10-04 | 17.83 | $17.54 | 28900 |
| 2022-10-03 | 17.86 | $17.45 | 13400 |
| 2022-09-30 | 17.90 | $17.37 | 91400 |
| 2022-09-29 | 17.96 | $17.60 | 57100 |
| 2022-09-28 | 18.00 | $17.79 | 35825 |
| 2022-09-27 | 18.02 | $17.22 | 53012 |
| 2022-09-26 | 18.11 | $17.22 | 27100 |
| 2022-09-23 | 18.20 | $17.35 | 38215 |
| 2022-09-22 | 18.29 | $17.56 | 54000 |
| 2022-09-21 | 18.36 | $17.92 | 51000 |
| 2022-09-20 | 18.41 | $18.06 | 36906 |
| 2022-09-19 | 18.45 | $18.10 | 19600 |
| 2022-09-16 | 18.49 | $18.30 | 23300 |
| 2022-09-15 | 18.50 | $18.45 | 22431 |
| 2022-09-14 | 18.51 | $18.55 | 20316 |
| 2022-09-13 | 18.51 | $18.33 | 19748 |
| 2022-09-12 | 18.52 | $18.33 | 32028 |
| 2022-09-09 | 18.55 | $18.00 | 46741 |
| 2022-09-08 | 18.60 | $17.55 | 36317 |
| 2022-09-07 | 18.71 | $17.79 | 23912 |
| 2022-09-06 | 18.81 | $17.82 | 29400 |
| 2022-09-02 | 18.92 | $18.10 | 18400 |
| 2022-09-01 | 19.00 | $18.00 | 35300 |
| 2022-08-31 | 19.11 | $18.30 | 15000 |
| 2022-08-30 | 19.19 | $18.62 | 17431 |
| 2022-08-29 | 19.25 | $18.79 | 20545 |
| 2022-08-26 | 19.30 | $18.79 | 10925 |
| 2022-08-25 | 19.35 | $18.95 | 11500 |
| 2022-08-24 | 19.40 | $18.77 | 50800 |
| 2022-08-23 | 19.46 | $18.37 | 71000 |
| 2022-08-22 | 19.58 | $18.73 | 25900 |
| 2022-08-19 | 19.67 | $18.94 | 50414 |
| 2022-08-18 | 19.74 | $19.41 | 14833 |
| 2022-08-17 | 19.78 | $19.28 | 22212 |
| 2022-08-16 | 19.83 | $19.69 | 32600 |
| 2022-08-15 | 19.84 | $19.90 | 41745 |
| 2022-08-12 | 19.84 | $19.94 | 22600 |
| 2022-08-11 | 19.83 | $20.04 | 22800 |
| 2022-08-10 | 19.80 | $19.97 | 25815 |
| 2022-08-09 | 19.79 | $20.03 | 40500 |
| 2022-08-08 | 19.76 | $20.40 | 42125 |
| 2022-08-05 | 19.69 | $20.50 | 17127 |
| 2022-08-04 | 19.61 | $20.78 | 32500 |
| 2022-08-03 | 19.49 | $20.58 | 34000 |
| 2022-08-02 | 19.37 | $20.71 | 80545 |
| 2022-08-01 | 19.23 | $20.06 | 43300 |
| 2022-07-29 | 19.14 | $19.99 | 52947 |
| 2022-07-28 | 19.05 | $19.75 | 35604 |
| 2022-07-27 | 18.98 | $19.45 | 32400 |
| 2022-07-26 | 18.93 | $19.31 | 11116 |
| 2022-07-25 | 18.89 | $19.21 | 27900 |
| 2022-07-22 | 18.86 | $19.33 | 27539 |
| 2022-07-21 | 18.81 | $19.19 | 17700 |
| 2022-07-20 | 18.77 | $19.09 | 9000 |
| 2022-07-19 | 18.74 | $18.96 | 64400 |
| 2022-07-18 | 18.71 | $19.15 | 29300 |
| 2022-07-15 | 18.67 | $19.07 | 6448 |
| 2022-07-14 | 18.62 | $18.96 | 11306 |
| 2022-07-13 | 18.59 | $19.05 | 39531 |
| 2022-07-12 | 18.54 | $19.02 | 18545 |
| 2022-07-11 | 18.49 | $19.05 | 7500 |
| 2022-07-08 | 18.43 | $19.15 | 16800 |
| 2022-07-07 | 18.35 | $18.76 | 19400 |
| 2022-07-06 | 18.31 | $18.64 | 22012 |
| 2022-07-05 | 18.28 | $18.50 | 12504 |
| 2022-07-01 | 18.25 | $18.70 | 15200 |
| 2022-06-30 | 18.21 | $18.01 | 37818 |
| 2022-06-29 | 18.23 | $18.28 | 11000 |
| 2022-06-28 | 18.22 | $18.16 | 19200 |
| 2022-06-27 | 18.23 | $18.17 | 32900 |
| 2022-06-24 | 18.23 | $18.20 | 13919 |
| 2022-06-23 | 18.24 | $18.26 | 56100 |
| 2022-06-22 | 18.23 | $17.69 | 44846 |
| 2022-06-21 | 18.29 | $17.67 | 51800 |
| 2022-06-17 | 18.36 | $17.33 | 40100 |
| 2022-06-16 | 18.47 | $17.30 | 35600 |
| 2022-06-15 | 18.59 | $17.26 | 73200 |
| 2022-06-14 | 18.73 | $17.13 | 49800 |
| 2022-06-13 | 18.90 | $17.67 | 116200 |
| 2022-06-10 | 19.03 | $18.58 | 46300 |
| 2022-06-09 | 19.07 | $19.02 | 30800 |
| 2022-06-08 | 19.08 | $19.01 | 99814 |
| 2022-06-07 | 19.08 | $19.65 | 54522 |
| 2022-06-06 | 19.03 | $19.59 | 34748 |
| 2022-06-03 | 18.97 | $19.25 | 23838 |
| 2022-06-02 | 18.94 | $19.43 | 29733 |
| 2022-06-01 | 18.88 | $19.57 | 74011 |
| 2022-05-31 | 18.81 | $20.09 | 107758 |
| 2022-05-27 | 18.68 | $20.57 | 73020 |
| 2022-05-26 | 18.48 | $19.59 | 60200 |
| 2022-05-25 | 18.36 | $18.95 | 33700 |
| 2022-05-24 | 18.30 | $18.28 | 40900 |
| 2022-05-23 | 18.30 | $17.77 | 52000 |
| 2022-05-20 | 18.36 | $18.09 | 57000 |
| 2022-05-19 | 18.38 | $18.32 | 65431 |
| 2022-05-18 | 18.39 | $18.20 | 44539 |
| 2022-05-17 | 18.41 | $18.19 | 67519 |
| 2022-05-16 | 18.43 | $18.26 | 40211 |
| 2022-05-13 | 18.45 | $18.04 | 34948 |
| 2022-05-12 | 18.50 | $17.99 | 20215 |
| 2022-05-11 | 18.55 | $17.89 | 40235 |
| 2022-05-10 | 18.62 | $17.72 | 33437 |
| 2022-05-09 | 18.71 | $18.02 | 33204 |
| 2022-05-06 | 18.79 | $18.05 | 28900 |
| 2022-05-05 | 18.86 | $18.31 | 17700 |
| 2022-05-04 | 18.92 | $18.84 | 67600 |
| 2022-05-03 | 18.93 | $17.87 | 69821 |
| 2022-05-02 | 19.04 | $17.76 | 83300 |
| 2022-04-29 | 19.18 | $18.00 | 101200 |
| 2022-04-28 | 19.30 | $18.62 | 43525 |
| 2022-04-27 | 19.37 | $18.18 | 90700 |
| 2022-04-26 | 19.50 | $18.50 | 121021 |
| 2022-04-25 | 19.60 | $18.76 | 34600 |
| 2022-04-22 | 19.69 | $18.53 | 39600 |
| 2022-04-21 | 19.81 | $18.96 | 23424 |
| 2022-04-20 | 19.90 | $19.20 | 34824 |
| 2022-04-19 | 19.98 | $19.16 | 46000 |
| 2022-04-18 | 20.06 | $19.21 | 46811 |
| 2022-04-14 | 20.15 | $19.50 | 37800 |
| 2022-04-13 | 20.22 | $19.68 | 110745 |
| 2022-04-12 | 20.28 | $19.11 | 56332 |
| 2022-04-11 | 20.40 | $19.24 | 46643 |
| 2022-04-08 | 20.53 | $19.89 | 61830 |
| 2022-04-07 | 20.59 | $20.16 | 41122 |
| 2022-04-06 | 20.64 | $20.16 | 37141 |
| 2022-04-05 | 20.69 | $20.38 | 61806 |
| 2022-04-04 | 20.72 | $20.92 | 48600 |
| 2022-04-01 | 20.70 | $20.85 | 38733 |
| 2022-03-31 | 20.69 | $20.95 | 221300 |
| 2022-03-30 | 20.66 | $20.28 | 97142 |
| 2022-03-29 | 20.70 | $20.23 | 106121 |
| 2022-03-28 | 20.75 | $19.90 | 89727 |
| 2022-03-25 | 20.84 | $20.04 | 76800 |
| 2022-03-24 | 20.92 | $20.43 | 67533 |
| 2022-03-23 | 20.97 | $20.24 | 67543 |
| 2022-03-22 | 21.05 | $20.30 | 129100 |
| 2022-03-21 | 21.13 | $20.61 | 59500 |
| 2022-03-18 | 21.18 | $21.09 | 27101 |
| 2022-03-17 | 21.19 | $20.75 | 35324 |
| 2022-03-16 | 21.24 | $20.36 | 55400 |
| 2022-03-15 | 21.33 | $20.28 | 49700 |
| 2022-03-14 | 21.44 | $19.90 | 159500 |
| 2022-03-11 | 21.60 | $20.64 | 70100 |
| 2022-03-10 | 21.70 | $20.71 | 82100 |
| 2022-03-09 | 21.81 | $21.19 | 50800 |
| 2022-03-08 | 21.87 | $21.00 | 80600 |
| 2022-03-07 | 21.97 | $21.50 | 62800 |
| 2022-03-04 | 22.01 | $21.76 | 39911 |
| 2022-03-03 | 22.04 | $21.76 | 42900 |
| 2022-03-02 | 22.07 | $21.81 | 81000 |
| 2022-03-01 | 22.10 | $21.65 | 69800 |
| 2022-02-28 | 22.15 | $21.71 | 64829 |
| 2022-02-25 | 22.19 | $21.66 | 38300 |
| 2022-02-24 | 22.25 | $21.33 | 104000 |
| 2022-02-23 | 22.34 | $21.08 | 61000 |
| 2022-02-22 | 22.48 | $21.23 | 62200 |
| 2022-02-18 | 22.61 | $21.26 | 23200 |
| 2022-02-17 | 22.75 | $21.08 | 67445 |
| 2022-02-16 | 22.93 | $21.63 | 95828 |
| 2022-02-15 | 23.06 | $21.54 | 118948 |
| 2022-02-14 | 23.22 | $20.77 | 101500 |
| 2022-02-11 | 23.48 | $21.56 | 62529 |
| 2022-02-10 | 23.68 | $22.18 | 56100 |
| 2022-02-09 | 23.84 | $22.67 | 40800 |
| 2022-02-08 | 23.96 | $22.90 | 38200 |
| 2022-02-07 | 24.08 | $23.39 | 47300 |
| 2022-02-04 | 24.15 | $23.29 | 58200 |
| 2022-02-03 | 24.24 | $23.48 | 73000 |
| 2022-02-02 | 24.32 | $23.52 | 36300 |
| 2022-02-01 | 24.40 | $23.75 | 95539 |
| 2022-01-31 | 24.47 | $23.52 | 73900 |
| 2022-01-28 | 24.57 | $23.37 | 37900 |
| 2022-01-27 | 24.70 | $23.62 | 46546 |
| 2022-01-26 | 24.81 | $24.10 | 29919 |
| 2022-01-25 | 24.89 | $24.54 | 12006 |
| 2022-01-24 | 24.92 | $24.56 | 55000 |
| 2022-01-21 | 24.96 | $24.84 | 84600 |
| 2022-01-20 | 24.97 | $24.97 | 38200 |
| 2022-01-19 | 24.97 | $24.84 | 35800 |
| 2022-01-18 | 24.99 | $24.91 | 37900 |
| 2022-01-14 | 25.00 | $25.09 | 14200 |
| 2022-01-13 | 24.99 | $25.07 | 35322 |
| 2022-01-12 | 24.98 | $25.15 | 22403 |
| 2022-01-11 | 24.96 | $25.11 | 38645 |
| 2022-01-10 | 24.95 | $25.07 | 52600 |
| 2022-01-07 | 24.93 | $24.97 | 35735 |
| 2022-01-06 | 24.93 | $25.08 | 51800 |
| 2022-01-05 | 24.91 | $24.75 | 46900 |
| 2022-01-04 | 24.93 | $24.94 | 40600 |
| 2022-01-03 | 24.93 | $25.02 | 27705 |
| 2021-12-31 | 24.92 | $25.14 | 1.2M |
| 2021-12-30 | 24.90 | $25.24 | 75538 |
| 2021-12-29 | 24.86 | $25.08 | 95200 |
| 2021-12-28 | 24.84 | $25.00 | 79727 |
| 2021-12-27 | 24.82 | $24.97 | 57215 |
| 2021-12-23 | 24.80 | $24.98 | 59340 |
| 2021-12-22 | 24.78 | $24.92 | 149001 |
| 2021-12-21 | 24.77 | $24.94 | 61631 |
| 2021-12-20 | 24.75 | $24.88 | 61400 |
| 2021-12-17 | 24.74 | $24.87 | 123503 |
| 2021-12-16 | 24.72 | $24.90 | 512200 |
| 2021-12-15 | 24.71 | $24.90 | 62511 |
| 2021-12-14 | 24.69 | $24.82 | 77344 |
| 2021-12-13 | 24.67 | $24.78 | 65600 |
| 2021-12-10 | 24.66 | $24.72 | 59506 |
| 2021-12-09 | 24.65 | $24.70 | 107800 |
| 2021-12-08 | 24.65 | $24.67 | 156600 |
| 2021-12-07 | 24.65 | $24.70 | 113800 |
| 2021-12-06 | 24.64 | $24.57 | 158500 |
| 2021-12-03 | 24.65 | $24.50 | 102400 |
| 2021-12-02 | 24.66 | $24.47 | 99138 |
| 2021-12-01 | 24.68 | $24.35 | 112731 |
| 2021-11-30 | 24.72 | $24.49 | 1.6M |
| 2021-11-29 | 24.74 | $24.62 | 312548 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.22
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.94
Average
17.34
Maximum
25.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.22 | $16.45 | 21808 |
| 2026-07-16 | 16.19 | $16.43 | 18009 |
| 2026-07-15 | 16.17 | $16.48 | 8800 |
| 2026-07-14 | 16.14 | $16.36 | 19100 |
| 2026-07-13 | 16.12 | $16.32 | 30346 |
| 2026-07-10 | 16.10 | $16.14 | 14982 |
| 2026-07-09 | 16.10 | $16.10 | 35915 |
| 2026-07-08 | 16.11 | $16.01 | 30948 |
| 2026-07-07 | 16.13 | $16.05 | 38500 |
| 2026-07-06 | 16.14 | $16.10 | 22700 |
| 2026-07-02 | 16.15 | $16.00 | 26899 |
| 2026-07-01 | 16.17 | $16.00 | 18306 |
| 2026-06-30 | 16.20 | $15.90 | 130737 |
| 2026-06-29 | 16.23 | $16.13 | 38245 |
| 2026-06-26 | 16.24 | $16.15 | 21500 |
| 2026-06-25 | 16.26 | $16.18 | 35834 |
| 2026-06-24 | 16.27 | $16.15 | 29528 |
| 2026-06-23 | 16.29 | $16.18 | 13700 |
| 2026-06-22 | 16.30 | $16.14 | 33244 |
| 2026-06-18 | 16.32 | $16.18 | 13082 |
| 2026-06-17 | 16.34 | $16.34 | 52708 |
| 2026-06-16 | 16.34 | $16.36 | 19603 |
| 2026-06-15 | 16.34 | $16.36 | 23300 |
| 2026-06-12 | 16.34 | $16.27 | 17540 |
| 2026-06-11 | 16.35 | $16.36 | 24000 |
| 2026-06-10 | 16.35 | $16.29 | 14300 |
| 2026-06-09 | 16.36 | $16.27 | 29513 |
| 2026-06-08 | 16.37 | $16.31 | 33903 |
| 2026-06-05 | 16.37 | $16.27 | 19624 |
| 2026-06-04 | 16.39 | $16.38 | 7524 |
| 2026-06-03 | 16.39 | $16.33 | 13625 |
| 2026-06-02 | 16.40 | $16.38 | 19500 |
| 2026-06-01 | 16.41 | $16.27 | 12900 |
| 2026-05-29 | 16.42 | $16.35 | 27600 |
| 2026-05-28 | 16.44 | $16.52 | 20652 |
| 2026-05-27 | 16.43 | $16.46 | 13700 |
| 2026-05-26 | 16.44 | $16.47 | 19409 |
| 2026-05-22 | 16.44 | $16.36 | 10200 |
| 2026-05-21 | 16.45 | $16.36 | 21800 |
| 2026-05-20 | 16.47 | $16.36 | 10801 |
| 2026-05-19 | 16.49 | $16.31 | 30100 |
| 2026-05-18 | 16.51 | $16.41 | 21500 |
| 2026-05-15 | 16.53 | $16.47 | 33700 |
| 2026-05-14 | 16.54 | $16.44 | 15600 |
| 2026-05-13 | 16.56 | $16.32 | 25100 |
| 2026-05-12 | 16.58 | $16.32 | 23993 |
| 2026-05-11 | 16.61 | $16.55 | 34504 |
| 2026-05-08 | 16.62 | $16.60 | 20800 |
| 2026-05-07 | 16.62 | $16.53 | 16822 |
| 2026-05-06 | 16.63 | $16.54 | 31249 |
| 2026-05-05 | 16.64 | $16.56 | 17636 |
| 2026-05-04 | 16.64 | $16.56 | 31000 |
| 2026-05-01 | 16.65 | $16.54 | 16100 |
| 2026-04-30 | 16.65 | $16.80 | 22700 |
| 2026-04-29 | 16.62 | $16.74 | 11720 |
| 2026-04-28 | 16.60 | $16.73 | 17825 |
| 2026-04-27 | 16.57 | $16.68 | 21642 |
| 2026-04-24 | 16.54 | $16.67 | 12900 |
| 2026-04-23 | 16.52 | $16.66 | 27800 |
| 2026-04-22 | 16.49 | $16.57 | 36800 |
| 2026-04-21 | 16.48 | $16.60 | 23538 |
| 2026-04-20 | 16.46 | $16.63 | 21000 |
| 2026-04-17 | 16.43 | $16.70 | 19233 |
| 2026-04-16 | 16.40 | $16.63 | 21107 |
| 2026-04-15 | 16.37 | $16.61 | 34600 |
| 2026-04-14 | 16.35 | $16.70 | 38940 |
| 2026-04-13 | 16.31 | $16.49 | 20107 |
| 2026-04-10 | 16.30 | $16.59 | 18100 |
| 2026-04-09 | 16.27 | $16.49 | 21420 |
| 2026-04-08 | 16.26 | $16.41 | 41112 |
| 2026-04-07 | 16.25 | $16.28 | 13317 |
| 2026-04-06 | 16.26 | $16.23 | 30300 |
| 2026-04-02 | 16.27 | $16.00 | 29030 |
| 2026-04-01 | 16.31 | $15.88 | 57330 |
| 2026-03-31 | 16.36 | $15.76 | 162600 |
| 2026-03-30 | 16.43 | $16.28 | 19715 |
| 2026-03-27 | 16.45 | $16.23 | 34539 |
| 2026-03-26 | 16.47 | $16.40 | 19838 |
| 2026-03-25 | 16.48 | $16.49 | 20819 |
| 2026-03-24 | 16.49 | $16.38 | 12933 |
| 2026-03-23 | 16.50 | $16.47 | 20700 |
| 2026-03-20 | 16.51 | $16.33 | 14200 |
| 2026-03-19 | 16.53 | $16.42 | 17034 |
| 2026-03-18 | 16.55 | $16.56 | 19016 |
| 2026-03-17 | 16.55 | $16.49 | 21822 |
| 2026-03-16 | 16.56 | $16.52 | 20246 |
| 2026-03-13 | 16.58 | $16.50 | 23780 |
| 2026-03-12 | 16.59 | $16.55 | 33089 |
| 2026-03-11 | 16.60 | $16.47 | 14335 |
| 2026-03-10 | 16.62 | $16.50 | 13312 |
| 2026-03-09 | 16.63 | $16.46 | 32264 |
| 2026-03-06 | 16.65 | $16.63 | 24500 |
| 2026-03-05 | 16.65 | $16.63 | 13703 |
| 2026-03-04 | 16.65 | $16.65 | 16041 |
| 2026-03-03 | 16.65 | $16.60 | 25300 |
| 2026-03-02 | 16.65 | $16.52 | 20800 |
| 2026-02-27 | 16.66 | $16.36 | 78742 |
| 2026-02-26 | 16.69 | $16.66 | 10815 |
| 2026-02-25 | 16.69 | $16.71 | 19000 |
| 2026-02-24 | 16.68 | $16.68 | 22900 |
| 2026-02-23 | 16.68 | $16.65 | 30117 |
| 2026-02-20 | 16.68 | $16.80 | 11944 |
| 2026-02-19 | 16.67 | $16.88 | 16912 |
| 2026-02-18 | 16.66 | $16.87 | 20100 |
| 2026-02-17 | 16.64 | $16.92 | 32700 |
| 2026-02-13 | 16.62 | $16.70 | 27500 |
| 2026-02-12 | 16.62 | $16.57 | 22428 |
| 2026-02-11 | 16.63 | $16.58 | 34009 |
| 2026-02-10 | 16.64 | $16.62 | 21647 |
| 2026-02-09 | 16.65 | $16.48 | 18400 |
| 2026-02-06 | 16.67 | $16.50 | 41000 |
| 2026-02-05 | 16.69 | $16.41 | 22807 |
| 2026-02-04 | 16.72 | $16.52 | 15900 |
| 2026-02-03 | 16.74 | $16.52 | 35000 |
| 2026-02-02 | 16.76 | $16.53 | 35800 |
| 2026-01-30 | 16.79 | $16.75 | 31745 |
| 2026-01-29 | 16.79 | $16.66 | 17900 |
| 2026-01-28 | 16.80 | $16.73 | 39043 |
| 2026-01-27 | 16.80 | $16.72 | 113202 |
| 2026-01-26 | 16.80 | $16.88 | 21600 |
| 2026-01-23 | 16.78 | $16.94 | 35159 |
| 2026-01-22 | 16.75 | $17.07 | 19100 |
| 2026-01-21 | 16.71 | $16.93 | 35600 |
| 2026-01-20 | 16.68 | $16.81 | 34900 |
| 2026-01-16 | 16.65 | $16.95 | 29612 |
| 2026-01-15 | 16.61 | $16.79 | 13200 |
| 2026-01-14 | 16.58 | $16.67 | 37500 |
| 2026-01-13 | 16.57 | $16.62 | 29041 |
| 2026-01-12 | 16.55 | $16.55 | 58042 |
| 2026-01-09 | 16.55 | $16.65 | 40600 |
| 2026-01-08 | 16.53 | $16.66 | 18800 |
| 2026-01-07 | 16.51 | $16.70 | 21634 |
| 2026-01-06 | 16.48 | $16.64 | 18500 |
| 2026-01-05 | 16.46 | $16.75 | 26443 |
| 2026-01-02 | 16.43 | $16.71 | 21436 |
| 2025-12-31 | 16.40 | $16.52 | 97800 |
| 2025-12-30 | 16.39 | $16.79 | 74118 |
| 2025-12-29 | 16.35 | $16.55 | 77511 |
| 2025-12-26 | 16.33 | $16.38 | 46613 |
| 2025-12-24 | 16.33 | $16.27 | 35716 |
| 2025-12-23 | 16.34 | $15.95 | 90300 |
| 2025-12-22 | 16.39 | $16.27 | 57700 |
| 2025-12-19 | 16.40 | $16.41 | 28326 |
| 2025-12-18 | 16.40 | $16.27 | 56140 |
| 2025-12-17 | 16.42 | $16.37 | 31300 |
| 2025-12-16 | 16.42 | $16.47 | 27700 |
| 2025-12-15 | 16.42 | $16.39 | 42644 |
| 2025-12-12 | 16.43 | $16.34 | 26900 |
| 2025-12-11 | 16.44 | $16.42 | 39300 |
| 2025-12-10 | 16.44 | $16.32 | 50400 |
| 2025-12-09 | 16.46 | $16.32 | 33734 |
| 2025-12-08 | 16.48 | $16.35 | 46325 |
| 2025-12-05 | 16.49 | $16.48 | 15300 |
| 2025-12-04 | 16.50 | $16.56 | 12200 |
| 2025-12-03 | 16.50 | $16.51 | 21500 |
| 2025-12-02 | 16.51 | $16.55 | 8000 |
| 2025-12-01 | 16.51 | $16.51 | 20145 |
| 2025-11-28 | 16.52 | $16.37 | 43900 |
| 2025-11-26 | 16.55 | $16.56 | 17200 |
| 2025-11-25 | 16.56 | $16.50 | 22405 |
| 2025-11-24 | 16.59 | $16.33 | 52900 |
| 2025-11-21 | 16.63 | $16.31 | 36900 |
| 2025-11-20 | 16.69 | $16.34 | 35900 |
| 2025-11-19 | 16.74 | $16.45 | 25300 |
| 2025-11-18 | 16.79 | $16.55 | 15300 |
| 2025-11-17 | 16.83 | $16.60 | 24500 |
| 2025-11-14 | 16.88 | $16.58 | 25008 |
| 2025-11-13 | 16.92 | $16.52 | 27400 |
| 2025-11-12 | 16.98 | $16.61 | 12000 |
| 2025-11-11 | 17.03 | $16.79 | 15424 |
| 2025-11-10 | 17.07 | $16.78 | 14800 |
| 2025-11-07 | 17.11 | $16.79 | 22700 |
| 2025-11-06 | 17.15 | $16.70 | 20700 |
| 2025-11-05 | 17.20 | $16.90 | 62521 |
| 2025-11-04 | 17.24 | $16.84 | 15134 |
| 2025-11-03 | 17.29 | $16.87 | 11700 |
| 2025-10-31 | 17.34 | $17.18 | 15600 |
| 2025-10-30 | 17.36 | $17.25 | 9700 |
| 2025-10-29 | 17.38 | $17.30 | 9746 |
| 2025-10-28 | 17.40 | $17.29 | 34100 |
| 2025-10-27 | 17.42 | $17.49 | 17800 |
| 2025-10-24 | 17.42 | $17.48 | 8240 |
| 2025-10-23 | 17.42 | $17.35 | 12600 |
| 2025-10-22 | 17.43 | $17.37 | 22600 |
| 2025-10-21 | 17.44 | $17.44 | 10032 |
| 2025-10-20 | 17.44 | $17.21 | 21629 |
| 2025-10-17 | 17.47 | $17.15 | 17500 |
| 2025-10-16 | 17.50 | $17.25 | 24235 |
| 2025-10-15 | 17.53 | $17.55 | 19621 |
| 2025-10-14 | 17.53 | $17.42 | 15000 |
| 2025-10-13 | 17.54 | $17.28 | 8629 |
| 2025-10-10 | 17.56 | $17.30 | 6104 |
| 2025-10-09 | 17.59 | $17.53 | 19011 |
| 2025-10-08 | 17.59 | $17.67 | 12427 |
| 2025-10-07 | 17.58 | $17.72 | 13219 |
| 2025-10-06 | 17.56 | $17.78 | 29310 |
| 2025-10-03 | 17.53 | $17.76 | 8432 |
| 2025-10-02 | 17.51 | $17.81 | 21810 |
| 2025-10-01 | 17.47 | $17.74 | 22434 |
| 2025-09-30 | 17.44 | $17.44 | 23400 |
| 2025-09-29 | 17.44 | $17.20 | 27717 |
| 2025-09-26 | 17.45 | $17.38 | 5500 |
| 2025-09-25 | 17.45 | $17.34 | 14000 |
| 2025-09-24 | 17.46 | $17.41 | 23326 |
| 2025-09-23 | 17.45 | $17.54 | 5628 |
| 2025-09-22 | 17.44 | $17.54 | 6601 |
| 2025-09-19 | 17.42 | $17.59 | 9888 |
| 2025-09-18 | 17.39 | $17.49 | 15800 |
| 2025-09-17 | 17.38 | $17.64 | 18700 |
| 2025-09-16 | 17.35 | $17.49 | 25700 |
| 2025-09-15 | 17.34 | $17.54 | 24100 |
| 2025-09-12 | 17.32 | $17.50 | 11400 |
| 2025-09-11 | 17.30 | $17.52 | 28908 |
| 2025-09-10 | 17.29 | $17.38 | 27600 |
| 2025-09-09 | 17.28 | $17.38 | 10900 |
| 2025-09-08 | 17.28 | $17.35 | 16100 |
| 2025-09-05 | 17.27 | $17.39 | 18000 |
| 2025-09-04 | 17.26 | $17.16 | 13600 |
| 2025-09-03 | 17.27 | $17.03 | 22970 |
| 2025-09-02 | 17.30 | $17.03 | 22743 |
| 2025-08-29 | 17.32 | $17.06 | 114000 |
| 2025-08-28 | 17.34 | $17.26 | 36800 |
| 2025-08-27 | 17.35 | $17.25 | 10219 |
| 2025-08-26 | 17.35 | $17.17 | 44320 |
| 2025-08-25 | 17.37 | $17.30 | 24009 |
| 2025-08-22 | 17.37 | $17.52 | 19100 |
| 2025-08-21 | 17.35 | $17.35 | 14400 |
| 2025-08-20 | 17.34 | $17.50 | 16913 |
| 2025-08-19 | 17.32 | $17.55 | 32800 |
| 2025-08-18 | 17.29 | $17.59 | 24461 |
| 2025-08-15 | 17.25 | $17.65 | 42700 |
| 2025-08-14 | 17.21 | $17.45 | 21000 |
| 2025-08-13 | 17.18 | $17.36 | 20300 |
| 2025-08-12 | 17.16 | $17.18 | 9800 |
| 2025-08-11 | 17.16 | $17.18 | 12705 |
| 2025-08-08 | 17.16 | $17.13 | 11100 |
| 2025-08-07 | 17.16 | $17.13 | 16300 |
| 2025-08-06 | 17.16 | $17.01 | 14585 |
| 2025-08-05 | 17.17 | $17.01 | 21548 |
| 2025-08-04 | 17.18 | $17.11 | 23500 |
| 2025-08-01 | 17.18 | $16.85 | 69200 |
| 2025-07-31 | 17.21 | $17.55 | 21800 |
| 2025-07-30 | 17.16 | $17.55 | 20400 |
| 2025-07-29 | 17.11 | $17.38 | 38538 |
| 2025-07-28 | 17.07 | $17.24 | 19043 |
| 2025-07-25 | 17.03 | $17.07 | 22143 |
| 2025-07-24 | 17.01 | $17.06 | 16700 |
| 2025-07-23 | 16.99 | $17.14 | 13324 |
| 2025-07-22 | 16.95 | $17.16 | 11000 |
| 2025-07-21 | 16.91 | $17.19 | 27439 |
| 2025-07-18 | 16.86 | $17.25 | 11400 |
| 2025-07-17 | 16.81 | $17.17 | 27110 |
| 2025-07-16 | 16.75 | $17.08 | 27342 |
| 2025-07-15 | 16.70 | $17.08 | 34123 |
| 2025-07-14 | 16.64 | $16.85 | 32400 |
| 2025-07-11 | 16.61 | $16.75 | 15300 |
| 2025-07-10 | 16.58 | $17.11 | 27333 |
| 2025-07-09 | 16.51 | $16.91 | 25700 |
| 2025-07-08 | 16.45 | $16.90 | 18400 |
| 2025-07-07 | 16.40 | $16.77 | 11500 |
| 2025-07-03 | 16.35 | $16.91 | 11028 |
| 2025-07-02 | 16.28 | $16.85 | 42333 |
| 2025-07-01 | 16.22 | $16.16 | 26416 |
| 2025-06-30 | 16.22 | $16.15 | 66400 |
| 2025-06-27 | 16.22 | $16.19 | 12700 |
| 2025-06-26 | 16.22 | $16.31 | 27536 |
| 2025-06-25 | 16.21 | $16.32 | 12845 |
| 2025-06-24 | 16.19 | $16.43 | 30000 |
| 2025-06-23 | 16.16 | $16.23 | 15708 |
| 2025-06-20 | 16.15 | $16.20 | 17900 |
| 2025-06-18 | 16.15 | $16.26 | 28811 |
| 2025-06-17 | 16.13 | $16.22 | 12900 |
| 2025-06-16 | 16.12 | $16.20 | 14036 |
| 2025-06-13 | 16.12 | $16.22 | 12600 |
| 2025-06-12 | 16.11 | $16.14 | 11219 |
| 2025-06-11 | 16.12 | $16.13 | 15433 |
| 2025-06-10 | 16.13 | $16.14 | 24370 |
| 2025-06-09 | 16.14 | $16.19 | 28000 |
| 2025-06-06 | 16.15 | $16.17 | 18639 |
| 2025-06-05 | 16.16 | $16.10 | 12900 |
| 2025-06-04 | 16.19 | $16.13 | 31200 |
| 2025-06-03 | 16.21 | $15.96 | 46746 |
| 2025-06-02 | 16.26 | $15.92 | 44627 |
| 2025-05-30 | 16.31 | $15.69 | 156635 |
| 2025-05-29 | 16.39 | $16.24 | 10000 |
| 2025-05-28 | 16.42 | $16.12 | 17819 |
| 2025-05-27 | 16.47 | $16.37 | 20400 |
| 2025-05-23 | 16.50 | $16.07 | 19300 |
| 2025-05-22 | 16.55 | $16.08 | 21325 |
| 2025-05-21 | 16.61 | $16.11 | 27218 |
| 2025-05-20 | 16.67 | $16.20 | 25600 |
| 2025-05-19 | 16.71 | $16.25 | 88937 |
| 2025-05-16 | 16.76 | $16.65 | 23908 |
| 2025-05-15 | 16.76 | $16.74 | 37400 |
| 2025-05-14 | 16.74 | $16.80 | 15648 |
| 2025-05-13 | 16.72 | $16.85 | 69900 |
| 2025-05-12 | 16.69 | $16.79 | 69727 |
| 2025-05-09 | 16.66 | $16.49 | 13500 |
| 2025-05-08 | 16.66 | $16.68 | 15800 |
| 2025-05-07 | 16.64 | $16.83 | 24200 |
| 2025-05-06 | 16.60 | $16.73 | 11705 |
| 2025-05-05 | 16.57 | $16.90 | 17500 |
| 2025-05-02 | 16.52 | $16.85 | 42100 |
| 2025-05-01 | 16.47 | $17.08 | 57500 |
| 2025-04-30 | 16.39 | $17.11 | 97632 |
| 2025-04-29 | 16.31 | $16.90 | 141717 |
| 2025-04-28 | 16.25 | $16.70 | 79000 |
| 2025-04-25 | 16.20 | $16.61 | 21330 |
| 2025-04-24 | 16.16 | $16.43 | 16200 |
| 2025-04-23 | 16.14 | $16.31 | 11348 |
| 2025-04-22 | 16.14 | $16.23 | 34818 |
| 2025-04-21 | 16.15 | $16.10 | 21500 |
| 2025-04-17 | 16.18 | $15.90 | 51139 |
| 2025-04-16 | 16.23 | $15.96 | 26409 |
| 2025-04-15 | 16.28 | $16.04 | 16100 |
| 2025-04-14 | 16.33 | $16.08 | 17943 |
| 2025-04-11 | 16.38 | $15.77 | 16531 |
| 2025-04-10 | 16.47 | $16.18 | 21300 |
| 2025-04-09 | 16.52 | $16.35 | 32300 |
| 2025-04-08 | 16.56 | $16.10 | 29800 |
| 2025-04-07 | 16.63 | $16.07 | 37400 |
| 2025-04-04 | 16.70 | $16.34 | 78900 |
| 2025-04-03 | 16.75 | $16.32 | 54900 |
| 2025-04-02 | 16.81 | $16.48 | 22526 |
| 2025-04-01 | 16.85 | $16.38 | 19315 |
| 2025-03-31 | 16.91 | $16.28 | 92900 |
| 2025-03-28 | 16.98 | $16.35 | 51520 |
| 2025-03-27 | 17.06 | $16.66 | 20946 |
| 2025-03-26 | 17.11 | $16.79 | 28000 |
| 2025-03-25 | 17.15 | $17.11 | 14213 |
| 2025-03-24 | 17.16 | $17.13 | 21535 |
| 2025-03-21 | 17.18 | $17.25 | 8338 |
| 2025-03-20 | 17.19 | $17.20 | 7745 |
| 2025-03-19 | 17.20 | $17.35 | 15130 |
| 2025-03-18 | 17.20 | $17.18 | 11100 |
| 2025-03-17 | 17.22 | $17.22 | 14400 |
| 2025-03-14 | 17.24 | $17.10 | 18100 |
| 2025-03-13 | 17.28 | $16.97 | 10641 |
| 2025-03-12 | 17.33 | $16.84 | 24100 |
| 2025-03-11 | 17.39 | $16.76 | 29400 |
| 2025-03-10 | 17.47 | $16.91 | 17200 |
| 2025-03-07 | 17.54 | $17.00 | 14405 |
| 2025-03-06 | 17.60 | $17.02 | 26600 |
| 2025-03-05 | 17.66 | $17.40 | 12700 |
| 2025-03-04 | 17.68 | $17.40 | 25300 |
| 2025-03-03 | 17.71 | $17.67 | 12549 |
| 2025-02-28 | 17.71 | $17.64 | 13100 |
| 2025-02-27 | 17.71 | $17.70 | 17135 |
| 2025-02-26 | 17.71 | $17.79 | 8200 |
| 2025-02-25 | 17.69 | $17.83 | 14726 |
| 2025-02-24 | 17.68 | $17.70 | 9100 |
| 2025-02-21 | 17.67 | $17.70 | 18525 |
| 2025-02-20 | 17.66 | $17.68 | 12533 |
| 2025-02-19 | 17.65 | $17.77 | 24100 |
| 2025-02-18 | 17.62 | $17.85 | 33600 |
| 2025-02-14 | 17.59 | $17.97 | 20800 |
| 2025-02-13 | 17.54 | $17.71 | 12929 |
| 2025-02-12 | 17.50 | $17.49 | 28209 |
| 2025-02-11 | 17.49 | $17.56 | 19200 |
| 2025-02-10 | 17.46 | $17.60 | 16700 |
| 2025-02-07 | 17.41 | $17.50 | 21233 |
| 2025-02-06 | 17.38 | $17.61 | 21100 |
| 2025-02-05 | 17.32 | $17.70 | 25441 |
| 2025-02-04 | 17.25 | $17.51 | 53713 |
| 2025-02-03 | 17.20 | $17.41 | 41500 |
| 2025-01-31 | 17.15 | $17.72 | 26300 |
| 2025-01-30 | 17.07 | $17.73 | 17713 |
| 2025-01-29 | 16.97 | $17.45 | 19324 |
| 2025-01-28 | 16.90 | $17.51 | 21508 |
| 2025-01-27 | 16.81 | $17.56 | 22019 |
| 2025-01-24 | 16.71 | $17.30 | 22235 |
| 2025-01-23 | 16.64 | $17.08 | 15200 |
| 2025-01-22 | 16.58 | $17.13 | 13300 |
| 2025-01-21 | 16.51 | $17.14 | 45535 |
| 2025-01-17 | 16.44 | $17.01 | 66744 |
| 2025-01-16 | 16.38 | $16.77 | 21545 |
| 2025-01-15 | 16.34 | $16.69 | 25800 |
| 2025-01-14 | 16.31 | $16.21 | 41200 |
| 2025-01-13 | 16.33 | $16.05 | 46600 |
| 2025-01-10 | 16.36 | $16.13 | 31300 |
| 2025-01-08 | 16.40 | $16.44 | 77800 |
| 2025-01-07 | 16.41 | $16.29 | 39400 |
| 2025-01-06 | 16.44 | $16.53 | 34400 |
| 2025-01-03 | 16.45 | $16.70 | 18500 |
| 2025-01-02 | 16.45 | $16.65 | 57500 |
| 2024-12-31 | 16.46 | $15.96 | 253706 |
| 2024-12-30 | 16.53 | $16.29 | 69600 |
| 2024-12-27 | 16.59 | $16.08 | 53111 |
| 2024-12-26 | 16.66 | $16.12 | 47219 |
| 2024-12-24 | 16.74 | $16.25 | 16300 |
| 2024-12-23 | 16.81 | $16.25 | 43100 |
| 2024-12-20 | 16.89 | $16.45 | 26800 |
| 2024-12-19 | 16.95 | $16.45 | 51344 |
| 2024-12-18 | 17.01 | $16.37 | 39700 |
| 2024-12-17 | 17.08 | $16.55 | 73836 |
| 2024-12-16 | 17.14 | $16.69 | 53519 |
| 2024-12-13 | 17.19 | $16.82 | 41700 |
| 2024-12-12 | 17.23 | $16.97 | 34807 |
| 2024-12-11 | 17.26 | $17.18 | 65940 |
| 2024-12-10 | 17.27 | $17.32 | 52000 |
| 2024-12-09 | 17.27 | $17.30 | 37000 |
| 2024-12-06 | 17.28 | $17.30 | 15645 |
| 2024-12-05 | 17.29 | $17.29 | 41929 |
| 2024-12-04 | 17.30 | $17.15 | 32000 |
| 2024-12-03 | 17.33 | $17.17 | 60900 |
| 2024-12-02 | 17.36 | $17.46 | 68300 |
| 2024-11-29 | 17.37 | $17.64 | 59900 |
| 2024-11-27 | 17.37 | $17.24 | 36047 |
| 2024-11-26 | 17.41 | $17.09 | 47629 |
| 2024-11-25 | 17.47 | $17.34 | 36300 |
| 2024-11-22 | 17.52 | $17.13 | 42309 |
| 2024-11-21 | 17.60 | $17.07 | 31633 |
| 2024-11-20 | 17.69 | $16.95 | 34400 |
| 2024-11-19 | 17.81 | $17.05 | 33500 |
| 2024-11-18 | 17.92 | $17.06 | 58399 |
| 2024-11-15 | 18.05 | $17.46 | 51006 |
| 2024-11-14 | 18.15 | $17.74 | 33400 |
| 2024-11-13 | 18.23 | $17.56 | 28544 |
| 2024-11-12 | 18.34 | $17.55 | 34200 |
| 2024-11-11 | 18.46 | $17.97 | 29229 |
| 2024-11-08 | 18.55 | $18.16 | 22027 |
| 2024-11-07 | 18.62 | $18.00 | 29700 |
| 2024-11-06 | 18.72 | $17.69 | 30424 |
| 2024-11-05 | 18.84 | $18.12 | 25400 |
| 2024-11-04 | 18.93 | $17.89 | 45736 |
| 2024-11-01 | 19.05 | $17.94 | 50000 |
| 2024-10-31 | 19.16 | $18.86 | 50209 |
| 2024-10-30 | 19.18 | $19.06 | 73200 |
| 2024-10-29 | 19.19 | $18.89 | 38645 |
| 2024-10-28 | 19.20 | $18.80 | 35600 |
| 2024-10-25 | 19.23 | $18.90 | 64219 |
| 2024-10-24 | 19.24 | $19.13 | 17521 |
| 2024-10-23 | 19.23 | $19.17 | 22135 |
| 2024-10-22 | 19.21 | $19.46 | 37600 |
| 2024-10-21 | 19.16 | $19.54 | 59535 |
| 2024-10-18 | 19.09 | $19.77 | 29036 |
| 2024-10-17 | 18.99 | $19.78 | 30100 |
| 2024-10-16 | 18.89 | $19.74 | 53048 |
| 2024-10-15 | 18.78 | $19.44 | 66026 |
| 2024-10-14 | 18.69 | $19.29 | 44948 |
| 2024-10-11 | 18.60 | $18.96 | 35100 |
| 2024-10-10 | 18.55 | $18.90 | 8800 |
| 2024-10-09 | 18.49 | $18.99 | 47942 |
| 2024-10-08 | 18.42 | $18.65 | 8901 |
| 2024-10-07 | 18.37 | $18.55 | 19700 |
| 2024-10-04 | 18.33 | $18.61 | 32035 |
| 2024-10-03 | 18.27 | $18.68 | 33100 |
| 2024-10-02 | 18.20 | $18.60 | 16100 |
| 2024-10-01 | 18.14 | $18.53 | 21500 |
| 2024-09-30 | 18.07 | $18.51 | 43002 |
| 2024-09-27 | 18.00 | $18.61 | 20726 |
| 2024-09-26 | 17.92 | $18.47 | 53028 |
| 2024-09-25 | 17.84 | $18.20 | 8200 |
| 2024-09-24 | 17.79 | $18.17 | 13900 |
| 2024-09-23 | 17.74 | $18.12 | 14435 |
| 2024-09-20 | 17.69 | $18.11 | 6539 |
| 2024-09-19 | 17.63 | $18.14 | 33400 |
| 2024-09-18 | 17.57 | $17.87 | 15003 |
| 2024-09-17 | 17.53 | $17.98 | 41317 |
| 2024-09-16 | 17.47 | $17.92 | 24540 |
| 2024-09-13 | 17.42 | $17.55 | 22637 |
| 2024-09-12 | 17.39 | $17.62 | 10906 |
| 2024-09-11 | 17.36 | $17.45 | 14500 |
| 2024-09-10 | 17.33 | $17.35 | 10902 |
| 2024-09-09 | 17.32 | $17.53 | 33114 |
| 2024-09-06 | 17.28 | $17.22 | 18800 |
| 2024-09-05 | 17.27 | $17.38 | 16200 |
| 2024-09-04 | 17.24 | $17.31 | 14726 |
| 2024-09-03 | 17.22 | $17.15 | 21000 |
| 2024-08-30 | 17.21 | $17.37 | 116327 |
| 2024-08-29 | 17.18 | $17.78 | 26311 |
| 2024-08-28 | 17.11 | $17.55 | 13900 |
| 2024-08-27 | 17.06 | $17.52 | 19800 |
| 2024-08-26 | 17.02 | $17.52 | 20935 |
| 2024-08-23 | 16.97 | $17.35 | 8800 |
| 2024-08-22 | 16.94 | $17.23 | 11600 |
| 2024-08-21 | 16.92 | $17.13 | 19344 |
| 2024-08-20 | 16.91 | $16.94 | 8400 |
| 2024-08-19 | 16.93 | $16.86 | 31500 |
| 2024-08-16 | 16.95 | $16.83 | 19800 |
| 2024-08-15 | 16.98 | $16.76 | 38536 |
| 2024-08-14 | 17.01 | $16.70 | 27900 |
| 2024-08-13 | 17.06 | $16.80 | 19400 |
| 2024-08-12 | 17.09 | $16.73 | 10346 |
| 2024-08-09 | 17.13 | $16.77 | 19400 |
| 2024-08-08 | 17.16 | $16.60 | 22900 |
| 2024-08-07 | 17.21 | $16.71 | 26900 |
| 2024-08-06 | 17.24 | $16.97 | 19000 |
| 2024-08-05 | 17.24 | $17.05 | 23700 |
| 2024-08-02 | 17.23 | $17.41 | 17600 |
| 2024-08-01 | 17.18 | $17.45 | 44600 |
| 2024-07-31 | 17.12 | $17.39 | 20000 |
| 2024-07-30 | 17.05 | $17.37 | 20923 |
| 2024-07-29 | 16.98 | $17.37 | 29900 |
| 2024-07-26 | 16.89 | $17.50 | 21900 |
| 2024-07-25 | 16.79 | $17.52 | 55700 |
| 2024-07-24 | 16.68 | $17.44 | 19700 |
| 2024-07-23 | 16.56 | $17.41 | 20911 |
| 2024-07-22 | 16.44 | $17.30 | 48147 |
| 2024-07-19 | 16.32 | $17.22 | 18800 |
| 2024-07-18 | 16.21 | $17.14 | 46800 |
| 2024-07-17 | 16.09 | $16.97 | 91723 |
| 2024-07-16 | 15.98 | $16.80 | 134000 |
| 2024-07-15 | 15.89 | $16.20 | 16809 |
| 2024-07-12 | 15.85 | $16.15 | 20400 |
| 2024-07-11 | 15.81 | $16.25 | 38000 |
| 2024-07-10 | 15.76 | $16.10 | 21300 |
| 2024-07-09 | 15.72 | $15.99 | 33300 |
| 2024-07-08 | 15.70 | $15.96 | 36600 |
| 2024-07-05 | 15.67 | $15.75 | 24730 |
| 2024-07-03 | 15.67 | $15.74 | 13619 |
| 2024-07-02 | 15.67 | $15.59 | 15700 |
| 2024-07-01 | 15.68 | $15.61 | 45932 |
| 2024-06-28 | 15.69 | $15.60 | 16024 |
| 2024-06-27 | 15.71 | $15.47 | 21419 |
| 2024-06-26 | 15.73 | $15.63 | 33400 |
| 2024-06-25 | 15.75 | $15.75 | 17644 |
| 2024-06-24 | 15.75 | $15.80 | 34800 |
| 2024-06-21 | 15.75 | $15.65 | 20045 |
| 2024-06-20 | 15.77 | $15.62 | 35522 |
| 2024-06-18 | 15.80 | $15.69 | 18600 |
| 2024-06-17 | 15.83 | $15.65 | 13847 |
| 2024-06-14 | 15.86 | $15.68 | 12000 |
| 2024-06-13 | 15.91 | $15.67 | 29535 |
| 2024-06-12 | 15.95 | $15.85 | 28400 |
| 2024-06-11 | 15.99 | $15.84 | 16700 |
| 2024-06-10 | 16.03 | $16.00 | 28123 |
| 2024-06-07 | 16.06 | $15.84 | 11800 |
| 2024-06-06 | 16.11 | $15.84 | 18249 |
| 2024-06-05 | 16.17 | $15.72 | 18800 |
| 2024-06-04 | 16.24 | $15.88 | 29545 |
| 2024-06-03 | 16.30 | $15.89 | 42000 |
| 2024-05-31 | 16.37 | $15.70 | 37013 |
| 2024-05-30 | 16.46 | $15.56 | 67000 |
| 2024-05-29 | 16.57 | $15.42 | 144771 |
| 2024-05-28 | 16.71 | $16.20 | 18606 |
| 2024-05-24 | 16.78 | $16.45 | 18422 |
| 2024-05-23 | 16.82 | $16.18 | 22500 |
| 2024-05-22 | 16.89 | $16.51 | 16000 |
| 2024-05-21 | 16.93 | $16.68 | 35019 |
| 2024-05-20 | 16.96 | $17.01 | 8645 |
| 2024-05-17 | 16.95 | $16.98 | 26213 |
| 2024-05-16 | 16.94 | $17.06 | 43800 |
| 2024-05-15 | 16.92 | $16.90 | 25343 |
| 2024-05-14 | 16.91 | $16.70 | 25635 |
| 2024-05-13 | 16.92 | $16.98 | 10703 |
| 2024-05-10 | 16.90 | $16.92 | 14000 |
| 2024-05-09 | 16.88 | $16.77 | 20200 |
| 2024-05-08 | 16.87 | $16.73 | 22708 |
| 2024-05-07 | 16.88 | $17.10 | 19500 |
| 2024-05-06 | 16.84 | $17.07 | 17900 |
| 2024-05-03 | 16.81 | $17.00 | 44639 |
| 2024-05-02 | 16.79 | $17.20 | 20327 |
| 2024-05-01 | 16.75 | $17.29 | 13800 |
| 2024-04-30 | 16.69 | $17.14 | 31200 |
| 2024-04-29 | 16.66 | $17.00 | 21300 |
| 2024-04-26 | 16.63 | $16.95 | 17100 |
| 2024-04-25 | 16.62 | $16.77 | 12700 |
| 2024-04-24 | 16.62 | $16.71 | 11448 |
| 2024-04-23 | 16.63 | $16.79 | 20100 |
| 2024-04-22 | 16.63 | $16.49 | 51939 |
| 2024-04-19 | 16.66 | $16.19 | 26336 |
| 2024-04-18 | 16.72 | $16.02 | 53740 |
| 2024-04-17 | 16.81 | $16.19 | 24900 |
| 2024-04-16 | 16.88 | $16.30 | 33800 |
| 2024-04-15 | 16.94 | $16.23 | 64913 |
| 2024-04-12 | 17.00 | $16.70 | 12316 |
| 2024-04-11 | 17.02 | $16.67 | 15029 |
| 2024-04-10 | 17.05 | $16.99 | 23400 |
| 2024-04-09 | 17.04 | $17.15 | 10006 |
| 2024-04-08 | 17.02 | $17.12 | 9400 |
| 2024-04-05 | 16.99 | $17.20 | 11300 |
| 2024-04-04 | 16.96 | $17.31 | 21415 |
| 2024-04-03 | 16.92 | $16.98 | 24225 |
| 2024-04-02 | 16.90 | $17.00 | 21510 |
| 2024-04-01 | 16.89 | $17.40 | 37649 |
| 2024-03-28 | 16.83 | $17.47 | 42034 |
| 2024-03-27 | 16.77 | $17.08 | 25900 |
| 2024-03-26 | 16.75 | $16.71 | 21100 |
| 2024-03-25 | 16.76 | $16.76 | 9000 |
| 2024-03-22 | 16.76 | $16.97 | 39634 |
| 2024-03-21 | 16.75 | $16.83 | 35004 |
| 2024-03-20 | 16.76 | $16.83 | 29248 |
| 2024-03-19 | 16.77 | $16.73 | 22900 |
| 2024-03-18 | 16.78 | $16.45 | 20400 |
| 2024-03-15 | 16.83 | $16.43 | 19402 |
| 2024-03-14 | 16.88 | $16.35 | 41600 |
| 2024-03-13 | 16.94 | $16.70 | 24345 |
| 2024-03-12 | 16.97 | $16.84 | 11300 |
| 2024-03-11 | 16.97 | $16.60 | 17100 |
| 2024-03-08 | 17.00 | $16.86 | 27000 |
| 2024-03-07 | 17.00 | $16.90 | 22600 |
| 2024-03-06 | 16.99 | $16.81 | 48426 |
| 2024-03-05 | 16.98 | $17.05 | 29000 |
| 2024-03-04 | 16.95 | $16.87 | 45000 |
| 2024-03-01 | 16.93 | $17.20 | 29316 |
| 2024-02-29 | 16.88 | $17.49 | 100023 |
| 2024-02-28 | 16.81 | $17.10 | 27503 |
| 2024-02-27 | 16.77 | $16.75 | 31300 |
| 2024-02-26 | 16.77 | $17.15 | 27521 |
| 2024-02-23 | 16.73 | $17.33 | 24000 |
| 2024-02-22 | 16.69 | $17.30 | 25300 |
| 2024-02-21 | 16.64 | $17.05 | 41312 |
| 2024-02-20 | 16.62 | $17.03 | 19711 |
| 2024-02-16 | 16.60 | $17.08 | 29000 |
| 2024-02-15 | 16.58 | $17.10 | 42827 |
| 2024-02-14 | 16.55 | $16.37 | 54900 |
| 2024-02-13 | 16.60 | $16.10 | 49000 |
| 2024-02-12 | 16.68 | $16.25 | 41104 |
| 2024-02-09 | 16.75 | $15.98 | 46718 |
| 2024-02-08 | 16.85 | $15.73 | 43300 |
| 2024-02-07 | 16.98 | $15.91 | 136700 |
| 2024-02-06 | 17.10 | $16.16 | 58820 |
| 2024-02-05 | 17.21 | $16.24 | 103800 |
| 2024-02-02 | 17.31 | $16.68 | 27540 |
| 2024-02-01 | 17.36 | $16.87 | 67113 |
| 2024-01-31 | 17.41 | $17.05 | 146324 |
| 2024-01-30 | 17.43 | $17.98 | 32247 |
| 2024-01-29 | 17.36 | $17.85 | 11628 |
| 2024-01-26 | 17.29 | $17.81 | 38300 |
| 2024-01-25 | 17.22 | $17.64 | 26400 |
| 2024-01-24 | 17.17 | $17.19 | 27100 |
| 2024-01-23 | 17.16 | $17.37 | 16843 |
| 2024-01-22 | 17.13 | $17.37 | 29925 |
| 2024-01-19 | 17.10 | $17.26 | 23800 |
| 2024-01-18 | 17.07 | $16.96 | 16127 |
| 2024-01-17 | 17.07 | $17.01 | 22700 |
| 2024-01-16 | 17.06 | $17.21 | 25200 |
| 2024-01-12 | 17.03 | $17.30 | 19428 |
| 2024-01-11 | 16.98 | $17.26 | 17737 |
| 2024-01-10 | 16.93 | $17.29 | 31736 |
| 2024-01-09 | 16.86 | $17.39 | 15833 |
| 2024-01-08 | 16.78 | $17.19 | 24100 |
| 2024-01-05 | 16.71 | $17.11 | 20400 |
| 2024-01-04 | 16.64 | $17.03 | 22349 |
| 2024-01-03 | 16.58 | $16.68 | 24513 |
| 2024-01-02 | 16.53 | $16.76 | 13600 |
| 2023-12-29 | 16.48 | $16.63 | 67300 |
| 2023-12-28 | 16.43 | $16.88 | 28235 |
| 2023-12-27 | 16.35 | $16.95 | 49719 |
| 2023-12-26 | 16.26 | $16.93 | 18230 |
| 2023-12-22 | 16.15 | $17.05 | 35006 |
| 2023-12-21 | 16.03 | $16.96 | 72716 |
| 2023-12-20 | 15.91 | $16.74 | 38000 |
| 2023-12-19 | 15.80 | $16.41 | 45236 |
| 2023-12-18 | 15.71 | $16.04 | 137912 |
| 2023-12-15 | 15.66 | $16.35 | 53448 |
| 2023-12-14 | 15.57 | $16.35 | 61722 |
| 2023-12-13 | 15.48 | $15.80 | 60700 |
| 2023-12-12 | 15.44 | $15.50 | 59200 |
| 2023-12-11 | 15.43 | $15.47 | 25708 |
| 2023-12-08 | 15.42 | $15.71 | 22800 |
| 2023-12-07 | 15.39 | $15.85 | 49142 |
| 2023-12-06 | 15.34 | $15.74 | 34400 |
| 2023-12-05 | 15.30 | $15.55 | 23116 |
| 2023-12-04 | 15.28 | $15.40 | 58300 |
| 2023-12-01 | 15.28 | $15.43 | 66845 |
| 2023-11-30 | 15.27 | $15.20 | 127447 |
| 2023-11-29 | 15.29 | $15.42 | 57715 |
| 2023-11-28 | 15.28 | $15.06 | 32536 |
| 2023-11-27 | 15.30 | $15.15 | 27831 |
| 2023-11-24 | 15.31 | $15.05 | 14917 |
| 2023-11-22 | 15.34 | $14.98 | 35304 |
| 2023-11-21 | 15.36 | $15.15 | 15735 |
| 2023-11-20 | 15.38 | $15.23 | 22710 |
| 2023-11-17 | 15.38 | $15.34 | 19100 |
| 2023-11-16 | 15.37 | $15.41 | 21204 |
| 2023-11-15 | 15.35 | $15.50 | 44100 |
| 2023-11-14 | 15.31 | $15.44 | 41941 |
| 2023-11-13 | 15.28 | $15.45 | 17900 |
| 2023-11-10 | 15.24 | $15.40 | 12000 |
| 2023-11-09 | 15.21 | $15.34 | 39029 |
| 2023-11-08 | 15.17 | $15.61 | 25800 |
| 2023-11-07 | 15.11 | $15.61 | 19029 |
| 2023-11-06 | 15.04 | $15.74 | 23941 |
| 2023-11-03 | 14.96 | $15.68 | 27400 |
| 2023-11-02 | 14.87 | $15.49 | 94700 |
| 2023-11-01 | 14.80 | $15.09 | 32500 |
| 2023-10-31 | 14.76 | $14.90 | 220948 |
| 2023-10-30 | 14.74 | $14.72 | 30108 |
| 2023-10-27 | 14.74 | $14.73 | 16600 |
| 2023-10-26 | 14.74 | $14.76 | 34319 |
| 2023-10-25 | 14.74 | $14.90 | 11400 |
| 2023-10-24 | 14.73 | $15.11 | 27400 |
| 2023-10-23 | 14.70 | $14.85 | 15100 |
| 2023-10-20 | 14.69 | $14.84 | 24731 |
| 2023-10-19 | 14.69 | $14.61 | 18310 |
| 2023-10-18 | 14.71 | $14.58 | 49840 |
| 2023-10-17 | 14.73 | $14.54 | 17400 |
| 2023-10-16 | 14.77 | $14.73 | 7028 |
| 2023-10-13 | 14.79 | $14.54 | 18400 |
| 2023-10-12 | 14.83 | $14.70 | 26900 |
| 2023-10-11 | 14.85 | $14.62 | 14700 |
| 2023-10-10 | 14.89 | $14.73 | 27101 |
| 2023-10-09 | 14.92 | $14.75 | 15204 |
| 2023-10-06 | 14.95 | $14.55 | 38344 |
| 2023-10-05 | 14.99 | $14.52 | 14033 |
| 2023-10-04 | 15.05 | $14.51 | 25421 |
| 2023-10-03 | 15.11 | $14.67 | 51137 |
| 2023-10-02 | 15.16 | $15.00 | 19200 |
| 2023-09-29 | 15.18 | $15.12 | 104500 |
| 2023-09-28 | 15.19 | $15.15 | 10800 |
| 2023-09-27 | 15.19 | $15.24 | 19600 |
| 2023-09-26 | 15.19 | $15.14 | 20908 |
| 2023-09-25 | 15.20 | $15.15 | 15100 |
| 2023-09-22 | 15.20 | $15.20 | 21500 |
| 2023-09-21 | 15.20 | $15.13 | 57434 |
| 2023-09-20 | 15.21 | $15.30 | 16647 |
| 2023-09-19 | 15.20 | $15.23 | 26419 |
| 2023-09-18 | 15.20 | $15.25 | 47833 |
| 2023-09-15 | 15.19 | $15.22 | 33934 |
| 2023-09-14 | 15.19 | $15.14 | 62800 |
| 2023-09-13 | 15.20 | $15.01 | 40400 |
| 2023-09-12 | 15.23 | $15.11 | 21932 |
| 2023-09-11 | 15.24 | $15.12 | 16235 |
| 2023-09-08 | 15.26 | $15.09 | 21300 |
| 2023-09-07 | 15.29 | $15.24 | 26600 |
| 2023-09-06 | 15.30 | $15.33 | 14438 |
| 2023-09-05 | 15.31 | $15.34 | 36636 |
| 2023-09-01 | 15.31 | $15.54 | 7926 |
| 2023-08-31 | 15.30 | $15.48 | 53400 |
| 2023-08-30 | 15.29 | $14.95 | 22300 |
| 2023-08-29 | 15.34 | $15.12 | 28000 |
| 2023-08-28 | 15.37 | $15.23 | 11200 |
| 2023-08-25 | 15.39 | $15.29 | 20100 |
| 2023-08-24 | 15.42 | $15.09 | 93600 |
| 2023-08-23 | 15.46 | $15.28 | 60200 |
| 2023-08-22 | 15.49 | $15.00 | 32600 |
| 2023-08-21 | 15.54 | $15.12 | 21832 |
| 2023-08-18 | 15.59 | $15.28 | 28600 |
| 2023-08-17 | 15.63 | $15.49 | 11400 |
| 2023-08-16 | 15.64 | $15.55 | 17430 |
| 2023-08-15 | 15.66 | $15.64 | 62487 |
| 2023-08-14 | 15.66 | $15.69 | 27700 |
| 2023-08-11 | 15.66 | $15.69 | 40620 |
| 2023-08-10 | 15.66 | $15.68 | 19300 |
| 2023-08-09 | 15.66 | $15.70 | 19339 |
| 2023-08-08 | 15.66 | $15.61 | 28400 |
| 2023-08-07 | 15.67 | $15.77 | 33300 |
| 2023-08-04 | 15.66 | $15.57 | 31300 |
| 2023-08-03 | 15.67 | $15.30 | 33939 |
| 2023-08-02 | 15.70 | $15.45 | 30300 |
| 2023-08-01 | 15.71 | $15.57 | 30900 |
| 2023-07-31 | 15.71 | $15.87 | 27723 |
| 2023-07-28 | 15.68 | $15.86 | 19100 |
| 2023-07-27 | 15.65 | $15.77 | 60100 |
| 2023-07-26 | 15.62 | $15.68 | 95700 |
| 2023-07-25 | 15.59 | $15.74 | 31900 |
| 2023-07-24 | 15.56 | $15.70 | 34300 |
| 2023-07-21 | 15.53 | $15.75 | 18900 |
| 2023-07-20 | 15.49 | $15.75 | 25528 |
| 2023-07-19 | 15.44 | $15.74 | 24232 |
| 2023-07-18 | 15.40 | $15.95 | 26700 |
| 2023-07-17 | 15.33 | $15.80 | 21400 |
| 2023-07-14 | 15.27 | $15.53 | 49100 |
| 2023-07-13 | 15.24 | $15.75 | 24300 |
| 2023-07-12 | 15.18 | $15.86 | 34300 |
| 2023-07-11 | 15.12 | $15.58 | 20114 |
| 2023-07-10 | 15.08 | $15.16 | 26000 |
| 2023-07-07 | 15.08 | $14.81 | 52900 |
| 2023-07-06 | 15.12 | $14.78 | 54900 |
| 2023-07-05 | 15.16 | $15.13 | 21428 |
| 2023-07-03 | 15.18 | $15.22 | 13526 |
| 2023-06-30 | 15.18 | $15.25 | 54543 |
| 2023-06-29 | 15.18 | $15.11 | 29200 |
| 2023-06-28 | 15.19 | $15.19 | 29200 |
| 2023-06-27 | 15.20 | $14.93 | 22000 |
| 2023-06-26 | 15.22 | $14.83 | 28300 |
| 2023-06-23 | 15.26 | $14.99 | 26600 |
| 2023-06-22 | 15.27 | $14.86 | 40022 |
| 2023-06-21 | 15.30 | $15.34 | 10500 |
| 2023-06-20 | 15.29 | $15.18 | 21947 |
| 2023-06-16 | 15.28 | $15.28 | 16300 |
| 2023-06-15 | 15.27 | $15.25 | 19600 |
| 2023-06-14 | 15.26 | $15.22 | 21900 |
| 2023-06-13 | 15.24 | $15.64 | 15700 |
| 2023-06-12 | 15.18 | $15.45 | 18500 |
| 2023-06-09 | 15.12 | $15.43 | 27405 |
| 2023-06-08 | 15.06 | $15.66 | 25244 |
| 2023-06-07 | 14.96 | $15.74 | 26000 |
| 2023-06-06 | 14.84 | $15.70 | 70600 |
| 2023-06-05 | 14.72 | $15.17 | 18300 |
| 2023-06-02 | 14.63 | $15.19 | 76916 |
| 2023-06-01 | 14.54 | $14.87 | 42500 |
| 2023-05-31 | 14.47 | $14.70 | 100500 |
| 2023-05-30 | 14.42 | $14.83 | 35211 |
| 2023-05-26 | 14.35 | $14.78 | 12930 |
| 2023-05-25 | 14.29 | $14.56 | 40700 |
| 2023-05-24 | 14.25 | $14.64 | 32700 |
| 2023-05-23 | 14.22 | $14.79 | 35838 |
| 2023-05-22 | 14.17 | $14.94 | 47700 |
| 2023-05-19 | 14.12 | $14.90 | 38400 |
| 2023-05-18 | 14.07 | $15.24 | 29220 |
| 2023-05-17 | 13.99 | $14.97 | 42601 |
| 2023-05-16 | 13.94 | $13.88 | 67400 |
| 2023-05-15 | 14.00 | $14.08 | 127021 |
| 2023-05-12 | 14.05 | $13.12 | 102500 |
| 2023-05-11 | 14.20 | $13.12 | 40138 |
| 2023-05-10 | 14.37 | $13.30 | 34531 |
| 2023-05-09 | 14.53 | $13.33 | 37600 |
| 2023-05-08 | 14.70 | $13.49 | 95238 |
| 2023-05-05 | 14.87 | $13.70 | 100721 |
| 2023-05-04 | 15.02 | $12.88 | 270921 |
| 2023-05-03 | 15.27 | $13.78 | 81900 |
| 2023-05-02 | 15.44 | $13.63 | 176900 |
| 2023-05-01 | 15.63 | $15.09 | 64700 |
| 2023-04-28 | 15.69 | $15.65 | 54931 |
| 2023-04-27 | 15.69 | $15.85 | 27600 |
| 2023-04-26 | 15.67 | $15.65 | 38108 |
| 2023-04-25 | 15.67 | $15.50 | 41820 |
| 2023-04-24 | 15.68 | $15.70 | 40127 |
| 2023-04-21 | 15.66 | $15.66 | 76932 |
| 2023-04-20 | 15.65 | $15.52 | 49420 |
| 2023-04-19 | 15.65 | $15.85 | 66408 |
| 2023-04-18 | 15.62 | $15.64 | 35800 |
| 2023-04-17 | 15.61 | $15.52 | 69300 |
| 2023-04-14 | 15.61 | $15.94 | 52000 |
| 2023-04-13 | 15.57 | $15.75 | 29600 |
| 2023-04-12 | 15.54 | $15.85 | 16511 |
| 2023-04-11 | 15.50 | $15.83 | 35023 |
| 2023-04-10 | 15.47 | $15.86 | 64900 |
| 2023-04-06 | 15.43 | $15.62 | 28638 |
| 2023-04-05 | 15.42 | $15.34 | 24400 |
| 2023-04-04 | 15.44 | $15.53 | 38503 |
| 2023-04-03 | 15.46 | $15.85 | 46800 |
| 2023-03-31 | 15.45 | $15.94 | 64600 |
| 2023-03-30 | 15.45 | $15.22 | 41900 |
| 2023-03-29 | 15.52 | $15.25 | 43200 |
| 2023-03-28 | 15.60 | $14.80 | 89800 |
| 2023-03-27 | 15.75 | $14.92 | 68700 |
| 2023-03-24 | 15.89 | $14.90 | 79900 |
| 2023-03-23 | 16.06 | $14.99 | 71235 |
| 2023-03-22 | 16.22 | $15.90 | 17300 |
| 2023-03-21 | 16.31 | $16.17 | 22300 |
| 2023-03-20 | 16.39 | $15.24 | 49800 |
| 2023-03-17 | 16.56 | $15.37 | 40900 |
| 2023-03-16 | 16.73 | $15.85 | 42306 |
| 2023-03-15 | 16.87 | $15.15 | 68600 |
| 2023-03-14 | 17.09 | $15.90 | 60443 |
| 2023-03-13 | 17.25 | $14.91 | 253300 |
| 2023-03-10 | 17.53 | $16.26 | 107748 |
| 2023-03-09 | 17.68 | $16.76 | 43529 |
| 2023-03-08 | 17.80 | $17.37 | 27117 |
| 2023-03-07 | 17.86 | $17.25 | 30400 |
| 2023-03-06 | 17.94 | $17.31 | 112329 |
| 2023-03-03 | 18.02 | $17.85 | 21507 |
| 2023-03-02 | 18.06 | $17.76 | 27648 |
| 2023-03-01 | 18.11 | $17.93 | 27826 |
| 2023-02-28 | 18.15 | $18.22 | 43249 |
| 2023-02-27 | 18.17 | $18.05 | 15819 |
| 2023-02-24 | 18.20 | $17.85 | 18500 |
| 2023-02-23 | 18.26 | $18.05 | 25500 |
| 2023-02-22 | 18.30 | $17.82 | 46901 |
| 2023-02-21 | 18.37 | $17.39 | 56745 |
| 2023-02-17 | 18.48 | $17.93 | 12438 |
| 2023-02-16 | 18.54 | $18.04 | 27800 |
| 2023-02-15 | 18.59 | $18.32 | 61800 |
| 2023-02-14 | 18.61 | $18.46 | 14112 |
| 2023-02-13 | 18.62 | $18.52 | 19100 |
| 2023-02-10 | 18.61 | $18.34 | 19600 |
| 2023-02-09 | 18.61 | $18.53 | 22100 |
| 2023-02-08 | 18.59 | $18.64 | 36700 |
| 2023-02-07 | 18.56 | $18.41 | 22734 |
| 2023-02-06 | 18.53 | $18.67 | 21540 |
| 2023-02-03 | 18.48 | $18.99 | 26024 |
| 2023-02-02 | 18.38 | $19.12 | 46200 |
| 2023-02-01 | 18.26 | $18.70 | 28615 |
| 2023-01-31 | 18.17 | $18.75 | 44145 |
| 2023-01-30 | 18.05 | $18.95 | 35702 |
| 2023-01-27 | 17.91 | $18.91 | 59100 |
| 2023-01-26 | 17.75 | $18.80 | 35600 |
| 2023-01-25 | 17.58 | $18.48 | 15200 |
| 2023-01-24 | 17.44 | $18.43 | 30030 |
| 2023-01-23 | 17.28 | $18.23 | 24823 |
| 2023-01-20 | 17.14 | $18.06 | 26200 |
| 2023-01-19 | 17.01 | $17.93 | 31000 |
| 2023-01-18 | 16.88 | $17.71 | 23918 |
| 2023-01-17 | 16.77 | $17.78 | 43038 |
| 2023-01-13 | 16.64 | $17.45 | 19500 |
| 2023-01-12 | 16.55 | $17.15 | 35600 |
| 2023-01-11 | 16.48 | $17.14 | 56500 |
| 2023-01-10 | 16.41 | $17.36 | 23700 |
| 2023-01-09 | 16.31 | $16.96 | 44400 |
| 2023-01-06 | 16.25 | $17.01 | 49518 |
| 2023-01-05 | 16.19 | $16.60 | 33034 |
| 2023-01-04 | 16.17 | $16.48 | 36300 |
| 2023-01-03 | 16.16 | $16.05 | 61912 |
| 2022-12-30 | 16.20 | $15.77 | 160407 |
| 2022-12-29 | 16.28 | $15.58 | 114100 |
| 2022-12-28 | 16.37 | $15.57 | 98700 |
| 2022-12-27 | 16.48 | $15.73 | 164300 |
| 2022-12-23 | 16.58 | $16.11 | 37944 |
| 2022-12-22 | 16.64 | $16.15 | 73612 |
| 2022-12-21 | 16.71 | $16.28 | 41228 |
| 2022-12-20 | 16.76 | $16.35 | 67400 |
| 2022-12-19 | 16.81 | $16.47 | 47425 |
| 2022-12-16 | 16.86 | $16.52 | 57449 |
| 2022-12-15 | 16.90 | $16.67 | 19200 |
| 2022-12-14 | 16.93 | $16.75 | 54142 |
| 2022-12-13 | 16.95 | $16.79 | 69200 |
| 2022-12-12 | 16.97 | $16.56 | 25833 |
| 2022-12-09 | 17.02 | $16.62 | 26944 |
| 2022-12-08 | 17.06 | $16.92 | 36000 |
| 2022-12-07 | 17.07 | $17.14 | 27200 |
| 2022-12-06 | 17.06 | $17.07 | 61430 |
| 2022-12-05 | 17.05 | $17.15 | 41929 |
| 2022-12-02 | 17.03 | $17.37 | 65400 |
| 2022-12-01 | 16.98 | $17.30 | 59800 |
| 2022-11-30 | 16.93 | $16.72 | 81825 |
| 2022-11-29 | 16.94 | $16.71 | 61833 |
| 2022-11-28 | 16.95 | $17.11 | 39000 |
| 2022-11-25 | 16.92 | $17.12 | 19900 |
| 2022-11-23 | 16.89 | $17.09 | 51700 |
| 2022-11-22 | 16.86 | $17.00 | 26800 |
| 2022-11-21 | 16.83 | $16.90 | 24600 |
| 2022-11-18 | 16.80 | $16.95 | 22000 |
| 2022-11-17 | 16.77 | $17.12 | 15541 |
| 2022-11-16 | 16.72 | $17.00 | 63820 |
| 2022-11-15 | 16.68 | $17.51 | 35314 |
| 2022-11-14 | 16.58 | $16.91 | 21615 |
| 2022-11-11 | 16.54 | $17.19 | 28500 |
| 2022-11-10 | 16.47 | $17.17 | 56724 |
| 2022-11-09 | 16.40 | $16.13 | 57000 |
| 2022-11-08 | 16.42 | $16.55 | 31831 |
| 2022-11-07 | 16.41 | $16.19 | 37400 |
| 2022-11-04 | 16.44 | $16.22 | 30500 |
| 2022-11-03 | 16.47 | $16.46 | 29004 |
| 2022-11-02 | 16.48 | $16.43 | 42430 |
| 2022-11-01 | 16.50 | $16.72 | 51100 |
| 2022-10-31 | 16.49 | $16.60 | 72804 |
| 2022-10-28 | 16.50 | $16.68 | 37300 |
| 2022-10-27 | 16.51 | $16.50 | 21400 |
| 2022-10-26 | 16.53 | $16.26 | 74019 |
| 2022-10-25 | 16.59 | $16.22 | 60800 |
| 2022-10-24 | 16.66 | $16.25 | 16049 |
| 2022-10-21 | 16.73 | $16.33 | 41222 |
| 2022-10-20 | 16.79 | $16.29 | 29846 |
| 2022-10-19 | 16.87 | $16.37 | 37200 |
| 2022-10-18 | 16.94 | $16.58 | 34001 |
| 2022-10-17 | 17.00 | $16.48 | 20200 |
| 2022-10-14 | 17.08 | $16.40 | 23900 |
| 2022-10-13 | 17.18 | $16.49 | 49700 |
| 2022-10-12 | 17.27 | $16.68 | 22132 |
| 2022-10-11 | 17.36 | $16.76 | 19500 |
| 2022-10-10 | 17.45 | $16.85 | 29500 |
| 2022-10-07 | 17.53 | $17.17 | 35634 |
| 2022-10-06 | 17.59 | $17.28 | 21200 |
| 2022-10-05 | 17.64 | $17.38 | 10200 |
| 2022-10-04 | 17.68 | $17.54 | 28900 |
| 2022-10-03 | 17.71 | $17.45 | 13400 |
| 2022-09-30 | 17.75 | $17.37 | 91400 |
| 2022-09-29 | 17.80 | $17.60 | 57100 |
| 2022-09-28 | 17.84 | $17.79 | 35825 |
| 2022-09-27 | 17.85 | $17.22 | 53012 |
| 2022-09-26 | 17.93 | $17.22 | 27100 |
| 2022-09-23 | 18.02 | $17.35 | 38215 |
| 2022-09-22 | 18.10 | $17.56 | 54000 |
| 2022-09-21 | 18.17 | $17.92 | 51000 |
| 2022-09-20 | 18.21 | $18.06 | 36906 |
| 2022-09-19 | 18.23 | $18.10 | 19600 |
| 2022-09-16 | 18.26 | $18.30 | 23300 |
| 2022-09-15 | 18.27 | $18.45 | 22431 |
| 2022-09-14 | 18.27 | $18.55 | 20316 |
| 2022-09-13 | 18.27 | $18.33 | 19748 |
| 2022-09-12 | 18.30 | $18.33 | 32028 |
| 2022-09-09 | 18.33 | $18.00 | 46741 |
| 2022-09-08 | 18.41 | $17.55 | 36317 |
| 2022-09-07 | 18.54 | $17.79 | 23912 |
| 2022-09-06 | 18.65 | $17.82 | 29400 |
| 2022-09-02 | 18.78 | $18.10 | 18400 |
| 2022-09-01 | 18.89 | $18.00 | 35300 |
| 2022-08-31 | 19.03 | $18.30 | 15000 |
| 2022-08-30 | 19.14 | $18.62 | 17431 |
| 2022-08-29 | 19.24 | $18.79 | 20545 |
| 2022-08-26 | 19.33 | $18.79 | 10925 |
| 2022-08-25 | 19.42 | $18.95 | 11500 |
| 2022-08-24 | 19.50 | $18.77 | 50800 |
| 2022-08-23 | 19.60 | $18.37 | 71000 |
| 2022-08-22 | 19.74 | $18.73 | 25900 |
| 2022-08-19 | 19.85 | $18.94 | 50414 |
| 2022-08-18 | 19.95 | $19.41 | 14833 |
| 2022-08-17 | 19.99 | $19.28 | 22212 |
| 2022-08-16 | 20.05 | $19.69 | 32600 |
| 2022-08-15 | 20.07 | $19.90 | 41745 |
| 2022-08-12 | 20.06 | $19.94 | 22600 |
| 2022-08-11 | 20.04 | $20.04 | 22800 |
| 2022-08-10 | 20.01 | $19.97 | 25815 |
| 2022-08-09 | 19.99 | $20.03 | 40500 |
| 2022-08-08 | 19.95 | $20.40 | 42125 |
| 2022-08-05 | 19.87 | $20.50 | 17127 |
| 2022-08-04 | 19.77 | $20.78 | 32500 |
| 2022-08-03 | 19.64 | $20.58 | 34000 |
| 2022-08-02 | 19.52 | $20.71 | 80545 |
| 2022-08-01 | 19.37 | $20.06 | 43300 |
| 2022-07-29 | 19.28 | $19.99 | 52947 |
| 2022-07-28 | 19.19 | $19.75 | 35604 |
| 2022-07-27 | 19.11 | $19.45 | 32400 |
| 2022-07-26 | 19.06 | $19.31 | 11116 |
| 2022-07-25 | 19.01 | $19.21 | 27900 |
| 2022-07-22 | 18.97 | $19.33 | 27539 |
| 2022-07-21 | 18.91 | $19.19 | 17700 |
| 2022-07-20 | 18.86 | $19.09 | 9000 |
| 2022-07-19 | 18.81 | $18.96 | 64400 |
| 2022-07-18 | 18.77 | $19.15 | 29300 |
| 2022-07-15 | 18.69 | $19.07 | 6448 |
| 2022-07-14 | 18.62 | $18.96 | 11306 |
| 2022-07-13 | 18.55 | $19.05 | 39531 |
| 2022-07-12 | 18.47 | $19.02 | 18545 |
| 2022-07-11 | 18.38 | $19.05 | 7500 |
| 2022-07-08 | 18.29 | $19.15 | 16800 |
| 2022-07-07 | 18.19 | $18.76 | 19400 |
| 2022-07-06 | 18.14 | $18.64 | 22012 |
| 2022-07-05 | 18.10 | $18.50 | 12504 |
| 2022-07-01 | 18.07 | $18.70 | 15200 |
| 2022-06-30 | 18.03 | $18.01 | 37818 |
| 2022-06-29 | 18.07 | $18.28 | 11000 |
| 2022-06-28 | 18.08 | $18.16 | 19200 |
| 2022-06-27 | 18.12 | $18.17 | 32900 |
| 2022-06-24 | 18.17 | $18.20 | 13919 |
| 2022-06-23 | 18.21 | $18.26 | 56100 |
| 2022-06-22 | 18.25 | $17.69 | 44846 |
| 2022-06-21 | 18.35 | $17.67 | 51800 |
| 2022-06-17 | 18.45 | $17.33 | 40100 |
| 2022-06-16 | 18.58 | $17.30 | 35600 |
| 2022-06-15 | 18.72 | $17.26 | 73200 |
| 2022-06-14 | 18.88 | $17.13 | 49800 |
| 2022-06-13 | 19.04 | $17.67 | 116200 |
| 2022-06-10 | 19.16 | $18.58 | 46300 |
| 2022-06-09 | 19.19 | $19.02 | 30800 |
| 2022-06-08 | 19.18 | $19.01 | 99814 |
| 2022-06-07 | 19.15 | $19.65 | 54522 |
| 2022-06-06 | 19.06 | $19.59 | 34748 |
| 2022-06-03 | 18.97 | $19.25 | 23838 |
| 2022-06-02 | 18.90 | $19.43 | 29733 |
| 2022-06-01 | 18.82 | $19.57 | 74011 |
| 2022-05-31 | 18.71 | $20.09 | 107758 |
| 2022-05-27 | 18.55 | $20.57 | 73020 |
| 2022-05-26 | 18.32 | $19.59 | 60200 |
| 2022-05-25 | 18.18 | $18.95 | 33700 |
| 2022-05-24 | 18.10 | $18.28 | 40900 |
| 2022-05-23 | 18.09 | $17.77 | 52000 |
| 2022-05-20 | 18.13 | $18.09 | 57000 |
| 2022-05-19 | 18.14 | $18.32 | 65431 |
| 2022-05-18 | 18.13 | $18.20 | 44539 |
| 2022-05-17 | 18.14 | $18.19 | 67519 |
| 2022-05-16 | 18.15 | $18.26 | 40211 |
| 2022-05-13 | 18.17 | $18.04 | 34948 |
| 2022-05-12 | 18.20 | $17.99 | 20215 |
| 2022-05-11 | 18.26 | $17.89 | 40235 |
| 2022-05-10 | 18.32 | $17.72 | 33437 |
| 2022-05-09 | 18.42 | $18.02 | 33204 |
| 2022-05-06 | 18.49 | $18.05 | 28900 |
| 2022-05-05 | 18.57 | $18.31 | 17700 |
| 2022-05-04 | 18.63 | $18.84 | 67600 |
| 2022-05-03 | 18.65 | $17.87 | 69821 |
| 2022-05-02 | 18.77 | $17.76 | 83300 |
| 2022-04-29 | 18.92 | $18.00 | 101200 |
| 2022-04-28 | 19.07 | $18.62 | 43525 |
| 2022-04-27 | 19.16 | $18.18 | 90700 |
| 2022-04-26 | 19.30 | $18.50 | 121021 |
| 2022-04-25 | 19.42 | $18.76 | 34600 |
| 2022-04-22 | 19.52 | $18.53 | 39600 |
| 2022-04-21 | 19.65 | $18.96 | 23424 |
| 2022-04-20 | 19.75 | $19.20 | 34824 |
| 2022-04-19 | 19.83 | $19.16 | 46000 |
| 2022-04-18 | 19.92 | $19.21 | 46811 |
| 2022-04-14 | 20.01 | $19.50 | 37800 |
| 2022-04-13 | 20.09 | $19.68 | 110745 |
| 2022-04-12 | 20.14 | $19.11 | 56332 |
| 2022-04-11 | 20.26 | $19.24 | 46643 |
| 2022-04-08 | 20.37 | $19.89 | 61830 |
| 2022-04-07 | 20.42 | $20.16 | 41122 |
| 2022-04-06 | 20.45 | $20.16 | 37141 |
| 2022-04-05 | 20.48 | $20.38 | 61806 |
| 2022-04-04 | 20.50 | $20.92 | 48600 |
| 2022-04-01 | 20.46 | $20.85 | 38733 |
| 2022-03-31 | 20.44 | $20.95 | 221300 |
| 2022-03-30 | 20.41 | $20.28 | 97142 |
| 2022-03-29 | 20.45 | $20.23 | 106121 |
| 2022-03-28 | 20.51 | $19.90 | 89727 |
| 2022-03-25 | 20.60 | $20.04 | 76800 |
| 2022-03-24 | 20.69 | $20.43 | 67533 |
| 2022-03-23 | 20.75 | $20.24 | 67543 |
| 2022-03-22 | 20.82 | $20.30 | 129100 |
| 2022-03-21 | 20.90 | $20.61 | 59500 |
| 2022-03-18 | 20.95 | $21.09 | 27101 |
| 2022-03-17 | 20.95 | $20.75 | 35324 |
| 2022-03-16 | 20.99 | $20.36 | 55400 |
| 2022-03-15 | 21.08 | $20.28 | 49700 |
| 2022-03-14 | 21.17 | $19.90 | 159500 |
| 2022-03-11 | 21.31 | $20.64 | 70100 |
| 2022-03-10 | 21.38 | $20.71 | 82100 |
| 2022-03-09 | 21.46 | $21.19 | 50800 |
| 2022-03-08 | 21.50 | $21.00 | 80600 |
| 2022-03-07 | 21.57 | $21.50 | 62800 |
| 2022-03-04 | 21.60 | $21.76 | 39911 |
| 2022-03-03 | 21.61 | $21.76 | 42900 |
| 2022-03-02 | 21.63 | $21.81 | 81000 |
| 2022-03-01 | 21.66 | $21.65 | 69800 |
| 2022-02-28 | 21.71 | $21.71 | 64829 |
| 2022-02-25 | 21.76 | $21.66 | 38300 |
| 2022-02-24 | 21.83 | $21.33 | 104000 |
| 2022-02-23 | 21.94 | $21.08 | 61000 |
| 2022-02-22 | 22.09 | $21.23 | 62200 |
| 2022-02-18 | 22.24 | $21.26 | 23200 |
| 2022-02-17 | 22.41 | $21.08 | 67445 |
| 2022-02-16 | 22.61 | $21.63 | 95828 |
| 2022-02-15 | 22.78 | $21.54 | 118948 |
| 2022-02-14 | 22.97 | $20.77 | 101500 |
| 2022-02-11 | 23.25 | $21.56 | 62529 |
| 2022-02-10 | 23.48 | $22.18 | 56100 |
| 2022-02-09 | 23.66 | $22.67 | 40800 |
| 2022-02-08 | 23.81 | $22.90 | 38200 |
| 2022-02-07 | 23.94 | $23.39 | 47300 |
| 2022-02-04 | 24.04 | $23.29 | 58200 |
| 2022-02-03 | 24.15 | $23.48 | 73000 |
| 2022-02-02 | 24.25 | $23.52 | 36300 |
| 2022-02-01 | 24.35 | $23.75 | 95539 |
| 2022-01-31 | 24.44 | $23.52 | 73900 |
| 2022-01-28 | 24.56 | $23.37 | 37900 |
| 2022-01-27 | 24.70 | $23.62 | 46546 |
| 2022-01-26 | 24.83 | $24.10 | 29919 |
| 2022-01-25 | 24.91 | $24.54 | 12006 |
| 2022-01-24 | 24.95 | $24.56 | 55000 |
| 2022-01-21 | 24.99 | $24.84 | 84600 |
| 2022-01-20 | 25.01 | $24.97 | 38200 |
| 2022-01-19 | 25.02 | $24.84 | 35800 |
| 2022-01-18 | 25.03 | $24.91 | 37900 |
| 2022-01-14 | 25.04 | $25.09 | 14200 |
| 2022-01-13 | 25.03 | $25.07 | 35322 |
| 2022-01-12 | 25.03 | $25.15 | 22403 |
| 2022-01-11 | 25.01 | $25.11 | 38645 |
| 2022-01-10 | 25.00 | $25.07 | 52600 |
| 2022-01-07 | 24.98 | $24.97 | 35735 |
| 2022-01-06 | 24.98 | $25.08 | 51800 |
| 2022-01-05 | 24.96 | $24.75 | 46900 |
| 2022-01-04 | 24.98 | $24.94 | 40600 |
| 2022-01-03 | 24.97 | $25.02 | 27705 |
| 2021-12-31 | 24.96 | $25.14 | 1.2M |
| 2021-12-30 | 24.93 | $25.24 | 75538 |
| 2021-12-29 | 24.89 | $25.08 | 95200 |
| 2021-12-28 | 24.86 | $25.00 | 79727 |
| 2021-12-27 | 24.83 | $24.97 | 57215 |
| 2021-12-23 | 24.81 | $24.98 | 59340 |
| 2021-12-22 | 24.78 | $24.92 | 149001 |
| 2021-12-21 | 24.76 | $24.94 | 61631 |
| 2021-12-20 | 24.73 | $24.88 | 61400 |
| 2021-12-17 | 24.71 | $24.87 | 123503 |
| 2021-12-16 | 24.69 | $24.90 | 512200 |
| 2021-12-15 | 24.67 | $24.90 | 62511 |
| 2021-12-14 | 24.65 | $24.82 | 77344 |
| 2021-12-13 | 24.63 | $24.78 | 65600 |
| 2021-12-10 | 24.61 | $24.72 | 59506 |
| 2021-12-09 | 24.60 | $24.70 | 107800 |
| 2021-12-08 | 24.60 | $24.67 | 156600 |
| 2021-12-07 | 24.60 | $24.70 | 113800 |
| 2021-12-06 | 24.59 | $24.57 | 158500 |
| 2021-12-03 | 24.60 | $24.50 | 102400 |
| 2021-12-02 | 24.62 | $24.47 | 99138 |
| 2021-12-01 | 24.64 | $24.35 | 112731 |
| 2021-11-30 | 24.68 | $24.49 | 1.6M |
| 2021-11-29 | 24.70 | $24.62 | 312548 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.27
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.36
Average
17.30
Maximum
25.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.27 | $16.45 | 21808 |
| 2026-07-16 | 16.23 | $16.43 | 18009 |
| 2026-07-15 | 16.18 | $16.48 | 8800 |
| 2026-07-14 | 16.12 | $16.36 | 19100 |
| 2026-07-13 | 16.08 | $16.32 | 30346 |
| 2026-07-10 | 16.04 | $16.14 | 14982 |
| 2026-07-09 | 16.03 | $16.10 | 35915 |
| 2026-07-08 | 16.02 | $16.01 | 30948 |
| 2026-07-07 | 16.04 | $16.05 | 38500 |
| 2026-07-06 | 16.05 | $16.10 | 22700 |
| 2026-07-02 | 16.05 | $16.00 | 26899 |
| 2026-07-01 | 16.08 | $16.00 | 18306 |
| 2026-06-30 | 16.11 | $15.90 | 130737 |
| 2026-06-29 | 16.16 | $16.13 | 38245 |
| 2026-06-26 | 16.18 | $16.15 | 21500 |
| 2026-06-25 | 16.20 | $16.18 | 35834 |
| 2026-06-24 | 16.21 | $16.15 | 29528 |
| 2026-06-23 | 16.23 | $16.18 | 13700 |
| 2026-06-22 | 16.25 | $16.14 | 33244 |
| 2026-06-18 | 16.28 | $16.18 | 13082 |
| 2026-06-17 | 16.31 | $16.34 | 52708 |
| 2026-06-16 | 16.31 | $16.36 | 19603 |
| 2026-06-15 | 16.30 | $16.36 | 23300 |
| 2026-06-12 | 16.29 | $16.27 | 17540 |
| 2026-06-11 | 16.31 | $16.36 | 24000 |
| 2026-06-10 | 16.30 | $16.29 | 14300 |
| 2026-06-09 | 16.31 | $16.27 | 29513 |
| 2026-06-08 | 16.33 | $16.31 | 33903 |
| 2026-06-05 | 16.34 | $16.27 | 19624 |
| 2026-06-04 | 16.36 | $16.38 | 7524 |
| 2026-06-03 | 16.36 | $16.33 | 13625 |
| 2026-06-02 | 16.38 | $16.38 | 19500 |
| 2026-06-01 | 16.38 | $16.27 | 12900 |
| 2026-05-29 | 16.41 | $16.35 | 27600 |
| 2026-05-28 | 16.43 | $16.52 | 20652 |
| 2026-05-27 | 16.41 | $16.46 | 13700 |
| 2026-05-26 | 16.41 | $16.47 | 19409 |
| 2026-05-22 | 16.40 | $16.36 | 10200 |
| 2026-05-21 | 16.41 | $16.36 | 21800 |
| 2026-05-20 | 16.43 | $16.36 | 10801 |
| 2026-05-19 | 16.45 | $16.31 | 30100 |
| 2026-05-18 | 16.48 | $16.41 | 21500 |
| 2026-05-15 | 16.50 | $16.47 | 33700 |
| 2026-05-14 | 16.51 | $16.44 | 15600 |
| 2026-05-13 | 16.52 | $16.32 | 25100 |
| 2026-05-12 | 16.56 | $16.32 | 23993 |
| 2026-05-11 | 16.61 | $16.55 | 34504 |
| 2026-05-08 | 16.62 | $16.60 | 20800 |
| 2026-05-07 | 16.62 | $16.53 | 16822 |
| 2026-05-06 | 16.64 | $16.54 | 31249 |
| 2026-05-05 | 16.65 | $16.56 | 17636 |
| 2026-05-04 | 16.67 | $16.56 | 31000 |
| 2026-05-01 | 16.68 | $16.54 | 16100 |
| 2026-04-30 | 16.70 | $16.80 | 22700 |
| 2026-04-29 | 16.67 | $16.74 | 11720 |
| 2026-04-28 | 16.65 | $16.73 | 17825 |
| 2026-04-27 | 16.62 | $16.68 | 21642 |
| 2026-04-24 | 16.60 | $16.67 | 12900 |
| 2026-04-23 | 16.58 | $16.66 | 27800 |
| 2026-04-22 | 16.55 | $16.57 | 36800 |
| 2026-04-21 | 16.54 | $16.60 | 23538 |
| 2026-04-20 | 16.53 | $16.63 | 21000 |
| 2026-04-17 | 16.50 | $16.70 | 19233 |
| 2026-04-16 | 16.45 | $16.63 | 21107 |
| 2026-04-15 | 16.41 | $16.61 | 34600 |
| 2026-04-14 | 16.37 | $16.70 | 38940 |
| 2026-04-13 | 16.31 | $16.49 | 20107 |
| 2026-04-10 | 16.27 | $16.59 | 18100 |
| 2026-04-09 | 16.22 | $16.49 | 21420 |
| 2026-04-08 | 16.17 | $16.41 | 41112 |
| 2026-04-07 | 16.13 | $16.28 | 13317 |
| 2026-04-06 | 16.12 | $16.23 | 30300 |
| 2026-04-02 | 16.12 | $16.00 | 29030 |
| 2026-04-01 | 16.16 | $15.88 | 57330 |
| 2026-03-31 | 16.24 | $15.76 | 162600 |
| 2026-03-30 | 16.36 | $16.28 | 19715 |
| 2026-03-27 | 16.38 | $16.23 | 34539 |
| 2026-03-26 | 16.43 | $16.40 | 19838 |
| 2026-03-25 | 16.44 | $16.49 | 20819 |
| 2026-03-24 | 16.44 | $16.38 | 12933 |
| 2026-03-23 | 16.46 | $16.47 | 20700 |
| 2026-03-20 | 16.46 | $16.33 | 14200 |
| 2026-03-19 | 16.50 | $16.42 | 17034 |
| 2026-03-18 | 16.52 | $16.56 | 19016 |
| 2026-03-17 | 16.52 | $16.49 | 21822 |
| 2026-03-16 | 16.53 | $16.52 | 20246 |
| 2026-03-13 | 16.53 | $16.50 | 23780 |
| 2026-03-12 | 16.55 | $16.55 | 33089 |
| 2026-03-11 | 16.55 | $16.47 | 14335 |
| 2026-03-10 | 16.57 | $16.50 | 13312 |
| 2026-03-09 | 16.59 | $16.46 | 32264 |
| 2026-03-06 | 16.62 | $16.63 | 24500 |
| 2026-03-05 | 16.63 | $16.63 | 13703 |
| 2026-03-04 | 16.63 | $16.65 | 16041 |
| 2026-03-03 | 16.62 | $16.60 | 25300 |
| 2026-03-02 | 16.63 | $16.52 | 20800 |
| 2026-02-27 | 16.66 | $16.36 | 78742 |
| 2026-02-26 | 16.72 | $16.66 | 10815 |
| 2026-02-25 | 16.73 | $16.71 | 19000 |
| 2026-02-24 | 16.73 | $16.68 | 22900 |
| 2026-02-23 | 16.73 | $16.65 | 30117 |
| 2026-02-20 | 16.75 | $16.80 | 11944 |
| 2026-02-19 | 16.73 | $16.88 | 16912 |
| 2026-02-18 | 16.70 | $16.87 | 20100 |
| 2026-02-17 | 16.66 | $16.92 | 32700 |
| 2026-02-13 | 16.60 | $16.70 | 27500 |
| 2026-02-12 | 16.58 | $16.57 | 22428 |
| 2026-02-11 | 16.59 | $16.58 | 34009 |
| 2026-02-10 | 16.60 | $16.62 | 21647 |
| 2026-02-09 | 16.59 | $16.48 | 18400 |
| 2026-02-06 | 16.62 | $16.50 | 41000 |
| 2026-02-05 | 16.65 | $16.41 | 22807 |
| 2026-02-04 | 16.70 | $16.52 | 15900 |
| 2026-02-03 | 16.73 | $16.52 | 35000 |
| 2026-02-02 | 16.78 | $16.53 | 35800 |
| 2026-01-30 | 16.82 | $16.75 | 31745 |
| 2026-01-29 | 16.83 | $16.66 | 17900 |
| 2026-01-28 | 16.85 | $16.73 | 39043 |
| 2026-01-27 | 16.86 | $16.72 | 113202 |
| 2026-01-26 | 16.88 | $16.88 | 21600 |
| 2026-01-23 | 16.87 | $16.94 | 35159 |
| 2026-01-22 | 16.84 | $17.07 | 19100 |
| 2026-01-21 | 16.78 | $16.93 | 35600 |
| 2026-01-20 | 16.73 | $16.81 | 34900 |
| 2026-01-16 | 16.71 | $16.95 | 29612 |
| 2026-01-15 | 16.65 | $16.79 | 13200 |
| 2026-01-14 | 16.61 | $16.67 | 37500 |
| 2026-01-13 | 16.59 | $16.62 | 29041 |
| 2026-01-12 | 16.58 | $16.55 | 58042 |
| 2026-01-09 | 16.59 | $16.65 | 40600 |
| 2026-01-08 | 16.57 | $16.66 | 18800 |
| 2026-01-07 | 16.55 | $16.70 | 21634 |
| 2026-01-06 | 16.51 | $16.64 | 18500 |
| 2026-01-05 | 16.48 | $16.75 | 26443 |
| 2026-01-02 | 16.43 | $16.71 | 21436 |
| 2025-12-31 | 16.37 | $16.52 | 97800 |
| 2025-12-30 | 16.35 | $16.79 | 74118 |
| 2025-12-29 | 16.26 | $16.55 | 77511 |
| 2025-12-26 | 16.22 | $16.38 | 46613 |
| 2025-12-24 | 16.20 | $16.27 | 35716 |
| 2025-12-23 | 16.20 | $15.95 | 90300 |
| 2025-12-22 | 16.28 | $16.27 | 57700 |
| 2025-12-19 | 16.30 | $16.41 | 28326 |
| 2025-12-18 | 16.29 | $16.27 | 56140 |
| 2025-12-17 | 16.31 | $16.37 | 31300 |
| 2025-12-16 | 16.31 | $16.47 | 27700 |
| 2025-12-15 | 16.30 | $16.39 | 42644 |
| 2025-12-12 | 16.30 | $16.34 | 26900 |
| 2025-12-11 | 16.31 | $16.42 | 39300 |
| 2025-12-10 | 16.31 | $16.32 | 50400 |
| 2025-12-09 | 16.33 | $16.32 | 33734 |
| 2025-12-08 | 16.36 | $16.35 | 46325 |
| 2025-12-05 | 16.38 | $16.48 | 15300 |
| 2025-12-04 | 16.39 | $16.56 | 12200 |
| 2025-12-03 | 16.37 | $16.51 | 21500 |
| 2025-12-02 | 16.37 | $16.55 | 8000 |
| 2025-12-01 | 16.36 | $16.51 | 20145 |
| 2025-11-28 | 16.36 | $16.37 | 43900 |
| 2025-11-26 | 16.38 | $16.56 | 17200 |
| 2025-11-25 | 16.38 | $16.50 | 22405 |
| 2025-11-24 | 16.38 | $16.33 | 52900 |
| 2025-11-21 | 16.43 | $16.31 | 36900 |
| 2025-11-20 | 16.49 | $16.34 | 35900 |
| 2025-11-19 | 16.55 | $16.45 | 25300 |
| 2025-11-18 | 16.60 | $16.55 | 15300 |
| 2025-11-17 | 16.64 | $16.60 | 24500 |
| 2025-11-14 | 16.68 | $16.58 | 25008 |
| 2025-11-13 | 16.73 | $16.52 | 27400 |
| 2025-11-12 | 16.80 | $16.61 | 12000 |
| 2025-11-11 | 16.87 | $16.79 | 15424 |
| 2025-11-10 | 16.90 | $16.78 | 14800 |
| 2025-11-07 | 16.95 | $16.79 | 22700 |
| 2025-11-06 | 17.01 | $16.70 | 20700 |
| 2025-11-05 | 17.09 | $16.90 | 62521 |
| 2025-11-04 | 17.15 | $16.84 | 15134 |
| 2025-11-03 | 17.23 | $16.87 | 11700 |
| 2025-10-31 | 17.31 | $17.18 | 15600 |
| 2025-10-30 | 17.34 | $17.25 | 9700 |
| 2025-10-29 | 17.37 | $17.30 | 9746 |
| 2025-10-28 | 17.39 | $17.29 | 34100 |
| 2025-10-27 | 17.41 | $17.49 | 17800 |
| 2025-10-24 | 17.40 | $17.48 | 8240 |
| 2025-10-23 | 17.38 | $17.35 | 12600 |
| 2025-10-22 | 17.39 | $17.37 | 22600 |
| 2025-10-21 | 17.40 | $17.44 | 10032 |
| 2025-10-20 | 17.39 | $17.21 | 21629 |
| 2025-10-17 | 17.43 | $17.15 | 17500 |
| 2025-10-16 | 17.49 | $17.25 | 24235 |
| 2025-10-15 | 17.54 | $17.55 | 19621 |
| 2025-10-14 | 17.54 | $17.42 | 15000 |
| 2025-10-13 | 17.56 | $17.28 | 8629 |
| 2025-10-10 | 17.61 | $17.30 | 6104 |
| 2025-10-09 | 17.67 | $17.53 | 19011 |
| 2025-10-08 | 17.69 | $17.67 | 12427 |
| 2025-10-07 | 17.68 | $17.72 | 13219 |
| 2025-10-06 | 17.65 | $17.78 | 29310 |
| 2025-10-03 | 17.61 | $17.76 | 8432 |
| 2025-10-02 | 17.57 | $17.81 | 21810 |
| 2025-10-01 | 17.51 | $17.74 | 22434 |
| 2025-09-30 | 17.45 | $17.44 | 23400 |
| 2025-09-29 | 17.45 | $17.20 | 27717 |
| 2025-09-26 | 17.49 | $17.38 | 5500 |
| 2025-09-25 | 17.51 | $17.34 | 14000 |
| 2025-09-24 | 17.54 | $17.41 | 23326 |
| 2025-09-23 | 17.55 | $17.54 | 5628 |
| 2025-09-22 | 17.54 | $17.54 | 6601 |
| 2025-09-19 | 17.53 | $17.59 | 9888 |
| 2025-09-18 | 17.50 | $17.49 | 15800 |
| 2025-09-17 | 17.49 | $17.64 | 18700 |
| 2025-09-16 | 17.45 | $17.49 | 25700 |
| 2025-09-15 | 17.43 | $17.54 | 24100 |
| 2025-09-12 | 17.40 | $17.50 | 11400 |
| 2025-09-11 | 17.37 | $17.52 | 28908 |
| 2025-09-10 | 17.33 | $17.38 | 27600 |
| 2025-09-09 | 17.31 | $17.38 | 10900 |
| 2025-09-08 | 17.29 | $17.35 | 16100 |
| 2025-09-05 | 17.28 | $17.39 | 18000 |
| 2025-09-04 | 17.25 | $17.16 | 13600 |
| 2025-09-03 | 17.26 | $17.03 | 22970 |
| 2025-09-02 | 17.31 | $17.03 | 22743 |
| 2025-08-29 | 17.36 | $17.06 | 114000 |
| 2025-08-28 | 17.41 | $17.26 | 36800 |
| 2025-08-27 | 17.43 | $17.25 | 10219 |
| 2025-08-26 | 17.46 | $17.17 | 44320 |
| 2025-08-25 | 17.50 | $17.30 | 24009 |
| 2025-08-22 | 17.52 | $17.52 | 19100 |
| 2025-08-21 | 17.50 | $17.35 | 14400 |
| 2025-08-20 | 17.51 | $17.50 | 16913 |
| 2025-08-19 | 17.49 | $17.55 | 32800 |
| 2025-08-18 | 17.45 | $17.59 | 24461 |
| 2025-08-15 | 17.40 | $17.65 | 42700 |
| 2025-08-14 | 17.33 | $17.45 | 21000 |
| 2025-08-13 | 17.28 | $17.36 | 20300 |
| 2025-08-12 | 17.25 | $17.18 | 9800 |
| 2025-08-11 | 17.24 | $17.18 | 12705 |
| 2025-08-08 | 17.24 | $17.13 | 11100 |
| 2025-08-07 | 17.25 | $17.13 | 16300 |
| 2025-08-06 | 17.25 | $17.01 | 14585 |
| 2025-08-05 | 17.28 | $17.01 | 21548 |
| 2025-08-04 | 17.32 | $17.11 | 23500 |
| 2025-08-01 | 17.33 | $16.85 | 69200 |
| 2025-07-31 | 17.41 | $17.55 | 21800 |
| 2025-07-30 | 17.34 | $17.55 | 20400 |
| 2025-07-29 | 17.27 | $17.38 | 38538 |
| 2025-07-28 | 17.21 | $17.24 | 19043 |
| 2025-07-25 | 17.18 | $17.07 | 22143 |
| 2025-07-24 | 17.17 | $17.06 | 16700 |
| 2025-07-23 | 17.17 | $17.14 | 13324 |
| 2025-07-22 | 17.14 | $17.16 | 11000 |
| 2025-07-21 | 17.11 | $17.19 | 27439 |
| 2025-07-18 | 17.06 | $17.25 | 11400 |
| 2025-07-17 | 16.99 | $17.17 | 27110 |
| 2025-07-16 | 16.92 | $17.08 | 27342 |
| 2025-07-15 | 16.86 | $17.08 | 34123 |
| 2025-07-14 | 16.79 | $16.85 | 32400 |
| 2025-07-11 | 16.76 | $16.75 | 15300 |
| 2025-07-10 | 16.74 | $17.11 | 27333 |
| 2025-07-09 | 16.64 | $16.91 | 25700 |
| 2025-07-08 | 16.57 | $16.90 | 18400 |
| 2025-07-07 | 16.49 | $16.77 | 11500 |
| 2025-07-03 | 16.42 | $16.91 | 11028 |
| 2025-07-02 | 16.31 | $16.85 | 42333 |
| 2025-07-01 | 16.19 | $16.16 | 26416 |
| 2025-06-30 | 16.20 | $16.15 | 66400 |
| 2025-06-27 | 16.21 | $16.19 | 12700 |
| 2025-06-26 | 16.22 | $16.31 | 27536 |
| 2025-06-25 | 16.20 | $16.32 | 12845 |
| 2025-06-24 | 16.18 | $16.43 | 30000 |
| 2025-06-23 | 16.14 | $16.23 | 15708 |
| 2025-06-20 | 16.13 | $16.20 | 17900 |
| 2025-06-18 | 16.12 | $16.26 | 28811 |
| 2025-06-17 | 16.10 | $16.22 | 12900 |
| 2025-06-16 | 16.09 | $16.20 | 14036 |
| 2025-06-13 | 16.07 | $16.22 | 12600 |
| 2025-06-12 | 16.06 | $16.14 | 11219 |
| 2025-06-11 | 16.06 | $16.13 | 15433 |
| 2025-06-10 | 16.06 | $16.14 | 24370 |
| 2025-06-09 | 16.06 | $16.19 | 28000 |
| 2025-06-06 | 16.05 | $16.17 | 18639 |
| 2025-06-05 | 16.04 | $16.10 | 12900 |
| 2025-06-04 | 16.05 | $16.13 | 31200 |
| 2025-06-03 | 16.05 | $15.96 | 46746 |
| 2025-06-02 | 16.09 | $15.92 | 44627 |
| 2025-05-30 | 16.15 | $15.69 | 156635 |
| 2025-05-29 | 16.27 | $16.24 | 10000 |
| 2025-05-28 | 16.29 | $16.12 | 17819 |
| 2025-05-27 | 16.34 | $16.37 | 20400 |
| 2025-05-23 | 16.34 | $16.07 | 19300 |
| 2025-05-22 | 16.41 | $16.08 | 21325 |
| 2025-05-21 | 16.49 | $16.11 | 27218 |
| 2025-05-20 | 16.58 | $16.20 | 25600 |
| 2025-05-19 | 16.66 | $16.25 | 88937 |
| 2025-05-16 | 16.74 | $16.65 | 23908 |
| 2025-05-15 | 16.76 | $16.74 | 37400 |
| 2025-05-14 | 16.75 | $16.80 | 15648 |
| 2025-05-13 | 16.74 | $16.85 | 69900 |
| 2025-05-12 | 16.70 | $16.79 | 69727 |
| 2025-05-09 | 16.68 | $16.49 | 13500 |
| 2025-05-08 | 16.72 | $16.68 | 15800 |
| 2025-05-07 | 16.72 | $16.83 | 24200 |
| 2025-05-06 | 16.68 | $16.73 | 11705 |
| 2025-05-05 | 16.67 | $16.90 | 17500 |
| 2025-05-02 | 16.61 | $16.85 | 42100 |
| 2025-05-01 | 16.56 | $17.08 | 57500 |
| 2025-04-30 | 16.45 | $17.11 | 97632 |
| 2025-04-29 | 16.31 | $16.90 | 141717 |
| 2025-04-28 | 16.20 | $16.70 | 79000 |
| 2025-04-25 | 16.11 | $16.61 | 21330 |
| 2025-04-24 | 16.03 | $16.43 | 16200 |
| 2025-04-23 | 15.98 | $16.31 | 11348 |
| 2025-04-22 | 15.95 | $16.23 | 34818 |
| 2025-04-21 | 15.92 | $16.10 | 21500 |
| 2025-04-17 | 15.93 | $15.90 | 51139 |
| 2025-04-16 | 15.98 | $15.96 | 26409 |
| 2025-04-15 | 16.02 | $16.04 | 16100 |
| 2025-04-14 | 16.06 | $16.08 | 17943 |
| 2025-04-11 | 16.10 | $15.77 | 16531 |
| 2025-04-10 | 16.21 | $16.18 | 21300 |
| 2025-04-09 | 16.26 | $16.35 | 32300 |
| 2025-04-08 | 16.28 | $16.10 | 29800 |
| 2025-04-07 | 16.36 | $16.07 | 37400 |
| 2025-04-04 | 16.46 | $16.34 | 78900 |
| 2025-04-03 | 16.52 | $16.32 | 54900 |
| 2025-04-02 | 16.59 | $16.48 | 22526 |
| 2025-04-01 | 16.64 | $16.38 | 19315 |
| 2025-03-31 | 16.73 | $16.28 | 92900 |
| 2025-03-28 | 16.85 | $16.35 | 51520 |
| 2025-03-27 | 16.98 | $16.66 | 20946 |
| 2025-03-26 | 17.06 | $16.79 | 28000 |
| 2025-03-25 | 17.13 | $17.11 | 14213 |
| 2025-03-24 | 17.15 | $17.13 | 21535 |
| 2025-03-21 | 17.16 | $17.25 | 8338 |
| 2025-03-20 | 17.15 | $17.20 | 7745 |
| 2025-03-19 | 17.16 | $17.35 | 15130 |
| 2025-03-18 | 17.13 | $17.18 | 11100 |
| 2025-03-17 | 17.13 | $17.22 | 14400 |
| 2025-03-14 | 17.12 | $17.10 | 18100 |
| 2025-03-13 | 17.14 | $16.97 | 10641 |
| 2025-03-12 | 17.19 | $16.84 | 24100 |
| 2025-03-11 | 17.28 | $16.76 | 29400 |
| 2025-03-10 | 17.39 | $16.91 | 17200 |
| 2025-03-07 | 17.50 | $17.00 | 14405 |
| 2025-03-06 | 17.60 | $17.02 | 26600 |
| 2025-03-05 | 17.71 | $17.40 | 12700 |
| 2025-03-04 | 17.77 | $17.40 | 25300 |
| 2025-03-03 | 17.83 | $17.67 | 12549 |
| 2025-02-28 | 17.84 | $17.64 | 13100 |
| 2025-02-27 | 17.85 | $17.70 | 17135 |
| 2025-02-26 | 17.86 | $17.79 | 8200 |
| 2025-02-25 | 17.85 | $17.83 | 14726 |
| 2025-02-24 | 17.82 | $17.70 | 9100 |
| 2025-02-21 | 17.82 | $17.70 | 18525 |
| 2025-02-20 | 17.82 | $17.68 | 12533 |
| 2025-02-19 | 17.81 | $17.77 | 24100 |
| 2025-02-18 | 17.79 | $17.85 | 33600 |
| 2025-02-14 | 17.74 | $17.97 | 20800 |
| 2025-02-13 | 17.66 | $17.71 | 12929 |
| 2025-02-12 | 17.62 | $17.49 | 28209 |
| 2025-02-11 | 17.62 | $17.56 | 19200 |
| 2025-02-10 | 17.60 | $17.60 | 16700 |
| 2025-02-07 | 17.57 | $17.50 | 21233 |
| 2025-02-06 | 17.56 | $17.61 | 21100 |
| 2025-02-05 | 17.51 | $17.70 | 25441 |
| 2025-02-04 | 17.44 | $17.51 | 53713 |
| 2025-02-03 | 17.40 | $17.41 | 41500 |
| 2025-01-31 | 17.36 | $17.72 | 26300 |
| 2025-01-30 | 17.26 | $17.73 | 17713 |
| 2025-01-29 | 17.14 | $17.45 | 19324 |
| 2025-01-28 | 17.05 | $17.51 | 21508 |
| 2025-01-27 | 16.94 | $17.56 | 22019 |
| 2025-01-24 | 16.80 | $17.30 | 22235 |
| 2025-01-23 | 16.69 | $17.08 | 15200 |
| 2025-01-22 | 16.60 | $17.13 | 13300 |
| 2025-01-21 | 16.50 | $17.14 | 45535 |
| 2025-01-17 | 16.38 | $17.01 | 66744 |
| 2025-01-16 | 16.26 | $16.77 | 21545 |
| 2025-01-15 | 16.18 | $16.69 | 25800 |
| 2025-01-14 | 16.10 | $16.21 | 41200 |
| 2025-01-13 | 16.12 | $16.05 | 46600 |
| 2025-01-10 | 16.17 | $16.13 | 31300 |
| 2025-01-08 | 16.22 | $16.44 | 77800 |
| 2025-01-07 | 16.21 | $16.29 | 39400 |
| 2025-01-06 | 16.23 | $16.53 | 34400 |
| 2025-01-03 | 16.21 | $16.70 | 18500 |
| 2025-01-02 | 16.15 | $16.65 | 57500 |
| 2024-12-31 | 16.09 | $15.96 | 253706 |
| 2024-12-30 | 16.17 | $16.29 | 69600 |
| 2024-12-27 | 16.20 | $16.08 | 53111 |
| 2024-12-26 | 16.28 | $16.12 | 47219 |
| 2024-12-24 | 16.37 | $16.25 | 16300 |
| 2024-12-23 | 16.45 | $16.25 | 43100 |
| 2024-12-20 | 16.54 | $16.45 | 26800 |
| 2024-12-19 | 16.61 | $16.45 | 51344 |
| 2024-12-18 | 16.69 | $16.37 | 39700 |
| 2024-12-17 | 16.80 | $16.55 | 73836 |
| 2024-12-16 | 16.89 | $16.69 | 53519 |
| 2024-12-13 | 16.98 | $16.82 | 41700 |
| 2024-12-12 | 17.04 | $16.97 | 34807 |
| 2024-12-11 | 17.10 | $17.18 | 65940 |
| 2024-12-10 | 17.11 | $17.32 | 52000 |
| 2024-12-09 | 17.10 | $17.30 | 37000 |
| 2024-12-06 | 17.10 | $17.30 | 15645 |
| 2024-12-05 | 17.10 | $17.29 | 41929 |
| 2024-12-04 | 17.10 | $17.15 | 32000 |
| 2024-12-03 | 17.13 | $17.17 | 60900 |
| 2024-12-02 | 17.17 | $17.46 | 68300 |
| 2024-11-29 | 17.15 | $17.64 | 59900 |
| 2024-11-27 | 17.09 | $17.24 | 36047 |
| 2024-11-26 | 17.12 | $17.09 | 47629 |
| 2024-11-25 | 17.18 | $17.34 | 36300 |
| 2024-11-22 | 17.20 | $17.13 | 42309 |
| 2024-11-21 | 17.27 | $17.07 | 31633 |
| 2024-11-20 | 17.37 | $16.95 | 34400 |
| 2024-11-19 | 17.51 | $17.05 | 33500 |
| 2024-11-18 | 17.65 | $17.06 | 58399 |
| 2024-11-15 | 17.82 | $17.46 | 51006 |
| 2024-11-14 | 17.94 | $17.74 | 33400 |
| 2024-11-13 | 18.01 | $17.56 | 28544 |
| 2024-11-12 | 18.14 | $17.55 | 34200 |
| 2024-11-11 | 18.29 | $17.97 | 29229 |
| 2024-11-08 | 18.37 | $18.16 | 22027 |
| 2024-11-07 | 18.43 | $18.00 | 29700 |
| 2024-11-06 | 18.54 | $17.69 | 30424 |
| 2024-11-05 | 18.73 | $18.12 | 25400 |
| 2024-11-04 | 18.86 | $17.89 | 45736 |
| 2024-11-01 | 19.05 | $17.94 | 50000 |
| 2024-10-31 | 19.27 | $18.86 | 50209 |
| 2024-10-30 | 19.33 | $19.06 | 73200 |
| 2024-10-29 | 19.35 | $18.89 | 38645 |
| 2024-10-28 | 19.40 | $18.80 | 35600 |
| 2024-10-25 | 19.49 | $18.90 | 64219 |
| 2024-10-24 | 19.56 | $19.13 | 17521 |
| 2024-10-23 | 19.60 | $19.17 | 22135 |
| 2024-10-22 | 19.63 | $19.46 | 37600 |
| 2024-10-21 | 19.60 | $19.54 | 59535 |
| 2024-10-18 | 19.55 | $19.77 | 29036 |
| 2024-10-17 | 19.43 | $19.78 | 30100 |
| 2024-10-16 | 19.29 | $19.74 | 53048 |
| 2024-10-15 | 19.14 | $19.44 | 66026 |
| 2024-10-14 | 19.02 | $19.29 | 44948 |
| 2024-10-11 | 18.91 | $18.96 | 35100 |
| 2024-10-10 | 18.84 | $18.90 | 8800 |
| 2024-10-09 | 18.78 | $18.99 | 47942 |
| 2024-10-08 | 18.69 | $18.65 | 8901 |
| 2024-10-07 | 18.65 | $18.55 | 19700 |
| 2024-10-04 | 18.63 | $18.61 | 32035 |
| 2024-10-03 | 18.58 | $18.68 | 33100 |
| 2024-10-02 | 18.51 | $18.60 | 16100 |
| 2024-10-01 | 18.45 | $18.53 | 21500 |
| 2024-09-30 | 18.38 | $18.51 | 43002 |
| 2024-09-27 | 18.31 | $18.61 | 20726 |
| 2024-09-26 | 18.20 | $18.47 | 53028 |
| 2024-09-25 | 18.11 | $18.20 | 8200 |
| 2024-09-24 | 18.05 | $18.17 | 13900 |
| 2024-09-23 | 17.99 | $18.12 | 14435 |
| 2024-09-20 | 17.92 | $18.11 | 6539 |
| 2024-09-19 | 17.85 | $18.14 | 33400 |
| 2024-09-18 | 17.76 | $17.87 | 15003 |
| 2024-09-17 | 17.71 | $17.98 | 41317 |
| 2024-09-16 | 17.62 | $17.92 | 24540 |
| 2024-09-13 | 17.53 | $17.55 | 22637 |
| 2024-09-12 | 17.51 | $17.62 | 10906 |
| 2024-09-11 | 17.46 | $17.45 | 14500 |
| 2024-09-10 | 17.45 | $17.35 | 10902 |
| 2024-09-09 | 17.45 | $17.53 | 33114 |
| 2024-09-06 | 17.41 | $17.22 | 18800 |
| 2024-09-05 | 17.43 | $17.38 | 16200 |
| 2024-09-04 | 17.42 | $17.31 | 14726 |
| 2024-09-03 | 17.42 | $17.15 | 21000 |
| 2024-08-30 | 17.45 | $17.37 | 116327 |
| 2024-08-29 | 17.44 | $17.78 | 26311 |
| 2024-08-28 | 17.34 | $17.55 | 13900 |
| 2024-08-27 | 17.27 | $17.52 | 19800 |
| 2024-08-26 | 17.20 | $17.52 | 20935 |
| 2024-08-23 | 17.11 | $17.35 | 8800 |
| 2024-08-22 | 17.05 | $17.23 | 11600 |
| 2024-08-21 | 17.00 | $17.13 | 19344 |
| 2024-08-20 | 16.96 | $16.94 | 8400 |
| 2024-08-19 | 16.95 | $16.86 | 31500 |
| 2024-08-16 | 16.96 | $16.83 | 19800 |
| 2024-08-15 | 16.98 | $16.76 | 38536 |
| 2024-08-14 | 17.02 | $16.70 | 27900 |
| 2024-08-13 | 17.07 | $16.80 | 19400 |
| 2024-08-12 | 17.11 | $16.73 | 10346 |
| 2024-08-09 | 17.16 | $16.77 | 19400 |
| 2024-08-08 | 17.22 | $16.60 | 22900 |
| 2024-08-07 | 17.32 | $16.71 | 26900 |
| 2024-08-06 | 17.42 | $16.97 | 19000 |
| 2024-08-05 | 17.47 | $17.05 | 23700 |
| 2024-08-02 | 17.51 | $17.41 | 17600 |
| 2024-08-01 | 17.47 | $17.45 | 44600 |
| 2024-07-31 | 17.42 | $17.39 | 20000 |
| 2024-07-30 | 17.38 | $17.37 | 20923 |
| 2024-07-29 | 17.33 | $17.37 | 29900 |
| 2024-07-26 | 17.26 | $17.50 | 21900 |
| 2024-07-25 | 17.16 | $17.52 | 55700 |
| 2024-07-24 | 17.03 | $17.44 | 19700 |
| 2024-07-23 | 16.90 | $17.41 | 20911 |
| 2024-07-22 | 16.74 | $17.30 | 48147 |
| 2024-07-19 | 16.59 | $17.22 | 18800 |
| 2024-07-18 | 16.43 | $17.14 | 46800 |
| 2024-07-17 | 16.25 | $16.97 | 91723 |
| 2024-07-16 | 16.08 | $16.80 | 134000 |
| 2024-07-15 | 15.93 | $16.20 | 16809 |
| 2024-07-12 | 15.87 | $16.15 | 20400 |
| 2024-07-11 | 15.81 | $16.25 | 38000 |
| 2024-07-10 | 15.72 | $16.10 | 21300 |
| 2024-07-09 | 15.66 | $15.99 | 33300 |
| 2024-07-08 | 15.60 | $15.96 | 36600 |
| 2024-07-05 | 15.54 | $15.75 | 24730 |
| 2024-07-03 | 15.52 | $15.74 | 13619 |
| 2024-07-02 | 15.50 | $15.59 | 15700 |
| 2024-07-01 | 15.51 | $15.61 | 45932 |
| 2024-06-28 | 15.52 | $15.60 | 16024 |
| 2024-06-27 | 15.53 | $15.47 | 21419 |
| 2024-06-26 | 15.58 | $15.63 | 33400 |
| 2024-06-25 | 15.59 | $15.75 | 17644 |
| 2024-06-24 | 15.59 | $15.80 | 34800 |
| 2024-06-21 | 15.58 | $15.65 | 20045 |
| 2024-06-20 | 15.60 | $15.62 | 35522 |
| 2024-06-18 | 15.63 | $15.69 | 18600 |
| 2024-06-17 | 15.65 | $15.65 | 13847 |
| 2024-06-14 | 15.69 | $15.68 | 12000 |
| 2024-06-13 | 15.72 | $15.67 | 29535 |
| 2024-06-12 | 15.77 | $15.85 | 28400 |
| 2024-06-11 | 15.79 | $15.84 | 16700 |
| 2024-06-10 | 15.82 | $16.00 | 28123 |
| 2024-06-07 | 15.81 | $15.84 | 11800 |
| 2024-06-06 | 15.85 | $15.84 | 18249 |
| 2024-06-05 | 15.89 | $15.72 | 18800 |
| 2024-06-04 | 15.96 | $15.88 | 29545 |
| 2024-06-03 | 16.02 | $15.89 | 42000 |
| 2024-05-31 | 16.08 | $15.70 | 37013 |
| 2024-05-30 | 16.19 | $15.56 | 67000 |
| 2024-05-29 | 16.36 | $15.42 | 144771 |
| 2024-05-28 | 16.58 | $16.20 | 18606 |
| 2024-05-24 | 16.67 | $16.45 | 18422 |
| 2024-05-23 | 16.72 | $16.18 | 22500 |
| 2024-05-22 | 16.85 | $16.51 | 16000 |
| 2024-05-21 | 16.92 | $16.68 | 35019 |
| 2024-05-20 | 16.96 | $17.01 | 8645 |
| 2024-05-17 | 16.95 | $16.98 | 26213 |
| 2024-05-16 | 16.94 | $17.06 | 43800 |
| 2024-05-15 | 16.91 | $16.90 | 25343 |
| 2024-05-14 | 16.91 | $16.70 | 25635 |
| 2024-05-13 | 16.95 | $16.98 | 10703 |
| 2024-05-10 | 16.93 | $16.92 | 14000 |
| 2024-05-09 | 16.93 | $16.77 | 20200 |
| 2024-05-08 | 16.96 | $16.73 | 22708 |
| 2024-05-07 | 17.00 | $17.10 | 19500 |
| 2024-05-06 | 16.97 | $17.07 | 17900 |
| 2024-05-03 | 16.94 | $17.00 | 44639 |
| 2024-05-02 | 16.91 | $17.20 | 20327 |
| 2024-05-01 | 16.85 | $17.29 | 13800 |
| 2024-04-30 | 16.75 | $17.14 | 31200 |
| 2024-04-29 | 16.67 | $17.00 | 21300 |
| 2024-04-26 | 16.61 | $16.95 | 17100 |
| 2024-04-25 | 16.54 | $16.77 | 12700 |
| 2024-04-24 | 16.51 | $16.71 | 11448 |
| 2024-04-23 | 16.48 | $16.79 | 20100 |
| 2024-04-22 | 16.43 | $16.49 | 51939 |
| 2024-04-19 | 16.44 | $16.19 | 26336 |
| 2024-04-18 | 16.52 | $16.02 | 53740 |
| 2024-04-17 | 16.64 | $16.19 | 24900 |
| 2024-04-16 | 16.75 | $16.30 | 33800 |
| 2024-04-15 | 16.85 | $16.23 | 64913 |
| 2024-04-12 | 16.99 | $16.70 | 12316 |
| 2024-04-11 | 17.05 | $16.67 | 15029 |
| 2024-04-10 | 17.12 | $16.99 | 23400 |
| 2024-04-09 | 17.13 | $17.15 | 10006 |
| 2024-04-08 | 17.12 | $17.12 | 9400 |
| 2024-04-05 | 17.11 | $17.20 | 11300 |
| 2024-04-04 | 17.08 | $17.31 | 21415 |
| 2024-04-03 | 17.01 | $16.98 | 24225 |
| 2024-04-02 | 17.01 | $17.00 | 21510 |
| 2024-04-01 | 17.01 | $17.40 | 37649 |
| 2024-03-28 | 16.92 | $17.47 | 42034 |
| 2024-03-27 | 16.79 | $17.08 | 25900 |
| 2024-03-26 | 16.74 | $16.71 | 21100 |
| 2024-03-25 | 16.75 | $16.76 | 9000 |
| 2024-03-22 | 16.75 | $16.97 | 39634 |
| 2024-03-21 | 16.70 | $16.83 | 35004 |
| 2024-03-20 | 16.69 | $16.83 | 29248 |
| 2024-03-19 | 16.66 | $16.73 | 22900 |
| 2024-03-18 | 16.66 | $16.45 | 20400 |
| 2024-03-15 | 16.71 | $16.43 | 19402 |
| 2024-03-14 | 16.78 | $16.35 | 41600 |
| 2024-03-13 | 16.88 | $16.70 | 24345 |
| 2024-03-12 | 16.91 | $16.84 | 11300 |
| 2024-03-11 | 16.93 | $16.60 | 17100 |
| 2024-03-08 | 17.00 | $16.86 | 27000 |
| 2024-03-07 | 17.02 | $16.90 | 22600 |
| 2024-03-06 | 17.04 | $16.81 | 48426 |
| 2024-03-05 | 17.08 | $17.05 | 29000 |
| 2024-03-04 | 17.07 | $16.87 | 45000 |
| 2024-03-01 | 17.10 | $17.20 | 29316 |
| 2024-02-29 | 17.06 | $17.49 | 100023 |
| 2024-02-28 | 16.96 | $17.10 | 27503 |
| 2024-02-27 | 16.93 | $16.75 | 31300 |
| 2024-02-26 | 16.96 | $17.15 | 27521 |
| 2024-02-23 | 16.91 | $17.33 | 24000 |
| 2024-02-22 | 16.81 | $17.30 | 25300 |
| 2024-02-21 | 16.71 | $17.05 | 41312 |
| 2024-02-20 | 16.64 | $17.03 | 19711 |
| 2024-02-16 | 16.56 | $17.08 | 29000 |
| 2024-02-15 | 16.47 | $17.10 | 42827 |
| 2024-02-14 | 16.35 | $16.37 | 54900 |
| 2024-02-13 | 16.37 | $16.10 | 49000 |
| 2024-02-12 | 16.45 | $16.25 | 41104 |
| 2024-02-09 | 16.52 | $15.98 | 46718 |
| 2024-02-08 | 16.65 | $15.73 | 43300 |
| 2024-02-07 | 16.86 | $15.91 | 136700 |
| 2024-02-06 | 17.06 | $16.16 | 58820 |
| 2024-02-05 | 17.24 | $16.24 | 103800 |
| 2024-02-02 | 17.44 | $16.68 | 27540 |
| 2024-02-01 | 17.57 | $16.87 | 67113 |
| 2024-01-31 | 17.68 | $17.05 | 146324 |
| 2024-01-30 | 17.77 | $17.98 | 32247 |
| 2024-01-29 | 17.67 | $17.85 | 11628 |
| 2024-01-26 | 17.59 | $17.81 | 38300 |
| 2024-01-25 | 17.49 | $17.64 | 26400 |
| 2024-01-24 | 17.42 | $17.19 | 27100 |
| 2024-01-23 | 17.43 | $17.37 | 16843 |
| 2024-01-22 | 17.39 | $17.37 | 29925 |
| 2024-01-19 | 17.35 | $17.26 | 23800 |
| 2024-01-18 | 17.32 | $16.96 | 16127 |
| 2024-01-17 | 17.35 | $17.01 | 22700 |
| 2024-01-16 | 17.37 | $17.21 | 25200 |
| 2024-01-12 | 17.35 | $17.30 | 19428 |
| 2024-01-11 | 17.31 | $17.26 | 17737 |
| 2024-01-10 | 17.26 | $17.29 | 31736 |
| 2024-01-09 | 17.20 | $17.39 | 15833 |
| 2024-01-08 | 17.10 | $17.19 | 24100 |
| 2024-01-05 | 17.02 | $17.11 | 20400 |
| 2024-01-04 | 16.95 | $17.03 | 22349 |
| 2024-01-03 | 16.88 | $16.68 | 24513 |
| 2024-01-02 | 16.87 | $16.76 | 13600 |
| 2023-12-29 | 16.83 | $16.63 | 67300 |
| 2023-12-28 | 16.82 | $16.88 | 28235 |
| 2023-12-27 | 16.75 | $16.95 | 49719 |
| 2023-12-26 | 16.65 | $16.93 | 18230 |
| 2023-12-22 | 16.54 | $17.05 | 35006 |
| 2023-12-21 | 16.38 | $16.96 | 72716 |
| 2023-12-20 | 16.21 | $16.74 | 38000 |
| 2023-12-19 | 16.06 | $16.41 | 45236 |
| 2023-12-18 | 15.95 | $16.04 | 137912 |
| 2023-12-15 | 15.90 | $16.35 | 53448 |
| 2023-12-14 | 15.77 | $16.35 | 61722 |
| 2023-12-13 | 15.63 | $15.80 | 60700 |
| 2023-12-12 | 15.57 | $15.50 | 59200 |
| 2023-12-11 | 15.57 | $15.47 | 25708 |
| 2023-12-08 | 15.58 | $15.71 | 22800 |
| 2023-12-07 | 15.53 | $15.85 | 49142 |
| 2023-12-06 | 15.45 | $15.74 | 34400 |
| 2023-12-05 | 15.37 | $15.55 | 23116 |
| 2023-12-04 | 15.33 | $15.40 | 58300 |
| 2023-12-01 | 15.30 | $15.43 | 66845 |
| 2023-11-30 | 15.27 | $15.20 | 127447 |
| 2023-11-29 | 15.28 | $15.42 | 57715 |
| 2023-11-28 | 15.24 | $15.06 | 32536 |
| 2023-11-27 | 15.27 | $15.15 | 27831 |
| 2023-11-24 | 15.29 | $15.05 | 14917 |
| 2023-11-22 | 15.34 | $14.98 | 35304 |
| 2023-11-21 | 15.40 | $15.15 | 15735 |
| 2023-11-20 | 15.44 | $15.23 | 22710 |
| 2023-11-17 | 15.47 | $15.34 | 19100 |
| 2023-11-16 | 15.48 | $15.41 | 21204 |
| 2023-11-15 | 15.47 | $15.50 | 44100 |
| 2023-11-14 | 15.44 | $15.44 | 41941 |
| 2023-11-13 | 15.42 | $15.45 | 17900 |
| 2023-11-10 | 15.39 | $15.40 | 12000 |
| 2023-11-09 | 15.37 | $15.34 | 39029 |
| 2023-11-08 | 15.35 | $15.61 | 25800 |
| 2023-11-07 | 15.27 | $15.61 | 19029 |
| 2023-11-06 | 15.19 | $15.74 | 23941 |
| 2023-11-03 | 15.05 | $15.68 | 27400 |
| 2023-11-02 | 14.91 | $15.49 | 94700 |
| 2023-11-01 | 14.79 | $15.09 | 32500 |
| 2023-10-31 | 14.73 | $14.90 | 220948 |
| 2023-10-30 | 14.71 | $14.72 | 30108 |
| 2023-10-27 | 14.71 | $14.73 | 16600 |
| 2023-10-26 | 14.72 | $14.76 | 34319 |
| 2023-10-25 | 14.72 | $14.90 | 11400 |
| 2023-10-24 | 14.70 | $15.11 | 27400 |
| 2023-10-23 | 14.62 | $14.85 | 15100 |
| 2023-10-20 | 14.59 | $14.84 | 24731 |
| 2023-10-19 | 14.56 | $14.61 | 18310 |
| 2023-10-18 | 14.57 | $14.58 | 49840 |
| 2023-10-17 | 14.59 | $14.54 | 17400 |
| 2023-10-16 | 14.63 | $14.73 | 7028 |
| 2023-10-13 | 14.63 | $14.54 | 18400 |
| 2023-10-12 | 14.67 | $14.70 | 26900 |
| 2023-10-11 | 14.69 | $14.62 | 14700 |
| 2023-10-10 | 14.72 | $14.73 | 27101 |
| 2023-10-09 | 14.74 | $14.75 | 15204 |
| 2023-10-06 | 14.76 | $14.55 | 38344 |
| 2023-10-05 | 14.83 | $14.52 | 14033 |
| 2023-10-04 | 14.92 | $14.51 | 25421 |
| 2023-10-03 | 15.02 | $14.67 | 51137 |
| 2023-10-02 | 15.11 | $15.00 | 19200 |
| 2023-09-29 | 15.14 | $15.12 | 104500 |
| 2023-09-28 | 15.15 | $15.15 | 10800 |
| 2023-09-27 | 15.15 | $15.24 | 19600 |
| 2023-09-26 | 15.14 | $15.14 | 20908 |
| 2023-09-25 | 15.15 | $15.15 | 15100 |
| 2023-09-22 | 15.16 | $15.20 | 21500 |
| 2023-09-21 | 15.16 | $15.13 | 57434 |
| 2023-09-20 | 15.17 | $15.30 | 16647 |
| 2023-09-19 | 15.15 | $15.23 | 26419 |
| 2023-09-18 | 15.14 | $15.25 | 47833 |
| 2023-09-15 | 15.13 | $15.22 | 33934 |
| 2023-09-14 | 15.13 | $15.14 | 62800 |
| 2023-09-13 | 15.14 | $15.01 | 40400 |
| 2023-09-12 | 15.18 | $15.11 | 21932 |
| 2023-09-11 | 15.20 | $15.12 | 16235 |
| 2023-09-08 | 15.23 | $15.09 | 21300 |
| 2023-09-07 | 15.27 | $15.24 | 26600 |
| 2023-09-06 | 15.28 | $15.33 | 14438 |
| 2023-09-05 | 15.28 | $15.34 | 36636 |
| 2023-09-01 | 15.27 | $15.54 | 7926 |
| 2023-08-31 | 15.23 | $15.48 | 53400 |
| 2023-08-30 | 15.19 | $14.95 | 22300 |
| 2023-08-29 | 15.25 | $15.12 | 28000 |
| 2023-08-28 | 15.29 | $15.23 | 11200 |
| 2023-08-25 | 15.32 | $15.29 | 20100 |
| 2023-08-24 | 15.33 | $15.09 | 93600 |
| 2023-08-23 | 15.39 | $15.28 | 60200 |
| 2023-08-22 | 15.42 | $15.00 | 32600 |
| 2023-08-21 | 15.52 | $15.12 | 21832 |
| 2023-08-18 | 15.60 | $15.28 | 28600 |
| 2023-08-17 | 15.67 | $15.49 | 11400 |
| 2023-08-16 | 15.70 | $15.55 | 17430 |
| 2023-08-15 | 15.72 | $15.64 | 62487 |
| 2023-08-14 | 15.73 | $15.69 | 27700 |
| 2023-08-11 | 15.72 | $15.69 | 40620 |
| 2023-08-10 | 15.72 | $15.68 | 19300 |
| 2023-08-09 | 15.72 | $15.70 | 19339 |
| 2023-08-08 | 15.71 | $15.61 | 28400 |
| 2023-08-07 | 15.71 | $15.77 | 33300 |
| 2023-08-04 | 15.69 | $15.57 | 31300 |
| 2023-08-03 | 15.70 | $15.30 | 33939 |
| 2023-08-02 | 15.77 | $15.45 | 30300 |
| 2023-08-01 | 15.82 | $15.57 | 30900 |
| 2023-07-31 | 15.85 | $15.87 | 27723 |
| 2023-07-28 | 15.82 | $15.86 | 19100 |
| 2023-07-27 | 15.79 | $15.77 | 60100 |
| 2023-07-26 | 15.77 | $15.68 | 95700 |
| 2023-07-25 | 15.76 | $15.74 | 31900 |
| 2023-07-24 | 15.74 | $15.70 | 34300 |
| 2023-07-21 | 15.72 | $15.75 | 18900 |
| 2023-07-20 | 15.69 | $15.75 | 25528 |
| 2023-07-19 | 15.65 | $15.74 | 24232 |
| 2023-07-18 | 15.61 | $15.95 | 26700 |
| 2023-07-17 | 15.52 | $15.80 | 21400 |
| 2023-07-14 | 15.44 | $15.53 | 49100 |
| 2023-07-13 | 15.40 | $15.75 | 24300 |
| 2023-07-12 | 15.31 | $15.86 | 34300 |
| 2023-07-11 | 15.18 | $15.58 | 20114 |
| 2023-07-10 | 15.09 | $15.16 | 26000 |
| 2023-07-07 | 15.07 | $14.81 | 52900 |
| 2023-07-06 | 15.13 | $14.78 | 54900 |
| 2023-07-05 | 15.20 | $15.13 | 21428 |
| 2023-07-03 | 15.20 | $15.22 | 13526 |
| 2023-06-30 | 15.19 | $15.25 | 54543 |
| 2023-06-29 | 15.17 | $15.11 | 29200 |
| 2023-06-28 | 15.17 | $15.19 | 29200 |
| 2023-06-27 | 15.16 | $14.93 | 22000 |
| 2023-06-26 | 15.20 | $14.83 | 28300 |
| 2023-06-23 | 15.27 | $14.99 | 26600 |
| 2023-06-22 | 15.31 | $14.86 | 40022 |
| 2023-06-21 | 15.39 | $15.34 | 10500 |
| 2023-06-20 | 15.37 | $15.18 | 21947 |
| 2023-06-16 | 15.39 | $15.28 | 16300 |
| 2023-06-15 | 15.39 | $15.25 | 19600 |
| 2023-06-14 | 15.39 | $15.22 | 21900 |
| 2023-06-13 | 15.40 | $15.64 | 15700 |
| 2023-06-12 | 15.32 | $15.45 | 18500 |
| 2023-06-09 | 15.26 | $15.43 | 27405 |
| 2023-06-08 | 15.20 | $15.66 | 25244 |
| 2023-06-07 | 15.08 | $15.74 | 26000 |
| 2023-06-06 | 14.92 | $15.70 | 70600 |
| 2023-06-05 | 14.75 | $15.17 | 18300 |
| 2023-06-02 | 14.65 | $15.19 | 76916 |
| 2023-06-01 | 14.54 | $14.87 | 42500 |
| 2023-05-31 | 14.48 | $14.70 | 100500 |
| 2023-05-30 | 14.45 | $14.83 | 35211 |
| 2023-05-26 | 14.38 | $14.78 | 12930 |
| 2023-05-25 | 14.31 | $14.56 | 40700 |
| 2023-05-24 | 14.28 | $14.64 | 32700 |
| 2023-05-23 | 14.23 | $14.79 | 35838 |
| 2023-05-22 | 14.15 | $14.94 | 47700 |
| 2023-05-19 | 14.01 | $14.90 | 38400 |
| 2023-05-18 | 13.87 | $15.24 | 29220 |
| 2023-05-17 | 13.64 | $14.97 | 42601 |
| 2023-05-16 | 13.43 | $13.88 | 67400 |
| 2023-05-15 | 13.41 | $14.08 | 127021 |
| 2023-05-12 | 13.36 | $13.12 | 102500 |
| 2023-05-11 | 13.51 | $13.12 | 40138 |
| 2023-05-10 | 13.68 | $13.30 | 34531 |
| 2023-05-09 | 13.85 | $13.33 | 37600 |
| 2023-05-08 | 14.05 | $13.49 | 95238 |
| 2023-05-05 | 14.25 | $13.70 | 100721 |
| 2023-05-04 | 14.43 | $12.88 | 270921 |
| 2023-05-03 | 14.83 | $13.78 | 81900 |
| 2023-05-02 | 15.10 | $13.63 | 176900 |
| 2023-05-01 | 15.45 | $15.09 | 64700 |
| 2023-04-28 | 15.54 | $15.65 | 54931 |
| 2023-04-27 | 15.54 | $15.85 | 27600 |
| 2023-04-26 | 15.49 | $15.65 | 38108 |
| 2023-04-25 | 15.48 | $15.50 | 41820 |
| 2023-04-24 | 15.50 | $15.70 | 40127 |
| 2023-04-21 | 15.48 | $15.66 | 76932 |
| 2023-04-20 | 15.47 | $15.52 | 49420 |
| 2023-04-19 | 15.49 | $15.85 | 66408 |
| 2023-04-18 | 15.44 | $15.64 | 35800 |
| 2023-04-17 | 15.43 | $15.52 | 69300 |
| 2023-04-14 | 15.45 | $15.94 | 52000 |
| 2023-04-13 | 15.38 | $15.75 | 29600 |
| 2023-04-12 | 15.35 | $15.85 | 16511 |
| 2023-04-11 | 15.29 | $15.83 | 35023 |
| 2023-04-10 | 15.22 | $15.86 | 64900 |
| 2023-04-06 | 15.15 | $15.62 | 28638 |
| 2023-04-05 | 15.11 | $15.34 | 24400 |
| 2023-04-04 | 15.13 | $15.53 | 38503 |
| 2023-04-03 | 15.12 | $15.85 | 46800 |
| 2023-03-31 | 15.05 | $15.94 | 64600 |
| 2023-03-30 | 14.94 | $15.22 | 41900 |
| 2023-03-29 | 14.98 | $15.25 | 43200 |
| 2023-03-28 | 15.02 | $14.80 | 89800 |
| 2023-03-27 | 15.17 | $14.92 | 68700 |
| 2023-03-24 | 15.32 | $14.90 | 79900 |
| 2023-03-23 | 15.50 | $14.99 | 71235 |
| 2023-03-22 | 15.70 | $15.90 | 17300 |
| 2023-03-21 | 15.74 | $16.17 | 22300 |
| 2023-03-20 | 15.74 | $15.24 | 49800 |
| 2023-03-17 | 15.94 | $15.37 | 40900 |
| 2023-03-16 | 16.14 | $15.85 | 42306 |
| 2023-03-15 | 16.28 | $15.15 | 68600 |
| 2023-03-14 | 16.60 | $15.90 | 60443 |
| 2023-03-13 | 16.81 | $14.91 | 253300 |
| 2023-03-10 | 17.27 | $16.26 | 107748 |
| 2023-03-09 | 17.52 | $16.76 | 43529 |
| 2023-03-08 | 17.70 | $17.37 | 27117 |
| 2023-03-07 | 17.79 | $17.25 | 30400 |
| 2023-03-06 | 17.91 | $17.31 | 112329 |
| 2023-03-03 | 18.05 | $17.85 | 21507 |
| 2023-03-02 | 18.09 | $17.76 | 27648 |
| 2023-03-01 | 18.15 | $17.93 | 27826 |
| 2023-02-28 | 18.20 | $18.22 | 43249 |
| 2023-02-27 | 18.18 | $18.05 | 15819 |
| 2023-02-24 | 18.20 | $17.85 | 18500 |
| 2023-02-23 | 18.27 | $18.05 | 25500 |
| 2023-02-22 | 18.30 | $17.82 | 46901 |
| 2023-02-21 | 18.39 | $17.39 | 56745 |
| 2023-02-17 | 18.58 | $17.93 | 12438 |
| 2023-02-16 | 18.68 | $18.04 | 27800 |
| 2023-02-15 | 18.78 | $18.32 | 61800 |
| 2023-02-14 | 18.83 | $18.46 | 14112 |
| 2023-02-13 | 18.85 | $18.52 | 19100 |
| 2023-02-10 | 18.86 | $18.34 | 19600 |
| 2023-02-09 | 18.92 | $18.53 | 22100 |
| 2023-02-08 | 18.93 | $18.64 | 36700 |
| 2023-02-07 | 18.93 | $18.41 | 22734 |
| 2023-02-06 | 18.96 | $18.67 | 21540 |
| 2023-02-03 | 18.95 | $18.99 | 26024 |
| 2023-02-02 | 18.85 | $19.12 | 46200 |
| 2023-02-01 | 18.72 | $18.70 | 28615 |
| 2023-01-31 | 18.64 | $18.75 | 44145 |
| 2023-01-30 | 18.54 | $18.95 | 35702 |
| 2023-01-27 | 18.38 | $18.91 | 59100 |
| 2023-01-26 | 18.20 | $18.80 | 35600 |
| 2023-01-25 | 18.00 | $18.48 | 15200 |
| 2023-01-24 | 17.84 | $18.43 | 30030 |
| 2023-01-23 | 17.67 | $18.23 | 24823 |
| 2023-01-20 | 17.50 | $18.06 | 26200 |
| 2023-01-19 | 17.34 | $17.93 | 31000 |
| 2023-01-18 | 17.18 | $17.71 | 23918 |
| 2023-01-17 | 17.04 | $17.78 | 43038 |
| 2023-01-13 | 16.86 | $17.45 | 19500 |
| 2023-01-12 | 16.72 | $17.15 | 35600 |
| 2023-01-11 | 16.62 | $17.14 | 56500 |
| 2023-01-10 | 16.51 | $17.36 | 23700 |
| 2023-01-09 | 16.33 | $16.96 | 44400 |
| 2023-01-06 | 16.21 | $17.01 | 49518 |
| 2023-01-05 | 16.06 | $16.60 | 33034 |
| 2023-01-04 | 15.98 | $16.48 | 36300 |
| 2023-01-03 | 15.91 | $16.05 | 61912 |
| 2022-12-30 | 15.91 | $15.77 | 160407 |
| 2022-12-29 | 15.98 | $15.58 | 114100 |
| 2022-12-28 | 16.11 | $15.57 | 98700 |
| 2022-12-27 | 16.26 | $15.73 | 164300 |
| 2022-12-23 | 16.40 | $16.11 | 37944 |
| 2022-12-22 | 16.48 | $16.15 | 73612 |
| 2022-12-21 | 16.57 | $16.28 | 41228 |
| 2022-12-20 | 16.64 | $16.35 | 67400 |
| 2022-12-19 | 16.72 | $16.47 | 47425 |
| 2022-12-16 | 16.78 | $16.52 | 57449 |
| 2022-12-15 | 16.84 | $16.67 | 19200 |
| 2022-12-14 | 16.88 | $16.75 | 54142 |
| 2022-12-13 | 16.90 | $16.79 | 69200 |
| 2022-12-12 | 16.93 | $16.56 | 25833 |
| 2022-12-09 | 17.01 | $16.62 | 26944 |
| 2022-12-08 | 17.08 | $16.92 | 36000 |
| 2022-12-07 | 17.11 | $17.14 | 27200 |
| 2022-12-06 | 17.09 | $17.07 | 61430 |
| 2022-12-05 | 17.08 | $17.15 | 41929 |
| 2022-12-02 | 17.06 | $17.37 | 65400 |
| 2022-12-01 | 16.98 | $17.30 | 59800 |
| 2022-11-30 | 16.91 | $16.72 | 81825 |
| 2022-11-29 | 16.94 | $16.71 | 61833 |
| 2022-11-28 | 16.99 | $17.11 | 39000 |
| 2022-11-25 | 16.96 | $17.12 | 19900 |
| 2022-11-23 | 16.91 | $17.09 | 51700 |
| 2022-11-22 | 16.87 | $17.00 | 26800 |
| 2022-11-21 | 16.84 | $16.90 | 24600 |
| 2022-11-18 | 16.83 | $16.95 | 22000 |
| 2022-11-17 | 16.80 | $17.12 | 15541 |
| 2022-11-16 | 16.74 | $17.00 | 63820 |
| 2022-11-15 | 16.69 | $17.51 | 35314 |
| 2022-11-14 | 16.52 | $16.91 | 21615 |
| 2022-11-11 | 16.46 | $17.19 | 28500 |
| 2022-11-10 | 16.32 | $17.17 | 56724 |
| 2022-11-09 | 16.17 | $16.13 | 57000 |
| 2022-11-08 | 16.22 | $16.55 | 31831 |
| 2022-11-07 | 16.19 | $16.19 | 37400 |
| 2022-11-04 | 16.23 | $16.22 | 30500 |
| 2022-11-03 | 16.27 | $16.46 | 29004 |
| 2022-11-02 | 16.27 | $16.43 | 42430 |
| 2022-11-01 | 16.28 | $16.72 | 51100 |
| 2022-10-31 | 16.23 | $16.60 | 72804 |
| 2022-10-28 | 16.20 | $16.68 | 37300 |
| 2022-10-27 | 16.16 | $16.50 | 21400 |
| 2022-10-26 | 16.15 | $16.26 | 74019 |
| 2022-10-25 | 16.19 | $16.22 | 60800 |
| 2022-10-24 | 16.24 | $16.25 | 16049 |
| 2022-10-21 | 16.31 | $16.33 | 41222 |
| 2022-10-20 | 16.37 | $16.29 | 29846 |
| 2022-10-19 | 16.45 | $16.37 | 37200 |
| 2022-10-18 | 16.53 | $16.58 | 34001 |
| 2022-10-17 | 16.58 | $16.48 | 20200 |
| 2022-10-14 | 16.66 | $16.40 | 23900 |
| 2022-10-13 | 16.78 | $16.49 | 49700 |
| 2022-10-12 | 16.90 | $16.68 | 22132 |
| 2022-10-11 | 17.01 | $16.76 | 19500 |
| 2022-10-10 | 17.12 | $16.85 | 29500 |
| 2022-10-07 | 17.22 | $17.17 | 35634 |
| 2022-10-06 | 17.28 | $17.28 | 21200 |
| 2022-10-05 | 17.33 | $17.38 | 10200 |
| 2022-10-04 | 17.37 | $17.54 | 28900 |
| 2022-10-03 | 17.38 | $17.45 | 13400 |
| 2022-09-30 | 17.42 | $17.37 | 91400 |
| 2022-09-29 | 17.48 | $17.60 | 57100 |
| 2022-09-28 | 17.50 | $17.79 | 35825 |
| 2022-09-27 | 17.50 | $17.22 | 53012 |
| 2022-09-26 | 17.61 | $17.22 | 27100 |
| 2022-09-23 | 17.74 | $17.35 | 38215 |
| 2022-09-22 | 17.87 | $17.56 | 54000 |
| 2022-09-21 | 17.98 | $17.92 | 51000 |
| 2022-09-20 | 18.04 | $18.06 | 36906 |
| 2022-09-19 | 18.07 | $18.10 | 19600 |
| 2022-09-16 | 18.11 | $18.30 | 23300 |
| 2022-09-15 | 18.11 | $18.45 | 22431 |
| 2022-09-14 | 18.07 | $18.55 | 20316 |
| 2022-09-13 | 18.02 | $18.33 | 19748 |
| 2022-09-12 | 18.01 | $18.33 | 32028 |
| 2022-09-09 | 17.99 | $18.00 | 46741 |
| 2022-09-08 | 18.05 | $17.55 | 36317 |
| 2022-09-07 | 18.21 | $17.79 | 23912 |
| 2022-09-06 | 18.35 | $17.82 | 29400 |
| 2022-09-02 | 18.52 | $18.10 | 18400 |
| 2022-09-01 | 18.64 | $18.00 | 35300 |
| 2022-08-31 | 18.82 | $18.30 | 15000 |
| 2022-08-30 | 18.96 | $18.62 | 17431 |
| 2022-08-29 | 19.05 | $18.79 | 20545 |
| 2022-08-26 | 19.13 | $18.79 | 10925 |
| 2022-08-25 | 19.22 | $18.95 | 11500 |
| 2022-08-24 | 19.29 | $18.77 | 50800 |
| 2022-08-23 | 19.41 | $18.37 | 71000 |
| 2022-08-22 | 19.63 | $18.73 | 25900 |
| 2022-08-19 | 19.82 | $18.94 | 50414 |
| 2022-08-18 | 19.99 | $19.41 | 14833 |
| 2022-08-17 | 20.08 | $19.28 | 22212 |
| 2022-08-16 | 20.22 | $19.69 | 32600 |
| 2022-08-15 | 20.29 | $19.90 | 41745 |
| 2022-08-12 | 20.32 | $19.94 | 22600 |
| 2022-08-11 | 20.35 | $20.04 | 22800 |
| 2022-08-10 | 20.37 | $19.97 | 25815 |
| 2022-08-09 | 20.39 | $20.03 | 40500 |
| 2022-08-08 | 20.40 | $20.40 | 42125 |
| 2022-08-05 | 20.33 | $20.50 | 17127 |
| 2022-08-04 | 20.23 | $20.78 | 32500 |
| 2022-08-03 | 20.05 | $20.58 | 34000 |
| 2022-08-02 | 19.88 | $20.71 | 80545 |
| 2022-08-01 | 19.65 | $20.06 | 43300 |
| 2022-07-29 | 19.52 | $19.99 | 52947 |
| 2022-07-28 | 19.39 | $19.75 | 35604 |
| 2022-07-27 | 19.27 | $19.45 | 32400 |
| 2022-07-26 | 19.21 | $19.31 | 11116 |
| 2022-07-25 | 19.15 | $19.21 | 27900 |
| 2022-07-22 | 19.12 | $19.33 | 27539 |
| 2022-07-21 | 19.04 | $19.19 | 17700 |
| 2022-07-20 | 18.99 | $19.09 | 9000 |
| 2022-07-19 | 18.94 | $18.96 | 64400 |
| 2022-07-18 | 18.92 | $19.15 | 29300 |
| 2022-07-15 | 18.85 | $19.07 | 6448 |
| 2022-07-14 | 18.78 | $18.96 | 11306 |
| 2022-07-13 | 18.73 | $19.05 | 39531 |
| 2022-07-12 | 18.65 | $19.02 | 18545 |
| 2022-07-11 | 18.55 | $19.05 | 7500 |
| 2022-07-08 | 18.44 | $19.15 | 16800 |
| 2022-07-07 | 18.29 | $18.76 | 19400 |
| 2022-07-06 | 18.20 | $18.64 | 22012 |
| 2022-07-05 | 18.12 | $18.50 | 12504 |
| 2022-07-01 | 18.06 | $18.70 | 15200 |
| 2022-06-30 | 17.94 | $18.01 | 37818 |
| 2022-06-29 | 17.96 | $18.28 | 11000 |
| 2022-06-28 | 17.92 | $18.16 | 19200 |
| 2022-06-27 | 17.90 | $18.17 | 32900 |
| 2022-06-24 | 17.87 | $18.20 | 13919 |
| 2022-06-23 | 17.84 | $18.26 | 56100 |
| 2022-06-22 | 17.80 | $17.69 | 44846 |
| 2022-06-21 | 17.87 | $17.67 | 51800 |
| 2022-06-17 | 17.95 | $17.33 | 40100 |
| 2022-06-16 | 18.13 | $17.30 | 35600 |
| 2022-06-15 | 18.34 | $17.26 | 73200 |
| 2022-06-14 | 18.59 | $17.13 | 49800 |
| 2022-06-13 | 18.91 | $17.67 | 116200 |
| 2022-06-10 | 19.17 | $18.58 | 46300 |
| 2022-06-09 | 19.28 | $19.02 | 30800 |
| 2022-06-08 | 19.31 | $19.01 | 99814 |
| 2022-06-07 | 19.35 | $19.65 | 54522 |
| 2022-06-06 | 19.26 | $19.59 | 34748 |
| 2022-06-03 | 19.17 | $19.25 | 23838 |
| 2022-06-02 | 19.13 | $19.43 | 29733 |
| 2022-06-01 | 19.04 | $19.57 | 74011 |
| 2022-05-31 | 18.92 | $20.09 | 107758 |
| 2022-05-27 | 18.66 | $20.57 | 73020 |
| 2022-05-26 | 18.26 | $19.59 | 60200 |
| 2022-05-25 | 18.00 | $18.95 | 33700 |
| 2022-05-24 | 17.84 | $18.28 | 40900 |
| 2022-05-23 | 17.79 | $17.77 | 52000 |
| 2022-05-20 | 17.85 | $18.09 | 57000 |
| 2022-05-19 | 17.85 | $18.32 | 65431 |
| 2022-05-18 | 17.81 | $18.20 | 44539 |
| 2022-05-17 | 17.79 | $18.19 | 67519 |
| 2022-05-16 | 17.77 | $18.26 | 40211 |
| 2022-05-13 | 17.74 | $18.04 | 34948 |
| 2022-05-12 | 17.75 | $17.99 | 20215 |
| 2022-05-11 | 17.78 | $17.89 | 40235 |
| 2022-05-10 | 17.84 | $17.72 | 33437 |
| 2022-05-09 | 17.94 | $18.02 | 33204 |
| 2022-05-06 | 18.01 | $18.05 | 28900 |
| 2022-05-05 | 18.08 | $18.31 | 17700 |
| 2022-05-04 | 18.12 | $18.84 | 67600 |
| 2022-05-03 | 18.05 | $17.87 | 69821 |
| 2022-05-02 | 18.18 | $17.76 | 83300 |
| 2022-04-29 | 18.36 | $18.00 | 101200 |
| 2022-04-28 | 18.52 | $18.62 | 43525 |
| 2022-04-27 | 18.58 | $18.18 | 90700 |
| 2022-04-26 | 18.75 | $18.50 | 121021 |
| 2022-04-25 | 18.88 | $18.76 | 34600 |
| 2022-04-22 | 18.98 | $18.53 | 39600 |
| 2022-04-21 | 19.15 | $18.96 | 23424 |
| 2022-04-20 | 19.26 | $19.20 | 34824 |
| 2022-04-19 | 19.34 | $19.16 | 46000 |
| 2022-04-18 | 19.45 | $19.21 | 46811 |
| 2022-04-14 | 19.56 | $19.50 | 37800 |
| 2022-04-13 | 19.64 | $19.68 | 110745 |
| 2022-04-12 | 19.69 | $19.11 | 56332 |
| 2022-04-11 | 19.88 | $19.24 | 46643 |
| 2022-04-08 | 20.07 | $19.89 | 61830 |
| 2022-04-07 | 20.15 | $20.16 | 41122 |
| 2022-04-06 | 20.20 | $20.16 | 37141 |
| 2022-04-05 | 20.25 | $20.38 | 61806 |
| 2022-04-04 | 20.27 | $20.92 | 48600 |
| 2022-04-01 | 20.18 | $20.85 | 38733 |
| 2022-03-31 | 20.10 | $20.95 | 221300 |
| 2022-03-30 | 19.98 | $20.28 | 97142 |
| 2022-03-29 | 19.99 | $20.23 | 106121 |
| 2022-03-28 | 20.01 | $19.90 | 89727 |
| 2022-03-25 | 20.11 | $20.04 | 76800 |
| 2022-03-24 | 20.20 | $20.43 | 67533 |
| 2022-03-23 | 20.23 | $20.24 | 67543 |
| 2022-03-22 | 20.31 | $20.30 | 129100 |
| 2022-03-21 | 20.38 | $20.61 | 59500 |
| 2022-03-18 | 20.41 | $21.09 | 27101 |
| 2022-03-17 | 20.35 | $20.75 | 35324 |
| 2022-03-16 | 20.36 | $20.36 | 55400 |
| 2022-03-15 | 20.45 | $20.28 | 49700 |
| 2022-03-14 | 20.58 | $19.90 | 159500 |
| 2022-03-11 | 20.81 | $20.64 | 70100 |
| 2022-03-10 | 20.93 | $20.71 | 82100 |
| 2022-03-09 | 21.06 | $21.19 | 50800 |
| 2022-03-08 | 21.11 | $21.00 | 80600 |
| 2022-03-07 | 21.21 | $21.50 | 62800 |
| 2022-03-04 | 21.23 | $21.76 | 39911 |
| 2022-03-03 | 21.21 | $21.76 | 42900 |
| 2022-03-02 | 21.18 | $21.81 | 81000 |
| 2022-03-01 | 21.14 | $21.65 | 69800 |
| 2022-02-28 | 21.13 | $21.71 | 64829 |
| 2022-02-25 | 21.12 | $21.66 | 38300 |
| 2022-02-24 | 21.11 | $21.33 | 104000 |
| 2022-02-23 | 21.19 | $21.08 | 61000 |
| 2022-02-22 | 21.33 | $21.23 | 62200 |
| 2022-02-18 | 21.47 | $21.26 | 23200 |
| 2022-02-17 | 21.64 | $21.08 | 67445 |
| 2022-02-16 | 21.87 | $21.63 | 95828 |
| 2022-02-15 | 22.03 | $21.54 | 118948 |
| 2022-02-14 | 22.25 | $20.77 | 101500 |
| 2022-02-11 | 22.66 | $21.56 | 62529 |
| 2022-02-10 | 22.98 | $22.18 | 56100 |
| 2022-02-09 | 23.22 | $22.67 | 40800 |
| 2022-02-08 | 23.40 | $22.90 | 38200 |
| 2022-02-07 | 23.57 | $23.39 | 47300 |
| 2022-02-04 | 23.66 | $23.29 | 58200 |
| 2022-02-03 | 23.79 | $23.48 | 73000 |
| 2022-02-02 | 23.90 | $23.52 | 36300 |
| 2022-02-01 | 24.02 | $23.75 | 95539 |
| 2022-01-31 | 24.12 | $23.52 | 73900 |
| 2022-01-28 | 24.28 | $23.37 | 37900 |
| 2022-01-27 | 24.51 | $23.62 | 46546 |
| 2022-01-26 | 24.71 | $24.10 | 29919 |
| 2022-01-25 | 24.85 | $24.54 | 12006 |
| 2022-01-24 | 24.92 | $24.56 | 55000 |
| 2022-01-21 | 25.00 | $24.84 | 84600 |
| 2022-01-20 | 25.03 | $24.97 | 38200 |
| 2022-01-19 | 25.04 | $24.84 | 35800 |
| 2022-01-18 | 25.07 | $24.91 | 37900 |
| 2022-01-14 | 25.10 | $25.09 | 14200 |
| 2022-01-13 | 25.09 | $25.07 | 35322 |
| 2022-01-12 | 25.08 | $25.15 | 22403 |
| 2022-01-11 | 25.06 | $25.11 | 38645 |
| 2022-01-10 | 25.04 | $25.07 | 52600 |
| 2022-01-07 | 25.02 | $24.97 | 35735 |
| 2022-01-06 | 25.02 | $25.08 | 51800 |
| 2022-01-05 | 25.00 | $24.75 | 46900 |
| 2022-01-04 | 25.04 | $24.94 | 40600 |
| 2022-01-03 | 25.05 | $25.02 | 27705 |
| 2021-12-31 | 25.04 | $25.14 | 1.2M |
| 2021-12-30 | 25.01 | $25.24 | 75538 |
| 2021-12-29 | 24.95 | $25.08 | 95200 |
| 2021-12-28 | 24.91 | $25.00 | 79727 |
| 2021-12-27 | 24.89 | $24.97 | 57215 |
| 2021-12-23 | 24.86 | $24.98 | 59340 |
| 2021-12-22 | 24.83 | $24.92 | 149001 |
| 2021-12-21 | 24.81 | $24.94 | 61631 |
| 2021-12-20 | 24.77 | $24.88 | 61400 |
| 2021-12-17 | 24.75 | $24.87 | 123503 |
| 2021-12-16 | 24.72 | $24.90 | 512200 |
| 2021-12-15 | 24.69 | $24.90 | 62511 |
| 2021-12-14 | 24.64 | $24.82 | 77344 |
| 2021-12-13 | 24.61 | $24.78 | 65600 |
| 2021-12-10 | 24.58 | $24.72 | 59506 |
| 2021-12-09 | 24.56 | $24.70 | 107800 |
| 2021-12-08 | 24.54 | $24.67 | 156600 |
| 2021-12-07 | 24.52 | $24.70 | 113800 |
| 2021-12-06 | 24.50 | $24.57 | 158500 |
| 2021-12-03 | 24.50 | $24.50 | 102400 |
| 2021-12-02 | 24.51 | $24.47 | 99138 |
| 2021-12-01 | 24.54 | $24.35 | 112731 |
| 2021-11-30 | 24.60 | $24.49 | 1.6M |
| 2021-11-29 | 24.63 | $24.62 | 312548 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.35
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.03
Average
17.30
Maximum
25.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.35 | $16.45 | 21808 |
| 2026-07-16 | 16.30 | $16.43 | 18009 |
| 2026-07-15 | 16.24 | $16.48 | 8800 |
| 2026-07-14 | 16.16 | $16.36 | 19100 |
| 2026-07-13 | 16.09 | $16.32 | 30346 |
| 2026-07-10 | 16.03 | $16.14 | 14982 |
| 2026-07-09 | 16.00 | $16.10 | 35915 |
| 2026-07-08 | 15.99 | $16.01 | 30948 |
| 2026-07-07 | 16.01 | $16.05 | 38500 |
| 2026-07-06 | 16.01 | $16.10 | 22700 |
| 2026-07-02 | 16.00 | $16.00 | 26899 |
| 2026-07-01 | 16.03 | $16.00 | 18306 |
| 2026-06-30 | 16.06 | $15.90 | 130737 |
| 2026-06-29 | 16.14 | $16.13 | 38245 |
| 2026-06-26 | 16.15 | $16.15 | 21500 |
| 2026-06-25 | 16.17 | $16.18 | 35834 |
| 2026-06-24 | 16.18 | $16.15 | 29528 |
| 2026-06-23 | 16.21 | $16.18 | 13700 |
| 2026-06-22 | 16.23 | $16.14 | 33244 |
| 2026-06-18 | 16.27 | $16.18 | 13082 |
| 2026-06-17 | 16.30 | $16.34 | 52708 |
| 2026-06-16 | 16.30 | $16.36 | 19603 |
| 2026-06-15 | 16.29 | $16.36 | 23300 |
| 2026-06-12 | 16.27 | $16.27 | 17540 |
| 2026-06-11 | 16.29 | $16.36 | 24000 |
| 2026-06-10 | 16.27 | $16.29 | 14300 |
| 2026-06-09 | 16.28 | $16.27 | 29513 |
| 2026-06-08 | 16.30 | $16.31 | 33903 |
| 2026-06-05 | 16.31 | $16.27 | 19624 |
| 2026-06-04 | 16.34 | $16.38 | 7524 |
| 2026-06-03 | 16.33 | $16.33 | 13625 |
| 2026-06-02 | 16.35 | $16.38 | 19500 |
| 2026-06-01 | 16.35 | $16.27 | 12900 |
| 2026-05-29 | 16.39 | $16.35 | 27600 |
| 2026-05-28 | 16.41 | $16.52 | 20652 |
| 2026-05-27 | 16.38 | $16.46 | 13700 |
| 2026-05-26 | 16.36 | $16.47 | 19409 |
| 2026-05-22 | 16.34 | $16.36 | 10200 |
| 2026-05-21 | 16.36 | $16.36 | 21800 |
| 2026-05-20 | 16.37 | $16.36 | 10801 |
| 2026-05-19 | 16.39 | $16.31 | 30100 |
| 2026-05-18 | 16.44 | $16.41 | 21500 |
| 2026-05-15 | 16.46 | $16.47 | 33700 |
| 2026-05-14 | 16.46 | $16.44 | 15600 |
| 2026-05-13 | 16.48 | $16.32 | 25100 |
| 2026-05-12 | 16.54 | $16.32 | 23993 |
| 2026-05-11 | 16.61 | $16.55 | 34504 |
| 2026-05-08 | 16.63 | $16.60 | 20800 |
| 2026-05-07 | 16.63 | $16.53 | 16822 |
| 2026-05-06 | 16.66 | $16.54 | 31249 |
| 2026-05-05 | 16.69 | $16.56 | 17636 |
| 2026-05-04 | 16.71 | $16.56 | 31000 |
| 2026-05-01 | 16.74 | $16.54 | 16100 |
| 2026-04-30 | 16.79 | $16.80 | 22700 |
| 2026-04-29 | 16.75 | $16.74 | 11720 |
| 2026-04-28 | 16.73 | $16.73 | 17825 |
| 2026-04-27 | 16.70 | $16.68 | 21642 |
| 2026-04-24 | 16.69 | $16.67 | 12900 |
| 2026-04-23 | 16.67 | $16.66 | 27800 |
| 2026-04-22 | 16.64 | $16.57 | 36800 |
| 2026-04-21 | 16.64 | $16.60 | 23538 |
| 2026-04-20 | 16.63 | $16.63 | 21000 |
| 2026-04-17 | 16.60 | $16.70 | 19233 |
| 2026-04-16 | 16.54 | $16.63 | 21107 |
| 2026-04-15 | 16.49 | $16.61 | 34600 |
| 2026-04-14 | 16.44 | $16.70 | 38940 |
| 2026-04-13 | 16.35 | $16.49 | 20107 |
| 2026-04-10 | 16.30 | $16.59 | 18100 |
| 2026-04-09 | 16.21 | $16.49 | 21420 |
| 2026-04-08 | 16.14 | $16.41 | 41112 |
| 2026-04-07 | 16.07 | $16.28 | 13317 |
| 2026-04-06 | 16.04 | $16.23 | 30300 |
| 2026-04-02 | 16.01 | $16.00 | 29030 |
| 2026-04-01 | 16.06 | $15.88 | 57330 |
| 2026-03-31 | 16.15 | $15.76 | 162600 |
| 2026-03-30 | 16.31 | $16.28 | 19715 |
| 2026-03-27 | 16.34 | $16.23 | 34539 |
| 2026-03-26 | 16.40 | $16.40 | 19838 |
| 2026-03-25 | 16.41 | $16.49 | 20819 |
| 2026-03-24 | 16.40 | $16.38 | 12933 |
| 2026-03-23 | 16.42 | $16.47 | 20700 |
| 2026-03-20 | 16.42 | $16.33 | 14200 |
| 2026-03-19 | 16.47 | $16.42 | 17034 |
| 2026-03-18 | 16.49 | $16.56 | 19016 |
| 2026-03-17 | 16.48 | $16.49 | 21822 |
| 2026-03-16 | 16.49 | $16.52 | 20246 |
| 2026-03-13 | 16.50 | $16.50 | 23780 |
| 2026-03-12 | 16.51 | $16.55 | 33089 |
| 2026-03-11 | 16.51 | $16.47 | 14335 |
| 2026-03-10 | 16.54 | $16.50 | 13312 |
| 2026-03-09 | 16.56 | $16.46 | 32264 |
| 2026-03-06 | 16.60 | $16.63 | 24500 |
| 2026-03-05 | 16.60 | $16.63 | 13703 |
| 2026-03-04 | 16.60 | $16.65 | 16041 |
| 2026-03-03 | 16.59 | $16.60 | 25300 |
| 2026-03-02 | 16.60 | $16.52 | 20800 |
| 2026-02-27 | 16.63 | $16.36 | 78742 |
| 2026-02-26 | 16.72 | $16.66 | 10815 |
| 2026-02-25 | 16.74 | $16.71 | 19000 |
| 2026-02-24 | 16.74 | $16.68 | 22900 |
| 2026-02-23 | 16.75 | $16.65 | 30117 |
| 2026-02-20 | 16.78 | $16.80 | 11944 |
| 2026-02-19 | 16.76 | $16.88 | 16912 |
| 2026-02-18 | 16.71 | $16.87 | 20100 |
| 2026-02-17 | 16.65 | $16.92 | 32700 |
| 2026-02-13 | 16.57 | $16.70 | 27500 |
| 2026-02-12 | 16.54 | $16.57 | 22428 |
| 2026-02-11 | 16.54 | $16.58 | 34009 |
| 2026-02-10 | 16.54 | $16.62 | 21647 |
| 2026-02-09 | 16.53 | $16.48 | 18400 |
| 2026-02-06 | 16.56 | $16.50 | 41000 |
| 2026-02-05 | 16.60 | $16.41 | 22807 |
| 2026-02-04 | 16.67 | $16.52 | 15900 |
| 2026-02-03 | 16.72 | $16.52 | 35000 |
| 2026-02-02 | 16.78 | $16.53 | 35800 |
| 2026-01-30 | 16.85 | $16.75 | 31745 |
| 2026-01-29 | 16.87 | $16.66 | 17900 |
| 2026-01-28 | 16.92 | $16.73 | 39043 |
| 2026-01-27 | 16.95 | $16.72 | 113202 |
| 2026-01-26 | 16.99 | $16.88 | 21600 |
| 2026-01-23 | 16.99 | $16.94 | 35159 |
| 2026-01-22 | 16.96 | $17.07 | 19100 |
| 2026-01-21 | 16.89 | $16.93 | 35600 |
| 2026-01-20 | 16.84 | $16.81 | 34900 |
| 2026-01-16 | 16.82 | $16.95 | 29612 |
| 2026-01-15 | 16.75 | $16.79 | 13200 |
| 2026-01-14 | 16.71 | $16.67 | 37500 |
| 2026-01-13 | 16.69 | $16.62 | 29041 |
| 2026-01-12 | 16.69 | $16.55 | 58042 |
| 2026-01-09 | 16.71 | $16.65 | 40600 |
| 2026-01-08 | 16.70 | $16.66 | 18800 |
| 2026-01-07 | 16.68 | $16.70 | 21634 |
| 2026-01-06 | 16.64 | $16.64 | 18500 |
| 2026-01-05 | 16.61 | $16.75 | 26443 |
| 2026-01-02 | 16.54 | $16.71 | 21436 |
| 2025-12-31 | 16.47 | $16.52 | 97800 |
| 2025-12-30 | 16.44 | $16.79 | 74118 |
| 2025-12-29 | 16.32 | $16.55 | 77511 |
| 2025-12-26 | 16.25 | $16.38 | 46613 |
| 2025-12-24 | 16.22 | $16.27 | 35716 |
| 2025-12-23 | 16.22 | $15.95 | 90300 |
| 2025-12-22 | 16.32 | $16.27 | 57700 |
| 2025-12-19 | 16.34 | $16.41 | 28326 |
| 2025-12-18 | 16.33 | $16.27 | 56140 |
| 2025-12-17 | 16.35 | $16.37 | 31300 |
| 2025-12-16 | 16.36 | $16.47 | 27700 |
| 2025-12-15 | 16.33 | $16.39 | 42644 |
| 2025-12-12 | 16.33 | $16.34 | 26900 |
| 2025-12-11 | 16.34 | $16.42 | 39300 |
| 2025-12-10 | 16.33 | $16.32 | 50400 |
| 2025-12-09 | 16.35 | $16.32 | 33734 |
| 2025-12-08 | 16.38 | $16.35 | 46325 |
| 2025-12-05 | 16.40 | $16.48 | 15300 |
| 2025-12-04 | 16.40 | $16.56 | 12200 |
| 2025-12-03 | 16.37 | $16.51 | 21500 |
| 2025-12-02 | 16.35 | $16.55 | 8000 |
| 2025-12-01 | 16.32 | $16.51 | 20145 |
| 2025-11-28 | 16.30 | $16.37 | 43900 |
| 2025-11-26 | 16.32 | $16.56 | 17200 |
| 2025-11-25 | 16.28 | $16.50 | 22405 |
| 2025-11-24 | 16.27 | $16.33 | 52900 |
| 2025-11-21 | 16.31 | $16.31 | 36900 |
| 2025-11-20 | 16.36 | $16.34 | 35900 |
| 2025-11-19 | 16.43 | $16.45 | 25300 |
| 2025-11-18 | 16.48 | $16.55 | 15300 |
| 2025-11-17 | 16.51 | $16.60 | 24500 |
| 2025-11-14 | 16.54 | $16.58 | 25008 |
| 2025-11-13 | 16.58 | $16.52 | 27400 |
| 2025-11-12 | 16.66 | $16.61 | 12000 |
| 2025-11-11 | 16.73 | $16.79 | 15424 |
| 2025-11-10 | 16.77 | $16.78 | 14800 |
| 2025-11-07 | 16.81 | $16.79 | 22700 |
| 2025-11-06 | 16.87 | $16.70 | 20700 |
| 2025-11-05 | 16.97 | $16.90 | 62521 |
| 2025-11-04 | 17.04 | $16.84 | 15134 |
| 2025-11-03 | 17.14 | $16.87 | 11700 |
| 2025-10-31 | 17.25 | $17.18 | 15600 |
| 2025-10-30 | 17.29 | $17.25 | 9700 |
| 2025-10-29 | 17.32 | $17.30 | 9746 |
| 2025-10-28 | 17.34 | $17.29 | 34100 |
| 2025-10-27 | 17.37 | $17.49 | 17800 |
| 2025-10-24 | 17.34 | $17.48 | 8240 |
| 2025-10-23 | 17.31 | $17.35 | 12600 |
| 2025-10-22 | 17.31 | $17.37 | 22600 |
| 2025-10-21 | 17.32 | $17.44 | 10032 |
| 2025-10-20 | 17.30 | $17.21 | 21629 |
| 2025-10-17 | 17.35 | $17.15 | 17500 |
| 2025-10-16 | 17.43 | $17.25 | 24235 |
| 2025-10-15 | 17.50 | $17.55 | 19621 |
| 2025-10-14 | 17.49 | $17.42 | 15000 |
| 2025-10-13 | 17.51 | $17.28 | 8629 |
| 2025-10-10 | 17.59 | $17.30 | 6104 |
| 2025-10-09 | 17.68 | $17.53 | 19011 |
| 2025-10-08 | 17.71 | $17.67 | 12427 |
| 2025-10-07 | 17.71 | $17.72 | 13219 |
| 2025-10-06 | 17.68 | $17.78 | 29310 |
| 2025-10-03 | 17.63 | $17.76 | 8432 |
| 2025-10-02 | 17.57 | $17.81 | 21810 |
| 2025-10-01 | 17.49 | $17.74 | 22434 |
| 2025-09-30 | 17.40 | $17.44 | 23400 |
| 2025-09-29 | 17.40 | $17.20 | 27717 |
| 2025-09-26 | 17.47 | $17.38 | 5500 |
| 2025-09-25 | 17.49 | $17.34 | 14000 |
| 2025-09-24 | 17.53 | $17.41 | 23326 |
| 2025-09-23 | 17.56 | $17.54 | 5628 |
| 2025-09-22 | 17.55 | $17.54 | 6601 |
| 2025-09-19 | 17.54 | $17.59 | 9888 |
| 2025-09-18 | 17.51 | $17.49 | 15800 |
| 2025-09-17 | 17.50 | $17.64 | 18700 |
| 2025-09-16 | 17.45 | $17.49 | 25700 |
| 2025-09-15 | 17.42 | $17.54 | 24100 |
| 2025-09-12 | 17.38 | $17.50 | 11400 |
| 2025-09-11 | 17.33 | $17.52 | 28908 |
| 2025-09-10 | 17.28 | $17.38 | 27600 |
| 2025-09-09 | 17.25 | $17.38 | 10900 |
| 2025-09-08 | 17.21 | $17.35 | 16100 |
| 2025-09-05 | 17.18 | $17.39 | 18000 |
| 2025-09-04 | 17.13 | $17.16 | 13600 |
| 2025-09-03 | 17.14 | $17.03 | 22970 |
| 2025-09-02 | 17.20 | $17.03 | 22743 |
| 2025-08-29 | 17.27 | $17.06 | 114000 |
| 2025-08-28 | 17.35 | $17.26 | 36800 |
| 2025-08-27 | 17.38 | $17.25 | 10219 |
| 2025-08-26 | 17.41 | $17.17 | 44320 |
| 2025-08-25 | 17.48 | $17.30 | 24009 |
| 2025-08-22 | 17.52 | $17.52 | 19100 |
| 2025-08-21 | 17.50 | $17.35 | 14400 |
| 2025-08-20 | 17.53 | $17.50 | 16913 |
| 2025-08-19 | 17.51 | $17.55 | 32800 |
| 2025-08-18 | 17.47 | $17.59 | 24461 |
| 2025-08-15 | 17.40 | $17.65 | 42700 |
| 2025-08-14 | 17.30 | $17.45 | 21000 |
| 2025-08-13 | 17.24 | $17.36 | 20300 |
| 2025-08-12 | 17.20 | $17.18 | 9800 |
| 2025-08-11 | 17.20 | $17.18 | 12705 |
| 2025-08-08 | 17.20 | $17.13 | 11100 |
| 2025-08-07 | 17.21 | $17.13 | 16300 |
| 2025-08-06 | 17.22 | $17.01 | 14585 |
| 2025-08-05 | 17.27 | $17.01 | 21548 |
| 2025-08-04 | 17.34 | $17.11 | 23500 |
| 2025-08-01 | 17.38 | $16.85 | 69200 |
| 2025-07-31 | 17.51 | $17.55 | 21800 |
| 2025-07-30 | 17.44 | $17.55 | 20400 |
| 2025-07-29 | 17.35 | $17.38 | 38538 |
| 2025-07-28 | 17.29 | $17.24 | 19043 |
| 2025-07-25 | 17.27 | $17.07 | 22143 |
| 2025-07-24 | 17.28 | $17.06 | 16700 |
| 2025-07-23 | 17.30 | $17.14 | 13324 |
| 2025-07-22 | 17.29 | $17.16 | 11000 |
| 2025-07-21 | 17.27 | $17.19 | 27439 |
| 2025-07-18 | 17.23 | $17.25 | 11400 |
| 2025-07-17 | 17.16 | $17.17 | 27110 |
| 2025-07-16 | 17.09 | $17.08 | 27342 |
| 2025-07-15 | 17.03 | $17.08 | 34123 |
| 2025-07-14 | 16.96 | $16.85 | 32400 |
| 2025-07-11 | 16.93 | $16.75 | 15300 |
| 2025-07-10 | 16.93 | $17.11 | 27333 |
| 2025-07-09 | 16.82 | $16.91 | 25700 |
| 2025-07-08 | 16.73 | $16.90 | 18400 |
| 2025-07-07 | 16.63 | $16.77 | 11500 |
| 2025-07-03 | 16.55 | $16.91 | 11028 |
| 2025-07-02 | 16.40 | $16.85 | 42333 |
| 2025-07-01 | 16.23 | $16.16 | 26416 |
| 2025-06-30 | 16.25 | $16.15 | 66400 |
| 2025-06-27 | 16.27 | $16.19 | 12700 |
| 2025-06-26 | 16.29 | $16.31 | 27536 |
| 2025-06-25 | 16.27 | $16.32 | 12845 |
| 2025-06-24 | 16.25 | $16.43 | 30000 |
| 2025-06-23 | 16.18 | $16.23 | 15708 |
| 2025-06-20 | 16.17 | $16.20 | 17900 |
| 2025-06-18 | 16.16 | $16.26 | 28811 |
| 2025-06-17 | 16.13 | $16.22 | 12900 |
| 2025-06-16 | 16.10 | $16.20 | 14036 |
| 2025-06-13 | 16.08 | $16.22 | 12600 |
| 2025-06-12 | 16.05 | $16.14 | 11219 |
| 2025-06-11 | 16.04 | $16.13 | 15433 |
| 2025-06-10 | 16.03 | $16.14 | 24370 |
| 2025-06-09 | 16.01 | $16.19 | 28000 |
| 2025-06-06 | 15.98 | $16.17 | 18639 |
| 2025-06-05 | 15.96 | $16.10 | 12900 |
| 2025-06-04 | 15.95 | $16.13 | 31200 |
| 2025-06-03 | 15.94 | $15.96 | 46746 |
| 2025-06-02 | 15.98 | $15.92 | 44627 |
| 2025-05-30 | 16.04 | $15.69 | 156635 |
| 2025-05-29 | 16.19 | $16.24 | 10000 |
| 2025-05-28 | 16.21 | $16.12 | 17819 |
| 2025-05-27 | 16.27 | $16.37 | 20400 |
| 2025-05-23 | 16.26 | $16.07 | 19300 |
| 2025-05-22 | 16.35 | $16.08 | 21325 |
| 2025-05-21 | 16.46 | $16.11 | 27218 |
| 2025-05-20 | 16.59 | $16.20 | 25600 |
| 2025-05-19 | 16.71 | $16.25 | 88937 |
| 2025-05-16 | 16.84 | $16.65 | 23908 |
| 2025-05-15 | 16.87 | $16.74 | 37400 |
| 2025-05-14 | 16.88 | $16.80 | 15648 |
| 2025-05-13 | 16.88 | $16.85 | 69900 |
| 2025-05-12 | 16.85 | $16.79 | 69727 |
| 2025-05-09 | 16.83 | $16.49 | 13500 |
| 2025-05-08 | 16.90 | $16.68 | 15800 |
| 2025-05-07 | 16.92 | $16.83 | 24200 |
| 2025-05-06 | 16.90 | $16.73 | 11705 |
| 2025-05-05 | 16.90 | $16.90 | 17500 |
| 2025-05-02 | 16.85 | $16.85 | 42100 |
| 2025-05-01 | 16.79 | $17.08 | 57500 |
| 2025-04-30 | 16.65 | $17.11 | 97632 |
| 2025-04-29 | 16.47 | $16.90 | 141717 |
| 2025-04-28 | 16.31 | $16.70 | 79000 |
| 2025-04-25 | 16.18 | $16.61 | 21330 |
| 2025-04-24 | 16.06 | $16.43 | 16200 |
| 2025-04-23 | 15.97 | $16.31 | 11348 |
| 2025-04-22 | 15.90 | $16.23 | 34818 |
| 2025-04-21 | 15.84 | $16.10 | 21500 |
| 2025-04-17 | 15.82 | $15.90 | 51139 |
| 2025-04-16 | 15.86 | $15.96 | 26409 |
| 2025-04-15 | 15.89 | $16.04 | 16100 |
| 2025-04-14 | 15.91 | $16.08 | 17943 |
| 2025-04-11 | 15.94 | $15.77 | 16531 |
| 2025-04-10 | 16.07 | $16.18 | 21300 |
| 2025-04-09 | 16.10 | $16.35 | 32300 |
| 2025-04-08 | 16.09 | $16.10 | 29800 |
| 2025-04-07 | 16.17 | $16.07 | 37400 |
| 2025-04-04 | 16.28 | $16.34 | 78900 |
| 2025-04-03 | 16.33 | $16.32 | 54900 |
| 2025-04-02 | 16.41 | $16.48 | 22526 |
| 2025-04-01 | 16.46 | $16.38 | 19315 |
| 2025-03-31 | 16.55 | $16.28 | 92900 |
| 2025-03-28 | 16.70 | $16.35 | 51520 |
| 2025-03-27 | 16.86 | $16.66 | 20946 |
| 2025-03-26 | 16.97 | $16.79 | 28000 |
| 2025-03-25 | 17.06 | $17.11 | 14213 |
| 2025-03-24 | 17.07 | $17.13 | 21535 |
| 2025-03-21 | 17.08 | $17.25 | 8338 |
| 2025-03-20 | 17.05 | $17.20 | 7745 |
| 2025-03-19 | 17.03 | $17.35 | 15130 |
| 2025-03-18 | 16.97 | $17.18 | 11100 |
| 2025-03-17 | 16.95 | $17.22 | 14400 |
| 2025-03-14 | 16.91 | $17.10 | 18100 |
| 2025-03-13 | 16.91 | $16.97 | 10641 |
| 2025-03-12 | 16.96 | $16.84 | 24100 |
| 2025-03-11 | 17.06 | $16.76 | 29400 |
| 2025-03-10 | 17.21 | $16.91 | 17200 |
| 2025-03-07 | 17.34 | $17.00 | 14405 |
| 2025-03-06 | 17.48 | $17.02 | 26600 |
| 2025-03-05 | 17.64 | $17.40 | 12700 |
| 2025-03-04 | 17.72 | $17.40 | 25300 |
| 2025-03-03 | 17.81 | $17.67 | 12549 |
| 2025-02-28 | 17.84 | $17.64 | 13100 |
| 2025-02-27 | 17.88 | $17.70 | 17135 |
| 2025-02-26 | 17.90 | $17.79 | 8200 |
| 2025-02-25 | 17.90 | $17.83 | 14726 |
| 2025-02-24 | 17.88 | $17.70 | 9100 |
| 2025-02-21 | 17.90 | $17.70 | 18525 |
| 2025-02-20 | 17.91 | $17.68 | 12533 |
| 2025-02-19 | 17.94 | $17.77 | 24100 |
| 2025-02-18 | 17.93 | $17.85 | 33600 |
| 2025-02-14 | 17.89 | $17.97 | 20800 |
| 2025-02-13 | 17.80 | $17.71 | 12929 |
| 2025-02-12 | 17.77 | $17.49 | 28209 |
| 2025-02-11 | 17.80 | $17.56 | 19200 |
| 2025-02-10 | 17.81 | $17.60 | 16700 |
| 2025-02-07 | 17.80 | $17.50 | 21233 |
| 2025-02-06 | 17.82 | $17.61 | 21100 |
| 2025-02-05 | 17.79 | $17.70 | 25441 |
| 2025-02-04 | 17.73 | $17.51 | 53713 |
| 2025-02-03 | 17.71 | $17.41 | 41500 |
| 2025-01-31 | 17.71 | $17.72 | 26300 |
| 2025-01-30 | 17.60 | $17.73 | 17713 |
| 2025-01-29 | 17.47 | $17.45 | 19324 |
| 2025-01-28 | 17.38 | $17.51 | 21508 |
| 2025-01-27 | 17.26 | $17.56 | 22019 |
| 2025-01-24 | 17.08 | $17.30 | 22235 |
| 2025-01-23 | 16.95 | $17.08 | 15200 |
| 2025-01-22 | 16.86 | $17.13 | 13300 |
| 2025-01-21 | 16.72 | $17.14 | 45535 |
| 2025-01-17 | 16.56 | $17.01 | 66744 |
| 2025-01-16 | 16.39 | $16.77 | 21545 |
| 2025-01-15 | 16.27 | $16.69 | 25800 |
| 2025-01-14 | 16.15 | $16.21 | 41200 |
| 2025-01-13 | 16.16 | $16.05 | 46600 |
| 2025-01-10 | 16.23 | $16.13 | 31300 |
| 2025-01-08 | 16.28 | $16.44 | 77800 |
| 2025-01-07 | 16.26 | $16.29 | 39400 |
| 2025-01-06 | 16.27 | $16.53 | 34400 |
| 2025-01-03 | 16.22 | $16.70 | 18500 |
| 2025-01-02 | 16.11 | $16.65 | 57500 |
| 2024-12-31 | 16.00 | $15.96 | 253706 |
| 2024-12-30 | 16.09 | $16.29 | 69600 |
| 2024-12-27 | 16.10 | $16.08 | 53111 |
| 2024-12-26 | 16.18 | $16.12 | 47219 |
| 2024-12-24 | 16.27 | $16.25 | 16300 |
| 2024-12-23 | 16.35 | $16.25 | 43100 |
| 2024-12-20 | 16.46 | $16.45 | 26800 |
| 2024-12-19 | 16.52 | $16.45 | 51344 |
| 2024-12-18 | 16.61 | $16.37 | 39700 |
| 2024-12-17 | 16.75 | $16.55 | 73836 |
| 2024-12-16 | 16.86 | $16.69 | 53519 |
| 2024-12-13 | 16.96 | $16.82 | 41700 |
| 2024-12-12 | 17.05 | $16.97 | 34807 |
| 2024-12-11 | 17.11 | $17.18 | 65940 |
| 2024-12-10 | 17.11 | $17.32 | 52000 |
| 2024-12-09 | 17.08 | $17.30 | 37000 |
| 2024-12-06 | 17.06 | $17.30 | 15645 |
| 2024-12-05 | 17.03 | $17.29 | 41929 |
| 2024-12-04 | 17.00 | $17.15 | 32000 |
| 2024-12-03 | 17.02 | $17.17 | 60900 |
| 2024-12-02 | 17.04 | $17.46 | 68300 |
| 2024-11-29 | 16.98 | $17.64 | 59900 |
| 2024-11-27 | 16.85 | $17.24 | 36047 |
| 2024-11-26 | 16.84 | $17.09 | 47629 |
| 2024-11-25 | 16.87 | $17.34 | 36300 |
| 2024-11-22 | 16.84 | $17.13 | 42309 |
| 2024-11-21 | 16.88 | $17.07 | 31633 |
| 2024-11-20 | 16.96 | $16.95 | 34400 |
| 2024-11-19 | 17.10 | $17.05 | 33500 |
| 2024-11-18 | 17.25 | $17.06 | 58399 |
| 2024-11-15 | 17.44 | $17.46 | 51006 |
| 2024-11-14 | 17.55 | $17.74 | 33400 |
| 2024-11-13 | 17.61 | $17.56 | 28544 |
| 2024-11-12 | 17.74 | $17.55 | 34200 |
| 2024-11-11 | 17.91 | $17.97 | 29229 |
| 2024-11-08 | 17.99 | $18.16 | 22027 |
| 2024-11-07 | 18.03 | $18.00 | 29700 |
| 2024-11-06 | 18.14 | $17.69 | 30424 |
| 2024-11-05 | 18.38 | $18.12 | 25400 |
| 2024-11-04 | 18.53 | $17.89 | 45736 |
| 2024-11-01 | 18.80 | $17.94 | 50000 |
| 2024-10-31 | 19.10 | $18.86 | 50209 |
| 2024-10-30 | 19.19 | $19.06 | 73200 |
| 2024-10-29 | 19.22 | $18.89 | 38645 |
| 2024-10-28 | 19.31 | $18.80 | 35600 |
| 2024-10-25 | 19.45 | $18.90 | 64219 |
| 2024-10-24 | 19.59 | $19.13 | 17521 |
| 2024-10-23 | 19.67 | $19.17 | 22135 |
| 2024-10-22 | 19.75 | $19.46 | 37600 |
| 2024-10-21 | 19.75 | $19.54 | 59535 |
| 2024-10-18 | 19.72 | $19.77 | 29036 |
| 2024-10-17 | 19.60 | $19.78 | 30100 |
| 2024-10-16 | 19.44 | $19.74 | 53048 |
| 2024-10-15 | 19.26 | $19.44 | 66026 |
| 2024-10-14 | 19.12 | $19.29 | 44948 |
| 2024-10-11 | 18.99 | $18.96 | 35100 |
| 2024-10-10 | 18.93 | $18.90 | 8800 |
| 2024-10-09 | 18.87 | $18.99 | 47942 |
| 2024-10-08 | 18.76 | $18.65 | 8901 |
| 2024-10-07 | 18.74 | $18.55 | 19700 |
| 2024-10-04 | 18.73 | $18.61 | 32035 |
| 2024-10-03 | 18.70 | $18.68 | 33100 |
| 2024-10-02 | 18.63 | $18.60 | 16100 |
| 2024-10-01 | 18.57 | $18.53 | 21500 |
| 2024-09-30 | 18.51 | $18.51 | 43002 |
| 2024-09-27 | 18.44 | $18.61 | 20726 |
| 2024-09-26 | 18.32 | $18.47 | 53028 |
| 2024-09-25 | 18.20 | $18.20 | 8200 |
| 2024-09-24 | 18.15 | $18.17 | 13900 |
| 2024-09-23 | 18.08 | $18.12 | 14435 |
| 2024-09-20 | 18.01 | $18.11 | 6539 |
| 2024-09-19 | 17.93 | $18.14 | 33400 |
| 2024-09-18 | 17.81 | $17.87 | 15003 |
| 2024-09-17 | 17.76 | $17.98 | 41317 |
| 2024-09-16 | 17.65 | $17.92 | 24540 |
| 2024-09-13 | 17.53 | $17.55 | 22637 |
| 2024-09-12 | 17.50 | $17.62 | 10906 |
| 2024-09-11 | 17.45 | $17.45 | 14500 |
| 2024-09-10 | 17.43 | $17.35 | 10902 |
| 2024-09-09 | 17.44 | $17.53 | 33114 |
| 2024-09-06 | 17.39 | $17.22 | 18800 |
| 2024-09-05 | 17.43 | $17.38 | 16200 |
| 2024-09-04 | 17.42 | $17.31 | 14726 |
| 2024-09-03 | 17.44 | $17.15 | 21000 |
| 2024-08-30 | 17.50 | $17.37 | 116327 |
| 2024-08-29 | 17.50 | $17.78 | 26311 |
| 2024-08-28 | 17.38 | $17.55 | 13900 |
| 2024-08-27 | 17.29 | $17.52 | 19800 |
| 2024-08-26 | 17.19 | $17.52 | 20935 |
| 2024-08-23 | 17.07 | $17.35 | 8800 |
| 2024-08-22 | 16.98 | $17.23 | 11600 |
| 2024-08-21 | 16.90 | $17.13 | 19344 |
| 2024-08-20 | 16.83 | $16.94 | 8400 |
| 2024-08-19 | 16.82 | $16.86 | 31500 |
| 2024-08-16 | 16.82 | $16.83 | 19800 |
| 2024-08-15 | 16.84 | $16.76 | 38536 |
| 2024-08-14 | 16.88 | $16.70 | 27900 |
| 2024-08-13 | 16.95 | $16.80 | 19400 |
| 2024-08-12 | 17.01 | $16.73 | 10346 |
| 2024-08-09 | 17.10 | $16.77 | 19400 |
| 2024-08-08 | 17.19 | $16.60 | 22900 |
| 2024-08-07 | 17.35 | $16.71 | 26900 |
| 2024-08-06 | 17.51 | $16.97 | 19000 |
| 2024-08-05 | 17.62 | $17.05 | 23700 |
| 2024-08-02 | 17.72 | $17.41 | 17600 |
| 2024-08-01 | 17.72 | $17.45 | 44600 |
| 2024-07-31 | 17.70 | $17.39 | 20000 |
| 2024-07-30 | 17.68 | $17.37 | 20923 |
| 2024-07-29 | 17.66 | $17.37 | 29900 |
| 2024-07-26 | 17.63 | $17.50 | 21900 |
| 2024-07-25 | 17.54 | $17.52 | 55700 |
| 2024-07-24 | 17.42 | $17.44 | 19700 |
| 2024-07-23 | 17.28 | $17.41 | 20911 |
| 2024-07-22 | 17.11 | $17.30 | 48147 |
| 2024-07-19 | 16.94 | $17.22 | 18800 |
| 2024-07-18 | 16.75 | $17.14 | 46800 |
| 2024-07-17 | 16.53 | $16.97 | 91723 |
| 2024-07-16 | 16.32 | $16.80 | 134000 |
| 2024-07-15 | 16.11 | $16.20 | 16809 |
| 2024-07-12 | 16.04 | $16.15 | 20400 |
| 2024-07-11 | 15.97 | $16.25 | 38000 |
| 2024-07-10 | 15.86 | $16.10 | 21300 |
| 2024-07-09 | 15.76 | $15.99 | 33300 |
| 2024-07-08 | 15.68 | $15.96 | 36600 |
| 2024-07-05 | 15.60 | $15.75 | 24730 |
| 2024-07-03 | 15.56 | $15.74 | 13619 |
| 2024-07-02 | 15.52 | $15.59 | 15700 |
| 2024-07-01 | 15.52 | $15.61 | 45932 |
| 2024-06-28 | 15.52 | $15.60 | 16024 |
| 2024-06-27 | 15.53 | $15.47 | 21419 |
| 2024-06-26 | 15.58 | $15.63 | 33400 |
| 2024-06-25 | 15.59 | $15.75 | 17644 |
| 2024-06-24 | 15.57 | $15.80 | 34800 |
| 2024-06-21 | 15.53 | $15.65 | 20045 |
| 2024-06-20 | 15.54 | $15.62 | 35522 |
| 2024-06-18 | 15.56 | $15.69 | 18600 |
| 2024-06-17 | 15.57 | $15.65 | 13847 |
| 2024-06-14 | 15.60 | $15.68 | 12000 |
| 2024-06-13 | 15.62 | $15.67 | 29535 |
| 2024-06-12 | 15.67 | $15.85 | 28400 |
| 2024-06-11 | 15.67 | $15.84 | 16700 |
| 2024-06-10 | 15.67 | $16.00 | 28123 |
| 2024-06-07 | 15.64 | $15.84 | 11800 |
| 2024-06-06 | 15.65 | $15.84 | 18249 |
| 2024-06-05 | 15.67 | $15.72 | 18800 |
| 2024-06-04 | 15.74 | $15.88 | 29545 |
| 2024-06-03 | 15.78 | $15.89 | 42000 |
| 2024-05-31 | 15.83 | $15.70 | 37013 |
| 2024-05-30 | 15.95 | $15.56 | 67000 |
| 2024-05-29 | 16.16 | $15.42 | 144771 |
| 2024-05-28 | 16.46 | $16.20 | 18606 |
| 2024-05-24 | 16.58 | $16.45 | 18422 |
| 2024-05-23 | 16.65 | $16.18 | 22500 |
| 2024-05-22 | 16.82 | $16.51 | 16000 |
| 2024-05-21 | 16.92 | $16.68 | 35019 |
| 2024-05-20 | 16.99 | $17.01 | 8645 |
| 2024-05-17 | 16.98 | $16.98 | 26213 |
| 2024-05-16 | 16.96 | $17.06 | 43800 |
| 2024-05-15 | 16.92 | $16.90 | 25343 |
| 2024-05-14 | 16.92 | $16.70 | 25635 |
| 2024-05-13 | 16.99 | $16.98 | 10703 |
| 2024-05-10 | 16.98 | $16.92 | 14000 |
| 2024-05-09 | 16.98 | $16.77 | 20200 |
| 2024-05-08 | 17.03 | $16.73 | 22708 |
| 2024-05-07 | 17.10 | $17.10 | 19500 |
| 2024-05-06 | 17.07 | $17.07 | 17900 |
| 2024-05-03 | 17.04 | $17.00 | 44639 |
| 2024-05-02 | 17.02 | $17.20 | 20327 |
| 2024-05-01 | 16.94 | $17.29 | 13800 |
| 2024-04-30 | 16.80 | $17.14 | 31200 |
| 2024-04-29 | 16.68 | $17.00 | 21300 |
| 2024-04-26 | 16.59 | $16.95 | 17100 |
| 2024-04-25 | 16.49 | $16.77 | 12700 |
| 2024-04-24 | 16.42 | $16.71 | 11448 |
| 2024-04-23 | 16.36 | $16.79 | 20100 |
| 2024-04-22 | 16.27 | $16.49 | 51939 |
| 2024-04-19 | 16.26 | $16.19 | 26336 |
| 2024-04-18 | 16.34 | $16.02 | 53740 |
| 2024-04-17 | 16.50 | $16.19 | 24900 |
| 2024-04-16 | 16.64 | $16.30 | 33800 |
| 2024-04-15 | 16.78 | $16.23 | 64913 |
| 2024-04-12 | 16.97 | $16.70 | 12316 |
| 2024-04-11 | 17.06 | $16.67 | 15029 |
| 2024-04-10 | 17.17 | $16.99 | 23400 |
| 2024-04-09 | 17.20 | $17.15 | 10006 |
| 2024-04-08 | 17.19 | $17.12 | 9400 |
| 2024-04-05 | 17.19 | $17.20 | 11300 |
| 2024-04-04 | 17.16 | $17.31 | 21415 |
| 2024-04-03 | 17.08 | $16.98 | 24225 |
| 2024-04-02 | 17.09 | $17.00 | 21510 |
| 2024-04-01 | 17.09 | $17.40 | 37649 |
| 2024-03-28 | 16.97 | $17.47 | 42034 |
| 2024-03-27 | 16.80 | $17.08 | 25900 |
| 2024-03-26 | 16.71 | $16.71 | 21100 |
| 2024-03-25 | 16.72 | $16.76 | 9000 |
| 2024-03-22 | 16.71 | $16.97 | 39634 |
| 2024-03-21 | 16.64 | $16.83 | 35004 |
| 2024-03-20 | 16.60 | $16.83 | 29248 |
| 2024-03-19 | 16.56 | $16.73 | 22900 |
| 2024-03-18 | 16.54 | $16.45 | 20400 |
| 2024-03-15 | 16.60 | $16.43 | 19402 |
| 2024-03-14 | 16.69 | $16.35 | 41600 |
| 2024-03-13 | 16.82 | $16.70 | 24345 |
| 2024-03-12 | 16.87 | $16.84 | 11300 |
| 2024-03-11 | 16.88 | $16.60 | 17100 |
| 2024-03-08 | 16.98 | $16.86 | 27000 |
| 2024-03-07 | 17.02 | $16.90 | 22600 |
| 2024-03-06 | 17.05 | $16.81 | 48426 |
| 2024-03-05 | 17.11 | $17.05 | 29000 |
| 2024-03-04 | 17.11 | $16.87 | 45000 |
| 2024-03-01 | 17.16 | $17.20 | 29316 |
| 2024-02-29 | 17.13 | $17.49 | 100023 |
| 2024-02-28 | 16.98 | $17.10 | 27503 |
| 2024-02-27 | 16.94 | $16.75 | 31300 |
| 2024-02-26 | 16.99 | $17.15 | 27521 |
| 2024-02-23 | 16.92 | $17.33 | 24000 |
| 2024-02-22 | 16.78 | $17.30 | 25300 |
| 2024-02-21 | 16.62 | $17.05 | 41312 |
| 2024-02-20 | 16.51 | $17.03 | 19711 |
| 2024-02-16 | 16.38 | $17.08 | 29000 |
| 2024-02-15 | 16.21 | $17.10 | 42827 |
| 2024-02-14 | 16.00 | $16.37 | 54900 |
| 2024-02-13 | 15.98 | $16.10 | 49000 |
| 2024-02-12 | 16.05 | $16.25 | 41104 |
| 2024-02-09 | 16.09 | $15.98 | 46718 |
| 2024-02-08 | 16.23 | $15.73 | 43300 |
| 2024-02-07 | 16.50 | $15.91 | 136700 |
| 2024-02-06 | 16.76 | $16.16 | 58820 |
| 2024-02-05 | 17.01 | $16.24 | 103800 |
| 2024-02-02 | 17.28 | $16.68 | 27540 |
| 2024-02-01 | 17.48 | $16.87 | 67113 |
| 2024-01-31 | 17.65 | $17.05 | 146324 |
| 2024-01-30 | 17.80 | $17.98 | 32247 |
| 2024-01-29 | 17.69 | $17.85 | 11628 |
| 2024-01-26 | 17.59 | $17.81 | 38300 |
| 2024-01-25 | 17.47 | $17.64 | 26400 |
| 2024-01-24 | 17.38 | $17.19 | 27100 |
| 2024-01-23 | 17.40 | $17.37 | 16843 |
| 2024-01-22 | 17.37 | $17.37 | 29925 |
| 2024-01-19 | 17.33 | $17.26 | 23800 |
| 2024-01-18 | 17.31 | $16.96 | 16127 |
| 2024-01-17 | 17.38 | $17.01 | 22700 |
| 2024-01-16 | 17.44 | $17.21 | 25200 |
| 2024-01-12 | 17.44 | $17.30 | 19428 |
| 2024-01-11 | 17.41 | $17.26 | 17737 |
| 2024-01-10 | 17.38 | $17.29 | 31736 |
| 2024-01-09 | 17.32 | $17.39 | 15833 |
| 2024-01-08 | 17.21 | $17.19 | 24100 |
| 2024-01-05 | 17.14 | $17.11 | 20400 |
| 2024-01-04 | 17.07 | $17.03 | 22349 |
| 2024-01-03 | 17.01 | $16.68 | 24513 |
| 2024-01-02 | 17.03 | $16.76 | 13600 |
| 2023-12-29 | 17.03 | $16.63 | 67300 |
| 2023-12-28 | 17.05 | $16.88 | 28235 |
| 2023-12-27 | 17.00 | $16.95 | 49719 |
| 2023-12-26 | 16.91 | $16.93 | 18230 |
| 2023-12-22 | 16.79 | $17.05 | 35006 |
| 2023-12-21 | 16.60 | $16.96 | 72716 |
| 2023-12-20 | 16.40 | $16.74 | 38000 |
| 2023-12-19 | 16.21 | $16.41 | 45236 |
| 2023-12-18 | 16.08 | $16.04 | 137912 |
| 2023-12-15 | 16.03 | $16.35 | 53448 |
| 2023-12-14 | 15.88 | $16.35 | 61722 |
| 2023-12-13 | 15.68 | $15.80 | 60700 |
| 2023-12-12 | 15.61 | $15.50 | 59200 |
| 2023-12-11 | 15.63 | $15.47 | 25708 |
| 2023-12-08 | 15.65 | $15.71 | 22800 |
| 2023-12-07 | 15.59 | $15.85 | 49142 |
| 2023-12-06 | 15.48 | $15.74 | 34400 |
| 2023-12-05 | 15.38 | $15.55 | 23116 |
| 2023-12-04 | 15.32 | $15.40 | 58300 |
| 2023-12-01 | 15.29 | $15.43 | 66845 |
| 2023-11-30 | 15.24 | $15.20 | 127447 |
| 2023-11-29 | 15.25 | $15.42 | 57715 |
| 2023-11-28 | 15.19 | $15.06 | 32536 |
| 2023-11-27 | 15.24 | $15.15 | 27831 |
| 2023-11-24 | 15.27 | $15.05 | 14917 |
| 2023-11-22 | 15.34 | $14.98 | 35304 |
| 2023-11-21 | 15.44 | $15.15 | 15735 |
| 2023-11-20 | 15.51 | $15.23 | 22710 |
| 2023-11-17 | 15.57 | $15.34 | 19100 |
| 2023-11-16 | 15.60 | $15.41 | 21204 |
| 2023-11-15 | 15.61 | $15.50 | 44100 |
| 2023-11-14 | 15.59 | $15.44 | 41941 |
| 2023-11-13 | 15.59 | $15.45 | 17900 |
| 2023-11-10 | 15.58 | $15.40 | 12000 |
| 2023-11-09 | 15.57 | $15.34 | 39029 |
| 2023-11-08 | 15.58 | $15.61 | 25800 |
| 2023-11-07 | 15.50 | $15.61 | 19029 |
| 2023-11-06 | 15.40 | $15.74 | 23941 |
| 2023-11-03 | 15.23 | $15.68 | 27400 |
| 2023-11-02 | 15.05 | $15.49 | 94700 |
| 2023-11-01 | 14.88 | $15.09 | 32500 |
| 2023-10-31 | 14.80 | $14.90 | 220948 |
| 2023-10-30 | 14.76 | $14.72 | 30108 |
| 2023-10-27 | 14.77 | $14.73 | 16600 |
| 2023-10-26 | 14.78 | $14.76 | 34319 |
| 2023-10-25 | 14.78 | $14.90 | 11400 |
| 2023-10-24 | 14.74 | $15.11 | 27400 |
| 2023-10-23 | 14.63 | $14.85 | 15100 |
| 2023-10-20 | 14.58 | $14.84 | 24731 |
| 2023-10-19 | 14.52 | $14.61 | 18310 |
| 2023-10-18 | 14.52 | $14.58 | 49840 |
| 2023-10-17 | 14.53 | $14.54 | 17400 |
| 2023-10-16 | 14.57 | $14.73 | 7028 |
| 2023-10-13 | 14.55 | $14.54 | 18400 |
| 2023-10-12 | 14.60 | $14.70 | 26900 |
| 2023-10-11 | 14.60 | $14.62 | 14700 |
| 2023-10-10 | 14.64 | $14.73 | 27101 |
| 2023-10-09 | 14.65 | $14.75 | 15204 |
| 2023-10-06 | 14.66 | $14.55 | 38344 |
| 2023-10-05 | 14.73 | $14.52 | 14033 |
| 2023-10-04 | 14.84 | $14.51 | 25421 |
| 2023-10-03 | 14.98 | $14.67 | 51137 |
| 2023-10-02 | 15.10 | $15.00 | 19200 |
| 2023-09-29 | 15.14 | $15.12 | 104500 |
| 2023-09-28 | 15.15 | $15.15 | 10800 |
| 2023-09-27 | 15.16 | $15.24 | 19600 |
| 2023-09-26 | 15.14 | $15.14 | 20908 |
| 2023-09-25 | 15.15 | $15.15 | 15100 |
| 2023-09-22 | 15.16 | $15.20 | 21500 |
| 2023-09-21 | 15.15 | $15.13 | 57434 |
| 2023-09-20 | 15.17 | $15.30 | 16647 |
| 2023-09-19 | 15.13 | $15.23 | 26419 |
| 2023-09-18 | 15.12 | $15.25 | 47833 |
| 2023-09-15 | 15.09 | $15.22 | 33934 |
| 2023-09-14 | 15.07 | $15.14 | 62800 |
| 2023-09-13 | 15.07 | $15.01 | 40400 |
| 2023-09-12 | 15.12 | $15.11 | 21932 |
| 2023-09-11 | 15.14 | $15.12 | 16235 |
| 2023-09-08 | 15.17 | $15.09 | 21300 |
| 2023-09-07 | 15.22 | $15.24 | 26600 |
| 2023-09-06 | 15.23 | $15.33 | 14438 |
| 2023-09-05 | 15.22 | $15.34 | 36636 |
| 2023-09-01 | 15.20 | $15.54 | 7926 |
| 2023-08-31 | 15.12 | $15.48 | 53400 |
| 2023-08-30 | 15.04 | $14.95 | 22300 |
| 2023-08-29 | 15.12 | $15.12 | 28000 |
| 2023-08-28 | 15.16 | $15.23 | 11200 |
| 2023-08-25 | 15.17 | $15.29 | 20100 |
| 2023-08-24 | 15.18 | $15.09 | 93600 |
| 2023-08-23 | 15.25 | $15.28 | 60200 |
| 2023-08-22 | 15.27 | $15.00 | 32600 |
| 2023-08-21 | 15.40 | $15.12 | 21832 |
| 2023-08-18 | 15.51 | $15.28 | 28600 |
| 2023-08-17 | 15.60 | $15.49 | 11400 |
| 2023-08-16 | 15.64 | $15.55 | 17430 |
| 2023-08-15 | 15.67 | $15.64 | 62487 |
| 2023-08-14 | 15.68 | $15.69 | 27700 |
| 2023-08-11 | 15.68 | $15.69 | 40620 |
| 2023-08-10 | 15.67 | $15.68 | 19300 |
| 2023-08-09 | 15.67 | $15.70 | 19339 |
| 2023-08-08 | 15.66 | $15.61 | 28400 |
| 2023-08-07 | 15.67 | $15.77 | 33300 |
| 2023-08-04 | 15.63 | $15.57 | 31300 |
| 2023-08-03 | 15.65 | $15.30 | 33939 |
| 2023-08-02 | 15.76 | $15.45 | 30300 |
| 2023-08-01 | 15.84 | $15.57 | 30900 |
| 2023-07-31 | 15.90 | $15.87 | 27723 |
| 2023-07-28 | 15.88 | $15.86 | 19100 |
| 2023-07-27 | 15.84 | $15.77 | 60100 |
| 2023-07-26 | 15.83 | $15.68 | 95700 |
| 2023-07-25 | 15.84 | $15.74 | 31900 |
| 2023-07-24 | 15.83 | $15.70 | 34300 |
| 2023-07-21 | 15.83 | $15.75 | 18900 |
| 2023-07-20 | 15.81 | $15.75 | 25528 |
| 2023-07-19 | 15.77 | $15.74 | 24232 |
| 2023-07-18 | 15.73 | $15.95 | 26700 |
| 2023-07-17 | 15.62 | $15.80 | 21400 |
| 2023-07-14 | 15.52 | $15.53 | 49100 |
| 2023-07-13 | 15.48 | $15.75 | 24300 |
| 2023-07-12 | 15.36 | $15.86 | 34300 |
| 2023-07-11 | 15.18 | $15.58 | 20114 |
| 2023-07-10 | 15.04 | $15.16 | 26000 |
| 2023-07-07 | 15.02 | $14.81 | 52900 |
| 2023-07-06 | 15.09 | $14.78 | 54900 |
| 2023-07-05 | 15.19 | $15.13 | 21428 |
| 2023-07-03 | 15.20 | $15.22 | 13526 |
| 2023-06-30 | 15.19 | $15.25 | 54543 |
| 2023-06-29 | 15.16 | $15.11 | 29200 |
| 2023-06-28 | 15.17 | $15.19 | 29200 |
| 2023-06-27 | 15.16 | $14.93 | 22000 |
| 2023-06-26 | 15.22 | $14.83 | 28300 |
| 2023-06-23 | 15.33 | $14.99 | 26600 |
| 2023-06-22 | 15.41 | $14.86 | 40022 |
| 2023-06-21 | 15.55 | $15.34 | 10500 |
| 2023-06-20 | 15.55 | $15.18 | 21947 |
| 2023-06-16 | 15.61 | $15.28 | 16300 |
| 2023-06-15 | 15.64 | $15.25 | 19600 |
| 2023-06-14 | 15.69 | $15.22 | 21900 |
| 2023-06-13 | 15.74 | $15.64 | 15700 |
| 2023-06-12 | 15.67 | $15.45 | 18500 |
| 2023-06-09 | 15.64 | $15.43 | 27405 |
| 2023-06-08 | 15.60 | $15.66 | 25244 |
| 2023-06-07 | 15.48 | $15.74 | 26000 |
| 2023-06-06 | 15.29 | $15.70 | 70600 |
| 2023-06-05 | 15.07 | $15.17 | 18300 |
| 2023-06-02 | 14.97 | $15.19 | 76916 |
| 2023-06-01 | 14.84 | $14.87 | 42500 |
| 2023-05-31 | 14.77 | $14.70 | 100500 |
| 2023-05-30 | 14.74 | $14.83 | 35211 |
| 2023-05-26 | 14.67 | $14.78 | 12930 |
| 2023-05-25 | 14.59 | $14.56 | 40700 |
| 2023-05-24 | 14.56 | $14.64 | 32700 |
| 2023-05-23 | 14.50 | $14.79 | 35838 |
| 2023-05-22 | 14.39 | $14.94 | 47700 |
| 2023-05-19 | 14.20 | $14.90 | 38400 |
| 2023-05-18 | 13.98 | $15.24 | 29220 |
| 2023-05-17 | 13.61 | $14.97 | 42601 |
| 2023-05-16 | 13.26 | $13.88 | 67400 |
| 2023-05-15 | 13.18 | $14.08 | 127021 |
| 2023-05-12 | 13.03 | $13.12 | 102500 |
| 2023-05-11 | 13.17 | $13.12 | 40138 |
| 2023-05-10 | 13.35 | $13.30 | 34531 |
| 2023-05-09 | 13.53 | $13.33 | 37600 |
| 2023-05-08 | 13.74 | $13.49 | 95238 |
| 2023-05-05 | 13.97 | $13.70 | 100721 |
| 2023-05-04 | 14.18 | $12.88 | 270921 |
| 2023-05-03 | 14.71 | $13.78 | 81900 |
| 2023-05-02 | 15.08 | $13.63 | 176900 |
| 2023-05-01 | 15.58 | $15.09 | 64700 |
| 2023-04-28 | 15.73 | $15.65 | 54931 |
| 2023-04-27 | 15.73 | $15.85 | 27600 |
| 2023-04-26 | 15.67 | $15.65 | 38108 |
| 2023-04-25 | 15.67 | $15.50 | 41820 |
| 2023-04-24 | 15.70 | $15.70 | 40127 |
| 2023-04-21 | 15.68 | $15.66 | 76932 |
| 2023-04-20 | 15.68 | $15.52 | 49420 |
| 2023-04-19 | 15.71 | $15.85 | 66408 |
| 2023-04-18 | 15.65 | $15.64 | 35800 |
| 2023-04-17 | 15.64 | $15.52 | 69300 |
| 2023-04-14 | 15.67 | $15.94 | 52000 |
| 2023-04-13 | 15.58 | $15.75 | 29600 |
| 2023-04-12 | 15.52 | $15.85 | 16511 |
| 2023-04-11 | 15.43 | $15.83 | 35023 |
| 2023-04-10 | 15.32 | $15.86 | 64900 |
| 2023-04-06 | 15.19 | $15.62 | 28638 |
| 2023-04-05 | 15.11 | $15.34 | 24400 |
| 2023-04-04 | 15.10 | $15.53 | 38503 |
| 2023-04-03 | 15.05 | $15.85 | 46800 |
| 2023-03-31 | 14.89 | $15.94 | 64600 |
| 2023-03-30 | 14.67 | $15.22 | 41900 |
| 2023-03-29 | 14.65 | $15.25 | 43200 |
| 2023-03-28 | 14.63 | $14.80 | 89800 |
| 2023-03-27 | 14.76 | $14.92 | 68700 |
| 2023-03-24 | 14.89 | $14.90 | 79900 |
| 2023-03-23 | 15.07 | $14.99 | 71235 |
| 2023-03-22 | 15.28 | $15.90 | 17300 |
| 2023-03-21 | 15.26 | $16.17 | 22300 |
| 2023-03-20 | 15.16 | $15.24 | 49800 |
| 2023-03-17 | 15.35 | $15.37 | 40900 |
| 2023-03-16 | 15.55 | $15.85 | 42306 |
| 2023-03-15 | 15.66 | $15.15 | 68600 |
| 2023-03-14 | 16.03 | $15.90 | 60443 |
| 2023-03-13 | 16.26 | $14.91 | 253300 |
| 2023-03-10 | 16.86 | $16.26 | 107748 |
| 2023-03-09 | 17.17 | $16.76 | 43529 |
| 2023-03-08 | 17.40 | $17.37 | 27117 |
| 2023-03-07 | 17.49 | $17.25 | 30400 |
| 2023-03-06 | 17.64 | $17.31 | 112329 |
| 2023-03-03 | 17.81 | $17.85 | 21507 |
| 2023-03-02 | 17.84 | $17.76 | 27648 |
| 2023-03-01 | 17.92 | $17.93 | 27826 |
| 2023-02-28 | 17.96 | $18.22 | 43249 |
| 2023-02-27 | 17.92 | $18.05 | 15819 |
| 2023-02-24 | 17.92 | $17.85 | 18500 |
| 2023-02-23 | 18.00 | $18.05 | 25500 |
| 2023-02-22 | 18.02 | $17.82 | 46901 |
| 2023-02-21 | 18.13 | $17.39 | 56745 |
| 2023-02-17 | 18.40 | $17.93 | 12438 |
| 2023-02-16 | 18.55 | $18.04 | 27800 |
| 2023-02-15 | 18.70 | $18.32 | 61800 |
| 2023-02-14 | 18.79 | $18.46 | 14112 |
| 2023-02-13 | 18.85 | $18.52 | 19100 |
| 2023-02-10 | 18.90 | $18.34 | 19600 |
| 2023-02-09 | 19.01 | $18.53 | 22100 |
| 2023-02-08 | 19.08 | $18.64 | 36700 |
| 2023-02-07 | 19.12 | $18.41 | 22734 |
| 2023-02-06 | 19.23 | $18.67 | 21540 |
| 2023-02-03 | 19.27 | $18.99 | 26024 |
| 2023-02-02 | 19.21 | $19.12 | 46200 |
| 2023-02-01 | 19.08 | $18.70 | 28615 |
| 2023-01-31 | 19.05 | $18.75 | 44145 |
| 2023-01-30 | 18.98 | $18.95 | 35702 |
| 2023-01-27 | 18.82 | $18.91 | 59100 |
| 2023-01-26 | 18.62 | $18.80 | 35600 |
| 2023-01-25 | 18.41 | $18.48 | 15200 |
| 2023-01-24 | 18.25 | $18.43 | 30030 |
| 2023-01-23 | 18.05 | $18.23 | 24823 |
| 2023-01-20 | 17.86 | $18.06 | 26200 |
| 2023-01-19 | 17.68 | $17.93 | 31000 |
| 2023-01-18 | 17.50 | $17.71 | 23918 |
| 2023-01-17 | 17.33 | $17.78 | 43038 |
| 2023-01-13 | 17.11 | $17.45 | 19500 |
| 2023-01-12 | 16.93 | $17.15 | 35600 |
| 2023-01-11 | 16.81 | $17.14 | 56500 |
| 2023-01-10 | 16.66 | $17.36 | 23700 |
| 2023-01-09 | 16.41 | $16.96 | 44400 |
| 2023-01-06 | 16.24 | $17.01 | 49518 |
| 2023-01-05 | 16.01 | $16.60 | 33034 |
| 2023-01-04 | 15.86 | $16.48 | 36300 |
| 2023-01-03 | 15.72 | $16.05 | 61912 |
| 2022-12-30 | 15.69 | $15.77 | 160407 |
| 2022-12-29 | 15.75 | $15.58 | 114100 |
| 2022-12-28 | 15.90 | $15.57 | 98700 |
| 2022-12-27 | 16.08 | $15.73 | 164300 |
| 2022-12-23 | 16.25 | $16.11 | 37944 |
| 2022-12-22 | 16.35 | $16.15 | 73612 |
| 2022-12-21 | 16.46 | $16.28 | 41228 |
| 2022-12-20 | 16.56 | $16.35 | 67400 |
| 2022-12-19 | 16.65 | $16.47 | 47425 |
| 2022-12-16 | 16.73 | $16.52 | 57449 |
| 2022-12-15 | 16.82 | $16.67 | 19200 |
| 2022-12-14 | 16.87 | $16.75 | 54142 |
| 2022-12-13 | 16.91 | $16.79 | 69200 |
| 2022-12-12 | 16.95 | $16.56 | 25833 |
| 2022-12-09 | 17.07 | $16.62 | 26944 |
| 2022-12-08 | 17.19 | $16.92 | 36000 |
| 2022-12-07 | 17.24 | $17.14 | 27200 |
| 2022-12-06 | 17.24 | $17.07 | 61430 |
| 2022-12-05 | 17.25 | $17.15 | 41929 |
| 2022-12-02 | 17.23 | $17.37 | 65400 |
| 2022-12-01 | 17.14 | $17.30 | 59800 |
| 2022-11-30 | 17.05 | $16.72 | 81825 |
| 2022-11-29 | 17.12 | $16.71 | 61833 |
| 2022-11-28 | 17.21 | $17.11 | 39000 |
| 2022-11-25 | 17.19 | $17.12 | 19900 |
| 2022-11-23 | 17.15 | $17.09 | 51700 |
| 2022-11-22 | 17.12 | $17.00 | 26800 |
| 2022-11-21 | 17.10 | $16.90 | 24600 |
| 2022-11-18 | 17.11 | $16.95 | 22000 |
| 2022-11-17 | 17.10 | $17.12 | 15541 |
| 2022-11-16 | 17.03 | $17.00 | 63820 |
| 2022-11-15 | 16.98 | $17.51 | 35314 |
| 2022-11-14 | 16.76 | $16.91 | 21615 |
| 2022-11-11 | 16.68 | $17.19 | 28500 |
| 2022-11-10 | 16.49 | $17.17 | 56724 |
| 2022-11-09 | 16.27 | $16.13 | 57000 |
| 2022-11-08 | 16.33 | $16.55 | 31831 |
| 2022-11-07 | 16.28 | $16.19 | 37400 |
| 2022-11-04 | 16.33 | $16.22 | 30500 |
| 2022-11-03 | 16.38 | $16.46 | 29004 |
| 2022-11-02 | 16.38 | $16.43 | 42430 |
| 2022-11-01 | 16.38 | $16.72 | 51100 |
| 2022-10-31 | 16.30 | $16.60 | 72804 |
| 2022-10-28 | 16.24 | $16.68 | 37300 |
| 2022-10-27 | 16.14 | $16.50 | 21400 |
| 2022-10-26 | 16.09 | $16.26 | 74019 |
| 2022-10-25 | 16.12 | $16.22 | 60800 |
| 2022-10-24 | 16.16 | $16.25 | 16049 |
| 2022-10-21 | 16.22 | $16.33 | 41222 |
| 2022-10-20 | 16.26 | $16.29 | 29846 |
| 2022-10-19 | 16.34 | $16.37 | 37200 |
| 2022-10-18 | 16.42 | $16.58 | 34001 |
| 2022-10-17 | 16.45 | $16.48 | 20200 |
| 2022-10-14 | 16.54 | $16.40 | 23900 |
| 2022-10-13 | 16.67 | $16.49 | 49700 |
| 2022-10-12 | 16.81 | $16.68 | 22132 |
| 2022-10-11 | 16.93 | $16.76 | 19500 |
| 2022-10-10 | 17.05 | $16.85 | 29500 |
| 2022-10-07 | 17.18 | $17.17 | 35634 |
| 2022-10-06 | 17.24 | $17.28 | 21200 |
| 2022-10-05 | 17.29 | $17.38 | 10200 |
| 2022-10-04 | 17.32 | $17.54 | 28900 |
| 2022-10-03 | 17.30 | $17.45 | 13400 |
| 2022-09-30 | 17.32 | $17.37 | 91400 |
| 2022-09-29 | 17.38 | $17.60 | 57100 |
| 2022-09-28 | 17.38 | $17.79 | 35825 |
| 2022-09-27 | 17.33 | $17.22 | 53012 |
| 2022-09-26 | 17.46 | $17.22 | 27100 |
| 2022-09-23 | 17.62 | $17.35 | 38215 |
| 2022-09-22 | 17.78 | $17.56 | 54000 |
| 2022-09-21 | 17.91 | $17.92 | 51000 |
| 2022-09-20 | 17.96 | $18.06 | 36906 |
| 2022-09-19 | 17.98 | $18.10 | 19600 |
| 2022-09-16 | 18.01 | $18.30 | 23300 |
| 2022-09-15 | 17.97 | $18.45 | 22431 |
| 2022-09-14 | 17.89 | $18.55 | 20316 |
| 2022-09-13 | 17.77 | $18.33 | 19748 |
| 2022-09-12 | 17.70 | $18.33 | 32028 |
| 2022-09-09 | 17.62 | $18.00 | 46741 |
| 2022-09-08 | 17.63 | $17.55 | 36317 |
| 2022-09-07 | 17.81 | $17.79 | 23912 |
| 2022-09-06 | 17.95 | $17.82 | 29400 |
| 2022-09-02 | 18.12 | $18.10 | 18400 |
| 2022-09-01 | 18.26 | $18.00 | 35300 |
| 2022-08-31 | 18.46 | $18.30 | 15000 |
| 2022-08-30 | 18.61 | $18.62 | 17431 |
| 2022-08-29 | 18.71 | $18.79 | 20545 |
| 2022-08-26 | 18.77 | $18.79 | 10925 |
| 2022-08-25 | 18.86 | $18.95 | 11500 |
| 2022-08-24 | 18.92 | $18.77 | 50800 |
| 2022-08-23 | 19.06 | $18.37 | 71000 |
| 2022-08-22 | 19.36 | $18.73 | 25900 |
| 2022-08-19 | 19.61 | $18.94 | 50414 |
| 2022-08-18 | 19.85 | $19.41 | 14833 |
| 2022-08-17 | 19.99 | $19.28 | 22212 |
| 2022-08-16 | 20.20 | $19.69 | 32600 |
| 2022-08-15 | 20.32 | $19.90 | 41745 |
| 2022-08-12 | 20.40 | $19.94 | 22600 |
| 2022-08-11 | 20.48 | $20.04 | 22800 |
| 2022-08-10 | 20.54 | $19.97 | 25815 |
| 2022-08-09 | 20.62 | $20.03 | 40500 |
| 2022-08-08 | 20.70 | $20.40 | 42125 |
| 2022-08-05 | 20.66 | $20.50 | 17127 |
| 2022-08-04 | 20.57 | $20.78 | 32500 |
| 2022-08-03 | 20.37 | $20.58 | 34000 |
| 2022-08-02 | 20.18 | $20.71 | 80545 |
| 2022-08-01 | 19.90 | $20.06 | 43300 |
| 2022-07-29 | 19.75 | $19.99 | 52947 |
| 2022-07-28 | 19.58 | $19.75 | 35604 |
| 2022-07-27 | 19.45 | $19.45 | 32400 |
| 2022-07-26 | 19.39 | $19.31 | 11116 |
| 2022-07-25 | 19.34 | $19.21 | 27900 |
| 2022-07-22 | 19.32 | $19.33 | 27539 |
| 2022-07-21 | 19.25 | $19.19 | 17700 |
| 2022-07-20 | 19.20 | $19.09 | 9000 |
| 2022-07-19 | 19.16 | $18.96 | 64400 |
| 2022-07-18 | 19.16 | $19.15 | 29300 |
| 2022-07-15 | 19.09 | $19.07 | 6448 |
| 2022-07-14 | 19.03 | $18.96 | 11306 |
| 2022-07-13 | 18.98 | $19.05 | 39531 |
| 2022-07-12 | 18.89 | $19.02 | 18545 |
| 2022-07-11 | 18.79 | $19.05 | 7500 |
| 2022-07-08 | 18.65 | $19.15 | 16800 |
| 2022-07-07 | 18.44 | $18.76 | 19400 |
| 2022-07-06 | 18.32 | $18.64 | 22012 |
| 2022-07-05 | 18.20 | $18.50 | 12504 |
| 2022-07-01 | 18.11 | $18.70 | 15200 |
| 2022-06-30 | 17.93 | $18.01 | 37818 |
| 2022-06-29 | 17.94 | $18.28 | 11000 |
| 2022-06-28 | 17.86 | $18.16 | 19200 |
| 2022-06-27 | 17.81 | $18.17 | 32900 |
| 2022-06-24 | 17.75 | $18.20 | 13919 |
| 2022-06-23 | 17.67 | $18.26 | 56100 |
| 2022-06-22 | 17.57 | $17.69 | 44846 |
| 2022-06-21 | 17.62 | $17.67 | 51800 |
| 2022-06-17 | 17.70 | $17.33 | 40100 |
| 2022-06-16 | 17.91 | $17.30 | 35600 |
| 2022-06-15 | 18.19 | $17.26 | 73200 |
| 2022-06-14 | 18.54 | $17.13 | 49800 |
| 2022-06-13 | 19.01 | $17.67 | 116200 |
| 2022-06-10 | 19.41 | $18.58 | 46300 |
| 2022-06-09 | 19.61 | $19.02 | 30800 |
| 2022-06-08 | 19.70 | $19.01 | 99814 |
| 2022-06-07 | 19.81 | $19.65 | 54522 |
| 2022-06-06 | 19.74 | $19.59 | 34748 |
| 2022-06-03 | 19.66 | $19.25 | 23838 |
| 2022-06-02 | 19.67 | $19.43 | 29733 |
| 2022-06-01 | 19.61 | $19.57 | 74011 |
| 2022-05-31 | 19.48 | $20.09 | 107758 |
| 2022-05-27 | 19.16 | $20.57 | 73020 |
| 2022-05-26 | 18.61 | $19.59 | 60200 |
| 2022-05-25 | 18.25 | $18.95 | 33700 |
| 2022-05-24 | 18.02 | $18.28 | 40900 |
| 2022-05-23 | 17.95 | $17.77 | 52000 |
| 2022-05-20 | 18.02 | $18.09 | 57000 |
| 2022-05-19 | 18.02 | $18.32 | 65431 |
| 2022-05-18 | 17.94 | $18.20 | 44539 |
| 2022-05-17 | 17.90 | $18.19 | 67519 |
| 2022-05-16 | 17.85 | $18.26 | 40211 |
| 2022-05-13 | 17.77 | $18.04 | 34948 |
| 2022-05-12 | 17.75 | $17.99 | 20215 |
| 2022-05-11 | 17.76 | $17.89 | 40235 |
| 2022-05-10 | 17.80 | $17.72 | 33437 |
| 2022-05-09 | 17.91 | $18.02 | 33204 |
| 2022-05-06 | 17.97 | $18.05 | 28900 |
| 2022-05-05 | 18.03 | $18.31 | 17700 |
| 2022-05-04 | 18.04 | $18.84 | 67600 |
| 2022-05-03 | 17.89 | $17.87 | 69821 |
| 2022-05-02 | 18.02 | $17.76 | 83300 |
| 2022-04-29 | 18.22 | $18.00 | 101200 |
| 2022-04-28 | 18.41 | $18.62 | 43525 |
| 2022-04-27 | 18.45 | $18.18 | 90700 |
| 2022-04-26 | 18.65 | $18.50 | 121021 |
| 2022-04-25 | 18.79 | $18.76 | 34600 |
| 2022-04-22 | 18.90 | $18.53 | 39600 |
| 2022-04-21 | 19.11 | $18.96 | 23424 |
| 2022-04-20 | 19.23 | $19.20 | 34824 |
| 2022-04-19 | 19.32 | $19.16 | 46000 |
| 2022-04-18 | 19.44 | $19.21 | 46811 |
| 2022-04-14 | 19.58 | $19.50 | 37800 |
| 2022-04-13 | 19.66 | $19.68 | 110745 |
| 2022-04-12 | 19.71 | $19.11 | 56332 |
| 2022-04-11 | 19.96 | $19.24 | 46643 |
| 2022-04-08 | 20.22 | $19.89 | 61830 |
| 2022-04-07 | 20.35 | $20.16 | 41122 |
| 2022-04-06 | 20.41 | $20.16 | 37141 |
| 2022-04-05 | 20.49 | $20.38 | 61806 |
| 2022-04-04 | 20.52 | $20.92 | 48600 |
| 2022-04-01 | 20.39 | $20.85 | 38733 |
| 2022-03-31 | 20.26 | $20.95 | 221300 |
| 2022-03-30 | 20.06 | $20.28 | 97142 |
| 2022-03-29 | 20.05 | $20.23 | 106121 |
| 2022-03-28 | 20.05 | $19.90 | 89727 |
| 2022-03-25 | 20.17 | $20.04 | 76800 |
| 2022-03-24 | 20.28 | $20.43 | 67533 |
| 2022-03-23 | 20.29 | $20.24 | 67543 |
| 2022-03-22 | 20.37 | $20.30 | 129100 |
| 2022-03-21 | 20.45 | $20.61 | 59500 |
| 2022-03-18 | 20.47 | $21.09 | 27101 |
| 2022-03-17 | 20.34 | $20.75 | 35324 |
| 2022-03-16 | 20.30 | $20.36 | 55400 |
| 2022-03-15 | 20.39 | $20.28 | 49700 |
| 2022-03-14 | 20.53 | $19.90 | 159500 |
| 2022-03-11 | 20.83 | $20.64 | 70100 |
| 2022-03-10 | 20.97 | $20.71 | 82100 |
| 2022-03-09 | 21.12 | $21.19 | 50800 |
| 2022-03-08 | 21.17 | $21.00 | 80600 |
| 2022-03-07 | 21.29 | $21.50 | 62800 |
| 2022-03-04 | 21.29 | $21.76 | 39911 |
| 2022-03-03 | 21.21 | $21.76 | 42900 |
| 2022-03-02 | 21.12 | $21.81 | 81000 |
| 2022-03-01 | 21.01 | $21.65 | 69800 |
| 2022-02-28 | 20.94 | $21.71 | 64829 |
| 2022-02-25 | 20.84 | $21.66 | 38300 |
| 2022-02-24 | 20.75 | $21.33 | 104000 |
| 2022-02-23 | 20.77 | $21.08 | 61000 |
| 2022-02-22 | 20.88 | $21.23 | 62200 |
| 2022-02-18 | 20.98 | $21.26 | 23200 |
| 2022-02-17 | 21.12 | $21.08 | 67445 |
| 2022-02-16 | 21.36 | $21.63 | 95828 |
| 2022-02-15 | 21.49 | $21.54 | 118948 |
| 2022-02-14 | 21.70 | $20.77 | 101500 |
| 2022-02-11 | 22.21 | $21.56 | 62529 |
| 2022-02-10 | 22.59 | $22.18 | 56100 |
| 2022-02-09 | 22.88 | $22.67 | 40800 |
| 2022-02-08 | 23.08 | $22.90 | 38200 |
| 2022-02-07 | 23.27 | $23.39 | 47300 |
| 2022-02-04 | 23.34 | $23.29 | 58200 |
| 2022-02-03 | 23.48 | $23.48 | 73000 |
| 2022-02-02 | 23.59 | $23.52 | 36300 |
| 2022-02-01 | 23.72 | $23.75 | 95539 |
| 2022-01-31 | 23.82 | $23.52 | 73900 |
| 2022-01-28 | 24.01 | $23.37 | 37900 |
| 2022-01-27 | 24.30 | $23.62 | 46546 |
| 2022-01-26 | 24.58 | $24.10 | 29919 |
| 2022-01-25 | 24.77 | $24.54 | 12006 |
| 2022-01-24 | 24.87 | $24.56 | 55000 |
| 2022-01-21 | 24.97 | $24.84 | 84600 |
| 2022-01-20 | 25.02 | $24.97 | 38200 |
| 2022-01-19 | 25.03 | $24.84 | 35800 |
| 2022-01-18 | 25.08 | $24.91 | 37900 |
| 2022-01-14 | 25.13 | $25.09 | 14200 |
| 2022-01-13 | 25.12 | $25.07 | 35322 |
| 2022-01-12 | 25.12 | $25.15 | 22403 |
| 2022-01-11 | 25.09 | $25.11 | 38645 |
| 2022-01-10 | 25.07 | $25.07 | 52600 |
| 2022-01-07 | 25.05 | $24.97 | 35735 |
| 2022-01-06 | 25.06 | $25.08 | 51800 |
| 2022-01-05 | 25.04 | $24.75 | 46900 |
| 2022-01-04 | 25.11 | $24.94 | 40600 |
| 2022-01-03 | 25.14 | $25.02 | 27705 |
| 2021-12-31 | 25.15 | $25.14 | 1.2M |
| 2021-12-30 | 25.12 | $25.24 | 75538 |
| 2021-12-29 | 25.04 | $25.08 | 95200 |
| 2021-12-28 | 25.00 | $25.00 | 79727 |
| 2021-12-27 | 24.98 | $24.97 | 57215 |
| 2021-12-23 | 24.95 | $24.98 | 59340 |
| 2021-12-22 | 24.92 | $24.92 | 149001 |
| 2021-12-21 | 24.89 | $24.94 | 61631 |
| 2021-12-20 | 24.86 | $24.88 | 61400 |
| 2021-12-17 | 24.83 | $24.87 | 123503 |
| 2021-12-16 | 24.80 | $24.90 | 512200 |
| 2021-12-15 | 24.75 | $24.90 | 62511 |
| 2021-12-14 | 24.69 | $24.82 | 77344 |
| 2021-12-13 | 24.65 | $24.78 | 65600 |
| 2021-12-10 | 24.60 | $24.72 | 59506 |
| 2021-12-09 | 24.57 | $24.70 | 107800 |
| 2021-12-08 | 24.53 | $24.67 | 156600 |
| 2021-12-07 | 24.50 | $24.70 | 113800 |
| 2021-12-06 | 24.46 | $24.57 | 158500 |
| 2021-12-03 | 24.45 | $24.50 | 102400 |
| 2021-12-02 | 24.46 | $24.47 | 99138 |
| 2021-12-01 | 24.48 | $24.35 | 112731 |
| 2021-11-30 | 24.55 | $24.49 | 1.6M |
| 2021-11-29 | 24.59 | $24.62 | 312548 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.78
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.59
Average
48.55
Maximum
78.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.78 | $16.45 | 21808 |
| 2026-07-16 | 56.14 | $16.43 | 18009 |
| 2026-07-15 | 58.18 | $16.48 | 8800 |
| 2026-07-14 | 54.39 | $16.36 | 19100 |
| 2026-07-13 | 53.05 | $16.32 | 30346 |
| 2026-07-10 | 46.25 | $16.14 | 14982 |
| 2026-07-09 | 44.56 | $16.10 | 35915 |
| 2026-07-08 | 40.56 | $16.01 | 30948 |
| 2026-07-07 | 41.84 | $16.05 | 38500 |
| 2026-07-06 | 43.46 | $16.10 | 22700 |
| 2026-07-02 | 38.96 | $16.00 | 26899 |
| 2026-07-01 | 38.96 | $16.00 | 18306 |
| 2026-06-30 | 34.24 | $15.90 | 130737 |
| 2026-06-29 | 41.20 | $16.13 | 38245 |
| 2026-06-26 | 41.91 | $16.15 | 21500 |
| 2026-06-25 | 42.95 | $16.18 | 35834 |
| 2026-06-24 | 41.57 | $16.15 | 29528 |
| 2026-06-23 | 42.55 | $16.18 | 13700 |
| 2026-06-22 | 40.78 | $16.14 | 33244 |
| 2026-06-18 | 42.01 | $16.18 | 13082 |
| 2026-06-17 | 47.45 | $16.34 | 52708 |
| 2026-06-16 | 48.19 | $16.36 | 19603 |
| 2026-06-15 | 48.19 | $16.36 | 23300 |
| 2026-06-12 | 44.68 | $16.27 | 17540 |
| 2026-06-11 | 47.75 | $16.36 | 24000 |
| 2026-06-10 | 44.95 | $16.29 | 14300 |
| 2026-06-09 | 44.14 | $16.27 | 29513 |
| 2026-06-08 | 45.41 | $16.31 | 33903 |
| 2026-06-05 | 43.88 | $16.27 | 19624 |
| 2026-06-04 | 47.36 | $16.38 | 7524 |
| 2026-06-03 | 45.49 | $16.33 | 13625 |
| 2026-06-02 | 47.08 | $16.38 | 19500 |
| 2026-06-01 | 42.92 | $16.27 | 12900 |
| 2026-05-29 | 45.38 | $16.35 | 27600 |
| 2026-05-28 | 51.34 | $16.52 | 20652 |
| 2026-05-27 | 49.10 | $16.46 | 13700 |
| 2026-05-26 | 49.46 | $16.47 | 19409 |
| 2026-05-22 | 45.26 | $16.36 | 10200 |
| 2026-05-21 | 45.26 | $16.36 | 21800 |
| 2026-05-20 | 45.26 | $16.36 | 10801 |
| 2026-05-19 | 43.43 | $16.31 | 30100 |
| 2026-05-18 | 46.38 | $16.41 | 21500 |
| 2026-05-15 | 48.24 | $16.47 | 33700 |
| 2026-05-14 | 47.23 | $16.44 | 15600 |
| 2026-05-13 | 43.01 | $16.32 | 25100 |
| 2026-05-12 | 43.01 | $16.32 | 23993 |
| 2026-05-11 | 49.92 | $16.55 | 34504 |
| 2026-05-08 | 51.63 | $16.60 | 20800 |
| 2026-05-07 | 49.32 | $16.53 | 16822 |
| 2026-05-06 | 49.64 | $16.54 | 31249 |
| 2026-05-05 | 50.27 | $16.56 | 17636 |
| 2026-05-04 | 50.27 | $16.56 | 31000 |
| 2026-05-01 | 49.70 | $16.54 | 16100 |
| 2026-04-30 | 57.90 | $16.80 | 22700 |
| 2026-04-29 | 56.32 | $16.74 | 11720 |
| 2026-04-28 | 56.06 | $16.73 | 17825 |
| 2026-04-27 | 54.77 | $16.68 | 21642 |
| 2026-04-24 | 54.52 | $16.67 | 12900 |
| 2026-04-23 | 54.28 | $16.66 | 27800 |
| 2026-04-22 | 52.09 | $16.57 | 36800 |
| 2026-04-21 | 52.89 | $16.60 | 23538 |
| 2026-04-20 | 53.67 | $16.63 | 21000 |
| 2026-04-17 | 55.50 | $16.70 | 19233 |
| 2026-04-16 | 54.01 | $16.63 | 21107 |
| 2026-04-15 | 53.59 | $16.61 | 34600 |
| 2026-04-14 | 55.77 | $16.70 | 38940 |
| 2026-04-13 | 51.40 | $16.49 | 20107 |
| 2026-04-10 | 53.80 | $16.59 | 18100 |
| 2026-04-09 | 51.65 | $16.49 | 21420 |
| 2026-04-08 | 49.88 | $16.41 | 41112 |
| 2026-04-07 | 46.87 | $16.28 | 13317 |
| 2026-04-06 | 45.68 | $16.23 | 30300 |
| 2026-04-02 | 39.77 | $16.00 | 29030 |
| 2026-04-01 | 36.34 | $15.88 | 57330 |
| 2026-03-31 | 32.70 | $15.76 | 162600 |
| 2026-03-30 | 42.77 | $16.28 | 19715 |
| 2026-03-27 | 41.12 | $16.23 | 34539 |
| 2026-03-26 | 45.35 | $16.40 | 19838 |
| 2026-03-25 | 47.83 | $16.49 | 20819 |
| 2026-03-24 | 44.30 | $16.38 | 12933 |
| 2026-03-23 | 46.76 | $16.47 | 20700 |
| 2026-03-20 | 41.99 | $16.33 | 14200 |
| 2026-03-19 | 44.42 | $16.42 | 17034 |
| 2026-03-18 | 48.58 | $16.56 | 19016 |
| 2026-03-17 | 46.19 | $16.49 | 21822 |
| 2026-03-16 | 47.08 | $16.52 | 20246 |
| 2026-03-13 | 46.42 | $16.50 | 23780 |
| 2026-03-12 | 47.83 | $16.55 | 33089 |
| 2026-03-11 | 45.31 | $16.47 | 14335 |
| 2026-03-10 | 46.10 | $16.50 | 13312 |
| 2026-03-09 | 44.88 | $16.46 | 32264 |
| 2026-03-06 | 49.40 | $16.63 | 24500 |
| 2026-03-05 | 49.40 | $16.63 | 13703 |
| 2026-03-04 | 49.93 | $16.65 | 16041 |
| 2026-03-03 | 48.62 | $16.60 | 25300 |
| 2026-03-02 | 46.47 | $16.52 | 20800 |
| 2026-02-27 | 41.87 | $16.36 | 78742 |
| 2026-02-26 | 49.44 | $16.66 | 10815 |
| 2026-02-25 | 50.90 | $16.71 | 19000 |
| 2026-02-24 | 50.06 | $16.68 | 22900 |
| 2026-02-23 | 49.24 | $16.65 | 30117 |
| 2026-02-20 | 53.43 | $16.80 | 11944 |
| 2026-02-19 | 55.83 | $16.88 | 16912 |
| 2026-02-18 | 55.59 | $16.87 | 20100 |
| 2026-02-17 | 57.05 | $16.92 | 32700 |
| 2026-02-13 | 51.77 | $16.70 | 27500 |
| 2026-02-12 | 48.19 | $16.57 | 22428 |
| 2026-02-11 | 48.45 | $16.58 | 34009 |
| 2026-02-10 | 49.48 | $16.62 | 21647 |
| 2026-02-09 | 45.66 | $16.48 | 18400 |
| 2026-02-06 | 46.13 | $16.50 | 41000 |
| 2026-02-05 | 43.63 | $16.41 | 22807 |
| 2026-02-04 | 46.12 | $16.52 | 15900 |
| 2026-02-03 | 46.12 | $16.52 | 35000 |
| 2026-02-02 | 46.33 | $16.53 | 35800 |
| 2026-01-30 | 51.37 | $16.75 | 31745 |
| 2026-01-29 | 49.23 | $16.66 | 17900 |
| 2026-01-28 | 50.88 | $16.73 | 39043 |
| 2026-01-27 | 50.66 | $16.72 | 113202 |
| 2026-01-26 | 54.46 | $16.88 | 21600 |
| 2026-01-23 | 55.96 | $16.94 | 35159 |
| 2026-01-22 | 59.32 | $17.07 | 19100 |
| 2026-01-21 | 56.66 | $16.93 | 35600 |
| 2026-01-20 | 54.22 | $16.81 | 34900 |
| 2026-01-16 | 57.82 | $16.95 | 29612 |
| 2026-01-15 | 54.54 | $16.79 | 13200 |
| 2026-01-14 | 51.88 | $16.67 | 37500 |
| 2026-01-13 | 50.73 | $16.62 | 29041 |
| 2026-01-12 | 49.13 | $16.55 | 58042 |
| 2026-01-09 | 51.40 | $16.65 | 40600 |
| 2026-01-08 | 51.63 | $16.66 | 18800 |
| 2026-01-07 | 52.51 | $16.70 | 21634 |
| 2026-01-06 | 51.33 | $16.64 | 18500 |
| 2026-01-05 | 53.66 | $16.75 | 26443 |
| 2026-01-02 | 52.92 | $16.71 | 21436 |
| 2025-12-31 | 49.27 | $16.52 | 97800 |
| 2025-12-30 | 55.03 | $16.79 | 74118 |
| 2025-12-29 | 50.10 | $16.55 | 77511 |
| 2025-12-26 | 46.13 | $16.38 | 46613 |
| 2025-12-24 | 43.35 | $16.27 | 35716 |
| 2025-12-23 | 33.96 | $15.95 | 90300 |
| 2025-12-22 | 40.31 | $16.27 | 57700 |
| 2025-12-19 | 43.71 | $16.41 | 28326 |
| 2025-12-18 | 38.81 | $16.27 | 56140 |
| 2025-12-17 | 41.24 | $16.37 | 31300 |
| 2025-12-16 | 43.86 | $16.47 | 27700 |
| 2025-12-15 | 41.02 | $16.39 | 42644 |
| 2025-12-12 | 39.19 | $16.34 | 26900 |
| 2025-12-11 | 41.13 | $16.42 | 39300 |
| 2025-12-10 | 37.45 | $16.32 | 50400 |
| 2025-12-09 | 37.45 | $16.32 | 33734 |
| 2025-12-08 | 38.09 | $16.35 | 46325 |
| 2025-12-05 | 41.00 | $16.48 | 15300 |
| 2025-12-04 | 42.91 | $16.56 | 12200 |
| 2025-12-03 | 41.28 | $16.51 | 21500 |
| 2025-12-02 | 42.19 | $16.55 | 8000 |
| 2025-12-01 | 40.95 | $16.51 | 20145 |
| 2025-11-28 | 36.42 | $16.37 | 43900 |
| 2025-11-26 | 40.42 | $16.56 | 17200 |
| 2025-11-25 | 38.39 | $16.50 | 22405 |
| 2025-11-24 | 32.17 | $16.33 | 52900 |
| 2025-11-21 | 31.39 | $16.31 | 36900 |
| 2025-11-20 | 31.91 | $16.34 | 35900 |
| 2025-11-19 | 33.86 | $16.45 | 25300 |
| 2025-11-18 | 35.75 | $16.55 | 15300 |
| 2025-11-17 | 36.72 | $16.60 | 24500 |
| 2025-11-14 | 36.06 | $16.58 | 25008 |
| 2025-11-13 | 34.10 | $16.52 | 27400 |
| 2025-11-12 | 35.66 | $16.61 | 12000 |
| 2025-11-11 | 39.05 | $16.79 | 15424 |
| 2025-11-10 | 38.74 | $16.78 | 14800 |
| 2025-11-07 | 38.93 | $16.79 | 22700 |
| 2025-11-06 | 36.31 | $16.70 | 20700 |
| 2025-11-05 | 39.93 | $16.90 | 62521 |
| 2025-11-04 | 38.17 | $16.84 | 15134 |
| 2025-11-03 | 38.71 | $16.87 | 11700 |
| 2025-10-31 | 44.92 | $17.18 | 15600 |
| 2025-10-30 | 46.52 | $17.25 | 9700 |
| 2025-10-29 | 47.68 | $17.30 | 9746 |
| 2025-10-28 | 47.43 | $17.29 | 34100 |
| 2025-10-27 | 52.12 | $17.49 | 17800 |
| 2025-10-24 | 51.89 | $17.48 | 8240 |
| 2025-10-23 | 48.91 | $17.35 | 12600 |
| 2025-10-22 | 49.36 | $17.37 | 22600 |
| 2025-10-21 | 50.91 | $17.44 | 10032 |
| 2025-10-20 | 45.59 | $17.21 | 21629 |
| 2025-10-17 | 44.09 | $17.15 | 17500 |
| 2025-10-16 | 46.10 | $17.25 | 24235 |
| 2025-10-15 | 53.00 | $17.55 | 19621 |
| 2025-10-14 | 49.91 | $17.42 | 15000 |
| 2025-10-13 | 46.31 | $17.28 | 8629 |
| 2025-10-10 | 46.77 | $17.30 | 6104 |
| 2025-10-09 | 52.41 | $17.53 | 19011 |
| 2025-10-08 | 56.34 | $17.67 | 12427 |
| 2025-10-07 | 57.81 | $17.72 | 13219 |
| 2025-10-06 | 59.59 | $17.78 | 29310 |
| 2025-10-03 | 59.19 | $17.76 | 8432 |
| 2025-10-02 | 60.60 | $17.81 | 21810 |
| 2025-10-01 | 59.31 | $17.74 | 22434 |
| 2025-09-30 | 53.05 | $17.44 | 23400 |
| 2025-09-29 | 46.83 | $17.20 | 27717 |
| 2025-09-26 | 51.71 | $17.38 | 5500 |
| 2025-09-25 | 50.62 | $17.34 | 14000 |
| 2025-09-24 | 52.59 | $17.41 | 23326 |
| 2025-09-23 | 56.46 | $17.54 | 5628 |
| 2025-09-22 | 56.46 | $17.54 | 6601 |
| 2025-09-19 | 57.94 | $17.59 | 9888 |
| 2025-09-18 | 55.73 | $17.49 | 15800 |
| 2025-09-17 | 60.23 | $17.64 | 18700 |
| 2025-09-16 | 56.93 | $17.49 | 25700 |
| 2025-09-15 | 58.47 | $17.54 | 24100 |
| 2025-09-12 | 57.60 | $17.50 | 11400 |
| 2025-09-11 | 58.18 | $17.52 | 28908 |
| 2025-09-10 | 55.18 | $17.38 | 27600 |
| 2025-09-09 | 55.18 | $17.38 | 10900 |
| 2025-09-08 | 54.55 | $17.35 | 16100 |
| 2025-09-05 | 55.54 | $17.39 | 18000 |
| 2025-09-04 | 50.65 | $17.16 | 13600 |
| 2025-09-03 | 47.56 | $17.03 | 22970 |
| 2025-09-02 | 47.56 | $17.03 | 22743 |
| 2025-08-29 | 48.19 | $17.06 | 114000 |
| 2025-08-28 | 52.59 | $17.26 | 36800 |
| 2025-08-27 | 52.39 | $17.25 | 10219 |
| 2025-08-26 | 50.75 | $17.17 | 44320 |
| 2025-08-25 | 53.59 | $17.30 | 24009 |
| 2025-08-22 | 58.89 | $17.52 | 19100 |
| 2025-08-21 | 55.67 | $17.35 | 14400 |
| 2025-08-20 | 59.58 | $17.50 | 16913 |
| 2025-08-19 | 60.93 | $17.55 | 32800 |
| 2025-08-18 | 62.00 | $17.59 | 24461 |
| 2025-08-15 | 63.59 | $17.65 | 42700 |
| 2025-08-14 | 60.37 | $17.45 | 21000 |
| 2025-08-13 | 58.81 | $17.36 | 20300 |
| 2025-08-12 | 55.49 | $17.18 | 9800 |
| 2025-08-11 | 55.49 | $17.18 | 12705 |
| 2025-08-08 | 54.57 | $17.13 | 11100 |
| 2025-08-07 | 54.57 | $17.13 | 16300 |
| 2025-08-06 | 52.44 | $17.01 | 14585 |
| 2025-08-05 | 52.44 | $17.01 | 21548 |
| 2025-08-04 | 54.35 | $17.11 | 23500 |
| 2025-08-01 | 49.83 | $16.85 | 69200 |
| 2025-07-31 | 66.76 | $17.55 | 21800 |
| 2025-07-30 | 66.76 | $17.55 | 20400 |
| 2025-07-29 | 64.08 | $17.38 | 38538 |
| 2025-07-28 | 61.67 | $17.24 | 19043 |
| 2025-07-25 | 58.45 | $17.07 | 22143 |
| 2025-07-24 | 58.25 | $17.06 | 16700 |
| 2025-07-23 | 60.42 | $17.14 | 13324 |
| 2025-07-22 | 60.96 | $17.16 | 11000 |
| 2025-07-21 | 61.74 | $17.19 | 27439 |
| 2025-07-18 | 63.29 | $17.25 | 11400 |
| 2025-07-17 | 62.09 | $17.17 | 27110 |
| 2025-07-16 | 60.71 | $17.08 | 27342 |
| 2025-07-15 | 60.71 | $17.08 | 34123 |
| 2025-07-14 | 57.12 | $16.85 | 32400 |
| 2025-07-11 | 55.44 | $16.75 | 15300 |
| 2025-07-10 | 64.03 | $17.11 | 27333 |
| 2025-07-09 | 60.82 | $16.91 | 25700 |
| 2025-07-08 | 60.66 | $16.90 | 18400 |
| 2025-07-07 | 58.48 | $16.77 | 11500 |
| 2025-07-03 | 61.99 | $16.91 | 11028 |
| 2025-07-02 | 61.04 | $16.85 | 42333 |
| 2025-07-01 | 46.36 | $16.16 | 26416 |
| 2025-06-30 | 46.08 | $16.15 | 66400 |
| 2025-06-27 | 47.01 | $16.19 | 12700 |
| 2025-06-26 | 49.88 | $16.31 | 27536 |
| 2025-06-25 | 50.13 | $16.32 | 12845 |
| 2025-06-24 | 52.81 | $16.43 | 30000 |
| 2025-06-23 | 48.00 | $16.23 | 15708 |
| 2025-06-20 | 47.23 | $16.20 | 17900 |
| 2025-06-18 | 48.59 | $16.26 | 28811 |
| 2025-06-17 | 47.64 | $16.22 | 12900 |
| 2025-06-16 | 47.17 | $16.20 | 14036 |
| 2025-06-13 | 47.57 | $16.22 | 12600 |
| 2025-06-12 | 45.82 | $16.14 | 11219 |
| 2025-06-11 | 45.60 | $16.13 | 15433 |
| 2025-06-10 | 45.77 | $16.14 | 24370 |
| 2025-06-09 | 46.62 | $16.19 | 28000 |
| 2025-06-06 | 46.24 | $16.17 | 18639 |
| 2025-06-05 | 44.95 | $16.10 | 12900 |
| 2025-06-04 | 45.39 | $16.13 | 31200 |
| 2025-06-03 | 42.33 | $15.96 | 46746 |
| 2025-06-02 | 41.60 | $15.92 | 44627 |
| 2025-05-30 | 37.24 | $15.69 | 156635 |
| 2025-05-29 | 44.84 | $16.24 | 10000 |
| 2025-05-28 | 42.40 | $16.12 | 17819 |
| 2025-05-27 | 46.46 | $16.37 | 20400 |
| 2025-05-23 | 39.90 | $16.07 | 19300 |
| 2025-05-22 | 40.06 | $16.08 | 21325 |
| 2025-05-21 | 40.50 | $16.11 | 27218 |
| 2025-05-20 | 41.84 | $16.20 | 25600 |
| 2025-05-19 | 42.59 | $16.25 | 88937 |
| 2025-05-16 | 49.23 | $16.65 | 23908 |
| 2025-05-15 | 50.93 | $16.74 | 37400 |
| 2025-05-14 | 52.07 | $16.80 | 15648 |
| 2025-05-13 | 53.01 | $16.85 | 69900 |
| 2025-05-12 | 52.03 | $16.79 | 69727 |
| 2025-05-09 | 46.72 | $16.49 | 13500 |
| 2025-05-08 | 50.05 | $16.68 | 15800 |
| 2025-05-07 | 52.88 | $16.83 | 24200 |
| 2025-05-06 | 51.13 | $16.73 | 11705 |
| 2025-05-05 | 54.39 | $16.90 | 17500 |
| 2025-05-02 | 53.56 | $16.85 | 42100 |
| 2025-05-01 | 58.17 | $17.08 | 57500 |
| 2025-04-30 | 58.79 | $17.11 | 97632 |
| 2025-04-29 | 55.61 | $16.90 | 141717 |
| 2025-04-28 | 52.28 | $16.70 | 79000 |
| 2025-04-25 | 50.70 | $16.61 | 21330 |
| 2025-04-24 | 47.38 | $16.43 | 16200 |
| 2025-04-23 | 45.04 | $16.31 | 11348 |
| 2025-04-22 | 43.45 | $16.23 | 34818 |
| 2025-04-21 | 40.80 | $16.10 | 21500 |
| 2025-04-17 | 36.45 | $15.90 | 51139 |
| 2025-04-16 | 37.23 | $15.96 | 26409 |
| 2025-04-15 | 38.27 | $16.04 | 16100 |
| 2025-04-14 | 38.78 | $16.08 | 17943 |
| 2025-04-11 | 32.07 | $15.77 | 16531 |
| 2025-04-10 | 37.19 | $16.18 | 21300 |
| 2025-04-09 | 39.69 | $16.35 | 32300 |
| 2025-04-08 | 33.45 | $16.10 | 29800 |
| 2025-04-07 | 32.66 | $16.07 | 37400 |
| 2025-04-04 | 36.37 | $16.34 | 78900 |
| 2025-04-03 | 35.85 | $16.32 | 54900 |
| 2025-04-02 | 38.19 | $16.48 | 22526 |
| 2025-04-01 | 35.70 | $16.38 | 19315 |
| 2025-03-31 | 33.14 | $16.28 | 92900 |
| 2025-03-28 | 34.04 | $16.35 | 51520 |
| 2025-03-27 | 38.44 | $16.66 | 20946 |
| 2025-03-26 | 40.53 | $16.79 | 28000 |
| 2025-03-25 | 46.41 | $17.11 | 14213 |
| 2025-03-24 | 46.82 | $17.13 | 21535 |
| 2025-03-21 | 49.26 | $17.25 | 8338 |
| 2025-03-20 | 48.19 | $17.20 | 7745 |
| 2025-03-19 | 51.27 | $17.35 | 15130 |
| 2025-03-18 | 47.67 | $17.18 | 11100 |
| 2025-03-17 | 48.47 | $17.22 | 14400 |
| 2025-03-14 | 45.88 | $17.10 | 18100 |
| 2025-03-13 | 42.92 | $16.97 | 10641 |
| 2025-03-12 | 39.80 | $16.84 | 24100 |
| 2025-03-11 | 37.81 | $16.76 | 29400 |
| 2025-03-10 | 40.17 | $16.91 | 17200 |
| 2025-03-07 | 41.66 | $17.00 | 14405 |
| 2025-03-06 | 41.99 | $17.02 | 26600 |
| 2025-03-05 | 48.93 | $17.40 | 12700 |
| 2025-03-04 | 48.93 | $17.40 | 25300 |
| 2025-03-03 | 54.74 | $17.67 | 12549 |
| 2025-02-28 | 54.17 | $17.64 | 13100 |
| 2025-02-27 | 55.50 | $17.70 | 17135 |
| 2025-02-26 | 57.53 | $17.79 | 8200 |
| 2025-02-25 | 58.43 | $17.83 | 14726 |
| 2025-02-24 | 56.32 | $17.70 | 9100 |
| 2025-02-21 | 56.32 | $17.70 | 18525 |
| 2025-02-20 | 56.01 | $17.68 | 12533 |
| 2025-02-19 | 57.76 | $17.77 | 24100 |
| 2025-02-18 | 59.33 | $17.85 | 33600 |
| 2025-02-14 | 61.72 | $17.97 | 20800 |
| 2025-02-13 | 58.26 | $17.71 | 12929 |
| 2025-02-12 | 54.99 | $17.49 | 28209 |
| 2025-02-11 | 56.33 | $17.56 | 19200 |
| 2025-02-10 | 57.08 | $17.60 | 16700 |
| 2025-02-07 | 55.67 | $17.50 | 21233 |
| 2025-02-06 | 57.64 | $17.61 | 21100 |
| 2025-02-05 | 59.27 | $17.70 | 25441 |
| 2025-02-04 | 56.82 | $17.51 | 53713 |
| 2025-02-03 | 55.49 | $17.41 | 41500 |
| 2025-01-31 | 61.06 | $17.72 | 26300 |
| 2025-01-30 | 61.24 | $17.73 | 17713 |
| 2025-01-29 | 57.78 | $17.45 | 19324 |
| 2025-01-28 | 58.85 | $17.51 | 21508 |
| 2025-01-27 | 59.73 | $17.56 | 22019 |
| 2025-01-24 | 56.53 | $17.30 | 22235 |
| 2025-01-23 | 53.56 | $17.08 | 15200 |
| 2025-01-22 | 54.36 | $17.13 | 13300 |
| 2025-01-21 | 54.52 | $17.14 | 45535 |
| 2025-01-17 | 52.86 | $17.01 | 66744 |
| 2025-01-16 | 49.64 | $16.77 | 21545 |
| 2025-01-15 | 48.53 | $16.69 | 25800 |
| 2025-01-14 | 41.11 | $16.21 | 41200 |
| 2025-01-13 | 38.29 | $16.05 | 46600 |
| 2025-01-10 | 39.18 | $16.13 | 31300 |
| 2025-01-08 | 42.85 | $16.44 | 77800 |
| 2025-01-07 | 40.28 | $16.29 | 39400 |
| 2025-01-06 | 43.23 | $16.53 | 34400 |
| 2025-01-03 | 45.48 | $16.70 | 18500 |
| 2025-01-02 | 44.68 | $16.65 | 57500 |
| 2024-12-31 | 31.44 | $15.96 | 253706 |
| 2024-12-30 | 35.28 | $16.29 | 69600 |
| 2024-12-27 | 30.13 | $16.08 | 53111 |
| 2024-12-26 | 30.57 | $16.12 | 47219 |
| 2024-12-24 | 32.01 | $16.25 | 16300 |
| 2024-12-23 | 32.01 | $16.25 | 43100 |
| 2024-12-20 | 34.26 | $16.45 | 26800 |
| 2024-12-19 | 34.26 | $16.45 | 51344 |
| 2024-12-18 | 32.55 | $16.37 | 39700 |
| 2024-12-17 | 34.47 | $16.55 | 73836 |
| 2024-12-16 | 36.03 | $16.69 | 53519 |
| 2024-12-13 | 37.54 | $16.82 | 41700 |
| 2024-12-12 | 39.34 | $16.97 | 34807 |
| 2024-12-11 | 42.02 | $17.18 | 65940 |
| 2024-12-10 | 43.91 | $17.32 | 52000 |
| 2024-12-09 | 43.57 | $17.30 | 37000 |
| 2024-12-06 | 43.57 | $17.30 | 15645 |
| 2024-12-05 | 43.41 | $17.29 | 41929 |
| 2024-12-04 | 41.23 | $17.15 | 32000 |
| 2024-12-03 | 41.45 | $17.17 | 60900 |
| 2024-12-02 | 44.68 | $17.46 | 68300 |
| 2024-11-29 | 46.83 | $17.64 | 59900 |
| 2024-11-27 | 40.81 | $17.24 | 36047 |
| 2024-11-26 | 38.32 | $17.09 | 47629 |
| 2024-11-25 | 41.06 | $17.34 | 36300 |
| 2024-11-22 | 37.50 | $17.13 | 42309 |
| 2024-11-21 | 36.46 | $17.07 | 31633 |
| 2024-11-20 | 34.38 | $16.95 | 34400 |
| 2024-11-19 | 35.29 | $17.05 | 33500 |
| 2024-11-18 | 35.38 | $17.06 | 58399 |
| 2024-11-15 | 39.15 | $17.46 | 51006 |
| 2024-11-14 | 42.12 | $17.74 | 33400 |
| 2024-11-13 | 39.30 | $17.56 | 28544 |
| 2024-11-12 | 39.15 | $17.55 | 34200 |
| 2024-11-11 | 43.64 | $17.97 | 29229 |
| 2024-11-08 | 45.90 | $18.16 | 22027 |
| 2024-11-07 | 43.56 | $18.00 | 29700 |
| 2024-11-06 | 38.67 | $17.69 | 30424 |
| 2024-11-05 | 43.65 | $18.12 | 25400 |
| 2024-11-04 | 39.71 | $17.89 | 45736 |
| 2024-11-01 | 40.29 | $17.94 | 50000 |
| 2024-10-31 | 54.19 | $18.86 | 50209 |
| 2024-10-30 | 58.35 | $19.06 | 73200 |
| 2024-10-29 | 55.60 | $18.89 | 38645 |
| 2024-10-28 | 54.07 | $18.80 | 35600 |
| 2024-10-25 | 56.10 | $18.90 | 64219 |
| 2024-10-24 | 61.13 | $19.13 | 17521 |
| 2024-10-23 | 62.05 | $19.17 | 22135 |
| 2024-10-22 | 69.21 | $19.46 | 37600 |
| 2024-10-21 | 71.37 | $19.54 | 59535 |
| 2024-10-18 | 78.01 | $19.77 | 29036 |
| 2024-10-17 | 78.31 | $19.78 | 30100 |
| 2024-10-16 | 77.99 | $19.74 | 53048 |
| 2024-10-15 | 75.38 | $19.44 | 66026 |
| 2024-10-14 | 73.91 | $19.29 | 44948 |
| 2024-10-11 | 70.18 | $18.96 | 35100 |
| 2024-10-10 | 69.43 | $18.90 | 8800 |
| 2024-10-09 | 72.02 | $18.99 | 47942 |
| 2024-10-08 | 67.69 | $18.65 | 8901 |
| 2024-10-07 | 66.23 | $18.55 | 19700 |
| 2024-10-04 | 67.98 | $18.61 | 32035 |
| 2024-10-03 | 70.04 | $18.68 | 33100 |
| 2024-10-02 | 69.02 | $18.60 | 16100 |
| 2024-10-01 | 68.12 | $18.53 | 21500 |
| 2024-09-30 | 67.87 | $18.51 | 43002 |
| 2024-09-27 | 70.53 | $18.61 | 20726 |
| 2024-09-26 | 68.91 | $18.47 | 53028 |
| 2024-09-25 | 65.43 | $18.20 | 8200 |
| 2024-09-24 | 65.02 | $18.17 | 13900 |
| 2024-09-23 | 64.34 | $18.12 | 14435 |
| 2024-09-20 | 64.21 | $18.11 | 6539 |
| 2024-09-19 | 64.89 | $18.14 | 33400 |
| 2024-09-18 | 61.40 | $17.87 | 15003 |
| 2024-09-17 | 63.86 | $17.98 | 41317 |
| 2024-09-16 | 63.09 | $17.92 | 24540 |
| 2024-09-13 | 57.85 | $17.55 | 22637 |
| 2024-09-12 | 59.37 | $17.62 | 10906 |
| 2024-09-11 | 56.75 | $17.45 | 14500 |
| 2024-09-10 | 55.14 | $17.35 | 10902 |
| 2024-09-09 | 58.89 | $17.53 | 33114 |
| 2024-09-06 | 53.75 | $17.22 | 18800 |
| 2024-09-05 | 57.26 | $17.38 | 16200 |
| 2024-09-04 | 56.07 | $17.31 | 14726 |
| 2024-09-03 | 53.23 | $17.15 | 21000 |
| 2024-08-30 | 58.14 | $17.37 | 116327 |
| 2024-08-29 | 69.48 | $17.78 | 26311 |
| 2024-08-28 | 65.94 | $17.55 | 13900 |
| 2024-08-27 | 65.44 | $17.52 | 19800 |
| 2024-08-26 | 65.44 | $17.52 | 20935 |
| 2024-08-23 | 62.66 | $17.35 | 8800 |
| 2024-08-22 | 60.52 | $17.23 | 11600 |
| 2024-08-21 | 58.65 | $17.13 | 19344 |
| 2024-08-20 | 54.78 | $16.94 | 8400 |
| 2024-08-19 | 53.02 | $16.86 | 31500 |
| 2024-08-16 | 52.36 | $16.83 | 19800 |
| 2024-08-15 | 50.83 | $16.76 | 38536 |
| 2024-08-14 | 49.51 | $16.70 | 27900 |
| 2024-08-13 | 51.71 | $16.80 | 19400 |
| 2024-08-12 | 50.24 | $16.73 | 10346 |
| 2024-08-09 | 51.09 | $16.77 | 19400 |
| 2024-08-08 | 47.53 | $16.60 | 22900 |
| 2024-08-07 | 49.75 | $16.71 | 26900 |
| 2024-08-06 | 55.60 | $16.97 | 19000 |
| 2024-08-05 | 57.58 | $17.05 | 23700 |
| 2024-08-02 | 67.91 | $17.41 | 17600 |
| 2024-08-01 | 69.22 | $17.45 | 44600 |
| 2024-07-31 | 68.35 | $17.39 | 20000 |
| 2024-07-30 | 68.06 | $17.37 | 20923 |
| 2024-07-29 | 68.06 | $17.37 | 29900 |
| 2024-07-26 | 71.87 | $17.50 | 21900 |
| 2024-07-25 | 72.46 | $17.52 | 55700 |
| 2024-07-24 | 71.57 | $17.44 | 19700 |
| 2024-07-23 | 71.24 | $17.41 | 20911 |
| 2024-07-22 | 70.02 | $17.30 | 48147 |
| 2024-07-19 | 69.12 | $17.22 | 18800 |
| 2024-07-18 | 68.21 | $17.14 | 46800 |
| 2024-07-17 | 66.20 | $16.97 | 91723 |
| 2024-07-16 | 64.03 | $16.80 | 134000 |
| 2024-07-15 | 54.22 | $16.20 | 16809 |
| 2024-07-12 | 53.21 | $16.15 | 20400 |
| 2024-07-11 | 55.54 | $16.25 | 38000 |
| 2024-07-10 | 52.58 | $16.10 | 21300 |
| 2024-07-09 | 50.27 | $15.99 | 33300 |
| 2024-07-08 | 49.64 | $15.96 | 36600 |
| 2024-07-05 | 44.97 | $15.75 | 24730 |
| 2024-07-03 | 44.74 | $15.74 | 13619 |
| 2024-07-02 | 41.21 | $15.59 | 15700 |
| 2024-07-01 | 41.54 | $15.61 | 45932 |
| 2024-06-28 | 41.32 | $15.60 | 16024 |
| 2024-06-27 | 38.36 | $15.47 | 21419 |
| 2024-06-26 | 40.76 | $15.63 | 33400 |
| 2024-06-25 | 42.67 | $15.75 | 17644 |
| 2024-06-24 | 43.47 | $15.80 | 34800 |
| 2024-06-21 | 40.26 | $15.65 | 20045 |
| 2024-06-20 | 39.61 | $15.62 | 35522 |
| 2024-06-18 | 40.59 | $15.69 | 18600 |
| 2024-06-17 | 39.78 | $15.65 | 13847 |
| 2024-06-14 | 40.17 | $15.68 | 12000 |
| 2024-06-13 | 39.98 | $15.67 | 29535 |
| 2024-06-12 | 42.23 | $15.85 | 28400 |
| 2024-06-11 | 42.06 | $15.84 | 16700 |
| 2024-06-10 | 44.06 | $16.00 | 28123 |
| 2024-06-07 | 41.42 | $15.84 | 11800 |
| 2024-06-06 | 41.42 | $15.84 | 18249 |
| 2024-06-05 | 39.48 | $15.72 | 18800 |
| 2024-06-04 | 41.21 | $15.88 | 29545 |
| 2024-06-03 | 41.31 | $15.89 | 42000 |
| 2024-05-31 | 38.43 | $15.70 | 37013 |
| 2024-05-30 | 36.23 | $15.56 | 67000 |
| 2024-05-29 | 34.00 | $15.42 | 144771 |
| 2024-05-28 | 41.74 | $16.20 | 18606 |
| 2024-05-24 | 44.85 | $16.45 | 18422 |
| 2024-05-23 | 40.29 | $16.18 | 22500 |
| 2024-05-22 | 44.57 | $16.51 | 16000 |
| 2024-05-21 | 47.02 | $16.68 | 35019 |
| 2024-05-20 | 52.31 | $17.01 | 8645 |
| 2024-05-17 | 51.84 | $16.98 | 26213 |
| 2024-05-16 | 53.16 | $17.06 | 43800 |
| 2024-05-15 | 50.78 | $16.90 | 25343 |
| 2024-05-14 | 47.61 | $16.70 | 25635 |
| 2024-05-13 | 52.07 | $16.98 | 10703 |
| 2024-05-10 | 51.14 | $16.92 | 14000 |
| 2024-05-09 | 48.77 | $16.77 | 20200 |
| 2024-05-08 | 48.13 | $16.73 | 22708 |
| 2024-05-07 | 54.03 | $17.10 | 19500 |
| 2024-05-06 | 53.59 | $17.07 | 17900 |
| 2024-05-03 | 52.59 | $17.00 | 44639 |
| 2024-05-02 | 55.86 | $17.20 | 20327 |
| 2024-05-01 | 57.38 | $17.29 | 13800 |
| 2024-04-30 | 55.46 | $17.14 | 31200 |
| 2024-04-29 | 53.60 | $17.00 | 21300 |
| 2024-04-26 | 52.93 | $16.95 | 17100 |
| 2024-04-25 | 50.50 | $16.77 | 12700 |
| 2024-04-24 | 49.68 | $16.71 | 11448 |
| 2024-04-23 | 50.75 | $16.79 | 20100 |
| 2024-04-22 | 46.66 | $16.49 | 51939 |
| 2024-04-19 | 42.09 | $16.19 | 26336 |
| 2024-04-18 | 39.29 | $16.02 | 53740 |
| 2024-04-17 | 41.19 | $16.19 | 24900 |
| 2024-04-16 | 42.44 | $16.30 | 33800 |
| 2024-04-15 | 41.36 | $16.23 | 64913 |
| 2024-04-12 | 46.99 | $16.70 | 12316 |
| 2024-04-11 | 46.54 | $16.67 | 15029 |
| 2024-04-10 | 50.83 | $16.99 | 23400 |
| 2024-04-09 | 53.15 | $17.15 | 10006 |
| 2024-04-08 | 52.77 | $17.12 | 9400 |
| 2024-04-05 | 53.89 | $17.20 | 11300 |
| 2024-04-04 | 55.42 | $17.31 | 21415 |
| 2024-04-03 | 51.48 | $16.98 | 24225 |
| 2024-04-02 | 51.74 | $17.00 | 21510 |
| 2024-04-01 | 57.32 | $17.40 | 37649 |
| 2024-03-28 | 58.37 | $17.47 | 42034 |
| 2024-03-27 | 53.92 | $17.08 | 25900 |
| 2024-03-26 | 49.00 | $16.71 | 21100 |
| 2024-03-25 | 49.68 | $16.76 | 9000 |
| 2024-03-22 | 52.59 | $16.97 | 39634 |
| 2024-03-21 | 50.77 | $16.83 | 35004 |
| 2024-03-20 | 50.77 | $16.83 | 29248 |
| 2024-03-19 | 49.51 | $16.73 | 22900 |
| 2024-03-18 | 45.84 | $16.45 | 20400 |
| 2024-03-15 | 45.57 | $16.43 | 19402 |
| 2024-03-14 | 44.52 | $16.35 | 41600 |
| 2024-03-13 | 48.39 | $16.70 | 24345 |
| 2024-03-12 | 50.04 | $16.84 | 11300 |
| 2024-03-11 | 47.10 | $16.60 | 17100 |
| 2024-03-08 | 50.13 | $16.86 | 27000 |
| 2024-03-07 | 50.61 | $16.90 | 22600 |
| 2024-03-06 | 49.59 | $16.81 | 48426 |
| 2024-03-05 | 52.34 | $17.05 | 29000 |
| 2024-03-04 | 50.37 | $16.87 | 45000 |
| 2024-03-01 | 54.26 | $17.20 | 29316 |
| 2024-02-29 | 58.00 | $17.49 | 100023 |
| 2024-02-28 | 53.95 | $17.10 | 27503 |
| 2024-02-27 | 49.82 | $16.75 | 31300 |
| 2024-02-26 | 55.19 | $17.15 | 27521 |
| 2024-02-23 | 57.86 | $17.33 | 24000 |
| 2024-02-22 | 57.53 | $17.30 | 25300 |
| 2024-02-21 | 54.77 | $17.05 | 41312 |
| 2024-02-20 | 54.55 | $17.03 | 19711 |
| 2024-02-16 | 55.20 | $17.08 | 29000 |
| 2024-02-15 | 55.45 | $17.10 | 42827 |
| 2024-02-14 | 47.09 | $16.37 | 54900 |
| 2024-02-13 | 43.36 | $16.10 | 49000 |
| 2024-02-12 | 45.04 | $16.25 | 41104 |
| 2024-02-09 | 41.15 | $15.98 | 46718 |
| 2024-02-08 | 37.24 | $15.73 | 43300 |
| 2024-02-07 | 39.01 | $15.91 | 136700 |
| 2024-02-06 | 41.62 | $16.16 | 58820 |
| 2024-02-05 | 42.49 | $16.24 | 103800 |
| 2024-02-02 | 47.67 | $16.68 | 27540 |
| 2024-02-01 | 50.18 | $16.87 | 67113 |
| 2024-01-31 | 52.67 | $17.05 | 146324 |
| 2024-01-30 | 69.69 | $17.98 | 32247 |
| 2024-01-29 | 68.33 | $17.85 | 11628 |
| 2024-01-26 | 67.91 | $17.81 | 38300 |
| 2024-01-25 | 66.09 | $17.64 | 26400 |
| 2024-01-24 | 60.46 | $17.19 | 27100 |
| 2024-01-23 | 64.53 | $17.37 | 16843 |
| 2024-01-22 | 64.53 | $17.37 | 29925 |
| 2024-01-19 | 63.17 | $17.26 | 23800 |
| 2024-01-18 | 59.08 | $16.96 | 16127 |
| 2024-01-17 | 60.13 | $17.01 | 22700 |
| 2024-01-16 | 64.52 | $17.21 | 25200 |
| 2024-01-12 | 66.60 | $17.30 | 19428 |
| 2024-01-11 | 66.14 | $17.26 | 17737 |
| 2024-01-10 | 66.79 | $17.29 | 31736 |
| 2024-01-09 | 68.96 | $17.39 | 15833 |
| 2024-01-08 | 66.92 | $17.19 | 24100 |
| 2024-01-05 | 66.08 | $17.11 | 20400 |
| 2024-01-04 | 65.23 | $17.03 | 22349 |
| 2024-01-03 | 61.22 | $16.68 | 24513 |
| 2024-01-02 | 62.79 | $16.76 | 13600 |
| 2023-12-29 | 61.25 | $16.63 | 67300 |
| 2023-12-28 | 66.26 | $16.88 | 28235 |
| 2023-12-27 | 67.73 | $16.95 | 49719 |
| 2023-12-26 | 67.53 | $16.93 | 18230 |
| 2023-12-22 | 69.95 | $17.05 | 35006 |
| 2023-12-21 | 69.17 | $16.96 | 72716 |
| 2023-12-20 | 67.17 | $16.74 | 38000 |
| 2023-12-19 | 63.83 | $16.41 | 45236 |
| 2023-12-18 | 59.44 | $16.04 | 137912 |
| 2023-12-15 | 65.80 | $16.35 | 53448 |
| 2023-12-14 | 65.80 | $16.35 | 61722 |
| 2023-12-13 | 58.72 | $15.80 | 60700 |
| 2023-12-12 | 53.77 | $15.50 | 59200 |
| 2023-12-11 | 53.24 | $15.47 | 25708 |
| 2023-12-08 | 58.35 | $15.71 | 22800 |
| 2023-12-07 | 61.63 | $15.85 | 49142 |
| 2023-12-06 | 59.95 | $15.74 | 34400 |
| 2023-12-05 | 56.85 | $15.55 | 23116 |
| 2023-12-04 | 54.19 | $15.40 | 58300 |
| 2023-12-01 | 54.83 | $15.43 | 66845 |
| 2023-11-30 | 50.56 | $15.20 | 127447 |
| 2023-11-29 | 55.31 | $15.42 | 57715 |
| 2023-11-28 | 47.66 | $15.06 | 32536 |
| 2023-11-27 | 49.68 | $15.15 | 27831 |
| 2023-11-24 | 47.32 | $15.05 | 14917 |
| 2023-11-22 | 45.63 | $14.98 | 35304 |
| 2023-11-21 | 49.28 | $15.15 | 15735 |
| 2023-11-20 | 51.11 | $15.23 | 22710 |
| 2023-11-17 | 53.72 | $15.34 | 19100 |
| 2023-11-16 | 55.43 | $15.41 | 21204 |
| 2023-11-15 | 57.67 | $15.50 | 44100 |
| 2023-11-14 | 56.56 | $15.44 | 41941 |
| 2023-11-13 | 56.80 | $15.45 | 17900 |
| 2023-11-10 | 55.92 | $15.40 | 12000 |
| 2023-11-09 | 54.88 | $15.34 | 39029 |
| 2023-11-08 | 61.04 | $15.61 | 25800 |
| 2023-11-07 | 61.04 | $15.61 | 19029 |
| 2023-11-06 | 64.18 | $15.74 | 23941 |
| 2023-11-03 | 63.35 | $15.68 | 27400 |
| 2023-11-02 | 60.63 | $15.49 | 94700 |
| 2023-11-01 | 53.74 | $15.09 | 32500 |
| 2023-10-31 | 49.78 | $14.90 | 220948 |
| 2023-10-30 | 45.58 | $14.72 | 30108 |
| 2023-10-27 | 45.79 | $14.73 | 16600 |
| 2023-10-26 | 46.37 | $14.76 | 34319 |
| 2023-10-25 | 49.16 | $14.90 | 11400 |
| 2023-10-24 | 53.76 | $15.11 | 27400 |
| 2023-10-23 | 48.04 | $14.85 | 15100 |
| 2023-10-20 | 47.80 | $14.84 | 24731 |
| 2023-10-19 | 42.05 | $14.61 | 18310 |
| 2023-10-18 | 41.25 | $14.58 | 49840 |
| 2023-10-17 | 40.20 | $14.54 | 17400 |
| 2023-10-16 | 43.72 | $14.73 | 7028 |
| 2023-10-13 | 38.62 | $14.54 | 18400 |
| 2023-10-12 | 41.64 | $14.70 | 26900 |
| 2023-10-11 | 39.38 | $14.62 | 14700 |
| 2023-10-10 | 41.48 | $14.73 | 27101 |
| 2023-10-09 | 41.86 | $14.75 | 15204 |
| 2023-10-06 | 36.25 | $14.55 | 38344 |
| 2023-10-05 | 35.36 | $14.52 | 14033 |
| 2023-10-04 | 35.08 | $14.51 | 25421 |
| 2023-10-03 | 37.61 | $14.67 | 51137 |
| 2023-10-02 | 43.81 | $15.00 | 19200 |
| 2023-09-29 | 46.46 | $15.12 | 104500 |
| 2023-09-28 | 47.13 | $15.15 | 10800 |
| 2023-09-27 | 49.17 | $15.24 | 19600 |
| 2023-09-26 | 46.74 | $15.14 | 20908 |
| 2023-09-25 | 46.95 | $15.15 | 15100 |
| 2023-09-22 | 48.00 | $15.20 | 21500 |
| 2023-09-21 | 46.42 | $15.13 | 57434 |
| 2023-09-20 | 49.92 | $15.30 | 16647 |
| 2023-09-19 | 48.39 | $15.23 | 26419 |
| 2023-09-18 | 48.80 | $15.25 | 47833 |
| 2023-09-15 | 48.18 | $15.22 | 33934 |
| 2023-09-14 | 46.56 | $15.14 | 62800 |
| 2023-09-13 | 43.84 | $15.01 | 40400 |
| 2023-09-12 | 45.53 | $15.11 | 21932 |
| 2023-09-11 | 45.70 | $15.12 | 16235 |
| 2023-09-08 | 45.12 | $15.09 | 21300 |
| 2023-09-07 | 47.52 | $15.24 | 26600 |
| 2023-09-06 | 49.00 | $15.33 | 14438 |
| 2023-09-05 | 49.16 | $15.34 | 36636 |
| 2023-09-01 | 52.45 | $15.54 | 7926 |
| 2023-08-31 | 51.52 | $15.48 | 53400 |
| 2023-08-30 | 42.08 | $14.95 | 22300 |
| 2023-08-29 | 44.73 | $15.12 | 28000 |
| 2023-08-28 | 46.54 | $15.23 | 11200 |
| 2023-08-25 | 47.53 | $15.29 | 20100 |
| 2023-08-24 | 43.73 | $15.09 | 93600 |
| 2023-08-23 | 46.79 | $15.28 | 60200 |
| 2023-08-22 | 41.00 | $15.00 | 32600 |
| 2023-08-21 | 42.90 | $15.12 | 21832 |
| 2023-08-18 | 45.58 | $15.28 | 28600 |
| 2023-08-17 | 49.42 | $15.49 | 11400 |
| 2023-08-16 | 50.57 | $15.55 | 17430 |
| 2023-08-15 | 52.32 | $15.64 | 62487 |
| 2023-08-14 | 53.29 | $15.69 | 27700 |
| 2023-08-11 | 53.29 | $15.69 | 40620 |
| 2023-08-10 | 53.13 | $15.68 | 19300 |
| 2023-08-09 | 53.48 | $15.70 | 19339 |
| 2023-08-08 | 52.16 | $15.61 | 28400 |
| 2023-08-07 | 54.77 | $15.77 | 33300 |
| 2023-08-04 | 51.91 | $15.57 | 31300 |
| 2023-08-03 | 47.67 | $15.30 | 33939 |
| 2023-08-02 | 50.00 | $15.45 | 30300 |
| 2023-08-01 | 51.93 | $15.57 | 30900 |
| 2023-07-31 | 57.16 | $15.87 | 27723 |
| 2023-07-28 | 57.03 | $15.86 | 19100 |
| 2023-07-27 | 55.82 | $15.77 | 60100 |
| 2023-07-26 | 54.60 | $15.68 | 95700 |
| 2023-07-25 | 55.57 | $15.74 | 31900 |
| 2023-07-24 | 55.06 | $15.70 | 34300 |
| 2023-07-21 | 55.82 | $15.75 | 18900 |
| 2023-07-20 | 55.82 | $15.75 | 25528 |
| 2023-07-19 | 55.71 | $15.74 | 24232 |
| 2023-07-18 | 58.60 | $15.95 | 26700 |
| 2023-07-17 | 57.09 | $15.80 | 21400 |
| 2023-07-14 | 54.23 | $15.53 | 49100 |
| 2023-07-13 | 57.18 | $15.75 | 24300 |
| 2023-07-12 | 58.69 | $15.86 | 34300 |
| 2023-07-11 | 55.86 | $15.58 | 20114 |
| 2023-07-10 | 51.10 | $15.16 | 26000 |
| 2023-07-07 | 46.53 | $14.81 | 52900 |
| 2023-07-06 | 46.12 | $14.78 | 54900 |
| 2023-07-05 | 50.40 | $15.13 | 21428 |
| 2023-07-03 | 51.57 | $15.22 | 13526 |
| 2023-06-30 | 51.95 | $15.25 | 54543 |
| 2023-06-29 | 50.32 | $15.11 | 29200 |
| 2023-06-28 | 51.27 | $15.19 | 29200 |
| 2023-06-27 | 48.27 | $14.93 | 22000 |
| 2023-06-26 | 47.08 | $14.83 | 28300 |
| 2023-06-23 | 48.78 | $14.99 | 26600 |
| 2023-06-22 | 47.31 | $14.86 | 40022 |
| 2023-06-21 | 52.62 | $15.34 | 10500 |
| 2023-06-20 | 50.87 | $15.18 | 21947 |
| 2023-06-16 | 52.01 | $15.28 | 16300 |
| 2023-06-15 | 51.71 | $15.25 | 19600 |
| 2023-06-14 | 51.41 | $15.22 | 21900 |
| 2023-06-13 | 55.98 | $15.64 | 15700 |
| 2023-06-12 | 54.23 | $15.45 | 18500 |
| 2023-06-09 | 54.05 | $15.43 | 27405 |
| 2023-06-08 | 56.51 | $15.66 | 25244 |
| 2023-06-07 | 57.37 | $15.74 | 26000 |
| 2023-06-06 | 57.06 | $15.70 | 70600 |
| 2023-06-05 | 52.71 | $15.17 | 18300 |
| 2023-06-02 | 52.90 | $15.19 | 76916 |
| 2023-06-01 | 50.14 | $14.87 | 42500 |
| 2023-05-31 | 48.62 | $14.70 | 100500 |
| 2023-05-30 | 49.72 | $14.83 | 35211 |
| 2023-05-26 | 49.30 | $14.78 | 12930 |
| 2023-05-25 | 47.46 | $14.56 | 40700 |
| 2023-05-24 | 48.06 | $14.64 | 32700 |
| 2023-05-23 | 49.17 | $14.79 | 35838 |
| 2023-05-22 | 50.27 | $14.94 | 47700 |
| 2023-05-19 | 49.99 | $14.90 | 38400 |
| 2023-05-18 | 52.41 | $15.24 | 29220 |
| 2023-05-17 | 50.61 | $14.97 | 42601 |
| 2023-05-16 | 42.22 | $13.88 | 67400 |
| 2023-05-15 | 43.51 | $14.08 | 127021 |
| 2023-05-12 | 34.39 | $13.12 | 102500 |
| 2023-05-11 | 34.39 | $13.12 | 40138 |
| 2023-05-10 | 35.36 | $13.30 | 34531 |
| 2023-05-09 | 35.52 | $13.33 | 37600 |
| 2023-05-08 | 36.34 | $13.49 | 95238 |
| 2023-05-05 | 37.42 | $13.70 | 100721 |
| 2023-05-04 | 29.66 | $12.88 | 270921 |
| 2023-05-03 | 34.06 | $13.78 | 81900 |
| 2023-05-02 | 32.48 | $13.63 | 176900 |
| 2023-05-01 | 41.77 | $15.09 | 64700 |
| 2023-04-28 | 46.64 | $15.65 | 54931 |
| 2023-04-27 | 48.55 | $15.85 | 27600 |
| 2023-04-26 | 46.46 | $15.65 | 38108 |
| 2023-04-25 | 44.86 | $15.50 | 41820 |
| 2023-04-24 | 46.63 | $15.70 | 40127 |
| 2023-04-21 | 46.22 | $15.66 | 76932 |
| 2023-04-20 | 44.85 | $15.52 | 49420 |
| 2023-04-19 | 47.58 | $15.85 | 66408 |
| 2023-04-18 | 45.57 | $15.64 | 35800 |
| 2023-04-17 | 44.42 | $15.52 | 69300 |
| 2023-04-14 | 47.79 | $15.94 | 52000 |
| 2023-04-13 | 46.03 | $15.75 | 29600 |
| 2023-04-12 | 46.82 | $15.85 | 16511 |
| 2023-04-11 | 46.64 | $15.83 | 35023 |
| 2023-04-10 | 46.86 | $15.86 | 64900 |
| 2023-04-06 | 44.90 | $15.62 | 28638 |
| 2023-04-05 | 42.56 | $15.34 | 24400 |
| 2023-04-04 | 43.76 | $15.53 | 38503 |
| 2023-04-03 | 45.83 | $15.85 | 46800 |
| 2023-03-31 | 46.42 | $15.94 | 64600 |
| 2023-03-30 | 40.64 | $15.22 | 41900 |
| 2023-03-29 | 40.82 | $15.25 | 43200 |
| 2023-03-28 | 36.97 | $14.80 | 89800 |
| 2023-03-27 | 37.59 | $14.92 | 68700 |
| 2023-03-24 | 37.43 | $14.90 | 79900 |
| 2023-03-23 | 37.86 | $14.99 | 71235 |
| 2023-03-22 | 42.55 | $15.90 | 17300 |
| 2023-03-21 | 44.09 | $16.17 | 22300 |
| 2023-03-20 | 36.58 | $15.24 | 49800 |
| 2023-03-17 | 37.24 | $15.37 | 40900 |
| 2023-03-16 | 39.78 | $15.85 | 42306 |
| 2023-03-15 | 33.50 | $15.15 | 68600 |
| 2023-03-14 | 37.48 | $15.90 | 60443 |
| 2023-03-13 | 26.55 | $14.91 | 253300 |
| 2023-03-10 | 34.32 | $16.26 | 107748 |
| 2023-03-09 | 38.26 | $16.76 | 43529 |
| 2023-03-08 | 44.13 | $17.37 | 27117 |
| 2023-03-07 | 42.48 | $17.25 | 30400 |
| 2023-03-06 | 43.09 | $17.31 | 112329 |
| 2023-03-03 | 49.06 | $17.85 | 21507 |
| 2023-03-02 | 47.91 | $17.76 | 27648 |
| 2023-03-01 | 49.92 | $17.93 | 27826 |
| 2023-02-28 | 53.56 | $18.22 | 43249 |
| 2023-02-27 | 51.60 | $18.05 | 15819 |
| 2023-02-24 | 49.20 | $17.85 | 18500 |
| 2023-02-23 | 51.63 | $18.05 | 25500 |
| 2023-02-22 | 48.87 | $17.82 | 46901 |
| 2023-02-21 | 43.09 | $17.39 | 56745 |
| 2023-02-17 | 49.80 | $17.93 | 12438 |
| 2023-02-16 | 51.35 | $18.04 | 27800 |
| 2023-02-15 | 55.52 | $18.32 | 61800 |
| 2023-02-14 | 57.76 | $18.46 | 14112 |
| 2023-02-13 | 58.72 | $18.52 | 19100 |
| 2023-02-10 | 56.66 | $18.34 | 19600 |
| 2023-02-09 | 59.64 | $18.53 | 22100 |
| 2023-02-08 | 61.41 | $18.64 | 36700 |
| 2023-02-07 | 58.99 | $18.41 | 22734 |
| 2023-02-06 | 63.25 | $18.67 | 21540 |
| 2023-02-03 | 69.09 | $18.99 | 26024 |
| 2023-02-02 | 71.65 | $19.12 | 46200 |
| 2023-02-01 | 68.02 | $18.70 | 28615 |
| 2023-01-31 | 69.02 | $18.75 | 44145 |
| 2023-01-30 | 73.10 | $18.95 | 35702 |
| 2023-01-27 | 72.79 | $18.91 | 59100 |
| 2023-01-26 | 71.96 | $18.80 | 35600 |
| 2023-01-25 | 69.37 | $18.48 | 15200 |
| 2023-01-24 | 68.95 | $18.43 | 30030 |
| 2023-01-23 | 67.22 | $18.23 | 24823 |
| 2023-01-20 | 65.67 | $18.06 | 26200 |
| 2023-01-19 | 64.46 | $17.93 | 31000 |
| 2023-01-18 | 62.31 | $17.71 | 23918 |
| 2023-01-17 | 63.47 | $17.78 | 43038 |
| 2023-01-13 | 60.15 | $17.45 | 19500 |
| 2023-01-12 | 56.76 | $17.15 | 35600 |
| 2023-01-11 | 56.64 | $17.14 | 56500 |
| 2023-01-10 | 60.03 | $17.36 | 23700 |
| 2023-01-09 | 55.42 | $16.96 | 44400 |
| 2023-01-06 | 56.19 | $17.01 | 49518 |
| 2023-01-05 | 50.87 | $16.60 | 33034 |
| 2023-01-04 | 49.16 | $16.48 | 36300 |
| 2023-01-03 | 42.30 | $16.05 | 61912 |
| 2022-12-30 | 37.04 | $15.77 | 160407 |
| 2022-12-29 | 33.12 | $15.58 | 114100 |
| 2022-12-28 | 32.91 | $15.57 | 98700 |
| 2022-12-27 | 34.55 | $15.73 | 164300 |
| 2022-12-23 | 38.94 | $16.11 | 37944 |
| 2022-12-22 | 39.44 | $16.15 | 73612 |
| 2022-12-21 | 41.07 | $16.28 | 41228 |
| 2022-12-20 | 41.95 | $16.35 | 67400 |
| 2022-12-19 | 43.48 | $16.47 | 47425 |
| 2022-12-16 | 44.12 | $16.52 | 57449 |
| 2022-12-15 | 46.04 | $16.67 | 19200 |
| 2022-12-14 | 47.08 | $16.75 | 54142 |
| 2022-12-13 | 47.59 | $16.79 | 69200 |
| 2022-12-12 | 44.29 | $16.56 | 25833 |
| 2022-12-09 | 44.99 | $16.62 | 26944 |
| 2022-12-08 | 48.65 | $16.92 | 36000 |
| 2022-12-07 | 51.57 | $17.14 | 27200 |
| 2022-12-06 | 50.68 | $17.07 | 61430 |
| 2022-12-05 | 51.72 | $17.15 | 41929 |
| 2022-12-02 | 54.64 | $17.37 | 65400 |
| 2022-12-01 | 53.85 | $17.30 | 59800 |
| 2022-11-30 | 46.53 | $16.72 | 81825 |
| 2022-11-29 | 46.39 | $16.71 | 61833 |
| 2022-11-28 | 51.49 | $17.11 | 39000 |
| 2022-11-25 | 51.62 | $17.12 | 19900 |
| 2022-11-23 | 51.26 | $17.09 | 51700 |
| 2022-11-22 | 50.19 | $17.00 | 26800 |
| 2022-11-21 | 49.02 | $16.90 | 24600 |
| 2022-11-18 | 49.57 | $16.95 | 22000 |
| 2022-11-17 | 51.46 | $17.12 | 15541 |
| 2022-11-16 | 50.19 | $17.00 | 63820 |
| 2022-11-15 | 56.13 | $17.51 | 35314 |
| 2022-11-14 | 49.44 | $16.91 | 21615 |
| 2022-11-11 | 53.02 | $17.19 | 28500 |
| 2022-11-10 | 52.79 | $17.17 | 56724 |
| 2022-11-09 | 37.56 | $16.13 | 57000 |
| 2022-11-08 | 42.87 | $16.55 | 31831 |
| 2022-11-07 | 35.44 | $16.19 | 37400 |
| 2022-11-04 | 35.81 | $16.22 | 30500 |
| 2022-11-03 | 38.88 | $16.46 | 29004 |
| 2022-11-02 | 38.25 | $16.43 | 42430 |
| 2022-11-01 | 42.25 | $16.72 | 51100 |
| 2022-10-31 | 39.78 | $16.60 | 72804 |
| 2022-10-28 | 40.88 | $16.68 | 37300 |
| 2022-10-27 | 37.14 | $16.50 | 21400 |
| 2022-10-26 | 31.66 | $16.26 | 74019 |
| 2022-10-25 | 30.71 | $16.22 | 60800 |
| 2022-10-24 | 31.02 | $16.25 | 16049 |
| 2022-10-21 | 31.83 | $16.33 | 41222 |
| 2022-10-20 | 30.97 | $16.29 | 29846 |
| 2022-10-19 | 31.73 | $16.37 | 37200 |
| 2022-10-18 | 33.79 | $16.58 | 34001 |
| 2022-10-17 | 31.79 | $16.48 | 20200 |
| 2022-10-14 | 30.17 | $16.40 | 23900 |
| 2022-10-13 | 30.96 | $16.49 | 49700 |
| 2022-10-12 | 32.65 | $16.68 | 22132 |
| 2022-10-11 | 33.38 | $16.76 | 19500 |
| 2022-10-10 | 34.20 | $16.85 | 29500 |
| 2022-10-07 | 37.29 | $17.17 | 35634 |
| 2022-10-06 | 38.42 | $17.28 | 21200 |
| 2022-10-05 | 39.46 | $17.38 | 10200 |
| 2022-10-04 | 41.14 | $17.54 | 28900 |
| 2022-10-03 | 39.77 | $17.45 | 13400 |
| 2022-09-30 | 38.56 | $17.37 | 91400 |
| 2022-09-29 | 40.80 | $17.60 | 57100 |
| 2022-09-28 | 42.75 | $17.79 | 35825 |
| 2022-09-27 | 33.72 | $17.22 | 53012 |
| 2022-09-26 | 33.72 | $17.22 | 27100 |
| 2022-09-23 | 34.85 | $17.35 | 38215 |
| 2022-09-22 | 36.74 | $17.56 | 54000 |
| 2022-09-21 | 40.31 | $17.92 | 51000 |
| 2022-09-20 | 41.81 | $18.06 | 36906 |
| 2022-09-19 | 42.23 | $18.10 | 19600 |
| 2022-09-16 | 44.38 | $18.30 | 23300 |
| 2022-09-15 | 46.05 | $18.45 | 22431 |
| 2022-09-14 | 47.18 | $18.55 | 20316 |
| 2022-09-13 | 44.33 | $18.33 | 19748 |
| 2022-09-12 | 44.33 | $18.33 | 32028 |
| 2022-09-09 | 39.97 | $18.00 | 46741 |
| 2022-09-08 | 33.17 | $17.55 | 36317 |
| 2022-09-07 | 35.19 | $17.79 | 23912 |
| 2022-09-06 | 35.44 | $17.82 | 29400 |
| 2022-09-02 | 37.89 | $18.10 | 18400 |
| 2022-09-01 | 36.40 | $18.00 | 35300 |
| 2022-08-31 | 39.07 | $18.30 | 15000 |
| 2022-08-30 | 42.20 | $18.62 | 17431 |
| 2022-08-29 | 43.99 | $18.79 | 20545 |
| 2022-08-26 | 43.99 | $18.79 | 10925 |
| 2022-08-25 | 45.62 | $18.95 | 11500 |
| 2022-08-24 | 43.37 | $18.77 | 50800 |
| 2022-08-23 | 37.95 | $18.37 | 71000 |
| 2022-08-22 | 41.33 | $18.73 | 25900 |
| 2022-08-19 | 43.48 | $18.94 | 50414 |
| 2022-08-18 | 48.88 | $19.41 | 14833 |
| 2022-08-17 | 47.16 | $19.28 | 22212 |
| 2022-08-16 | 52.46 | $19.69 | 32600 |
| 2022-08-15 | 55.50 | $19.90 | 41745 |
| 2022-08-12 | 56.09 | $19.94 | 22600 |
| 2022-08-11 | 57.54 | $20.04 | 22800 |
| 2022-08-10 | 56.79 | $19.97 | 25815 |
| 2022-08-09 | 57.61 | $20.03 | 40500 |
| 2022-08-08 | 62.93 | $20.40 | 42125 |
| 2022-08-05 | 64.46 | $20.50 | 17127 |
| 2022-08-04 | 68.90 | $20.78 | 32500 |
| 2022-08-03 | 67.38 | $20.58 | 34000 |
| 2022-08-02 | 69.49 | $20.71 | 80545 |
| 2022-08-01 | 64.16 | $20.06 | 43300 |
| 2022-07-29 | 63.51 | $19.99 | 52947 |
| 2022-07-28 | 61.21 | $19.75 | 35604 |
| 2022-07-27 | 58.08 | $19.45 | 32400 |
| 2022-07-26 | 56.52 | $19.31 | 11116 |
| 2022-07-25 | 55.40 | $19.21 | 27900 |
| 2022-07-22 | 57.08 | $19.33 | 27539 |
| 2022-07-21 | 55.58 | $19.19 | 17700 |
| 2022-07-20 | 54.51 | $19.09 | 9000 |
| 2022-07-19 | 53.11 | $18.96 | 64400 |
| 2022-07-18 | 55.48 | $19.15 | 29300 |
| 2022-07-15 | 54.67 | $19.07 | 6448 |
| 2022-07-14 | 53.56 | $18.96 | 11306 |
| 2022-07-13 | 54.60 | $19.05 | 39531 |
| 2022-07-12 | 54.32 | $19.02 | 18545 |
| 2022-07-11 | 54.64 | $19.05 | 7500 |
| 2022-07-08 | 55.67 | $19.15 | 16800 |
| 2022-07-07 | 52.32 | $18.76 | 19400 |
| 2022-07-06 | 51.25 | $18.64 | 22012 |
| 2022-07-05 | 50.00 | $18.50 | 12504 |
| 2022-07-01 | 51.80 | $18.70 | 15200 |
| 2022-06-30 | 45.33 | $18.01 | 37818 |
| 2022-06-29 | 47.71 | $18.28 | 11000 |
| 2022-06-28 | 46.53 | $18.16 | 19200 |
| 2022-06-27 | 46.61 | $18.17 | 32900 |
| 2022-06-24 | 46.85 | $18.20 | 13919 |
| 2022-06-23 | 47.31 | $18.26 | 56100 |
| 2022-06-22 | 42.15 | $17.69 | 44846 |
| 2022-06-21 | 41.96 | $17.67 | 51800 |
| 2022-06-17 | 38.72 | $17.33 | 40100 |
| 2022-06-16 | 38.43 | $17.30 | 35600 |
| 2022-06-15 | 38.06 | $17.26 | 73200 |
| 2022-06-14 | 36.89 | $17.13 | 49800 |
| 2022-06-13 | 39.86 | $17.67 | 116200 |
| 2022-06-10 | 45.75 | $18.58 | 46300 |
| 2022-06-09 | 49.08 | $19.02 | 30800 |
| 2022-06-08 | 49.00 | $19.01 | 99814 |
| 2022-06-07 | 54.19 | $19.65 | 54522 |
| 2022-06-06 | 53.75 | $19.59 | 34748 |
| 2022-06-03 | 51.25 | $19.25 | 23838 |
| 2022-06-02 | 52.69 | $19.43 | 29733 |
| 2022-06-01 | 53.80 | $19.57 | 74011 |
| 2022-05-31 | 58.11 | $20.09 | 107758 |
| 2022-05-27 | 62.52 | $20.57 | 73020 |
| 2022-05-26 | 56.06 | $19.59 | 60200 |
| 2022-05-25 | 50.80 | $18.95 | 33700 |
| 2022-05-24 | 44.16 | $18.28 | 40900 |
| 2022-05-23 | 38.12 | $17.77 | 52000 |
| 2022-05-20 | 40.75 | $18.09 | 57000 |
| 2022-05-19 | 42.76 | $18.32 | 65431 |
| 2022-05-18 | 41.32 | $18.20 | 44539 |
| 2022-05-17 | 41.21 | $18.19 | 67519 |
| 2022-05-16 | 41.76 | $18.26 | 40211 |
| 2022-05-13 | 39.33 | $18.04 | 34948 |
| 2022-05-12 | 38.78 | $17.99 | 20215 |
| 2022-05-11 | 37.70 | $17.89 | 40235 |
| 2022-05-10 | 35.88 | $17.72 | 33437 |
| 2022-05-09 | 37.73 | $18.02 | 33204 |
| 2022-05-06 | 37.91 | $18.05 | 28900 |
| 2022-05-05 | 39.51 | $18.31 | 17700 |
| 2022-05-04 | 43.03 | $18.84 | 67600 |
| 2022-05-03 | 32.60 | $17.87 | 69821 |
| 2022-05-02 | 31.24 | $17.76 | 83300 |
| 2022-04-29 | 32.60 | $18.00 | 101200 |
| 2022-04-28 | 36.50 | $18.62 | 43525 |
| 2022-04-27 | 30.93 | $18.18 | 90700 |
| 2022-04-26 | 32.92 | $18.50 | 121021 |
| 2022-04-25 | 34.65 | $18.76 | 34600 |
| 2022-04-22 | 31.64 | $18.53 | 39600 |
| 2022-04-21 | 34.46 | $18.96 | 23424 |
| 2022-04-20 | 36.17 | $19.20 | 34824 |
| 2022-04-19 | 35.66 | $19.16 | 46000 |
| 2022-04-18 | 36.00 | $19.21 | 46811 |
| 2022-04-14 | 37.99 | $19.50 | 37800 |
| 2022-04-13 | 39.26 | $19.68 | 110745 |
| 2022-04-12 | 32.43 | $19.11 | 56332 |
| 2022-04-11 | 33.24 | $19.24 | 46643 |
| 2022-04-08 | 37.72 | $19.89 | 61830 |
| 2022-04-07 | 39.83 | $20.16 | 41122 |
| 2022-04-06 | 39.83 | $20.16 | 37141 |
| 2022-04-05 | 41.55 | $20.38 | 61806 |
| 2022-04-04 | 46.19 | $20.92 | 48600 |
| 2022-04-01 | 45.44 | $20.85 | 38733 |
| 2022-03-31 | 46.31 | $20.95 | 221300 |
| 2022-03-30 | 38.80 | $20.28 | 97142 |
| 2022-03-29 | 38.19 | $20.23 | 106121 |
| 2022-03-28 | 34.05 | $19.90 | 89727 |
| 2022-03-25 | 34.99 | $20.04 | 76800 |
| 2022-03-24 | 37.77 | $20.43 | 67533 |
| 2022-03-23 | 35.40 | $20.24 | 67543 |
| 2022-03-22 | 35.81 | $20.30 | 129100 |
| 2022-03-21 | 37.96 | $20.61 | 59500 |
| 2022-03-18 | 41.65 | $21.09 | 27101 |
| 2022-03-17 | 37.57 | $20.75 | 35324 |
| 2022-03-16 | 32.42 | $20.36 | 55400 |
| 2022-03-15 | 31.32 | $20.28 | 49700 |
| 2022-03-14 | 25.86 | $19.90 | 159500 |
| 2022-03-11 | 30.32 | $20.64 | 70100 |
| 2022-03-10 | 30.79 | $20.71 | 82100 |
| 2022-03-09 | 34.31 | $21.19 | 50800 |
| 2022-03-08 | 31.36 | $21.00 | 80600 |
| 2022-03-07 | 35.33 | $21.50 | 62800 |
| 2022-03-04 | 37.69 | $21.76 | 39911 |
| 2022-03-03 | 37.69 | $21.76 | 42900 |
| 2022-03-02 | 38.13 | $21.81 | 81000 |
| 2022-03-01 | 35.84 | $21.65 | 69800 |
| 2022-02-28 | 36.32 | $21.71 | 64829 |
| 2022-02-25 | 35.64 | $21.66 | 38300 |
| 2022-02-24 | 31.04 | $21.33 | 104000 |
| 2022-02-23 | 27.29 | $21.08 | 61000 |
| 2022-02-22 | 28.16 | $21.23 | 62200 |
| 2022-02-18 | 28.33 | $21.26 | 23200 |
| 2022-02-17 | 25.75 | $21.08 | 67445 |
| 2022-02-16 | 28.76 | $21.63 | 95828 |
| 2022-02-15 | 27.44 | $21.54 | 118948 |
| 2022-02-14 | 14.59 | $20.77 | 101500 |
| 2022-02-11 | 17.63 | $21.56 | 62529 |
| 2022-02-10 | 20.88 | $22.18 | 56100 |
| 2022-02-09 | 24.23 | $22.67 | 40800 |
| 2022-02-08 | 26.10 | $22.90 | 38200 |
| 2022-02-07 | 30.93 | $23.39 | 47300 |
| 2022-02-04 | 28.36 | $23.29 | 58200 |
| 2022-02-03 | 30.40 | $23.48 | 73000 |
| 2022-02-02 | 30.85 | $23.52 | 36300 |
| 2022-02-01 | 33.52 | $23.75 | 95539 |
| 2022-01-31 | 27.56 | $23.52 | 73900 |
| 2022-01-28 | 23.29 | $23.37 | 37900 |
| 2022-01-27 | 25.68 | $23.62 | 46546 |
| 2022-01-26 | 31.61 | $24.10 | 29919 |
| 2022-01-25 | 39.56 | $24.54 | 12006 |
| 2022-01-24 | 40.00 | $24.56 | 55000 |
| 2022-01-21 | 46.84 | $24.84 | 84600 |
| 2022-01-20 | 50.66 | $24.97 | 38200 |
| 2022-01-19 | 46.51 | $24.84 | 35800 |
| 2022-01-18 | 48.60 | $24.91 | 37900 |
| 2022-01-14 | 54.59 | $25.09 | 14200 |
| 2022-01-13 | 53.99 | $25.07 | 35322 |
| 2022-01-12 | 56.83 | $25.15 | 22403 |
| 2022-01-11 | 55.73 | $25.11 | 38645 |
| 2022-01-10 | 54.62 | $25.07 | 52600 |
| 2022-01-07 | 51.75 | $24.97 | 35735 |
| 2022-01-06 | 55.41 | $25.08 | 51800 |
| 2022-01-05 | 44.17 | $24.75 | 46900 |
| 2022-01-04 | 51.23 | $24.94 | 40600 |
| 2022-01-03 | 54.74 | $25.02 | 27705 |
| 2021-12-31 | 60.64 | $25.14 | 1.2M |
| 2021-12-30 | 66.30 | $25.24 | 75538 |
| 2021-12-29 | 60.73 | $25.08 | 95200 |
| 2021-12-28 | 57.38 | $25.00 | 79727 |
| 2021-12-27 | 56.04 | $24.97 | 57215 |
| 2021-12-23 | 56.61 | $24.98 | 59340 |
| 2021-12-22 | 53.98 | $24.92 | 149001 |
| 2021-12-21 | 55.03 | $24.94 | 61631 |
| 2021-12-20 | 52.38 | $24.88 | 61400 |
| 2021-12-17 | 51.93 | $24.87 | 123503 |
| 2021-12-16 | 53.36 | $24.90 | 512200 |
| 2021-12-15 | 53.36 | $24.90 | 62511 |
| 2021-12-14 | 50.04 | $24.82 | 77344 |
| 2021-12-13 | 48.29 | $24.78 | 65600 |
| 2021-12-10 | 45.57 | $24.72 | 59506 |
| 2021-12-09 | 44.65 | $24.70 | 107800 |
| 2021-12-08 | 43.28 | $24.67 | 156600 |
| 2021-12-07 | 44.32 | $24.70 | 113800 |
| 2021-12-06 | 38.21 | $24.57 | 158500 |
| 2021-12-03 | 34.53 | $24.50 | 102400 |
| 2021-12-02 | 32.91 | $24.47 | 99138 |
| 2021-12-01 | 25.91 | $24.35 | 112731 |
| 2021-11-30 | 29.30 | $24.49 | 1.6M |
| 2021-11-29 | 33.11 | $24.62 | 312548 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.78
2026-07-17
Close Price
$16.45
Vol: 21808
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.78 | $16.45 | 21808 |
| 2026-07-16 | -10.17 | $16.43 | 18009 |
| 2026-07-15 | -1.69 | $16.48 | 8800 |
| 2026-07-14 | -16.36 | $16.36 | 19100 |
| 2026-07-13 | -22.22 | $16.32 | 30346 |
| 2026-07-10 | -55.56 | $16.14 | 14982 |
| 2026-07-09 | -62.96 | $16.10 | 35915 |
| 2026-07-08 | -79.63 | $16.01 | 30948 |
| 2026-07-07 | -72.22 | $16.05 | 38500 |
| 2026-07-06 | -62.96 | $16.10 | 22700 |
| 2026-07-02 | -81.48 | $16.00 | 26899 |
| 2026-07-01 | -81.48 | $16.00 | 18306 |
| 2026-06-30 | -100.00 | $15.90 | 130737 |
| 2026-06-29 | -75.00 | $16.13 | 38245 |
| 2026-06-26 | -74.00 | $16.15 | 21500 |
| 2026-06-25 | -69.81 | $16.18 | 35834 |
| 2026-06-24 | -91.11 | $16.15 | 29528 |
| 2026-06-23 | -84.44 | $16.18 | 13700 |
| 2026-06-22 | -93.33 | $16.14 | 33244 |
| 2026-06-18 | -97.44 | $16.18 | 13082 |
| 2026-06-17 | -56.41 | $16.34 | 52708 |
| 2026-06-16 | -51.28 | $16.36 | 19603 |
| 2026-06-15 | -51.28 | $16.36 | 23300 |
| 2026-06-12 | -74.36 | $16.27 | 17540 |
| 2026-06-11 | -51.28 | $16.36 | 24000 |
| 2026-06-10 | -69.23 | $16.29 | 14300 |
| 2026-06-09 | -74.36 | $16.27 | 29513 |
| 2026-06-08 | -76.19 | $16.31 | 33903 |
| 2026-06-05 | -86.67 | $16.27 | 19624 |
| 2026-06-04 | -68.29 | $16.38 | 7524 |
| 2026-06-03 | -80.49 | $16.33 | 13625 |
| 2026-06-02 | -68.29 | $16.38 | 19500 |
| 2026-06-01 | -95.12 | $16.27 | 12900 |
| 2026-05-29 | -75.61 | $16.35 | 27600 |
| 2026-05-28 | -55.00 | $16.52 | 20652 |
| 2026-05-27 | -65.00 | $16.46 | 13700 |
| 2026-05-26 | -63.33 | $16.47 | 19409 |
| 2026-05-22 | -81.67 | $16.36 | 10200 |
| 2026-05-21 | -81.67 | $16.36 | 21800 |
| 2026-05-20 | -81.67 | $16.36 | 10801 |
| 2026-05-19 | -90.00 | $16.31 | 30100 |
| 2026-05-18 | -73.33 | $16.41 | 21500 |
| 2026-05-15 | -63.33 | $16.47 | 33700 |
| 2026-05-14 | -68.33 | $16.44 | 15600 |
| 2026-05-13 | -96.36 | $16.32 | 25100 |
| 2026-05-12 | -96.36 | $16.32 | 23993 |
| 2026-05-11 | -60.00 | $16.55 | 34504 |
| 2026-05-08 | -50.00 | $16.60 | 20800 |
| 2026-05-07 | -64.00 | $16.53 | 16822 |
| 2026-05-06 | -58.49 | $16.54 | 31249 |
| 2026-05-05 | -52.73 | $16.56 | 17636 |
| 2026-05-04 | -42.65 | $16.56 | 31000 |
| 2026-05-01 | -40.26 | $16.54 | 16100 |
| 2026-04-30 | -4.76 | $16.80 | 22700 |
| 2026-04-29 | -1.05 | $16.74 | 11720 |
| 2026-04-28 | -1.02 | $16.73 | 17825 |
| 2026-04-27 | -6.12 | $16.68 | 21642 |
| 2026-04-24 | -6.19 | $16.67 | 12900 |
| 2026-04-23 | -7.22 | $16.66 | 27800 |
| 2026-04-22 | -16.49 | $16.57 | 36800 |
| 2026-04-21 | -13.40 | $16.60 | 23538 |
| 2026-04-20 | -10.31 | $16.63 | 21000 |
| 2026-04-17 | -2.08 | $16.70 | 19233 |
| 2026-04-16 | -9.38 | $16.63 | 21107 |
| 2026-04-15 | -11.46 | $16.61 | 34600 |
| 2026-04-14 | -2.08 | $16.70 | 38940 |
| 2026-04-13 | -13.10 | $16.49 | 20107 |
| 2026-04-10 | -1.19 | $16.59 | 18100 |
| 2026-04-09 | -13.10 | $16.49 | 21420 |
| 2026-04-08 | -22.62 | $16.41 | 41112 |
| 2026-04-07 | -38.10 | $16.28 | 13317 |
| 2026-04-06 | -44.05 | $16.23 | 30300 |
| 2026-04-02 | -74.47 | $16.00 | 29030 |
| 2026-04-01 | -87.23 | $15.88 | 57330 |
| 2026-03-31 | -100.00 | $15.76 | 162600 |
| 2026-03-30 | -79.25 | $16.28 | 19715 |
| 2026-03-27 | -94.00 | $16.23 | 34539 |
| 2026-03-26 | -66.67 | $16.40 | 19838 |
| 2026-03-25 | -47.83 | $16.49 | 20819 |
| 2026-03-24 | -71.74 | $16.38 | 12933 |
| 2026-03-23 | -52.17 | $16.47 | 20700 |
| 2026-03-20 | -87.10 | $16.33 | 14200 |
| 2026-03-19 | -83.61 | $16.42 | 17034 |
| 2026-03-18 | -60.66 | $16.56 | 19016 |
| 2026-03-17 | -72.13 | $16.49 | 21822 |
| 2026-03-16 | -67.21 | $16.52 | 20246 |
| 2026-03-13 | -70.49 | $16.50 | 23780 |
| 2026-03-12 | -62.30 | $16.55 | 33089 |
| 2026-03-11 | -75.41 | $16.47 | 14335 |
| 2026-03-10 | -70.49 | $16.50 | 13312 |
| 2026-03-09 | -77.05 | $16.46 | 32264 |
| 2026-03-06 | -49.18 | $16.63 | 24500 |
| 2026-03-05 | -49.18 | $16.63 | 13703 |
| 2026-03-04 | -45.90 | $16.65 | 16041 |
| 2026-03-03 | -54.10 | $16.60 | 25300 |
| 2026-03-02 | -67.21 | $16.52 | 20800 |
| 2026-02-27 | -93.44 | $16.36 | 78742 |
| 2026-02-26 | -51.92 | $16.66 | 10815 |
| 2026-02-25 | -42.31 | $16.71 | 19000 |
| 2026-02-24 | -48.08 | $16.68 | 22900 |
| 2026-02-23 | -53.85 | $16.65 | 30117 |
| 2026-02-20 | -43.48 | $16.80 | 11944 |
| 2026-02-19 | -32.86 | $16.88 | 16912 |
| 2026-02-18 | -34.29 | $16.87 | 20100 |
| 2026-02-17 | -27.14 | $16.92 | 32700 |
| 2026-02-13 | -58.57 | $16.70 | 27500 |
| 2026-02-12 | -77.14 | $16.57 | 22428 |
| 2026-02-11 | -75.71 | $16.58 | 34009 |
| 2026-02-10 | -70.00 | $16.62 | 21647 |
| 2026-02-09 | -90.00 | $16.48 | 18400 |
| 2026-02-06 | -87.14 | $16.50 | 41000 |
| 2026-02-05 | -100.00 | $16.41 | 22807 |
| 2026-02-04 | -89.39 | $16.52 | 15900 |
| 2026-02-03 | -89.39 | $16.52 | 35000 |
| 2026-02-02 | -95.08 | $16.53 | 35800 |
| 2026-01-30 | -60.00 | $16.75 | 31745 |
| 2026-01-29 | -75.00 | $16.66 | 17900 |
| 2026-01-28 | -63.33 | $16.73 | 39043 |
| 2026-01-27 | -54.93 | $16.72 | 113202 |
| 2026-01-26 | -23.96 | $16.88 | 21600 |
| 2026-01-23 | -16.04 | $16.94 | 35159 |
| 2026-01-22 | -3.36 | $17.07 | 19100 |
| 2026-01-21 | -5.61 | $16.93 | 35600 |
| 2026-01-20 | -16.82 | $16.81 | 34900 |
| 2026-01-16 | -3.74 | $16.95 | 29612 |
| 2026-01-15 | -8.42 | $16.79 | 13200 |
| 2026-01-14 | -21.05 | $16.67 | 37500 |
| 2026-01-13 | -26.32 | $16.62 | 29041 |
| 2026-01-12 | -33.68 | $16.55 | 58042 |
| 2026-01-09 | -23.16 | $16.65 | 40600 |
| 2026-01-08 | -22.11 | $16.66 | 18800 |
| 2026-01-07 | -17.89 | $16.70 | 21634 |
| 2026-01-06 | -24.21 | $16.64 | 18500 |
| 2026-01-05 | -12.63 | $16.75 | 26443 |
| 2026-01-02 | -14.13 | $16.71 | 21436 |
| 2025-12-31 | -34.78 | $16.52 | 97800 |
| 2025-12-30 | -5.43 | $16.79 | 74118 |
| 2025-12-29 | -19.23 | $16.55 | 77511 |
| 2025-12-26 | -41.03 | $16.38 | 46613 |
| 2025-12-24 | -55.13 | $16.27 | 35716 |
| 2025-12-23 | -96.20 | $15.95 | 90300 |
| 2025-12-22 | -91.67 | $16.27 | 57700 |
| 2025-12-19 | -66.67 | $16.41 | 28326 |
| 2025-12-18 | -97.78 | $16.27 | 56140 |
| 2025-12-17 | -75.56 | $16.37 | 31300 |
| 2025-12-16 | -53.33 | $16.47 | 27700 |
| 2025-12-15 | -76.79 | $16.39 | 42644 |
| 2025-12-12 | -89.06 | $16.34 | 26900 |
| 2025-12-11 | -76.56 | $16.42 | 39300 |
| 2025-12-10 | -92.19 | $16.32 | 50400 |
| 2025-12-09 | -92.19 | $16.32 | 33734 |
| 2025-12-08 | -88.06 | $16.35 | 46325 |
| 2025-12-05 | -68.66 | $16.48 | 15300 |
| 2025-12-04 | -56.72 | $16.56 | 12200 |
| 2025-12-03 | -69.62 | $16.51 | 21500 |
| 2025-12-02 | -64.56 | $16.55 | 8000 |
| 2025-12-01 | -69.62 | $16.51 | 20145 |
| 2025-11-28 | -90.10 | $16.37 | 43900 |
| 2025-11-26 | -75.96 | $16.56 | 17200 |
| 2025-11-25 | -82.88 | $16.50 | 22405 |
| 2025-11-24 | -98.41 | $16.33 | 52900 |
| 2025-11-21 | -100.00 | $16.31 | 36900 |
| 2025-11-20 | -100.00 | $16.34 | 35900 |
| 2025-11-19 | -96.55 | $16.45 | 25300 |
| 2025-11-18 | -87.93 | $16.55 | 15300 |
| 2025-11-17 | -83.62 | $16.60 | 24500 |
| 2025-11-14 | -85.34 | $16.58 | 25008 |
| 2025-11-13 | -98.13 | $16.52 | 27400 |
| 2025-11-12 | -94.23 | $16.61 | 12000 |
| 2025-11-11 | -78.18 | $16.79 | 15424 |
| 2025-11-10 | -79.09 | $16.78 | 14800 |
| 2025-11-07 | -78.18 | $16.79 | 22700 |
| 2025-11-06 | -86.36 | $16.70 | 20700 |
| 2025-11-05 | -71.31 | $16.90 | 62521 |
| 2025-11-04 | -89.09 | $16.84 | 15134 |
| 2025-11-03 | -94.06 | $16.87 | 11700 |
| 2025-10-31 | -80.00 | $17.18 | 15600 |
| 2025-10-30 | -84.51 | $17.25 | 9700 |
| 2025-10-29 | -77.46 | $17.30 | 9746 |
| 2025-10-28 | -78.87 | $17.29 | 34100 |
| 2025-10-27 | -49.32 | $17.49 | 17800 |
| 2025-10-24 | -49.33 | $17.48 | 8240 |
| 2025-10-23 | -66.67 | $17.35 | 12600 |
| 2025-10-22 | -64.00 | $17.37 | 22600 |
| 2025-10-21 | -54.67 | $17.44 | 10032 |
| 2025-10-20 | -85.33 | $17.21 | 21629 |
| 2025-10-17 | -93.33 | $17.15 | 17500 |
| 2025-10-16 | -80.00 | $17.25 | 24235 |
| 2025-10-15 | -40.00 | $17.55 | 19621 |
| 2025-10-14 | -57.33 | $17.42 | 15000 |
| 2025-10-13 | -76.00 | $17.28 | 8629 |
| 2025-10-10 | -73.33 | $17.30 | 6104 |
| 2025-10-09 | -42.67 | $17.53 | 19011 |
| 2025-10-08 | -24.00 | $17.67 | 12427 |
| 2025-10-07 | -17.33 | $17.72 | 13219 |
| 2025-10-06 | -9.33 | $17.78 | 29310 |
| 2025-10-03 | -12.00 | $17.76 | 8432 |
| 2025-10-02 | -5.33 | $17.81 | 21810 |
| 2025-10-01 | 0.00 | $17.74 | 22434 |
| 2025-09-30 | -32.35 | $17.44 | 23400 |
| 2025-09-29 | -64.79 | $17.20 | 27717 |
| 2025-09-26 | -37.33 | $17.38 | 5500 |
| 2025-09-25 | -42.67 | $17.34 | 14000 |
| 2025-09-24 | -33.33 | $17.41 | 23326 |
| 2025-09-23 | -16.00 | $17.54 | 5628 |
| 2025-09-22 | -16.00 | $17.54 | 6601 |
| 2025-09-19 | -9.33 | $17.59 | 9888 |
| 2025-09-18 | -22.67 | $17.49 | 15800 |
| 2025-09-17 | -2.67 | $17.64 | 18700 |
| 2025-09-16 | -21.62 | $17.49 | 25700 |
| 2025-09-15 | -14.86 | $17.54 | 24100 |
| 2025-09-12 | -23.38 | $17.50 | 11400 |
| 2025-09-11 | -20.78 | $17.52 | 28908 |
| 2025-09-10 | -38.96 | $17.38 | 27600 |
| 2025-09-09 | -38.96 | $17.38 | 10900 |
| 2025-09-08 | -42.86 | $17.35 | 16100 |
| 2025-09-05 | -37.66 | $17.39 | 18000 |
| 2025-09-04 | -67.53 | $17.16 | 13600 |
| 2025-09-03 | -84.42 | $17.03 | 22970 |
| 2025-09-02 | -84.42 | $17.03 | 22743 |
| 2025-08-29 | -80.52 | $17.06 | 114000 |
| 2025-08-28 | -50.00 | $17.26 | 36800 |
| 2025-08-27 | -51.19 | $17.25 | 10219 |
| 2025-08-26 | -60.71 | $17.17 | 44320 |
| 2025-08-25 | -45.24 | $17.30 | 24009 |
| 2025-08-22 | -19.05 | $17.52 | 19100 |
| 2025-08-21 | -39.29 | $17.35 | 14400 |
| 2025-08-20 | -21.43 | $17.50 | 16913 |
| 2025-08-19 | -15.48 | $17.55 | 32800 |
| 2025-08-18 | -10.71 | $17.59 | 24461 |
| 2025-08-15 | -3.57 | $17.65 | 42700 |
| 2025-08-14 | -20.78 | $17.45 | 21000 |
| 2025-08-13 | -32.47 | $17.36 | 20300 |
| 2025-08-12 | -55.84 | $17.18 | 9800 |
| 2025-08-11 | -51.19 | $17.18 | 12705 |
| 2025-08-08 | -57.14 | $17.13 | 11100 |
| 2025-08-07 | -52.75 | $17.13 | 16300 |
| 2025-08-06 | -65.93 | $17.01 | 14585 |
| 2025-08-05 | -65.93 | $17.01 | 21548 |
| 2025-08-04 | -54.95 | $17.11 | 23500 |
| 2025-08-01 | -71.70 | $16.85 | 69200 |
| 2025-07-31 | -5.66 | $17.55 | 21800 |
| 2025-07-30 | -1.41 | $17.55 | 20400 |
| 2025-07-29 | -4.65 | $17.38 | 38538 |
| 2025-07-28 | -5.79 | $17.24 | 19043 |
| 2025-07-25 | -19.83 | $17.07 | 22143 |
| 2025-07-24 | -20.66 | $17.06 | 16700 |
| 2025-07-23 | -14.05 | $17.14 | 13324 |
| 2025-07-22 | -12.40 | $17.16 | 11000 |
| 2025-07-21 | -7.63 | $17.19 | 27439 |
| 2025-07-18 | -2.54 | $17.25 | 11400 |
| 2025-07-17 | -9.32 | $17.17 | 27110 |
| 2025-07-16 | -11.71 | $17.08 | 27342 |
| 2025-07-15 | -5.77 | $17.08 | 34123 |
| 2025-07-14 | -25.23 | $16.85 | 32400 |
| 2025-07-11 | -34.23 | $16.75 | 15300 |
| 2025-07-10 | -1.80 | $17.11 | 27333 |
| 2025-07-09 | -1.11 | $16.91 | 25700 |
| 2025-07-08 | -2.22 | $16.90 | 18400 |
| 2025-07-07 | -15.79 | $16.77 | 11500 |
| 2025-07-03 | -1.05 | $16.91 | 11028 |
| 2025-07-02 | -5.38 | $16.85 | 42333 |
| 2025-07-01 | -51.56 | $16.16 | 26416 |
| 2025-06-30 | -50.75 | $16.15 | 66400 |
| 2025-06-27 | -37.50 | $16.19 | 12700 |
| 2025-06-26 | -22.50 | $16.31 | 27536 |
| 2025-06-25 | -21.25 | $16.32 | 12845 |
| 2025-06-24 | -7.50 | $16.43 | 30000 |
| 2025-06-23 | -28.95 | $16.23 | 15708 |
| 2025-06-20 | -32.89 | $16.20 | 17900 |
| 2025-06-18 | -25.00 | $16.26 | 28811 |
| 2025-06-17 | -30.26 | $16.22 | 12900 |
| 2025-06-16 | -43.33 | $16.20 | 14036 |
| 2025-06-13 | -52.68 | $16.22 | 12600 |
| 2025-06-12 | -66.91 | $16.14 | 11219 |
| 2025-06-11 | -68.12 | $16.13 | 15433 |
| 2025-06-10 | -67.86 | $16.14 | 24370 |
| 2025-06-09 | -64.29 | $16.19 | 28000 |
| 2025-06-06 | -65.71 | $16.17 | 18639 |
| 2025-06-05 | -70.71 | $16.10 | 12900 |
| 2025-06-04 | -68.57 | $16.13 | 31200 |
| 2025-06-03 | -80.71 | $15.96 | 46746 |
| 2025-06-02 | -83.57 | $15.92 | 44627 |
| 2025-05-30 | -100.00 | $15.69 | 156635 |
| 2025-05-29 | -80.33 | $16.24 | 10000 |
| 2025-05-28 | -90.16 | $16.12 | 17819 |
| 2025-05-27 | -69.67 | $16.37 | 20400 |
| 2025-05-23 | -94.26 | $16.07 | 19300 |
| 2025-05-22 | -97.44 | $16.08 | 21325 |
| 2025-05-21 | -94.87 | $16.11 | 27218 |
| 2025-05-20 | -87.18 | $16.20 | 25600 |
| 2025-05-19 | -82.91 | $16.25 | 88937 |
| 2025-05-16 | -43.18 | $16.65 | 23908 |
| 2025-05-15 | -32.65 | $16.74 | 37400 |
| 2025-05-14 | -28.57 | $16.80 | 15648 |
| 2025-05-13 | -25.17 | $16.85 | 69900 |
| 2025-05-12 | -29.25 | $16.79 | 69727 |
| 2025-05-09 | -49.66 | $16.49 | 13500 |
| 2025-05-08 | -36.73 | $16.68 | 15800 |
| 2025-05-07 | -26.53 | $16.83 | 24200 |
| 2025-05-06 | -33.33 | $16.73 | 11705 |
| 2025-05-05 | -21.77 | $16.90 | 17500 |
| 2025-05-02 | -25.17 | $16.85 | 42100 |
| 2025-05-01 | -6.99 | $17.08 | 57500 |
| 2025-04-30 | -4.23 | $17.11 | 97632 |
| 2025-04-29 | -19.01 | $16.90 | 141717 |
| 2025-04-28 | -20.17 | $16.70 | 79000 |
| 2025-04-25 | -16.50 | $16.61 | 21330 |
| 2025-04-24 | -40.87 | $16.43 | 16200 |
| 2025-04-23 | -60.00 | $16.31 | 11348 |
| 2025-04-22 | -67.57 | $16.23 | 34818 |
| 2025-04-21 | -76.67 | $16.10 | 21500 |
| 2025-04-17 | -90.20 | $15.90 | 51139 |
| 2025-04-16 | -87.42 | $15.96 | 26409 |
| 2025-04-15 | -82.50 | $16.04 | 16100 |
| 2025-04-14 | -80.00 | $16.08 | 17943 |
| 2025-04-11 | -99.38 | $15.77 | 16531 |
| 2025-04-10 | -73.75 | $16.18 | 21300 |
| 2025-04-09 | -63.13 | $16.35 | 32300 |
| 2025-04-08 | -79.25 | $16.10 | 29800 |
| 2025-04-07 | -81.13 | $16.07 | 37400 |
| 2025-04-04 | -66.23 | $16.34 | 78900 |
| 2025-04-03 | -84.55 | $16.32 | 54900 |
| 2025-04-02 | -80.73 | $16.48 | 22526 |
| 2025-04-01 | -90.52 | $16.38 | 19315 |
| 2025-03-31 | -99.28 | $16.28 | 92900 |
| 2025-03-28 | -98.56 | $16.35 | 51520 |
| 2025-03-27 | -87.69 | $16.66 | 20946 |
| 2025-03-26 | -77.69 | $16.79 | 28000 |
| 2025-03-25 | -63.48 | $17.11 | 14213 |
| 2025-03-24 | -62.71 | $17.13 | 21535 |
| 2025-03-21 | -52.54 | $17.25 | 8338 |
| 2025-03-20 | -57.85 | $17.20 | 7745 |
| 2025-03-19 | -45.45 | $17.35 | 15130 |
| 2025-03-18 | -59.84 | $17.18 | 11100 |
| 2025-03-17 | -61.87 | $17.22 | 14400 |
| 2025-03-14 | -70.50 | $17.10 | 18100 |
| 2025-03-13 | -79.86 | $16.97 | 10641 |
| 2025-03-12 | -89.21 | $16.84 | 24100 |
| 2025-03-11 | -94.96 | $16.76 | 29400 |
| 2025-03-10 | -93.60 | $16.91 | 17200 |
| 2025-03-07 | -95.58 | $17.00 | 14405 |
| 2025-03-06 | -100.00 | $17.02 | 26600 |
| 2025-03-05 | -75.56 | $17.40 | 12700 |
| 2025-03-04 | -75.56 | $17.40 | 25300 |
| 2025-03-03 | -45.56 | $17.67 | 12549 |
| 2025-02-28 | -48.89 | $17.64 | 13100 |
| 2025-02-27 | -42.22 | $17.70 | 17135 |
| 2025-02-26 | -32.22 | $17.79 | 8200 |
| 2025-02-25 | -27.78 | $17.83 | 14726 |
| 2025-02-24 | -42.22 | $17.70 | 9100 |
| 2025-02-21 | -35.19 | $17.70 | 18525 |
| 2025-02-20 | -37.04 | $17.68 | 12533 |
| 2025-02-19 | -28.70 | $17.77 | 24100 |
| 2025-02-18 | -21.30 | $17.85 | 33600 |
| 2025-02-14 | -5.65 | $17.97 | 20800 |
| 2025-02-13 | -11.90 | $17.71 | 12929 |
| 2025-02-12 | -23.72 | $17.49 | 28209 |
| 2025-02-11 | -16.22 | $17.56 | 19200 |
| 2025-02-10 | -13.68 | $17.60 | 16700 |
| 2025-02-07 | -18.95 | $17.50 | 21233 |
| 2025-02-06 | -13.16 | $17.61 | 21100 |
| 2025-02-05 | -8.42 | $17.70 | 25441 |
| 2025-02-04 | -18.42 | $17.51 | 53713 |
| 2025-02-03 | -23.68 | $17.41 | 41500 |
| 2025-01-31 | -7.37 | $17.72 | 26300 |
| 2025-01-30 | 0.00 | $17.73 | 17713 |
| 2025-01-29 | -11.36 | $17.45 | 19324 |
| 2025-01-28 | -6.90 | $17.51 | 21508 |
| 2025-01-27 | -1.76 | $17.56 | 22019 |
| 2025-01-24 | -13.50 | $17.30 | 22235 |
| 2025-01-23 | -12.50 | $17.08 | 15200 |
| 2025-01-22 | -8.82 | $17.13 | 13300 |
| 2025-01-21 | -8.09 | $17.14 | 45535 |
| 2025-01-17 | -8.94 | $17.01 | 66744 |
| 2025-01-16 | -16.98 | $16.77 | 21545 |
| 2025-01-15 | -27.93 | $16.69 | 25800 |
| 2025-01-14 | -72.88 | $16.21 | 41200 |
| 2025-01-13 | -89.26 | $16.05 | 46600 |
| 2025-01-10 | -84.71 | $16.13 | 31300 |
| 2025-01-08 | -64.97 | $16.44 | 77800 |
| 2025-01-07 | -74.52 | $16.29 | 39400 |
| 2025-01-06 | -59.75 | $16.53 | 34400 |
| 2025-01-03 | -49.06 | $16.70 | 18500 |
| 2025-01-02 | -52.20 | $16.65 | 57500 |
| 2024-12-31 | -95.60 | $15.96 | 253706 |
| 2024-12-30 | -83.14 | $16.29 | 69600 |
| 2024-12-27 | -95.35 | $16.08 | 53111 |
| 2024-12-26 | -95.81 | $16.12 | 47219 |
| 2024-12-24 | -93.63 | $16.25 | 16300 |
| 2024-12-23 | -97.35 | $16.25 | 43100 |
| 2024-12-20 | -84.11 | $16.45 | 26800 |
| 2024-12-19 | -84.11 | $16.45 | 51344 |
| 2024-12-18 | -100.00 | $16.37 | 39700 |
| 2024-12-17 | -87.31 | $16.55 | 73836 |
| 2024-12-16 | -100.00 | $16.69 | 53519 |
| 2024-12-13 | -93.58 | $16.82 | 41700 |
| 2024-12-12 | -93.55 | $16.97 | 34807 |
| 2024-12-11 | -70.97 | $17.18 | 65940 |
| 2024-12-10 | -60.19 | $17.32 | 52000 |
| 2024-12-09 | -72.54 | $17.30 | 37000 |
| 2024-12-06 | -72.54 | $17.30 | 15645 |
| 2024-12-05 | -73.24 | $17.29 | 41929 |
| 2024-12-04 | -83.10 | $17.15 | 32000 |
| 2024-12-03 | -81.69 | $17.17 | 60900 |
| 2024-12-02 | -61.27 | $17.46 | 68300 |
| 2024-11-29 | -58.05 | $17.64 | 59900 |
| 2024-11-27 | -85.07 | $17.24 | 36047 |
| 2024-11-26 | -92.04 | $17.09 | 47629 |
| 2024-11-25 | -80.97 | $17.34 | 36300 |
| 2024-11-22 | -90.27 | $17.13 | 42309 |
| 2024-11-21 | -93.55 | $17.07 | 31633 |
| 2024-11-20 | -98.39 | $16.95 | 34400 |
| 2024-11-19 | -96.50 | $17.05 | 33500 |
| 2024-11-18 | -98.07 | $17.06 | 58399 |
| 2024-11-15 | -93.36 | $17.46 | 51006 |
| 2024-11-14 | -89.92 | $17.74 | 33400 |
| 2024-11-13 | -97.48 | $17.56 | 28544 |
| 2024-11-12 | -100.00 | $17.55 | 34200 |
| 2024-11-11 | -86.04 | $17.97 | 29229 |
| 2024-11-08 | -77.48 | $18.16 | 22027 |
| 2024-11-07 | -84.68 | $18.00 | 29700 |
| 2024-11-06 | -98.65 | $17.69 | 30424 |
| 2024-11-05 | -81.86 | $18.12 | 25400 |
| 2024-11-04 | -92.56 | $17.89 | 45736 |
| 2024-11-01 | -90.23 | $17.94 | 50000 |
| 2024-10-31 | -72.86 | $18.86 | 50209 |
| 2024-10-30 | -58.57 | $19.06 | 73200 |
| 2024-10-29 | -70.71 | $18.89 | 38645 |
| 2024-10-28 | -72.97 | $18.80 | 35600 |
| 2024-10-25 | -64.05 | $18.90 | 64219 |
| 2024-10-24 | -49.02 | $19.13 | 17521 |
| 2024-10-23 | -37.97 | $19.17 | 22135 |
| 2024-10-22 | -22.46 | $19.46 | 37600 |
| 2024-10-21 | -18.18 | $19.54 | 59535 |
| 2024-10-18 | -5.88 | $19.77 | 29036 |
| 2024-10-17 | -4.32 | $19.78 | 30100 |
| 2024-10-16 | -6.49 | $19.74 | 53048 |
| 2024-10-15 | -11.00 | $19.44 | 66026 |
| 2024-10-14 | -5.78 | $19.29 | 44948 |
| 2024-10-11 | -10.76 | $18.96 | 35100 |
| 2024-10-10 | -8.39 | $18.90 | 8800 |
| 2024-10-09 | -2.31 | $18.99 | 47942 |
| 2024-10-08 | -8.78 | $18.65 | 8901 |
| 2024-10-07 | -15.54 | $18.55 | 19700 |
| 2024-10-04 | -10.90 | $18.61 | 32035 |
| 2024-10-03 | -6.37 | $18.68 | 33100 |
| 2024-10-02 | -4.79 | $18.60 | 16100 |
| 2024-10-01 | -9.59 | $18.53 | 21500 |
| 2024-09-30 | -10.53 | $18.51 | 43002 |
| 2024-09-27 | -2.67 | $18.61 | 20726 |
| 2024-09-26 | 0.00 | $18.47 | 53028 |
| 2024-09-25 | -4.55 | $18.20 | 8200 |
| 2024-09-24 | -7.27 | $18.17 | 13900 |
| 2024-09-23 | -11.82 | $18.12 | 14435 |
| 2024-09-20 | -12.73 | $18.11 | 6539 |
| 2024-09-19 | -10.00 | $18.14 | 33400 |
| 2024-09-18 | -17.36 | $17.87 | 15003 |
| 2024-09-17 | -8.00 | $17.98 | 41317 |
| 2024-09-16 | -5.51 | $17.92 | 24540 |
| 2024-09-13 | -29.66 | $17.55 | 22637 |
| 2024-09-12 | -23.73 | $17.62 | 10906 |
| 2024-09-11 | -35.16 | $17.45 | 14500 |
| 2024-09-10 | -42.97 | $17.35 | 10902 |
| 2024-09-09 | -28.46 | $17.53 | 33114 |
| 2024-09-06 | -51.52 | $17.22 | 18800 |
| 2024-09-05 | -37.41 | $17.38 | 16200 |
| 2024-09-04 | -42.45 | $17.31 | 14726 |
| 2024-09-03 | -53.96 | $17.15 | 21000 |
| 2024-08-30 | -38.13 | $17.37 | 116327 |
| 2024-08-29 | -8.63 | $17.78 | 26311 |
| 2024-08-28 | -7.96 | $17.55 | 13900 |
| 2024-08-27 | -0.98 | $17.52 | 19800 |
| 2024-08-26 | -1.94 | $17.52 | 20935 |
| 2024-08-23 | -26.96 | $17.35 | 8800 |
| 2024-08-22 | -37.39 | $17.23 | 11600 |
| 2024-08-21 | -46.09 | $17.13 | 19344 |
| 2024-08-20 | -62.61 | $16.94 | 8400 |
| 2024-08-19 | -69.57 | $16.86 | 31500 |
| 2024-08-16 | -72.17 | $16.83 | 19800 |
| 2024-08-15 | -78.26 | $16.76 | 38536 |
| 2024-08-14 | -83.48 | $16.70 | 27900 |
| 2024-08-13 | -74.78 | $16.80 | 19400 |
| 2024-08-12 | -66.91 | $16.73 | 10346 |
| 2024-08-09 | -58.17 | $16.77 | 19400 |
| 2024-08-08 | -69.28 | $16.60 | 22900 |
| 2024-08-07 | -61.29 | $16.71 | 26900 |
| 2024-08-06 | -40.83 | $16.97 | 19000 |
| 2024-08-05 | -35.26 | $17.05 | 23700 |
| 2024-08-02 | -13.09 | $17.41 | 17600 |
| 2024-08-01 | -10.45 | $17.45 | 44600 |
| 2024-07-31 | -12.80 | $17.39 | 20000 |
| 2024-07-30 | -13.62 | $17.37 | 20923 |
| 2024-07-29 | -13.12 | $17.37 | 29900 |
| 2024-07-26 | -4.65 | $17.50 | 21900 |
| 2024-07-25 | -3.72 | $17.52 | 55700 |
| 2024-07-24 | -2.45 | $17.44 | 19700 |
| 2024-07-23 | -2.97 | $17.41 | 20911 |
| 2024-07-22 | 0.00 | $17.30 | 48147 |
| 2024-07-19 | -0.55 | $17.22 | 18800 |
| 2024-07-18 | -2.25 | $17.14 | 46800 |
| 2024-07-17 | -0.63 | $16.97 | 91723 |
| 2024-07-16 | -5.41 | $16.80 | 134000 |
| 2024-07-15 | -13.04 | $16.20 | 16809 |
| 2024-07-12 | -18.48 | $16.15 | 20400 |
| 2024-07-11 | -7.61 | $16.25 | 38000 |
| 2024-07-10 | -6.67 | $16.10 | 21300 |
| 2024-07-09 | -21.33 | $15.99 | 33300 |
| 2024-07-08 | -25.33 | $15.96 | 36600 |
| 2024-07-05 | -53.33 | $15.75 | 24730 |
| 2024-07-03 | -54.67 | $15.74 | 13619 |
| 2024-07-02 | -74.67 | $15.59 | 15700 |
| 2024-07-01 | -72.00 | $15.61 | 45932 |
| 2024-06-28 | -72.37 | $15.60 | 16024 |
| 2024-06-27 | -70.83 | $15.47 | 21419 |
| 2024-06-26 | -50.00 | $15.63 | 33400 |
| 2024-06-25 | -54.61 | $15.75 | 17644 |
| 2024-06-24 | -51.75 | $15.80 | 34800 |
| 2024-06-21 | -64.47 | $15.65 | 20045 |
| 2024-06-20 | -68.90 | $15.62 | 35522 |
| 2024-06-18 | -67.60 | $15.69 | 18600 |
| 2024-06-17 | -72.86 | $15.65 | 13847 |
| 2024-06-14 | -72.20 | $15.68 | 12000 |
| 2024-06-13 | -72.68 | $15.67 | 29535 |
| 2024-06-12 | -63.90 | $15.85 | 28400 |
| 2024-06-11 | -64.39 | $15.84 | 16700 |
| 2024-06-10 | -56.59 | $16.00 | 28123 |
| 2024-06-07 | -64.39 | $15.84 | 11800 |
| 2024-06-06 | -64.39 | $15.84 | 18249 |
| 2024-06-05 | -70.24 | $15.72 | 18800 |
| 2024-06-04 | -62.44 | $15.88 | 29545 |
| 2024-06-03 | -61.95 | $15.89 | 42000 |
| 2024-05-31 | -72.81 | $15.70 | 37013 |
| 2024-05-30 | -80.26 | $15.56 | 67000 |
| 2024-05-29 | -86.40 | $15.42 | 144771 |
| 2024-05-28 | -92.97 | $16.20 | 18606 |
| 2024-05-24 | -77.05 | $16.45 | 18422 |
| 2024-05-23 | -100.00 | $16.18 | 22500 |
| 2024-05-22 | -87.13 | $16.51 | 16000 |
| 2024-05-21 | -70.30 | $16.68 | 35019 |
| 2024-05-20 | -33.33 | $17.01 | 8645 |
| 2024-05-17 | -29.50 | $16.98 | 26213 |
| 2024-05-16 | -23.74 | $17.06 | 43800 |
| 2024-05-15 | -35.25 | $16.90 | 25343 |
| 2024-05-14 | -49.64 | $16.70 | 25635 |
| 2024-05-13 | -29.50 | $16.98 | 10703 |
| 2024-05-10 | -33.81 | $16.92 | 14000 |
| 2024-05-09 | -44.60 | $16.77 | 20200 |
| 2024-05-08 | -47.48 | $16.73 | 22708 |
| 2024-05-07 | -20.86 | $17.10 | 19500 |
| 2024-05-06 | -23.02 | $17.07 | 17900 |
| 2024-05-03 | -28.06 | $17.00 | 44639 |
| 2024-05-02 | -13.67 | $17.20 | 20327 |
| 2024-05-01 | -1.53 | $17.29 | 13800 |
| 2024-04-30 | -12.98 | $17.14 | 31200 |
| 2024-04-29 | -30.07 | $17.00 | 21300 |
| 2024-04-26 | -36.24 | $16.95 | 17100 |
| 2024-04-25 | -48.67 | $16.77 | 12700 |
| 2024-04-24 | -52.67 | $16.71 | 11448 |
| 2024-04-23 | -47.33 | $16.79 | 20100 |
| 2024-04-22 | -67.33 | $16.49 | 51939 |
| 2024-04-19 | -87.33 | $16.19 | 26336 |
| 2024-04-18 | -98.67 | $16.02 | 53740 |
| 2024-04-17 | -90.34 | $16.19 | 24900 |
| 2024-04-16 | -82.76 | $16.30 | 33800 |
| 2024-04-15 | -97.69 | $16.23 | 64913 |
| 2024-04-12 | -68.97 | $16.70 | 12316 |
| 2024-04-11 | -69.75 | $16.67 | 15029 |
| 2024-04-10 | -42.86 | $16.99 | 23400 |
| 2024-04-09 | -29.41 | $17.15 | 10006 |
| 2024-04-08 | -31.93 | $17.12 | 9400 |
| 2024-04-05 | -25.21 | $17.20 | 11300 |
| 2024-04-04 | -15.97 | $17.31 | 21415 |
| 2024-04-03 | -43.70 | $16.98 | 24225 |
| 2024-04-02 | -42.02 | $17.00 | 21510 |
| 2024-04-01 | -8.40 | $17.40 | 37649 |
| 2024-03-28 | -2.52 | $17.47 | 42034 |
| 2024-03-27 | -35.29 | $17.08 | 25900 |
| 2024-03-26 | -66.39 | $16.71 | 21100 |
| 2024-03-25 | -62.18 | $16.76 | 9000 |
| 2024-03-22 | -44.54 | $16.97 | 39634 |
| 2024-03-21 | -60.61 | $16.83 | 35004 |
| 2024-03-20 | -60.61 | $16.83 | 29248 |
| 2024-03-19 | -68.18 | $16.73 | 22900 |
| 2024-03-18 | -89.39 | $16.45 | 20400 |
| 2024-03-15 | -90.91 | $16.43 | 19402 |
| 2024-03-14 | -96.97 | $16.35 | 41600 |
| 2024-03-13 | -57.06 | $16.70 | 24345 |
| 2024-03-12 | -43.41 | $16.84 | 11300 |
| 2024-03-11 | -56.59 | $16.60 | 17100 |
| 2024-03-08 | -40.53 | $16.86 | 27000 |
| 2024-03-07 | -36.68 | $16.90 | 22600 |
| 2024-03-06 | -40.59 | $16.81 | 48426 |
| 2024-03-05 | -28.71 | $17.05 | 29000 |
| 2024-03-04 | -37.62 | $16.87 | 45000 |
| 2024-03-01 | -21.29 | $17.20 | 29316 |
| 2024-02-29 | -6.93 | $17.49 | 100023 |
| 2024-02-28 | -34.93 | $17.10 | 27503 |
| 2024-02-27 | -52.30 | $16.75 | 31300 |
| 2024-02-26 | -35.56 | $17.15 | 27521 |
| 2024-02-23 | -28.03 | $17.33 | 24000 |
| 2024-02-22 | -29.29 | $17.30 | 25300 |
| 2024-02-21 | -39.75 | $17.05 | 41312 |
| 2024-02-20 | -40.59 | $17.03 | 19711 |
| 2024-02-16 | -38.49 | $17.08 | 29000 |
| 2024-02-15 | -37.66 | $17.10 | 42827 |
| 2024-02-14 | -68.20 | $16.37 | 54900 |
| 2024-02-13 | -79.50 | $16.10 | 49000 |
| 2024-02-12 | -73.22 | $16.25 | 41104 |
| 2024-02-09 | -84.52 | $15.98 | 46718 |
| 2024-02-08 | -94.98 | $15.73 | 43300 |
| 2024-02-07 | -87.45 | $15.91 | 136700 |
| 2024-02-06 | -85.19 | $16.16 | 58820 |
| 2024-02-05 | -81.48 | $16.24 | 103800 |
| 2024-02-02 | -88.00 | $16.68 | 27540 |
| 2024-02-01 | -75.33 | $16.87 | 67113 |
| 2024-01-31 | -64.63 | $17.05 | 146324 |
| 2024-01-30 | -1.36 | $17.98 | 32247 |
| 2024-01-29 | -2.92 | $17.85 | 11628 |
| 2024-01-26 | -5.84 | $17.81 | 38300 |
| 2024-01-25 | 0.00 | $17.64 | 26400 |
| 2024-01-24 | -36.79 | $17.19 | 27100 |
| 2024-01-23 | -19.81 | $17.37 | 16843 |
| 2024-01-22 | -19.81 | $17.37 | 29925 |
| 2024-01-19 | -17.43 | $17.26 | 23800 |
| 2024-01-18 | -33.56 | $16.96 | 16127 |
| 2024-01-17 | -28.95 | $17.01 | 22700 |
| 2024-01-16 | -15.79 | $17.21 | 25200 |
| 2024-01-12 | -9.87 | $17.30 | 19428 |
| 2024-01-11 | -9.31 | $17.26 | 17737 |
| 2024-01-10 | -7.31 | $17.29 | 31736 |
| 2024-01-09 | 0.00 | $17.39 | 15833 |
| 2024-01-08 | -4.46 | $17.19 | 24100 |
| 2024-01-05 | -2.12 | $17.11 | 20400 |
| 2024-01-04 | -3.28 | $17.03 | 22349 |
| 2024-01-03 | -22.40 | $16.68 | 24513 |
| 2024-01-02 | -17.46 | $16.76 | 13600 |
| 2023-12-29 | -24.34 | $16.63 | 67300 |
| 2023-12-28 | -10.99 | $16.88 | 28235 |
| 2023-12-27 | -6.80 | $16.95 | 49719 |
| 2023-12-26 | -7.73 | $16.93 | 18230 |
| 2023-12-22 | -1.93 | $17.05 | 35006 |
| 2023-12-21 | -4.59 | $16.96 | 72716 |
| 2023-12-20 | -4.12 | $16.74 | 38000 |
| 2023-12-19 | -8.93 | $16.41 | 45236 |
| 2023-12-18 | -30.95 | $16.04 | 137912 |
| 2023-12-15 | -12.50 | $16.35 | 53448 |
| 2023-12-14 | -12.50 | $16.35 | 61722 |
| 2023-12-13 | -28.13 | $15.80 | 60700 |
| 2023-12-12 | -51.56 | $15.50 | 59200 |
| 2023-12-11 | -53.91 | $15.47 | 25708 |
| 2023-12-08 | -35.16 | $15.71 | 22800 |
| 2023-12-07 | -24.22 | $15.85 | 49142 |
| 2023-12-06 | -21.10 | $15.74 | 34400 |
| 2023-12-05 | -39.09 | $15.55 | 23116 |
| 2023-12-04 | -52.73 | $15.40 | 58300 |
| 2023-12-01 | -50.00 | $15.43 | 66845 |
| 2023-11-30 | -70.91 | $15.20 | 127447 |
| 2023-11-29 | -44.44 | $15.42 | 57715 |
| 2023-11-28 | -67.15 | $15.06 | 32536 |
| 2023-11-27 | -60.58 | $15.15 | 27831 |
| 2023-11-24 | -67.88 | $15.05 | 14917 |
| 2023-11-22 | -72.99 | $14.98 | 35304 |
| 2023-11-21 | -60.58 | $15.15 | 15735 |
| 2023-11-20 | -54.74 | $15.23 | 22710 |
| 2023-11-17 | -46.72 | $15.34 | 19100 |
| 2023-11-16 | -39.86 | $15.41 | 21204 |
| 2023-11-15 | -33.57 | $15.50 | 44100 |
| 2023-11-14 | -37.76 | $15.44 | 41941 |
| 2023-11-13 | -36.05 | $15.45 | 17900 |
| 2023-11-10 | -39.46 | $15.40 | 12000 |
| 2023-11-09 | -43.24 | $15.34 | 39029 |
| 2023-11-08 | -25.00 | $15.61 | 25800 |
| 2023-11-07 | -25.00 | $15.61 | 19029 |
| 2023-11-06 | -6.77 | $15.74 | 23941 |
| 2023-11-03 | -5.60 | $15.68 | 27400 |
| 2023-11-02 | -18.84 | $15.49 | 94700 |
| 2023-11-01 | -6.49 | $15.09 | 32500 |
| 2023-10-31 | -31.17 | $14.90 | 220948 |
| 2023-10-30 | -54.55 | $14.72 | 30108 |
| 2023-10-27 | -67.57 | $14.73 | 16600 |
| 2023-10-26 | -64.86 | $14.76 | 34319 |
| 2023-10-25 | -52.25 | $14.90 | 11400 |
| 2023-10-24 | -33.33 | $15.11 | 27400 |
| 2023-10-23 | -56.76 | $14.85 | 15100 |
| 2023-10-20 | -57.66 | $14.84 | 24731 |
| 2023-10-19 | -78.38 | $14.61 | 18310 |
| 2023-10-18 | -81.08 | $14.58 | 49840 |
| 2023-10-17 | -84.68 | $14.54 | 17400 |
| 2023-10-16 | -67.57 | $14.73 | 7028 |
| 2023-10-13 | -84.68 | $14.54 | 18400 |
| 2023-10-12 | -70.27 | $14.70 | 26900 |
| 2023-10-11 | -77.48 | $14.62 | 14700 |
| 2023-10-10 | -67.57 | $14.73 | 27101 |
| 2023-10-09 | -65.77 | $14.75 | 15204 |
| 2023-10-06 | -83.78 | $14.55 | 38344 |
| 2023-10-05 | -97.96 | $14.52 | 14033 |
| 2023-10-04 | -98.98 | $14.51 | 25421 |
| 2023-10-03 | -84.38 | $14.67 | 51137 |
| 2023-10-02 | -82.76 | $15.00 | 19200 |
| 2023-09-29 | -65.63 | $15.12 | 104500 |
| 2023-09-28 | -60.94 | $15.15 | 10800 |
| 2023-09-27 | -46.88 | $15.24 | 19600 |
| 2023-09-26 | -62.50 | $15.14 | 20908 |
| 2023-09-25 | -60.94 | $15.15 | 15100 |
| 2023-09-22 | -45.95 | $15.20 | 21500 |
| 2023-09-21 | -51.90 | $15.13 | 57434 |
| 2023-09-20 | -30.38 | $15.30 | 16647 |
| 2023-09-19 | -39.24 | $15.23 | 26419 |
| 2023-09-18 | -36.71 | $15.25 | 47833 |
| 2023-09-15 | -40.51 | $15.22 | 33934 |
| 2023-09-14 | -51.25 | $15.14 | 62800 |
| 2023-09-13 | -71.11 | $15.01 | 40400 |
| 2023-09-12 | -68.97 | $15.11 | 21932 |
| 2023-09-11 | -68.10 | $15.12 | 16235 |
| 2023-09-08 | -70.69 | $15.09 | 21300 |
| 2023-09-07 | -57.76 | $15.24 | 26600 |
| 2023-09-06 | -50.00 | $15.33 | 14438 |
| 2023-09-05 | -49.14 | $15.34 | 36636 |
| 2023-09-01 | -31.90 | $15.54 | 7926 |
| 2023-08-31 | -37.07 | $15.48 | 53400 |
| 2023-08-30 | -82.76 | $14.95 | 22300 |
| 2023-08-29 | -68.10 | $15.12 | 28000 |
| 2023-08-28 | -58.62 | $15.23 | 11200 |
| 2023-08-25 | -53.45 | $15.29 | 20100 |
| 2023-08-24 | -70.69 | $15.09 | 93600 |
| 2023-08-23 | -61.95 | $15.28 | 60200 |
| 2023-08-22 | -100.00 | $15.00 | 32600 |
| 2023-08-21 | -100.00 | $15.12 | 21832 |
| 2023-08-18 | -90.91 | $15.28 | 28600 |
| 2023-08-17 | -63.64 | $15.49 | 11400 |
| 2023-08-16 | -55.84 | $15.55 | 17430 |
| 2023-08-15 | -44.16 | $15.64 | 62487 |
| 2023-08-14 | -39.24 | $15.69 | 27700 |
| 2023-08-11 | -39.24 | $15.69 | 40620 |
| 2023-08-10 | -39.51 | $15.68 | 19300 |
| 2023-08-09 | -37.04 | $15.70 | 19339 |
| 2023-08-08 | -48.15 | $15.61 | 28400 |
| 2023-08-07 | -25.27 | $15.77 | 33300 |
| 2023-08-04 | -36.13 | $15.57 | 31300 |
| 2023-08-03 | -56.45 | $15.30 | 33939 |
| 2023-08-02 | -41.98 | $15.45 | 30300 |
| 2023-08-01 | -32.82 | $15.57 | 30900 |
| 2023-07-31 | -9.92 | $15.87 | 27723 |
| 2023-07-28 | -10.69 | $15.86 | 19100 |
| 2023-07-27 | -17.56 | $15.77 | 60100 |
| 2023-07-26 | -24.43 | $15.68 | 95700 |
| 2023-07-25 | -19.85 | $15.74 | 31900 |
| 2023-07-24 | -22.90 | $15.70 | 34300 |
| 2023-07-21 | -19.08 | $15.75 | 18900 |
| 2023-07-20 | -19.08 | $15.75 | 25528 |
| 2023-07-19 | -19.85 | $15.74 | 24232 |
| 2023-07-18 | -3.82 | $15.95 | 26700 |
| 2023-07-17 | -15.27 | $15.80 | 21400 |
| 2023-07-14 | -35.88 | $15.53 | 49100 |
| 2023-07-13 | -19.08 | $15.75 | 24300 |
| 2023-07-12 | 0.00 | $15.86 | 34300 |
| 2023-07-11 | -8.25 | $15.58 | 20114 |
| 2023-07-10 | -53.92 | $15.16 | 26000 |
| 2023-07-07 | -88.57 | $14.81 | 52900 |
| 2023-07-06 | -91.89 | $14.78 | 54900 |
| 2023-07-05 | -68.00 | $15.13 | 21428 |
| 2023-07-03 | -59.00 | $15.22 | 13526 |
| 2023-06-30 | -56.00 | $15.25 | 54543 |
| 2023-06-29 | -63.06 | $15.11 | 29200 |
| 2023-06-28 | -43.36 | $15.19 | 29200 |
| 2023-06-27 | -61.54 | $14.93 | 22000 |
| 2023-06-26 | -68.53 | $14.83 | 28300 |
| 2023-06-23 | -57.34 | $14.99 | 26600 |
| 2023-06-22 | -66.43 | $14.86 | 40022 |
| 2023-06-21 | -32.87 | $15.34 | 10500 |
| 2023-06-20 | -44.06 | $15.18 | 21947 |
| 2023-06-16 | -37.06 | $15.28 | 16300 |
| 2023-06-15 | -39.16 | $15.25 | 19600 |
| 2023-06-14 | -34.71 | $15.22 | 21900 |
| 2023-06-13 | -8.81 | $15.64 | 15700 |
| 2023-06-12 | -15.06 | $15.45 | 18500 |
| 2023-06-09 | -13.52 | $15.43 | 27405 |
| 2023-06-08 | -5.34 | $15.66 | 25244 |
| 2023-06-07 | -2.49 | $15.74 | 26000 |
| 2023-06-06 | -3.91 | $15.70 | 70600 |
| 2023-06-05 | -14.90 | $15.17 | 18300 |
| 2023-06-02 | -14.12 | $15.19 | 76916 |
| 2023-06-01 | -20.15 | $14.87 | 42500 |
| 2023-05-31 | -26.62 | $14.70 | 100500 |
| 2023-05-30 | -21.67 | $14.83 | 35211 |
| 2023-05-26 | -30.69 | $14.78 | 12930 |
| 2023-05-25 | -40.92 | $14.56 | 40700 |
| 2023-05-24 | -40.26 | $14.64 | 32700 |
| 2023-05-23 | -35.46 | $14.79 | 35838 |
| 2023-05-22 | -30.67 | $14.94 | 47700 |
| 2023-05-19 | -33.44 | $14.90 | 38400 |
| 2023-05-18 | -22.81 | $15.24 | 29220 |
| 2023-05-17 | -31.25 | $14.97 | 42601 |
| 2023-05-16 | -66.16 | $13.88 | 67400 |
| 2023-05-15 | -60.06 | $14.08 | 127021 |
| 2023-05-12 | -89.33 | $13.12 | 102500 |
| 2023-05-11 | -89.33 | $13.12 | 40138 |
| 2023-05-10 | -83.84 | $13.30 | 34531 |
| 2023-05-09 | -82.93 | $13.33 | 37600 |
| 2023-05-08 | -78.05 | $13.49 | 95238 |
| 2023-05-05 | -71.65 | $13.70 | 100721 |
| 2023-05-04 | -96.65 | $12.88 | 270921 |
| 2023-05-03 | -80.21 | $13.78 | 81900 |
| 2023-05-02 | -85.51 | $13.63 | 176900 |
| 2023-05-01 | -97.96 | $15.09 | 64700 |
| 2023-04-28 | -40.82 | $15.65 | 54931 |
| 2023-04-27 | -20.41 | $15.85 | 27600 |
| 2023-04-26 | -32.79 | $15.65 | 38108 |
| 2023-04-25 | -37.16 | $15.50 | 41820 |
| 2023-04-24 | -23.65 | $15.70 | 40127 |
| 2023-04-21 | -25.16 | $15.66 | 76932 |
| 2023-04-20 | -41.71 | $15.52 | 49420 |
| 2023-04-19 | -22.86 | $15.85 | 66408 |
| 2023-04-18 | -34.86 | $15.64 | 35800 |
| 2023-04-17 | -41.71 | $15.52 | 69300 |
| 2023-04-14 | -17.71 | $15.94 | 52000 |
| 2023-04-13 | -29.38 | $15.75 | 29600 |
| 2023-04-12 | -23.73 | $15.85 | 16511 |
| 2023-04-11 | -31.44 | $15.83 | 35023 |
| 2023-04-10 | -29.90 | $15.86 | 64900 |
| 2023-04-06 | -54.66 | $15.62 | 28638 |
| 2023-04-05 | -71.03 | $15.34 | 24400 |
| 2023-04-04 | -65.32 | $15.53 | 38503 |
| 2023-04-03 | -54.55 | $15.85 | 46800 |
| 2023-03-31 | -59.55 | $15.94 | 64600 |
| 2023-03-30 | -80.00 | $15.22 | 41900 |
| 2023-03-29 | -79.17 | $15.25 | 43200 |
| 2023-03-28 | -91.91 | $14.80 | 89800 |
| 2023-03-27 | -88.71 | $14.92 | 68700 |
| 2023-03-24 | -89.25 | $14.90 | 79900 |
| 2023-03-23 | -87.06 | $14.99 | 71235 |
| 2023-03-22 | -62.53 | $15.90 | 17300 |
| 2023-03-21 | -55.26 | $16.17 | 22300 |
| 2023-03-20 | -80.32 | $15.24 | 49800 |
| 2023-03-17 | -76.82 | $15.37 | 40900 |
| 2023-03-16 | -64.64 | $15.85 | 42306 |
| 2023-03-15 | -84.39 | $15.15 | 68600 |
| 2023-03-14 | -66.10 | $15.90 | 60443 |
| 2023-03-13 | -90.24 | $14.91 | 253300 |
| 2023-03-10 | -93.63 | $16.26 | 107748 |
| 2023-03-09 | -93.15 | $16.76 | 43529 |
| 2023-03-08 | -89.94 | $17.37 | 27117 |
| 2023-03-07 | -97.48 | $17.25 | 30400 |
| 2023-03-06 | -97.44 | $17.31 | 112329 |
| 2023-03-03 | -72.09 | $17.85 | 21507 |
| 2023-03-02 | -77.71 | $17.76 | 27648 |
| 2023-03-01 | -68.00 | $17.93 | 27826 |
| 2023-02-28 | -51.43 | $18.22 | 43249 |
| 2023-02-27 | -61.14 | $18.05 | 15819 |
| 2023-02-24 | -72.57 | $17.85 | 18500 |
| 2023-02-23 | -61.14 | $18.05 | 25500 |
| 2023-02-22 | -74.29 | $17.82 | 46901 |
| 2023-02-21 | -98.86 | $17.39 | 56745 |
| 2023-02-17 | -94.44 | $17.93 | 12438 |
| 2023-02-16 | -82.44 | $18.04 | 27800 |
| 2023-02-15 | -55.56 | $18.32 | 61800 |
| 2023-02-14 | -45.83 | $18.46 | 14112 |
| 2023-02-13 | -36.14 | $18.52 | 19100 |
| 2023-02-10 | -40.21 | $18.34 | 19600 |
| 2023-02-09 | -29.50 | $18.53 | 22100 |
| 2023-02-08 | -23.65 | $18.64 | 36700 |
| 2023-02-07 | -32.87 | $18.41 | 22734 |
| 2023-02-06 | -20.74 | $18.67 | 21540 |
| 2023-02-03 | -5.37 | $18.99 | 26024 |
| 2023-02-02 | 0.00 | $19.12 | 46200 |
| 2023-02-01 | -9.57 | $18.70 | 28615 |
| 2023-01-31 | -7.17 | $18.75 | 44145 |
| 2023-01-30 | -0.60 | $18.95 | 35702 |
| 2023-01-27 | -1.68 | $18.91 | 59100 |
| 2023-01-26 | -0.87 | $18.80 | 35600 |
| 2023-01-25 | 0.00 | $18.48 | 15200 |
| 2023-01-24 | -0.98 | $18.43 | 30030 |
| 2023-01-23 | -3.08 | $18.23 | 24823 |
| 2023-01-20 | -1.12 | $18.06 | 26200 |
| 2023-01-19 | -5.95 | $17.93 | 31000 |
| 2023-01-18 | -14.13 | $17.71 | 23918 |
| 2023-01-17 | 0.00 | $17.78 | 43038 |
| 2023-01-13 | -0.97 | $17.45 | 19500 |
| 2023-01-12 | -13.37 | $17.15 | 35600 |
| 2023-01-11 | -13.86 | $17.14 | 56500 |
| 2023-01-10 | 0.00 | $17.36 | 23700 |
| 2023-01-09 | -17.02 | $16.96 | 44400 |
| 2023-01-06 | -8.52 | $17.01 | 49518 |
| 2023-01-05 | -31.82 | $16.60 | 33034 |
| 2023-01-04 | -44.62 | $16.48 | 36300 |
| 2023-01-03 | -68.75 | $16.05 | 61912 |
| 2022-12-30 | -82.21 | $15.77 | 160407 |
| 2022-12-29 | -91.35 | $15.58 | 114100 |
| 2022-12-28 | -99.48 | $15.57 | 98700 |
| 2022-12-27 | -100.00 | $15.73 | 164300 |
| 2022-12-23 | -93.84 | $16.11 | 37944 |
| 2022-12-22 | -91.10 | $16.15 | 73612 |
| 2022-12-21 | -99.17 | $16.28 | 41228 |
| 2022-12-20 | -93.39 | $16.35 | 67400 |
| 2022-12-19 | -87.07 | $16.47 | 47425 |
| 2022-12-16 | -82.76 | $16.52 | 57449 |
| 2022-12-15 | -83.51 | $16.67 | 19200 |
| 2022-12-14 | -75.76 | $16.75 | 54142 |
| 2022-12-13 | -74.31 | $16.79 | 69200 |
| 2022-12-12 | -95.41 | $16.56 | 25833 |
| 2022-12-09 | -89.91 | $16.62 | 26944 |
| 2022-12-08 | -52.31 | $16.92 | 36000 |
| 2022-12-07 | -29.68 | $17.14 | 27200 |
| 2022-12-06 | -34.19 | $17.07 | 61430 |
| 2022-12-05 | -29.03 | $17.15 | 41929 |
| 2022-12-02 | -14.84 | $17.37 | 65400 |
| 2022-12-01 | -19.35 | $17.30 | 59800 |
| 2022-11-30 | -56.77 | $16.72 | 81825 |
| 2022-11-29 | -57.42 | $16.71 | 61833 |
| 2022-11-28 | -31.61 | $17.11 | 39000 |
| 2022-11-25 | -30.97 | $17.12 | 19900 |
| 2022-11-23 | -32.90 | $17.09 | 51700 |
| 2022-11-22 | -38.71 | $17.00 | 26800 |
| 2022-11-21 | -45.16 | $16.90 | 24600 |
| 2022-11-18 | -41.94 | $16.95 | 22000 |
| 2022-11-17 | -30.97 | $17.12 | 15541 |
| 2022-11-16 | -38.71 | $17.00 | 63820 |
| 2022-11-15 | -5.81 | $17.51 | 35314 |
| 2022-11-14 | -38.13 | $16.91 | 21615 |
| 2022-11-11 | -17.39 | $17.19 | 28500 |
| 2022-11-10 | -13.85 | $17.17 | 56724 |
| 2022-11-09 | -93.75 | $16.13 | 57000 |
| 2022-11-08 | -62.90 | $16.55 | 31831 |
| 2022-11-07 | -91.94 | $16.19 | 37400 |
| 2022-11-04 | -89.52 | $16.22 | 30500 |
| 2022-11-03 | -70.16 | $16.46 | 29004 |
| 2022-11-02 | -75.54 | $16.43 | 42430 |
| 2022-11-01 | -58.28 | $16.72 | 51100 |
| 2022-10-31 | -70.69 | $16.60 | 72804 |
| 2022-10-28 | -67.22 | $16.68 | 37300 |
| 2022-10-27 | -77.47 | $16.50 | 21400 |
| 2022-10-26 | -90.66 | $16.26 | 74019 |
| 2022-10-25 | -92.86 | $16.22 | 60800 |
| 2022-10-24 | -91.71 | $16.25 | 16049 |
| 2022-10-21 | -87.78 | $16.33 | 41222 |
| 2022-10-20 | -97.59 | $16.29 | 29846 |
| 2022-10-19 | -96.69 | $16.37 | 37200 |
| 2022-10-18 | -88.11 | $16.58 | 34001 |
| 2022-10-17 | -93.51 | $16.48 | 20200 |
| 2022-10-14 | -97.98 | $16.40 | 23900 |
| 2022-10-13 | -94.66 | $16.49 | 49700 |
| 2022-10-12 | -94.15 | $16.68 | 22132 |
| 2022-10-11 | -97.40 | $16.76 | 19500 |
| 2022-10-10 | -100.00 | $16.85 | 29500 |
| 2022-10-07 | -90.68 | $17.17 | 35634 |
| 2022-10-06 | -83.85 | $17.28 | 21200 |
| 2022-10-05 | -77.64 | $17.38 | 10200 |
| 2022-10-04 | -67.70 | $17.54 | 28900 |
| 2022-10-03 | -73.29 | $17.45 | 13400 |
| 2022-09-30 | -78.26 | $17.37 | 91400 |
| 2022-09-29 | -63.98 | $17.60 | 57100 |
| 2022-09-28 | -52.17 | $17.79 | 35825 |
| 2022-09-27 | -88.44 | $17.22 | 53012 |
| 2022-09-26 | -93.51 | $17.22 | 27100 |
| 2022-09-23 | -93.33 | $17.35 | 38215 |
| 2022-09-22 | -96.41 | $17.56 | 54000 |
| 2022-09-21 | -74.85 | $17.92 | 51000 |
| 2022-09-20 | -66.47 | $18.06 | 36906 |
| 2022-09-19 | -64.07 | $18.10 | 19600 |
| 2022-09-16 | -55.06 | $18.30 | 23300 |
| 2022-09-15 | -50.78 | $18.45 | 22431 |
| 2022-09-14 | -52.15 | $18.55 | 20316 |
| 2022-09-13 | -67.63 | $18.33 | 19748 |
| 2022-09-12 | -71.00 | $18.33 | 32028 |
| 2022-09-09 | -83.27 | $18.00 | 46741 |
| 2022-09-08 | -100.00 | $17.55 | 36317 |
| 2022-09-07 | -100.00 | $17.79 | 23912 |
| 2022-09-06 | -99.21 | $17.82 | 29400 |
| 2022-09-02 | -95.74 | $18.10 | 18400 |
| 2022-09-01 | -99.64 | $18.00 | 35300 |
| 2022-08-31 | -92.62 | $18.30 | 15000 |
| 2022-08-30 | -81.23 | $18.62 | 17431 |
| 2022-08-29 | -75.09 | $18.79 | 20545 |
| 2022-08-26 | -75.09 | $18.79 | 10925 |
| 2022-08-25 | -69.31 | $18.95 | 11500 |
| 2022-08-24 | -75.81 | $18.77 | 50800 |
| 2022-08-23 | -90.25 | $18.37 | 71000 |
| 2022-08-22 | -93.04 | $18.73 | 25900 |
| 2022-08-19 | -91.90 | $18.94 | 50414 |
| 2022-08-18 | -82.49 | $19.41 | 14833 |
| 2022-08-17 | -86.41 | $19.28 | 22212 |
| 2022-08-16 | -61.46 | $19.69 | 32600 |
| 2022-08-15 | -49.49 | $19.90 | 41745 |
| 2022-08-12 | -47.45 | $19.94 | 22600 |
| 2022-08-11 | -40.10 | $20.04 | 22800 |
| 2022-08-10 | -40.18 | $19.97 | 25815 |
| 2022-08-09 | -37.50 | $20.03 | 40500 |
| 2022-08-08 | -20.98 | $20.40 | 42125 |
| 2022-08-05 | -16.52 | $20.50 | 17127 |
| 2022-08-04 | -4.02 | $20.78 | 32500 |
| 2022-08-03 | -12.39 | $20.58 | 34000 |
| 2022-08-02 | -3.08 | $20.71 | 80545 |
| 2022-08-01 | -1.16 | $20.06 | 43300 |
| 2022-07-29 | -4.84 | $19.99 | 52947 |
| 2022-07-28 | -2.78 | $19.75 | 35604 |
| 2022-07-27 | -17.14 | $19.45 | 32400 |
| 2022-07-26 | -19.63 | $19.31 | 11116 |
| 2022-07-25 | -25.77 | $19.21 | 27900 |
| 2022-07-22 | -17.90 | $19.33 | 27539 |
| 2022-07-21 | -11.80 | $19.19 | 17700 |
| 2022-07-20 | -14.50 | $19.09 | 9000 |
| 2022-07-19 | -19.91 | $18.96 | 64400 |
| 2022-07-18 | -10.13 | $19.15 | 29300 |
| 2022-07-15 | -7.98 | $19.07 | 6448 |
| 2022-07-14 | -13.15 | $18.96 | 11306 |
| 2022-07-13 | -8.76 | $19.05 | 39531 |
| 2022-07-12 | -10.09 | $19.02 | 18545 |
| 2022-07-11 | -7.44 | $19.05 | 7500 |
| 2022-07-08 | -6.28 | $19.15 | 16800 |
| 2022-07-07 | -35.11 | $18.76 | 19400 |
| 2022-07-06 | -39.92 | $18.64 | 22012 |
| 2022-07-05 | -45.25 | $18.50 | 12504 |
| 2022-07-01 | -37.64 | $18.70 | 15200 |
| 2022-06-30 | -63.88 | $18.01 | 37818 |
| 2022-06-29 | -59.87 | $18.28 | 11000 |
| 2022-06-28 | -69.27 | $18.16 | 19200 |
| 2022-06-27 | -70.24 | $18.17 | 32900 |
| 2022-06-24 | -69.44 | $18.20 | 13919 |
| 2022-06-23 | -67.83 | $18.26 | 56100 |
| 2022-06-22 | -83.11 | $17.69 | 44846 |
| 2022-06-21 | -83.65 | $17.67 | 51800 |
| 2022-06-17 | -92.76 | $17.33 | 40100 |
| 2022-06-16 | -93.57 | $17.30 | 35600 |
| 2022-06-15 | -94.64 | $17.26 | 73200 |
| 2022-06-14 | -98.12 | $17.13 | 49800 |
| 2022-06-13 | -83.65 | $17.67 | 116200 |
| 2022-06-10 | -69.94 | $18.58 | 46300 |
| 2022-06-09 | -56.01 | $19.02 | 30800 |
| 2022-06-08 | -55.80 | $19.01 | 99814 |
| 2022-06-07 | -35.74 | $19.65 | 54522 |
| 2022-06-06 | -37.62 | $19.59 | 34748 |
| 2022-06-03 | -48.28 | $19.25 | 23838 |
| 2022-06-02 | -42.63 | $19.43 | 29733 |
| 2022-06-01 | -38.24 | $19.57 | 74011 |
| 2022-05-31 | -21.94 | $20.09 | 107758 |
| 2022-05-27 | -6.41 | $20.57 | 73020 |
| 2022-05-26 | 0.00 | $19.59 | 60200 |
| 2022-05-25 | 0.00 | $18.95 | 33700 |
| 2022-05-24 | -37.84 | $18.28 | 40900 |
| 2022-05-23 | -73.89 | $17.77 | 52000 |
| 2022-05-20 | -53.50 | $18.09 | 57000 |
| 2022-05-19 | -41.46 | $18.32 | 65431 |
| 2022-05-18 | -59.81 | $18.20 | 44539 |
| 2022-05-17 | -60.29 | $18.19 | 67519 |
| 2022-05-16 | -56.94 | $18.26 | 40211 |
| 2022-05-13 | -69.09 | $18.04 | 34948 |
| 2022-05-12 | -72.37 | $17.99 | 20215 |
| 2022-05-11 | -77.16 | $17.89 | 40235 |
| 2022-05-10 | -84.81 | $17.72 | 33437 |
| 2022-05-09 | -74.71 | $18.02 | 33204 |
| 2022-05-06 | -74.63 | $18.05 | 28900 |
| 2022-05-05 | -68.85 | $18.31 | 17700 |
| 2022-05-04 | -51.48 | $18.84 | 67600 |
| 2022-05-03 | -85.67 | $17.87 | 69821 |
| 2022-05-02 | -89.22 | $17.76 | 83300 |
| 2022-04-29 | -96.24 | $18.00 | 101200 |
| 2022-04-28 | -80.07 | $18.62 | 43525 |
| 2022-04-27 | -100.00 | $18.18 | 90700 |
| 2022-04-26 | -99.23 | $18.50 | 121021 |
| 2022-04-25 | -89.88 | $18.76 | 34600 |
| 2022-04-22 | -98.83 | $18.53 | 39600 |
| 2022-04-21 | -96.79 | $18.96 | 23424 |
| 2022-04-20 | -85.78 | $19.20 | 34824 |
| 2022-04-19 | -87.61 | $19.16 | 46000 |
| 2022-04-18 | -90.41 | $19.21 | 46811 |
| 2022-04-14 | -80.86 | $19.50 | 37800 |
| 2022-04-13 | -72.25 | $19.68 | 110745 |
| 2022-04-12 | -99.52 | $19.11 | 56332 |
| 2022-04-11 | -98.98 | $19.24 | 46643 |
| 2022-04-08 | -90.28 | $19.89 | 61830 |
| 2022-04-07 | -71.53 | $20.16 | 41122 |
| 2022-04-06 | -71.53 | $20.16 | 37141 |
| 2022-04-05 | -64.61 | $20.38 | 61806 |
| 2022-04-04 | -35.36 | $20.92 | 48600 |
| 2022-04-01 | -45.00 | $20.85 | 38733 |
| 2022-03-31 | -42.86 | $20.95 | 221300 |
| 2022-03-30 | -76.02 | $20.28 | 97142 |
| 2022-03-29 | -78.38 | $20.23 | 106121 |
| 2022-03-28 | -93.45 | $19.90 | 89727 |
| 2022-03-25 | -89.79 | $20.04 | 76800 |
| 2022-03-24 | -76.44 | $20.43 | 67533 |
| 2022-03-23 | -84.89 | $20.24 | 67543 |
| 2022-03-22 | -82.22 | $20.30 | 129100 |
| 2022-03-21 | -68.44 | $20.61 | 59500 |
| 2022-03-18 | -47.11 | $21.09 | 27101 |
| 2022-03-17 | -62.22 | $20.75 | 35324 |
| 2022-03-16 | -79.56 | $20.36 | 55400 |
| 2022-03-15 | -83.11 | $20.28 | 49700 |
| 2022-03-14 | -100.00 | $19.90 | 159500 |
| 2022-03-11 | -89.94 | $20.64 | 70100 |
| 2022-03-10 | -93.62 | $20.71 | 82100 |
| 2022-03-09 | -78.15 | $21.19 | 50800 |
| 2022-03-08 | -88.13 | $21.00 | 80600 |
| 2022-03-07 | -70.98 | $21.50 | 62800 |
| 2022-03-04 | -61.89 | $21.76 | 39911 |
| 2022-03-03 | -62.15 | $21.76 | 42900 |
| 2022-03-02 | -64.60 | $21.81 | 81000 |
| 2022-03-01 | -69.57 | $21.65 | 69800 |
| 2022-02-28 | -67.70 | $21.71 | 64829 |
| 2022-02-25 | -69.25 | $21.66 | 38300 |
| 2022-02-24 | -82.45 | $21.33 | 104000 |
| 2022-02-23 | -89.88 | $21.08 | 61000 |
| 2022-02-22 | -86.17 | $21.23 | 62200 |
| 2022-02-18 | -85.99 | $21.26 | 23200 |
| 2022-02-17 | -90.74 | $21.08 | 67445 |
| 2022-02-16 | -78.43 | $21.63 | 95828 |
| 2022-02-15 | -80.45 | $21.54 | 118948 |
| 2022-02-14 | -97.75 | $20.77 | 101500 |
| 2022-02-11 | -93.47 | $21.56 | 62529 |
| 2022-02-10 | -95.81 | $22.18 | 56100 |
| 2022-02-09 | -100.00 | $22.67 | 40800 |
| 2022-02-08 | -100.00 | $22.90 | 38200 |
| 2022-02-07 | -90.36 | $23.39 | 47300 |
| 2022-02-04 | -95.43 | $23.29 | 58200 |
| 2022-02-03 | -85.79 | $23.48 | 73000 |
| 2022-02-02 | -85.43 | $23.52 | 36300 |
| 2022-02-01 | -73.87 | $23.75 | 95539 |
| 2022-01-31 | -85.43 | $23.52 | 73900 |
| 2022-01-28 | -95.94 | $23.37 | 37900 |
| 2022-01-27 | -94.25 | $23.62 | 46546 |
| 2022-01-26 | -100.00 | $24.10 | 29919 |
| 2022-01-25 | -94.74 | $24.54 | 12006 |
| 2022-01-24 | -92.11 | $24.56 | 55000 |
| 2022-01-21 | -73.68 | $24.84 | 84600 |
| 2022-01-20 | -50.88 | $24.97 | 38200 |
| 2022-01-19 | -73.68 | $24.84 | 35800 |
| 2022-01-18 | -61.40 | $24.91 | 37900 |
| 2022-01-14 | -29.82 | $25.09 | 14200 |
| 2022-01-13 | -33.33 | $25.07 | 35322 |
| 2022-01-12 | -19.30 | $25.15 | 22403 |
| 2022-01-11 | -22.73 | $25.11 | 38645 |
| 2022-01-10 | -28.79 | $25.07 | 52600 |
| 2022-01-07 | -43.94 | $24.97 | 35735 |
| 2022-01-06 | -27.27 | $25.08 | 51800 |
| 2022-01-05 | -77.27 | $24.75 | 46900 |
| 2022-01-04 | -46.38 | $24.94 | 40600 |
| 2022-01-03 | -31.17 | $25.02 | 27705 |
| 2021-12-31 | -14.63 | $25.14 | 1.2M |
| 2021-12-30 | 0.00 | $25.24 | 75538 |
| 2021-12-29 | -7.59 | $25.08 | 95200 |
| 2021-12-28 | 0.00 | $25.00 | 79727 |
| 2021-12-27 | -3.13 | $24.97 | 57215 |
| 2021-12-23 | -1.56 | $24.98 | 59340 |
| 2021-12-22 | -9.52 | $24.92 | 149001 |
| 2021-12-21 | -4.84 | $24.94 | 61631 |
| 2021-12-20 | -7.02 | $24.88 | 61400 |
| 2021-12-17 | -8.77 | $24.87 | 123503 |
| 2021-12-16 | 0.00 | $24.90 | 512200 |
| 2021-12-15 | 0.00 | $24.90 | 62511 |
| 2021-12-14 | -4.08 | $24.82 | 77344 |
| 2021-12-13 | -12.24 | $24.78 | 65600 |
| 2021-12-10 | -24.49 | $24.72 | 59506 |
| 2021-12-09 | -31.37 | $24.70 | 107800 |
| 2021-12-08 | -37.25 | $24.67 | 156600 |
| 2021-12-07 | -40.68 | $24.70 | 113800 |
| 2021-12-06 | -62.71 | $24.57 | 158500 |
| 2021-12-03 | -74.58 | $24.50 | 102400 |
| 2021-12-02 | -79.66 | $24.47 | 99138 |
| 2021-12-01 | -100.00 | $24.35 | 112731 |
| 2021-11-30 | -85.00 | $24.49 | 1.6M |
| 2021-11-29 | -69.09 | $24.62 | 312548 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.63
2026-07-17
Close Price
$16.45
Vol: 21808Average Directional Index - Detailed Analysis
Minimum
4.93
Average
23.12
Maximum
73.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.63 | $16.45 | 21808 |
| 2026-07-16 | 18.67 | $16.43 | 18009 |
| 2026-07-15 | 18.83 | $16.48 | 8800 |
| 2026-07-14 | 18.83 | $16.36 | 19100 |
| 2026-07-13 | 18.99 | $16.32 | 30346 |
| 2026-07-10 | 19.62 | $16.14 | 14982 |
| 2026-07-09 | 19.84 | $16.10 | 35915 |
| 2026-07-08 | 19.71 | $16.01 | 30948 |
| 2026-07-07 | 19.58 | $16.05 | 38500 |
| 2026-07-06 | 19.43 | $16.10 | 22700 |
| 2026-07-02 | 19.32 | $16.00 | 26899 |
| 2026-07-01 | 19.14 | $16.00 | 18306 |
| 2026-06-30 | 18.96 | $15.90 | 130737 |
| 2026-06-29 | 18.76 | $16.13 | 38245 |
| 2026-06-26 | 19.35 | $16.15 | 21500 |
| 2026-06-25 | 19.56 | $16.18 | 35834 |
| 2026-06-24 | 19.77 | $16.15 | 29528 |
| 2026-06-23 | 20.42 | $16.18 | 13700 |
| 2026-06-22 | 20.33 | $16.14 | 33244 |
| 2026-06-18 | 20.24 | $16.18 | 13082 |
| 2026-06-17 | 20.46 | $16.34 | 52708 |
| 2026-06-16 | 21.04 | $16.36 | 19603 |
| 2026-06-15 | 21.26 | $16.36 | 23300 |
| 2026-06-12 | 21.49 | $16.27 | 17540 |
| 2026-06-11 | 21.66 | $16.36 | 24000 |
| 2026-06-10 | 21.89 | $16.29 | 14300 |
| 2026-06-09 | 21.55 | $16.27 | 29513 |
| 2026-06-08 | 21.20 | $16.31 | 33903 |
| 2026-06-05 | 21.01 | $16.27 | 19624 |
| 2026-06-04 | 20.81 | $16.38 | 7524 |
| 2026-06-03 | 20.94 | $16.33 | 13625 |
| 2026-06-02 | 20.78 | $16.38 | 19500 |
| 2026-06-01 | 20.69 | $16.27 | 12900 |
| 2026-05-29 | 20.36 | $16.35 | 27600 |
| 2026-05-28 | 20.26 | $16.52 | 20652 |
| 2026-05-27 | 20.82 | $16.46 | 13700 |
| 2026-05-26 | 21.42 | $16.47 | 19409 |
| 2026-05-22 | 21.76 | $16.36 | 10200 |
| 2026-05-21 | 21.30 | $16.36 | 21800 |
| 2026-05-20 | 20.82 | $16.36 | 10801 |
| 2026-05-19 | 20.25 | $16.31 | 30100 |
| 2026-05-18 | 19.65 | $16.41 | 21500 |
| 2026-05-15 | 19.29 | $16.47 | 33700 |
| 2026-05-14 | 18.90 | $16.44 | 15600 |
| 2026-05-13 | 18.14 | $16.32 | 25100 |
| 2026-05-12 | 17.50 | $16.32 | 23993 |
| 2026-05-11 | 16.82 | $16.55 | 34504 |
| 2026-05-08 | 16.59 | $16.60 | 20800 |
| 2026-05-07 | 16.69 | $16.53 | 16822 |
| 2026-05-06 | 16.47 | $16.54 | 31249 |
| 2026-05-05 | 16.23 | $16.56 | 17636 |
| 2026-05-04 | 16.12 | $16.56 | 31000 |
| 2026-05-01 | 16.01 | $16.54 | 16100 |
| 2026-04-30 | 15.89 | $16.80 | 22700 |
| 2026-04-29 | 16.22 | $16.74 | 11720 |
| 2026-04-28 | 17.05 | $16.73 | 17825 |
| 2026-04-27 | 17.92 | $16.68 | 21642 |
| 2026-04-24 | 18.83 | $16.67 | 12900 |
| 2026-04-23 | 19.60 | $16.66 | 27800 |
| 2026-04-22 | 20.21 | $16.57 | 36800 |
| 2026-04-21 | 20.86 | $16.60 | 23538 |
| 2026-04-20 | 21.54 | $16.63 | 21000 |
| 2026-04-17 | 22.50 | $16.70 | 19233 |
| 2026-04-16 | 23.64 | $16.63 | 21107 |
| 2026-04-15 | 24.76 | $16.61 | 34600 |
| 2026-04-14 | 25.89 | $16.70 | 38940 |
| 2026-04-13 | 27.08 | $16.49 | 20107 |
| 2026-04-10 | 28.16 | $16.59 | 18100 |
| 2026-04-09 | 29.30 | $16.49 | 21420 |
| 2026-04-08 | 30.11 | $16.41 | 41112 |
| 2026-04-07 | 30.61 | $16.28 | 13317 |
| 2026-04-06 | 30.42 | $16.23 | 30300 |
| 2026-04-02 | 29.94 | $16.00 | 29030 |
| 2026-04-01 | 28.29 | $15.88 | 57330 |
| 2026-03-31 | 26.57 | $15.76 | 162600 |
| 2026-03-30 | 24.76 | $16.28 | 19715 |
| 2026-03-27 | 23.76 | $16.23 | 34539 |
| 2026-03-26 | 22.81 | $16.40 | 19838 |
| 2026-03-25 | 22.23 | $16.49 | 20819 |
| 2026-03-24 | 21.62 | $16.38 | 12933 |
| 2026-03-23 | 20.83 | $16.47 | 20700 |
| 2026-03-20 | 19.99 | $16.33 | 14200 |
| 2026-03-19 | 19.12 | $16.42 | 17034 |
| 2026-03-18 | 18.42 | $16.56 | 19016 |
| 2026-03-17 | 18.04 | $16.49 | 21822 |
| 2026-03-16 | 17.65 | $16.52 | 20246 |
| 2026-03-13 | 17.24 | $16.50 | 23780 |
| 2026-03-12 | 16.56 | $16.55 | 33089 |
| 2026-03-11 | 15.86 | $16.47 | 14335 |
| 2026-03-10 | 15.27 | $16.50 | 13312 |
| 2026-03-09 | 14.53 | $16.46 | 32264 |
| 2026-03-06 | 13.79 | $16.63 | 24500 |
| 2026-03-05 | 13.42 | $16.63 | 13703 |
| 2026-03-04 | 13.02 | $16.65 | 16041 |
| 2026-03-03 | 12.61 | $16.60 | 25300 |
| 2026-03-02 | 11.93 | $16.52 | 20800 |
| 2026-02-27 | 11.23 | $16.36 | 78742 |
| 2026-02-26 | 10.48 | $16.66 | 10815 |
| 2026-02-25 | 10.77 | $16.71 | 19000 |
| 2026-02-24 | 11.06 | $16.68 | 22900 |
| 2026-02-23 | 11.34 | $16.65 | 30117 |
| 2026-02-20 | 11.62 | $16.80 | 11944 |
| 2026-02-19 | 11.80 | $16.88 | 16912 |
| 2026-02-18 | 12.09 | $16.87 | 20100 |
| 2026-02-17 | 11.88 | $16.92 | 32700 |
| 2026-02-13 | 11.69 | $16.70 | 27500 |
| 2026-02-12 | 11.98 | $16.57 | 22428 |
| 2026-02-11 | 12.38 | $16.58 | 34009 |
| 2026-02-10 | 12.73 | $16.62 | 21647 |
| 2026-02-09 | 13.09 | $16.48 | 18400 |
| 2026-02-06 | 13.09 | $16.50 | 41000 |
| 2026-02-05 | 13.09 | $16.41 | 22807 |
| 2026-02-04 | 13.10 | $16.52 | 15900 |
| 2026-02-03 | 13.38 | $16.52 | 35000 |
| 2026-02-02 | 13.68 | $16.53 | 35800 |
| 2026-01-30 | 14.16 | $16.75 | 31745 |
| 2026-01-29 | 14.61 | $16.66 | 17900 |
| 2026-01-28 | 15.19 | $16.73 | 39043 |
| 2026-01-27 | 15.80 | $16.72 | 113202 |
| 2026-01-26 | 16.44 | $16.88 | 21600 |
| 2026-01-23 | 16.23 | $16.94 | 35159 |
| 2026-01-22 | 15.94 | $17.07 | 19100 |
| 2026-01-21 | 15.39 | $16.93 | 35600 |
| 2026-01-20 | 15.21 | $16.81 | 34900 |
| 2026-01-16 | 15.22 | $16.95 | 29612 |
| 2026-01-15 | 15.11 | $16.79 | 13200 |
| 2026-01-14 | 15.50 | $16.67 | 37500 |
| 2026-01-13 | 16.21 | $16.62 | 29041 |
| 2026-01-12 | 16.95 | $16.55 | 58042 |
| 2026-01-09 | 17.56 | $16.65 | 40600 |
| 2026-01-08 | 18.48 | $16.66 | 18800 |
| 2026-01-07 | 19.45 | $16.70 | 21634 |
| 2026-01-06 | 20.35 | $16.64 | 18500 |
| 2026-01-05 | 21.30 | $16.75 | 26443 |
| 2026-01-02 | 22.13 | $16.71 | 21436 |
| 2025-12-31 | 23.27 | $16.52 | 97800 |
| 2025-12-30 | 24.35 | $16.79 | 74118 |
| 2025-12-29 | 25.51 | $16.55 | 77511 |
| 2025-12-26 | 26.06 | $16.38 | 46613 |
| 2025-12-24 | 25.99 | $16.27 | 35716 |
| 2025-12-23 | 25.51 | $15.95 | 90300 |
| 2025-12-22 | 25.00 | $16.27 | 57700 |
| 2025-12-19 | 25.26 | $16.41 | 28326 |
| 2025-12-18 | 25.75 | $16.27 | 56140 |
| 2025-12-17 | 26.27 | $16.37 | 31300 |
| 2025-12-16 | 27.07 | $16.47 | 27700 |
| 2025-12-15 | 27.61 | $16.39 | 42644 |
| 2025-12-12 | 28.19 | $16.34 | 26900 |
| 2025-12-11 | 29.00 | $16.42 | 39300 |
| 2025-12-10 | 29.09 | $16.32 | 50400 |
| 2025-12-09 | 28.74 | $16.32 | 33734 |
| 2025-12-08 | 28.50 | $16.35 | 46325 |
| 2025-12-05 | 28.24 | $16.48 | 15300 |
| 2025-12-04 | 28.35 | $16.56 | 12200 |
| 2025-12-03 | 28.62 | $16.51 | 21500 |
| 2025-12-02 | 28.74 | $16.55 | 8000 |
| 2025-12-01 | 29.07 | $16.51 | 20145 |
| 2025-11-28 | 29.06 | $16.37 | 43900 |
| 2025-11-26 | 29.05 | $16.56 | 17200 |
| 2025-11-25 | 29.37 | $16.50 | 22405 |
| 2025-11-24 | 29.71 | $16.33 | 52900 |
| 2025-11-21 | 29.59 | $16.31 | 36900 |
| 2025-11-20 | 29.01 | $16.34 | 35900 |
| 2025-11-19 | 28.45 | $16.45 | 25300 |
| 2025-11-18 | 28.09 | $16.55 | 15300 |
| 2025-11-17 | 27.72 | $16.60 | 24500 |
| 2025-11-14 | 27.43 | $16.58 | 25008 |
| 2025-11-13 | 27.13 | $16.52 | 27400 |
| 2025-11-12 | 26.03 | $16.61 | 12000 |
| 2025-11-11 | 25.04 | $16.79 | 15424 |
| 2025-11-10 | 24.06 | $16.78 | 14800 |
| 2025-11-07 | 23.24 | $16.79 | 22700 |
| 2025-11-06 | 21.92 | $16.70 | 20700 |
| 2025-11-05 | 20.53 | $16.90 | 62521 |
| 2025-11-04 | 19.07 | $16.84 | 15134 |
| 2025-11-03 | 17.80 | $16.87 | 11700 |
| 2025-10-31 | 16.63 | $17.18 | 15600 |
| 2025-10-30 | 15.80 | $17.25 | 9700 |
| 2025-10-29 | 15.27 | $17.30 | 9746 |
| 2025-10-28 | 15.04 | $17.29 | 34100 |
| 2025-10-27 | 14.80 | $17.49 | 17800 |
| 2025-10-24 | 15.01 | $17.48 | 8240 |
| 2025-10-23 | 15.23 | $17.35 | 12600 |
| 2025-10-22 | 15.31 | $17.37 | 22600 |
| 2025-10-21 | 15.40 | $17.44 | 10032 |
| 2025-10-20 | 15.32 | $17.21 | 21629 |
| 2025-10-17 | 14.76 | $17.15 | 17500 |
| 2025-10-16 | 14.17 | $17.25 | 24235 |
| 2025-10-15 | 13.64 | $17.55 | 19621 |
| 2025-10-14 | 13.84 | $17.42 | 15000 |
| 2025-10-13 | 13.37 | $17.28 | 8629 |
| 2025-10-10 | 12.87 | $17.30 | 6104 |
| 2025-10-09 | 12.50 | $17.53 | 19011 |
| 2025-10-08 | 12.57 | $17.67 | 12427 |
| 2025-10-07 | 12.84 | $17.72 | 13219 |
| 2025-10-06 | 13.12 | $17.78 | 29310 |
| 2025-10-03 | 13.45 | $17.76 | 8432 |
| 2025-10-02 | 13.41 | $17.81 | 21810 |
| 2025-10-01 | 13.37 | $17.74 | 22434 |
| 2025-09-30 | 13.66 | $17.44 | 23400 |
| 2025-09-29 | 13.66 | $17.20 | 27717 |
| 2025-09-26 | 13.66 | $17.38 | 5500 |
| 2025-09-25 | 14.23 | $17.34 | 14000 |
| 2025-09-24 | 14.84 | $17.41 | 23326 |
| 2025-09-23 | 15.14 | $17.54 | 5628 |
| 2025-09-22 | 14.94 | $17.54 | 6601 |
| 2025-09-19 | 14.80 | $17.59 | 9888 |
| 2025-09-18 | 14.64 | $17.49 | 15800 |
| 2025-09-17 | 14.30 | $17.64 | 18700 |
| 2025-09-16 | 13.93 | $17.49 | 25700 |
| 2025-09-15 | 13.73 | $17.54 | 24100 |
| 2025-09-12 | 13.51 | $17.50 | 11400 |
| 2025-09-11 | 13.28 | $17.52 | 28908 |
| 2025-09-10 | 13.03 | $17.38 | 27600 |
| 2025-09-09 | 13.24 | $17.38 | 10900 |
| 2025-09-08 | 13.71 | $17.35 | 16100 |
| 2025-09-05 | 14.20 | $17.39 | 18000 |
| 2025-09-04 | 14.55 | $17.16 | 13600 |
| 2025-09-03 | 15.03 | $17.03 | 22970 |
| 2025-09-02 | 14.93 | $17.03 | 22743 |
| 2025-08-29 | 14.83 | $17.06 | 114000 |
| 2025-08-28 | 14.72 | $17.26 | 36800 |
| 2025-08-27 | 15.31 | $17.25 | 10219 |
| 2025-08-26 | 15.93 | $17.17 | 44320 |
| 2025-08-25 | 16.58 | $17.30 | 24009 |
| 2025-08-22 | 17.06 | $17.52 | 19100 |
| 2025-08-21 | 17.27 | $17.35 | 14400 |
| 2025-08-20 | 17.49 | $17.50 | 16913 |
| 2025-08-19 | 17.40 | $17.55 | 32800 |
| 2025-08-18 | 16.75 | $17.59 | 24461 |
| 2025-08-15 | 16.07 | $17.65 | 42700 |
| 2025-08-14 | 15.35 | $17.45 | 21000 |
| 2025-08-13 | 15.09 | $17.36 | 20300 |
| 2025-08-12 | 14.97 | $17.18 | 9800 |
| 2025-08-11 | 15.13 | $17.18 | 12705 |
| 2025-08-08 | 15.56 | $17.13 | 11100 |
| 2025-08-07 | 16.21 | $17.13 | 16300 |
| 2025-08-06 | 16.87 | $17.01 | 14585 |
| 2025-08-05 | 17.69 | $17.01 | 21548 |
| 2025-08-04 | 18.61 | $17.11 | 23500 |
| 2025-08-01 | 19.58 | $16.85 | 69200 |
| 2025-07-31 | 20.60 | $17.55 | 21800 |
| 2025-07-30 | 19.74 | $17.55 | 20400 |
| 2025-07-29 | 18.92 | $17.38 | 38538 |
| 2025-07-28 | 18.35 | $17.24 | 19043 |
| 2025-07-25 | 18.19 | $17.07 | 22143 |
| 2025-07-24 | 18.25 | $17.06 | 16700 |
| 2025-07-23 | 18.37 | $17.14 | 13324 |
| 2025-07-22 | 18.17 | $17.16 | 11000 |
| 2025-07-21 | 17.92 | $17.19 | 27439 |
| 2025-07-18 | 17.81 | $17.25 | 11400 |
| 2025-07-17 | 17.69 | $17.17 | 27110 |
| 2025-07-16 | 17.57 | $17.08 | 27342 |
| 2025-07-15 | 17.60 | $17.08 | 34123 |
| 2025-07-14 | 17.81 | $16.85 | 32400 |
| 2025-07-11 | 18.34 | $16.75 | 15300 |
| 2025-07-10 | 18.90 | $17.11 | 27333 |
| 2025-07-09 | 19.08 | $16.91 | 25700 |
| 2025-07-08 | 19.85 | $16.90 | 18400 |
| 2025-07-07 | 20.68 | $16.77 | 11500 |
| 2025-07-03 | 21.65 | $16.91 | 11028 |
| 2025-07-02 | 22.14 | $16.85 | 42333 |
| 2025-07-01 | 22.71 | $16.16 | 26416 |
| 2025-06-30 | 23.01 | $16.15 | 66400 |
| 2025-06-27 | 23.21 | $16.19 | 12700 |
| 2025-06-26 | 23.61 | $16.31 | 27536 |
| 2025-06-25 | 24.26 | $16.32 | 12845 |
| 2025-06-24 | 24.98 | $16.43 | 30000 |
| 2025-06-23 | 25.73 | $16.23 | 15708 |
| 2025-06-20 | 25.74 | $16.20 | 17900 |
| 2025-06-18 | 25.76 | $16.26 | 28811 |
| 2025-06-17 | 25.98 | $16.22 | 12900 |
| 2025-06-16 | 25.96 | $16.20 | 14036 |
| 2025-06-13 | 25.81 | $16.22 | 12600 |
| 2025-06-12 | 25.62 | $16.14 | 11219 |
| 2025-06-11 | 25.54 | $16.13 | 15433 |
| 2025-06-10 | 25.55 | $16.14 | 24370 |
| 2025-06-09 | 25.57 | $16.19 | 28000 |
| 2025-06-06 | 25.50 | $16.17 | 18639 |
| 2025-06-05 | 25.02 | $16.10 | 12900 |
| 2025-06-04 | 24.69 | $16.13 | 31200 |
| 2025-06-03 | 24.31 | $15.96 | 46746 |
| 2025-06-02 | 23.63 | $15.92 | 44627 |
| 2025-05-30 | 22.90 | $15.69 | 156635 |
| 2025-05-29 | 22.14 | $16.24 | 10000 |
| 2025-05-28 | 22.13 | $16.12 | 17819 |
| 2025-05-27 | 22.12 | $16.37 | 20400 |
| 2025-05-23 | 22.10 | $16.07 | 19300 |
| 2025-05-22 | 21.30 | $16.08 | 21325 |
| 2025-05-21 | 20.53 | $16.11 | 27218 |
| 2025-05-20 | 19.72 | $16.20 | 25600 |
| 2025-05-19 | 19.09 | $16.25 | 88937 |
| 2025-05-16 | 18.43 | $16.65 | 23908 |
| 2025-05-15 | 18.81 | $16.74 | 37400 |
| 2025-05-14 | 19.48 | $16.80 | 15648 |
| 2025-05-13 | 20.18 | $16.85 | 69900 |
| 2025-05-12 | 20.91 | $16.79 | 69727 |
| 2025-05-09 | 21.59 | $16.49 | 13500 |
| 2025-05-08 | 21.73 | $16.68 | 15800 |
| 2025-05-07 | 22.38 | $16.83 | 24200 |
| 2025-05-06 | 23.24 | $16.73 | 11705 |
| 2025-05-05 | 24.16 | $16.90 | 17500 |
| 2025-05-02 | 25.30 | $16.85 | 42100 |
| 2025-05-01 | 26.60 | $17.08 | 57500 |
| 2025-04-30 | 27.94 | $17.11 | 97632 |
| 2025-04-29 | 29.29 | $16.90 | 141717 |
| 2025-04-28 | 30.71 | $16.70 | 79000 |
| 2025-04-25 | 31.94 | $16.61 | 21330 |
| 2025-04-24 | 32.63 | $16.43 | 16200 |
| 2025-04-23 | 32.78 | $16.31 | 11348 |
| 2025-04-22 | 32.93 | $16.23 | 34818 |
| 2025-04-21 | 32.47 | $16.10 | 21500 |
| 2025-04-17 | 31.74 | $15.90 | 51139 |
| 2025-04-16 | 30.98 | $15.96 | 26409 |
| 2025-04-15 | 30.44 | $16.04 | 16100 |
| 2025-04-14 | 29.94 | $16.08 | 17943 |
| 2025-04-11 | 28.69 | $15.77 | 16531 |
| 2025-04-10 | 27.36 | $16.18 | 21300 |
| 2025-04-09 | 26.23 | $16.35 | 32300 |
| 2025-04-08 | 25.05 | $16.10 | 29800 |
| 2025-04-07 | 24.02 | $16.07 | 37400 |
| 2025-04-04 | 22.68 | $16.34 | 78900 |
| 2025-04-03 | 21.32 | $16.32 | 54900 |
| 2025-04-02 | 20.27 | $16.48 | 22526 |
| 2025-04-01 | 19.41 | $16.38 | 19315 |
| 2025-03-31 | 18.51 | $16.28 | 92900 |
| 2025-03-28 | 17.28 | $16.35 | 51520 |
| 2025-03-27 | 16.06 | $16.66 | 20946 |
| 2025-03-26 | 15.25 | $16.79 | 28000 |
| 2025-03-25 | 14.41 | $17.11 | 14213 |
| 2025-03-24 | 14.63 | $17.13 | 21535 |
| 2025-03-21 | 14.87 | $17.25 | 8338 |
| 2025-03-20 | 15.44 | $17.20 | 7745 |
| 2025-03-19 | 16.10 | $17.35 | 15130 |
| 2025-03-18 | 16.79 | $17.18 | 11100 |
| 2025-03-17 | 17.23 | $17.22 | 14400 |
| 2025-03-14 | 17.83 | $17.10 | 18100 |
| 2025-03-13 | 18.46 | $16.97 | 10641 |
| 2025-03-12 | 18.40 | $16.84 | 24100 |
| 2025-03-11 | 17.93 | $16.76 | 29400 |
| 2025-03-10 | 17.44 | $16.91 | 17200 |
| 2025-03-07 | 17.18 | $17.00 | 14405 |
| 2025-03-06 | 17.14 | $17.02 | 26600 |
| 2025-03-05 | 17.23 | $17.40 | 12700 |
| 2025-03-04 | 17.89 | $17.40 | 25300 |
| 2025-03-03 | 18.64 | $17.67 | 12549 |
| 2025-02-28 | 18.96 | $17.64 | 13100 |
| 2025-02-27 | 19.29 | $17.70 | 17135 |
| 2025-02-26 | 19.65 | $17.79 | 8200 |
| 2025-02-25 | 19.91 | $17.83 | 14726 |
| 2025-02-24 | 20.05 | $17.70 | 9100 |
| 2025-02-21 | 20.27 | $17.70 | 18525 |
| 2025-02-20 | 20.50 | $17.68 | 12533 |
| 2025-02-19 | 20.78 | $17.77 | 24100 |
| 2025-02-18 | 20.96 | $17.85 | 33600 |
| 2025-02-14 | 20.83 | $17.97 | 20800 |
| 2025-02-13 | 20.74 | $17.71 | 12929 |
| 2025-02-12 | 21.10 | $17.49 | 28209 |
| 2025-02-11 | 21.89 | $17.56 | 19200 |
| 2025-02-10 | 21.80 | $17.60 | 16700 |
| 2025-02-07 | 21.78 | $17.50 | 21233 |
| 2025-02-06 | 21.75 | $17.61 | 21100 |
| 2025-02-05 | 21.57 | $17.70 | 25441 |
| 2025-02-04 | 21.38 | $17.51 | 53713 |
| 2025-02-03 | 21.39 | $17.41 | 41500 |
| 2025-01-31 | 21.49 | $17.72 | 26300 |
| 2025-01-30 | 20.81 | $17.73 | 17713 |
| 2025-01-29 | 20.27 | $17.45 | 19324 |
| 2025-01-28 | 19.81 | $17.51 | 21508 |
| 2025-01-27 | 19.36 | $17.56 | 22019 |
| 2025-01-24 | 18.93 | $17.30 | 22235 |
| 2025-01-23 | 18.57 | $17.08 | 15200 |
| 2025-01-22 | 18.76 | $17.13 | 13300 |
| 2025-01-21 | 18.96 | $17.14 | 45535 |
| 2025-01-17 | 19.17 | $17.01 | 66744 |
| 2025-01-16 | 19.58 | $16.77 | 21545 |
| 2025-01-15 | 20.28 | $16.69 | 25800 |
| 2025-01-14 | 21.25 | $16.21 | 41200 |
| 2025-01-13 | 21.68 | $16.05 | 46600 |
| 2025-01-10 | 21.58 | $16.13 | 31300 |
| 2025-01-08 | 21.73 | $16.44 | 77800 |
| 2025-01-07 | 21.88 | $16.29 | 39400 |
| 2025-01-06 | 22.34 | $16.53 | 34400 |
| 2025-01-03 | 22.95 | $16.70 | 18500 |
| 2025-01-02 | 24.11 | $16.65 | 57500 |
| 2024-12-31 | 24.98 | $15.96 | 253706 |
| 2024-12-30 | 25.80 | $16.29 | 69600 |
| 2024-12-27 | 25.99 | $16.08 | 53111 |
| 2024-12-26 | 25.60 | $16.12 | 47219 |
| 2024-12-24 | 25.27 | $16.25 | 16300 |
| 2024-12-23 | 25.06 | $16.25 | 43100 |
| 2024-12-20 | 24.93 | $16.45 | 26800 |
| 2024-12-19 | 24.95 | $16.45 | 51344 |
| 2024-12-18 | 24.77 | $16.37 | 39700 |
| 2024-12-17 | 24.80 | $16.55 | 73836 |
| 2024-12-16 | 24.34 | $16.69 | 53519 |
| 2024-12-13 | 24.30 | $16.82 | 41700 |
| 2024-12-12 | 24.34 | $16.97 | 34807 |
| 2024-12-11 | 24.64 | $17.18 | 65940 |
| 2024-12-10 | 25.42 | $17.32 | 52000 |
| 2024-12-09 | 25.90 | $17.30 | 37000 |
| 2024-12-06 | 26.56 | $17.30 | 15645 |
| 2024-12-05 | 27.47 | $17.29 | 41929 |
| 2024-12-04 | 28.33 | $17.15 | 32000 |
| 2024-12-03 | 28.99 | $17.17 | 60900 |
| 2024-12-02 | 29.68 | $17.46 | 68300 |
| 2024-11-29 | 30.59 | $17.64 | 59900 |
| 2024-11-27 | 31.38 | $17.24 | 36047 |
| 2024-11-26 | 31.59 | $17.09 | 47629 |
| 2024-11-25 | 31.82 | $17.34 | 36300 |
| 2024-11-22 | 32.34 | $17.13 | 42309 |
| 2024-11-21 | 32.29 | $17.07 | 31633 |
| 2024-11-20 | 32.23 | $16.95 | 34400 |
| 2024-11-19 | 31.82 | $17.05 | 33500 |
| 2024-11-18 | 31.45 | $17.06 | 58399 |
| 2024-11-15 | 31.11 | $17.46 | 51006 |
| 2024-11-14 | 31.07 | $17.74 | 33400 |
| 2024-11-13 | 31.32 | $17.56 | 28544 |
| 2024-11-12 | 31.39 | $17.55 | 34200 |
| 2024-11-11 | 31.53 | $17.97 | 29229 |
| 2024-11-08 | 32.25 | $18.16 | 22027 |
| 2024-11-07 | 32.76 | $18.00 | 29700 |
| 2024-11-06 | 33.30 | $17.69 | 30424 |
| 2024-11-05 | 33.51 | $18.12 | 25400 |
| 2024-11-04 | 33.98 | $17.89 | 45736 |
| 2024-11-01 | 34.48 | $17.94 | 50000 |
| 2024-10-31 | 35.00 | $18.86 | 50209 |
| 2024-10-30 | 36.69 | $19.06 | 73200 |
| 2024-10-29 | 38.13 | $18.89 | 38645 |
| 2024-10-28 | 39.97 | $18.80 | 35600 |
| 2024-10-25 | 41.71 | $18.90 | 64219 |
| 2024-10-24 | 42.96 | $19.13 | 17521 |
| 2024-10-23 | 43.67 | $19.17 | 22135 |
| 2024-10-22 | 44.42 | $19.46 | 37600 |
| 2024-10-21 | 44.52 | $19.54 | 59535 |
| 2024-10-18 | 44.59 | $19.77 | 29036 |
| 2024-10-17 | 43.35 | $19.78 | 30100 |
| 2024-10-16 | 42.07 | $19.74 | 53048 |
| 2024-10-15 | 40.72 | $19.44 | 66026 |
| 2024-10-14 | 39.45 | $19.29 | 44948 |
| 2024-10-11 | 38.36 | $18.96 | 35100 |
| 2024-10-10 | 37.48 | $18.90 | 8800 |
| 2024-10-09 | 36.79 | $18.99 | 47942 |
| 2024-10-08 | 36.06 | $18.65 | 8901 |
| 2024-10-07 | 35.88 | $18.55 | 19700 |
| 2024-10-04 | 35.71 | $18.61 | 32035 |
| 2024-10-03 | 35.45 | $18.68 | 33100 |
| 2024-10-02 | 34.77 | $18.60 | 16100 |
| 2024-10-01 | 34.27 | $18.53 | 21500 |
| 2024-09-30 | 33.74 | $18.51 | 43002 |
| 2024-09-27 | 33.18 | $18.61 | 20726 |
| 2024-09-26 | 32.09 | $18.47 | 53028 |
| 2024-09-25 | 31.18 | $18.20 | 8200 |
| 2024-09-24 | 30.64 | $18.17 | 13900 |
| 2024-09-23 | 30.12 | $18.12 | 14435 |
| 2024-09-20 | 29.41 | $18.11 | 6539 |
| 2024-09-19 | 28.50 | $18.14 | 33400 |
| 2024-09-18 | 27.54 | $17.87 | 15003 |
| 2024-09-17 | 26.90 | $17.98 | 41317 |
| 2024-09-16 | 25.95 | $17.92 | 24540 |
| 2024-09-13 | 25.09 | $17.55 | 22637 |
| 2024-09-12 | 24.65 | $17.62 | 10906 |
| 2024-09-11 | 24.21 | $17.45 | 14500 |
| 2024-09-10 | 24.04 | $17.35 | 10902 |
| 2024-09-09 | 23.86 | $17.53 | 33114 |
| 2024-09-06 | 23.71 | $17.22 | 18800 |
| 2024-09-05 | 23.55 | $17.38 | 16200 |
| 2024-09-04 | 23.53 | $17.31 | 14726 |
| 2024-09-03 | 23.75 | $17.15 | 21000 |
| 2024-08-30 | 23.97 | $17.37 | 116327 |
| 2024-08-29 | 23.89 | $17.78 | 26311 |
| 2024-08-28 | 22.76 | $17.55 | 13900 |
| 2024-08-27 | 21.98 | $17.52 | 19800 |
| 2024-08-26 | 21.38 | $17.52 | 20935 |
| 2024-08-23 | 20.75 | $17.35 | 8800 |
| 2024-08-22 | 20.26 | $17.23 | 11600 |
| 2024-08-21 | 19.87 | $17.13 | 19344 |
| 2024-08-20 | 19.83 | $16.94 | 8400 |
| 2024-08-19 | 20.26 | $16.86 | 31500 |
| 2024-08-16 | 20.72 | $16.83 | 19800 |
| 2024-08-15 | 21.63 | $16.76 | 38536 |
| 2024-08-14 | 22.49 | $16.70 | 27900 |
| 2024-08-13 | 23.57 | $16.80 | 19400 |
| 2024-08-12 | 24.67 | $16.73 | 10346 |
| 2024-08-09 | 25.77 | $16.77 | 19400 |
| 2024-08-08 | 26.93 | $16.60 | 22900 |
| 2024-08-07 | 28.15 | $16.71 | 26900 |
| 2024-08-06 | 29.56 | $16.97 | 19000 |
| 2024-08-05 | 30.14 | $17.05 | 23700 |
| 2024-08-02 | 30.75 | $17.41 | 17600 |
| 2024-08-01 | 30.84 | $17.45 | 44600 |
| 2024-07-31 | 30.94 | $17.39 | 20000 |
| 2024-07-30 | 30.05 | $17.37 | 20923 |
| 2024-07-29 | 29.06 | $17.37 | 29900 |
| 2024-07-26 | 27.98 | $17.50 | 21900 |
| 2024-07-25 | 26.97 | $17.52 | 55700 |
| 2024-07-24 | 25.89 | $17.44 | 19700 |
| 2024-07-23 | 24.91 | $17.41 | 20911 |
| 2024-07-22 | 23.89 | $17.30 | 48147 |
| 2024-07-19 | 23.04 | $17.22 | 18800 |
| 2024-07-18 | 22.24 | $17.14 | 46800 |
| 2024-07-17 | 21.47 | $16.97 | 91723 |
| 2024-07-16 | 20.95 | $16.80 | 134000 |
| 2024-07-15 | 20.56 | $16.20 | 16809 |
| 2024-07-12 | 21.34 | $16.15 | 20400 |
| 2024-07-11 | 22.11 | $16.25 | 38000 |
| 2024-07-10 | 22.92 | $16.10 | 21300 |
| 2024-07-09 | 24.03 | $15.99 | 33300 |
| 2024-07-08 | 25.07 | $15.96 | 36600 |
| 2024-07-05 | 25.85 | $15.75 | 24730 |
| 2024-07-03 | 25.97 | $15.74 | 13619 |
| 2024-07-02 | 26.07 | $15.59 | 15700 |
| 2024-07-01 | 25.90 | $15.61 | 45932 |
| 2024-06-28 | 25.70 | $15.60 | 16024 |
| 2024-06-27 | 25.52 | $15.47 | 21419 |
| 2024-06-26 | 25.33 | $15.63 | 33400 |
| 2024-06-25 | 25.19 | $15.75 | 17644 |
| 2024-06-24 | 25.34 | $15.80 | 34800 |
| 2024-06-21 | 25.22 | $15.65 | 20045 |
| 2024-06-20 | 24.66 | $15.62 | 35522 |
| 2024-06-18 | 24.21 | $15.69 | 18600 |
| 2024-06-17 | 23.74 | $15.65 | 13847 |
| 2024-06-14 | 23.36 | $15.68 | 12000 |
| 2024-06-13 | 22.96 | $15.67 | 29535 |
| 2024-06-12 | 22.66 | $15.85 | 28400 |
| 2024-06-11 | 22.69 | $15.84 | 16700 |
| 2024-06-10 | 22.30 | $16.00 | 28123 |
| 2024-06-07 | 21.97 | $15.84 | 11800 |
| 2024-06-06 | 21.37 | $15.84 | 18249 |
| 2024-06-05 | 20.58 | $15.72 | 18800 |
| 2024-06-04 | 19.80 | $15.88 | 29545 |
| 2024-06-03 | 19.06 | $15.89 | 42000 |
| 2024-05-31 | 18.28 | $15.70 | 37013 |
| 2024-05-30 | 17.05 | $15.56 | 67000 |
| 2024-05-29 | 15.34 | $15.42 | 144771 |
| 2024-05-28 | 13.54 | $16.20 | 18606 |
| 2024-05-24 | 12.75 | $16.45 | 18422 |
| 2024-05-23 | 12.01 | $16.18 | 22500 |
| 2024-05-22 | 11.24 | $16.51 | 16000 |
| 2024-05-21 | 10.95 | $16.68 | 35019 |
| 2024-05-20 | 10.81 | $17.01 | 8645 |
| 2024-05-17 | 11.20 | $16.98 | 26213 |
| 2024-05-16 | 11.60 | $17.06 | 43800 |
| 2024-05-15 | 11.81 | $16.90 | 25343 |
| 2024-05-14 | 12.12 | $16.70 | 25635 |
| 2024-05-13 | 11.92 | $16.98 | 10703 |
| 2024-05-10 | 11.70 | $16.92 | 14000 |
| 2024-05-09 | 11.32 | $16.77 | 20200 |
| 2024-05-08 | 11.01 | $16.73 | 22708 |
| 2024-05-07 | 10.68 | $17.10 | 19500 |
| 2024-05-06 | 11.17 | $17.07 | 17900 |
| 2024-05-03 | 11.68 | $17.00 | 44639 |
| 2024-05-02 | 12.29 | $17.20 | 20327 |
| 2024-05-01 | 12.55 | $17.29 | 13800 |
| 2024-04-30 | 12.99 | $17.14 | 31200 |
| 2024-04-29 | 13.61 | $17.00 | 21300 |
| 2024-04-26 | 13.99 | $16.95 | 17100 |
| 2024-04-25 | 14.41 | $16.77 | 12700 |
| 2024-04-24 | 14.34 | $16.71 | 11448 |
| 2024-04-23 | 14.62 | $16.79 | 20100 |
| 2024-04-22 | 14.91 | $16.49 | 51939 |
| 2024-04-19 | 14.45 | $16.19 | 26336 |
| 2024-04-18 | 14.16 | $16.02 | 53740 |
| 2024-04-17 | 13.60 | $16.19 | 24900 |
| 2024-04-16 | 13.14 | $16.30 | 33800 |
| 2024-04-15 | 12.54 | $16.23 | 64913 |
| 2024-04-12 | 12.12 | $16.70 | 12316 |
| 2024-04-11 | 12.19 | $16.67 | 15029 |
| 2024-04-10 | 12.37 | $16.99 | 23400 |
| 2024-04-09 | 12.64 | $17.15 | 10006 |
| 2024-04-08 | 12.98 | $17.12 | 9400 |
| 2024-04-05 | 13.35 | $17.20 | 11300 |
| 2024-04-04 | 13.59 | $17.31 | 21415 |
| 2024-04-03 | 13.84 | $16.98 | 24225 |
| 2024-04-02 | 14.55 | $17.00 | 21510 |
| 2024-04-01 | 15.12 | $17.40 | 37649 |
| 2024-03-28 | 15.71 | $17.47 | 42034 |
| 2024-03-27 | 16.05 | $17.08 | 25900 |
| 2024-03-26 | 16.66 | $16.71 | 21100 |
| 2024-03-25 | 16.85 | $16.76 | 9000 |
| 2024-03-22 | 17.18 | $16.97 | 39634 |
| 2024-03-21 | 17.63 | $16.83 | 35004 |
| 2024-03-20 | 18.15 | $16.83 | 29248 |
| 2024-03-19 | 18.40 | $16.73 | 22900 |
| 2024-03-18 | 18.43 | $16.45 | 20400 |
| 2024-03-15 | 17.97 | $16.43 | 19402 |
| 2024-03-14 | 17.50 | $16.35 | 41600 |
| 2024-03-13 | 17.00 | $16.70 | 24345 |
| 2024-03-12 | 16.81 | $16.84 | 11300 |
| 2024-03-11 | 16.70 | $16.60 | 17100 |
| 2024-03-08 | 16.59 | $16.86 | 27000 |
| 2024-03-07 | 16.67 | $16.90 | 22600 |
| 2024-03-06 | 16.94 | $16.81 | 48426 |
| 2024-03-05 | 17.23 | $17.05 | 29000 |
| 2024-03-04 | 17.83 | $16.87 | 45000 |
| 2024-03-01 | 18.47 | $17.20 | 29316 |
| 2024-02-29 | 19.18 | $17.49 | 100023 |
| 2024-02-28 | 19.93 | $17.10 | 27503 |
| 2024-02-27 | 20.68 | $16.75 | 31300 |
| 2024-02-26 | 21.47 | $17.15 | 27521 |
| 2024-02-23 | 22.24 | $17.33 | 24000 |
| 2024-02-22 | 22.69 | $17.30 | 25300 |
| 2024-02-21 | 23.53 | $17.05 | 41312 |
| 2024-02-20 | 24.48 | $17.03 | 19711 |
| 2024-02-16 | 25.76 | $17.08 | 29000 |
| 2024-02-15 | 27.09 | $17.10 | 42827 |
| 2024-02-14 | 28.50 | $16.37 | 54900 |
| 2024-02-13 | 28.91 | $16.10 | 49000 |
| 2024-02-12 | 28.93 | $16.25 | 41104 |
| 2024-02-09 | 29.08 | $15.98 | 46718 |
| 2024-02-08 | 28.91 | $15.73 | 43300 |
| 2024-02-07 | 28.40 | $15.91 | 136700 |
| 2024-02-06 | 27.87 | $16.16 | 58820 |
| 2024-02-05 | 27.73 | $16.24 | 103800 |
| 2024-02-02 | 27.59 | $16.68 | 27540 |
| 2024-02-01 | 28.41 | $16.87 | 67113 |
| 2024-01-31 | 29.27 | $17.05 | 146324 |
| 2024-01-30 | 30.50 | $17.98 | 32247 |
| 2024-01-29 | 29.98 | $17.85 | 11628 |
| 2024-01-26 | 29.63 | $17.81 | 38300 |
| 2024-01-25 | 29.26 | $17.64 | 26400 |
| 2024-01-24 | 29.26 | $17.19 | 27100 |
| 2024-01-23 | 29.43 | $17.37 | 16843 |
| 2024-01-22 | 29.31 | $17.37 | 29925 |
| 2024-01-19 | 29.18 | $17.26 | 23800 |
| 2024-01-18 | 29.39 | $16.96 | 16127 |
| 2024-01-17 | 29.89 | $17.01 | 22700 |
| 2024-01-16 | 30.13 | $17.21 | 25200 |
| 2024-01-12 | 30.06 | $17.30 | 19428 |
| 2024-01-11 | 29.84 | $17.26 | 17737 |
| 2024-01-10 | 29.61 | $17.29 | 31736 |
| 2024-01-09 | 29.30 | $17.39 | 15833 |
| 2024-01-08 | 29.06 | $17.19 | 24100 |
| 2024-01-05 | 28.96 | $17.11 | 20400 |
| 2024-01-04 | 29.04 | $17.03 | 22349 |
| 2024-01-03 | 29.31 | $16.68 | 24513 |
| 2024-01-02 | 29.76 | $16.76 | 13600 |
| 2023-12-29 | 29.97 | $16.63 | 67300 |
| 2023-12-28 | 30.20 | $16.88 | 28235 |
| 2023-12-27 | 29.58 | $16.95 | 49719 |
| 2023-12-26 | 28.84 | $16.93 | 18230 |
| 2023-12-22 | 27.92 | $17.05 | 35006 |
| 2023-12-21 | 26.95 | $16.96 | 72716 |
| 2023-12-20 | 25.96 | $16.74 | 38000 |
| 2023-12-19 | 25.15 | $16.41 | 45236 |
| 2023-12-18 | 24.71 | $16.04 | 137912 |
| 2023-12-15 | 24.24 | $16.35 | 53448 |
| 2023-12-14 | 23.53 | $16.35 | 61722 |
| 2023-12-13 | 22.78 | $15.80 | 60700 |
| 2023-12-12 | 22.58 | $15.50 | 59200 |
| 2023-12-11 | 23.07 | $15.47 | 25708 |
| 2023-12-08 | 23.23 | $15.71 | 22800 |
| 2023-12-07 | 22.51 | $15.85 | 49142 |
| 2023-12-06 | 21.37 | $15.74 | 34400 |
| 2023-12-05 | 20.62 | $15.55 | 23116 |
| 2023-12-04 | 20.30 | $15.40 | 58300 |
| 2023-12-01 | 19.96 | $15.43 | 66845 |
| 2023-11-30 | 19.58 | $15.20 | 127447 |
| 2023-11-29 | 19.26 | $15.42 | 57715 |
| 2023-11-28 | 19.21 | $15.06 | 32536 |
| 2023-11-27 | 19.27 | $15.15 | 27831 |
| 2023-11-24 | 19.70 | $15.05 | 14917 |
| 2023-11-22 | 20.41 | $14.98 | 35304 |
| 2023-11-21 | 21.14 | $15.15 | 15735 |
| 2023-11-20 | 21.45 | $15.23 | 22710 |
| 2023-11-17 | 21.43 | $15.34 | 19100 |
| 2023-11-16 | 20.95 | $15.41 | 21204 |
| 2023-11-15 | 20.52 | $15.50 | 44100 |
| 2023-11-14 | 19.92 | $15.44 | 41941 |
| 2023-11-13 | 19.22 | $15.45 | 17900 |
| 2023-11-10 | 19.26 | $15.40 | 12000 |
| 2023-11-09 | 19.38 | $15.34 | 39029 |
| 2023-11-08 | 19.52 | $15.61 | 25800 |
| 2023-11-07 | 18.59 | $15.61 | 19029 |
| 2023-11-06 | 17.62 | $15.74 | 23941 |
| 2023-11-03 | 16.85 | $15.68 | 27400 |
| 2023-11-02 | 16.18 | $15.49 | 94700 |
| 2023-11-01 | 15.48 | $15.09 | 32500 |
| 2023-10-31 | 16.26 | $14.90 | 220948 |
| 2023-10-30 | 16.96 | $14.72 | 30108 |
| 2023-10-27 | 17.24 | $14.73 | 16600 |
| 2023-10-26 | 17.64 | $14.76 | 34319 |
| 2023-10-25 | 18.25 | $14.90 | 11400 |
| 2023-10-24 | 19.20 | $15.11 | 27400 |
| 2023-10-23 | 20.20 | $14.85 | 15100 |
| 2023-10-20 | 20.61 | $14.84 | 24731 |
| 2023-10-19 | 20.79 | $14.61 | 18310 |
| 2023-10-18 | 21.11 | $14.58 | 49840 |
| 2023-10-17 | 20.90 | $14.54 | 17400 |
| 2023-10-16 | 20.60 | $14.73 | 7028 |
| 2023-10-13 | 20.36 | $14.54 | 18400 |
| 2023-10-12 | 20.10 | $14.70 | 26900 |
| 2023-10-11 | 20.18 | $14.62 | 14700 |
| 2023-10-10 | 20.26 | $14.73 | 27101 |
| 2023-10-09 | 20.17 | $14.75 | 15204 |
| 2023-10-06 | 19.77 | $14.55 | 38344 |
| 2023-10-05 | 19.02 | $14.52 | 14033 |
| 2023-10-04 | 18.50 | $14.51 | 25421 |
| 2023-10-03 | 17.96 | $14.67 | 51137 |
| 2023-10-02 | 17.42 | $15.00 | 19200 |
| 2023-09-29 | 17.97 | $15.12 | 104500 |
| 2023-09-28 | 18.85 | $15.15 | 10800 |
| 2023-09-27 | 18.73 | $15.24 | 19600 |
| 2023-09-26 | 18.60 | $15.14 | 20908 |
| 2023-09-25 | 18.46 | $15.15 | 15100 |
| 2023-09-22 | 18.34 | $15.20 | 21500 |
| 2023-09-21 | 18.18 | $15.13 | 57434 |
| 2023-09-20 | 17.78 | $15.30 | 16647 |
| 2023-09-19 | 18.17 | $15.23 | 26419 |
| 2023-09-18 | 18.57 | $15.25 | 47833 |
| 2023-09-15 | 18.99 | $15.22 | 33934 |
| 2023-09-14 | 18.91 | $15.14 | 62800 |
| 2023-09-13 | 18.77 | $15.01 | 40400 |
| 2023-09-12 | 18.14 | $15.11 | 21932 |
| 2023-09-11 | 17.47 | $15.12 | 16235 |
| 2023-09-08 | 16.81 | $15.09 | 21300 |
| 2023-09-07 | 16.11 | $15.24 | 26600 |
| 2023-09-06 | 15.39 | $15.33 | 14438 |
| 2023-09-05 | 14.86 | $15.34 | 36636 |
| 2023-09-01 | 14.30 | $15.54 | 7926 |
| 2023-08-31 | 14.20 | $15.48 | 53400 |
| 2023-08-30 | 13.92 | $14.95 | 22300 |
| 2023-08-29 | 13.08 | $15.12 | 28000 |
| 2023-08-28 | 12.48 | $15.23 | 11200 |
| 2023-08-25 | 11.58 | $15.29 | 20100 |
| 2023-08-24 | 10.60 | $15.09 | 93600 |
| 2023-08-23 | 9.56 | $15.28 | 60200 |
| 2023-08-22 | 8.64 | $15.00 | 32600 |
| 2023-08-21 | 7.95 | $15.12 | 21832 |
| 2023-08-18 | 7.47 | $15.28 | 28600 |
| 2023-08-17 | 7.25 | $15.49 | 11400 |
| 2023-08-16 | 7.04 | $15.55 | 17430 |
| 2023-08-15 | 6.83 | $15.64 | 62487 |
| 2023-08-14 | 7.12 | $15.69 | 27700 |
| 2023-08-11 | 6.98 | $15.69 | 40620 |
| 2023-08-10 | 6.83 | $15.68 | 19300 |
| 2023-08-09 | 6.68 | $15.70 | 19339 |
| 2023-08-08 | 6.51 | $15.61 | 28400 |
| 2023-08-07 | 6.34 | $15.77 | 33300 |
| 2023-08-04 | 6.62 | $15.57 | 31300 |
| 2023-08-03 | 6.50 | $15.30 | 33939 |
| 2023-08-02 | 6.38 | $15.45 | 30300 |
| 2023-08-01 | 6.48 | $15.57 | 30900 |
| 2023-07-31 | 6.82 | $15.87 | 27723 |
| 2023-07-28 | 7.16 | $15.86 | 19100 |
| 2023-07-27 | 7.02 | $15.77 | 60100 |
| 2023-07-26 | 6.86 | $15.68 | 95700 |
| 2023-07-25 | 7.15 | $15.74 | 31900 |
| 2023-07-24 | 7.44 | $15.70 | 34300 |
| 2023-07-21 | 7.66 | $15.75 | 18900 |
| 2023-07-20 | 7.88 | $15.75 | 25528 |
| 2023-07-19 | 8.12 | $15.74 | 24232 |
| 2023-07-18 | 8.05 | $15.95 | 26700 |
| 2023-07-17 | 7.98 | $15.80 | 21400 |
| 2023-07-14 | 8.15 | $15.53 | 49100 |
| 2023-07-13 | 8.34 | $15.75 | 24300 |
| 2023-07-12 | 7.66 | $15.86 | 34300 |
| 2023-07-11 | 7.14 | $15.58 | 20114 |
| 2023-07-10 | 7.02 | $15.16 | 26000 |
| 2023-07-07 | 7.14 | $14.81 | 52900 |
| 2023-07-06 | 7.08 | $14.78 | 54900 |
| 2023-07-05 | 7.02 | $15.13 | 21428 |
| 2023-07-03 | 7.26 | $15.22 | 13526 |
| 2023-06-30 | 7.47 | $15.25 | 54543 |
| 2023-06-29 | 7.69 | $15.11 | 29200 |
| 2023-06-28 | 8.06 | $15.19 | 29200 |
| 2023-06-27 | 8.45 | $14.93 | 22000 |
| 2023-06-26 | 8.86 | $14.83 | 28300 |
| 2023-06-23 | 8.97 | $14.99 | 26600 |
| 2023-06-22 | 9.14 | $14.86 | 40022 |
| 2023-06-21 | 9.32 | $15.34 | 10500 |
| 2023-06-20 | 9.81 | $15.18 | 21947 |
| 2023-06-16 | 10.32 | $15.28 | 16300 |
| 2023-06-15 | 10.69 | $15.25 | 19600 |
| 2023-06-14 | 11.10 | $15.22 | 21900 |
| 2023-06-13 | 11.53 | $15.64 | 15700 |
| 2023-06-12 | 11.72 | $15.45 | 18500 |
| 2023-06-09 | 11.97 | $15.43 | 27405 |
| 2023-06-08 | 12.12 | $15.66 | 25244 |
| 2023-06-07 | 12.27 | $15.74 | 26000 |
| 2023-06-06 | 12.21 | $15.70 | 70600 |
| 2023-06-05 | 12.13 | $15.17 | 18300 |
| 2023-06-02 | 12.46 | $15.19 | 76916 |
| 2023-06-01 | 12.66 | $14.87 | 42500 |
| 2023-05-31 | 13.22 | $14.70 | 100500 |
| 2023-05-30 | 13.65 | $14.83 | 35211 |
| 2023-05-26 | 14.34 | $14.78 | 12930 |
| 2023-05-25 | 15.00 | $14.56 | 40700 |
| 2023-05-24 | 15.69 | $14.64 | 32700 |
| 2023-05-23 | 16.25 | $14.79 | 35838 |
| 2023-05-22 | 17.10 | $14.94 | 47700 |
| 2023-05-19 | 17.91 | $14.90 | 38400 |
| 2023-05-18 | 18.77 | $15.24 | 29220 |
| 2023-05-17 | 19.68 | $14.97 | 42601 |
| 2023-05-16 | 20.55 | $13.88 | 67400 |
| 2023-05-15 | 20.92 | $14.08 | 127021 |
| 2023-05-12 | 21.04 | $13.12 | 102500 |
| 2023-05-11 | 20.15 | $13.12 | 40138 |
| 2023-05-10 | 19.25 | $13.30 | 34531 |
| 2023-05-09 | 18.43 | $13.33 | 37600 |
| 2023-05-08 | 17.38 | $13.49 | 95238 |
| 2023-05-05 | 16.46 | $13.70 | 100721 |
| 2023-05-04 | 14.85 | $12.88 | 270921 |
| 2023-05-03 | 13.04 | $13.78 | 81900 |
| 2023-05-02 | 11.58 | $13.63 | 176900 |
| 2023-05-01 | 10.03 | $15.09 | 64700 |
| 2023-04-28 | 9.97 | $15.65 | 54931 |
| 2023-04-27 | 10.46 | $15.85 | 27600 |
| 2023-04-26 | 10.97 | $15.65 | 38108 |
| 2023-04-25 | 11.33 | $15.50 | 41820 |
| 2023-04-24 | 11.70 | $15.70 | 40127 |
| 2023-04-21 | 12.25 | $15.66 | 76932 |
| 2023-04-20 | 12.78 | $15.52 | 49420 |
| 2023-04-19 | 13.44 | $15.85 | 66408 |
| 2023-04-18 | 14.05 | $15.64 | 35800 |
| 2023-04-17 | 14.53 | $15.52 | 69300 |
| 2023-04-14 | 15.04 | $15.94 | 52000 |
| 2023-04-13 | 15.79 | $15.75 | 29600 |
| 2023-04-12 | 16.43 | $15.85 | 16511 |
| 2023-04-11 | 17.11 | $15.83 | 35023 |
| 2023-04-10 | 17.91 | $15.86 | 64900 |
| 2023-04-06 | 18.68 | $15.62 | 28638 |
| 2023-04-05 | 19.48 | $15.34 | 24400 |
| 2023-04-04 | 19.90 | $15.53 | 38503 |
| 2023-04-03 | 20.64 | $15.85 | 46800 |
| 2023-03-31 | 21.59 | $15.94 | 64600 |
| 2023-03-30 | 22.59 | $15.22 | 41900 |
| 2023-03-29 | 23.59 | $15.25 | 43200 |
| 2023-03-28 | 24.28 | $14.80 | 89800 |
| 2023-03-27 | 24.48 | $14.92 | 68700 |
| 2023-03-24 | 24.91 | $14.90 | 79900 |
| 2023-03-23 | 24.39 | $14.99 | 71235 |
| 2023-03-22 | 23.97 | $15.90 | 17300 |
| 2023-03-21 | 24.22 | $16.17 | 22300 |
| 2023-03-20 | 24.49 | $15.24 | 49800 |
| 2023-03-17 | 24.66 | $15.37 | 40900 |
| 2023-03-16 | 24.58 | $15.85 | 42306 |
| 2023-03-15 | 24.50 | $15.15 | 68600 |
| 2023-03-14 | 23.63 | $15.90 | 60443 |
| 2023-03-13 | 22.75 | $14.91 | 253300 |
| 2023-03-10 | 20.83 | $16.26 | 107748 |
| 2023-03-09 | 19.75 | $16.76 | 43529 |
| 2023-03-08 | 19.08 | $17.37 | 27117 |
| 2023-03-07 | 19.10 | $17.25 | 30400 |
| 2023-03-06 | 19.08 | $17.31 | 112329 |
| 2023-03-03 | 19.14 | $17.85 | 21507 |
| 2023-03-02 | 20.03 | $17.76 | 27648 |
| 2023-03-01 | 20.62 | $17.93 | 27826 |
| 2023-02-28 | 21.60 | $18.22 | 43249 |
| 2023-02-27 | 22.63 | $18.05 | 15819 |
| 2023-02-24 | 23.63 | $17.85 | 18500 |
| 2023-02-23 | 24.68 | $18.05 | 25500 |
| 2023-02-22 | 25.78 | $17.82 | 46901 |
| 2023-02-21 | 26.65 | $17.39 | 56745 |
| 2023-02-17 | 27.57 | $17.93 | 12438 |
| 2023-02-16 | 28.69 | $18.04 | 27800 |
| 2023-02-15 | 29.53 | $18.32 | 61800 |
| 2023-02-14 | 29.83 | $18.46 | 14112 |
| 2023-02-13 | 30.08 | $18.52 | 19100 |
| 2023-02-10 | 30.44 | $18.34 | 19600 |
| 2023-02-09 | 30.95 | $18.53 | 22100 |
| 2023-02-08 | 31.15 | $18.64 | 36700 |
| 2023-02-07 | 31.56 | $18.41 | 22734 |
| 2023-02-06 | 31.99 | $18.67 | 21540 |
| 2023-02-03 | 31.96 | $18.99 | 26024 |
| 2023-02-02 | 30.96 | $19.12 | 46200 |
| 2023-02-01 | 29.91 | $18.70 | 28615 |
| 2023-01-31 | 29.10 | $18.75 | 44145 |
| 2023-01-30 | 27.95 | $18.95 | 35702 |
| 2023-01-27 | 26.58 | $18.91 | 59100 |
| 2023-01-26 | 25.10 | $18.80 | 35600 |
| 2023-01-25 | 23.66 | $18.48 | 15200 |
| 2023-01-24 | 22.45 | $18.43 | 30030 |
| 2023-01-23 | 21.18 | $18.23 | 24823 |
| 2023-01-20 | 19.98 | $18.06 | 26200 |
| 2023-01-19 | 18.98 | $17.93 | 31000 |
| 2023-01-18 | 17.98 | $17.71 | 23918 |
| 2023-01-17 | 16.86 | $17.78 | 43038 |
| 2023-01-13 | 16.01 | $17.45 | 19500 |
| 2023-01-12 | 15.49 | $17.15 | 35600 |
| 2023-01-11 | 15.09 | $17.14 | 56500 |
| 2023-01-10 | 14.66 | $17.36 | 23700 |
| 2023-01-09 | 14.29 | $16.96 | 44400 |
| 2023-01-06 | 14.00 | $17.01 | 49518 |
| 2023-01-05 | 13.90 | $16.60 | 33034 |
| 2023-01-04 | 14.34 | $16.48 | 36300 |
| 2023-01-03 | 14.97 | $16.05 | 61912 |
| 2022-12-30 | 15.04 | $15.77 | 160407 |
| 2022-12-29 | 14.63 | $15.58 | 114100 |
| 2022-12-28 | 13.82 | $15.57 | 98700 |
| 2022-12-27 | 13.17 | $15.73 | 164300 |
| 2022-12-23 | 12.74 | $16.11 | 37944 |
| 2022-12-22 | 12.75 | $16.15 | 73612 |
| 2022-12-21 | 12.76 | $16.28 | 41228 |
| 2022-12-20 | 13.23 | $16.35 | 67400 |
| 2022-12-19 | 13.73 | $16.47 | 47425 |
| 2022-12-16 | 13.99 | $16.52 | 57449 |
| 2022-12-15 | 14.27 | $16.67 | 19200 |
| 2022-12-14 | 15.01 | $16.75 | 54142 |
| 2022-12-13 | 15.70 | $16.79 | 69200 |
| 2022-12-12 | 16.43 | $16.56 | 25833 |
| 2022-12-09 | 17.03 | $16.62 | 26944 |
| 2022-12-08 | 17.76 | $16.92 | 36000 |
| 2022-12-07 | 18.27 | $17.14 | 27200 |
| 2022-12-06 | 18.62 | $17.07 | 61430 |
| 2022-12-05 | 19.00 | $17.15 | 41929 |
| 2022-12-02 | 19.19 | $17.37 | 65400 |
| 2022-12-01 | 19.49 | $17.30 | 59800 |
| 2022-11-30 | 19.86 | $16.72 | 81825 |
| 2022-11-29 | 20.76 | $16.71 | 61833 |
| 2022-11-28 | 21.71 | $17.11 | 39000 |
| 2022-11-25 | 22.11 | $17.12 | 19900 |
| 2022-11-23 | 22.33 | $17.09 | 51700 |
| 2022-11-22 | 23.05 | $17.00 | 26800 |
| 2022-11-21 | 23.72 | $16.90 | 24600 |
| 2022-11-18 | 24.50 | $16.95 | 22000 |
| 2022-11-17 | 25.12 | $17.12 | 15541 |
| 2022-11-16 | 25.79 | $17.00 | 63820 |
| 2022-11-15 | 26.48 | $17.51 | 35314 |
| 2022-11-14 | 26.58 | $16.91 | 21615 |
| 2022-11-11 | 26.89 | $17.19 | 28500 |
| 2022-11-10 | 27.22 | $17.17 | 56724 |
| 2022-11-09 | 27.67 | $16.13 | 57000 |
| 2022-11-08 | 29.08 | $16.55 | 31831 |
| 2022-11-07 | 30.31 | $16.19 | 37400 |
| 2022-11-04 | 31.15 | $16.22 | 30500 |
| 2022-11-03 | 32.08 | $16.46 | 29004 |
| 2022-11-02 | 33.10 | $16.43 | 42430 |
| 2022-11-01 | 34.53 | $16.72 | 51100 |
| 2022-10-31 | 36.15 | $16.60 | 72804 |
| 2022-10-28 | 37.85 | $16.68 | 37300 |
| 2022-10-27 | 38.51 | $16.50 | 21400 |
| 2022-10-26 | 38.56 | $16.26 | 74019 |
| 2022-10-25 | 38.48 | $16.22 | 60800 |
| 2022-10-24 | 38.40 | $16.25 | 16049 |
| 2022-10-21 | 37.51 | $16.33 | 41222 |
| 2022-10-20 | 36.57 | $16.29 | 29846 |
| 2022-10-19 | 35.70 | $16.37 | 37200 |
| 2022-10-18 | 34.84 | $16.58 | 34001 |
| 2022-10-17 | 34.12 | $16.48 | 20200 |
| 2022-10-14 | 33.35 | $16.40 | 23900 |
| 2022-10-13 | 32.54 | $16.49 | 49700 |
| 2022-10-12 | 31.71 | $16.68 | 22132 |
| 2022-10-11 | 30.98 | $16.76 | 19500 |
| 2022-10-10 | 30.36 | $16.85 | 29500 |
| 2022-10-07 | 29.83 | $17.17 | 35634 |
| 2022-10-06 | 29.46 | $17.28 | 21200 |
| 2022-10-05 | 29.22 | $17.38 | 10200 |
| 2022-10-04 | 29.06 | $17.54 | 28900 |
| 2022-10-03 | 29.10 | $17.45 | 13400 |
| 2022-09-30 | 29.15 | $17.37 | 91400 |
| 2022-09-29 | 29.19 | $17.60 | 57100 |
| 2022-09-28 | 29.22 | $17.79 | 35825 |
| 2022-09-27 | 29.26 | $17.22 | 53012 |
| 2022-09-26 | 28.37 | $17.22 | 27100 |
| 2022-09-23 | 27.49 | $17.35 | 38215 |
| 2022-09-22 | 26.65 | $17.56 | 54000 |
| 2022-09-21 | 26.04 | $17.92 | 51000 |
| 2022-09-20 | 25.68 | $18.06 | 36906 |
| 2022-09-19 | 25.09 | $18.10 | 19600 |
| 2022-09-16 | 24.63 | $18.30 | 23300 |
| 2022-09-15 | 24.32 | $18.45 | 22431 |
| 2022-09-14 | 23.98 | $18.55 | 20316 |
| 2022-09-13 | 24.37 | $18.33 | 19748 |
| 2022-09-12 | 24.23 | $18.33 | 32028 |
| 2022-09-09 | 24.21 | $18.00 | 46741 |
| 2022-09-08 | 23.89 | $17.55 | 36317 |
| 2022-09-07 | 23.17 | $17.79 | 23912 |
| 2022-09-06 | 22.65 | $17.82 | 29400 |
| 2022-09-02 | 22.00 | $18.10 | 18400 |
| 2022-09-01 | 21.50 | $18.00 | 35300 |
| 2022-08-31 | 20.98 | $18.30 | 15000 |
| 2022-08-30 | 20.68 | $18.62 | 17431 |
| 2022-08-29 | 20.75 | $18.79 | 20545 |
| 2022-08-26 | 20.83 | $18.79 | 10925 |
| 2022-08-25 | 21.10 | $18.95 | 11500 |
| 2022-08-24 | 21.15 | $18.77 | 50800 |
| 2022-08-23 | 20.95 | $18.37 | 71000 |
| 2022-08-22 | 20.74 | $18.73 | 25900 |
| 2022-08-19 | 21.02 | $18.94 | 50414 |
| 2022-08-18 | 21.54 | $19.41 | 14833 |
| 2022-08-17 | 22.60 | $19.28 | 22212 |
| 2022-08-16 | 23.72 | $19.69 | 32600 |
| 2022-08-15 | 24.50 | $19.90 | 41745 |
| 2022-08-12 | 24.81 | $19.94 | 22600 |
| 2022-08-11 | 25.28 | $20.04 | 22800 |
| 2022-08-10 | 25.60 | $19.97 | 25815 |
| 2022-08-09 | 25.99 | $20.03 | 40500 |
| 2022-08-08 | 26.43 | $20.40 | 42125 |
| 2022-08-05 | 25.97 | $20.50 | 17127 |
| 2022-08-04 | 25.49 | $20.78 | 32500 |
| 2022-08-03 | 24.22 | $20.58 | 34000 |
| 2022-08-02 | 22.89 | $20.71 | 80545 |
| 2022-08-01 | 21.55 | $20.06 | 43300 |
| 2022-07-29 | 20.72 | $19.99 | 52947 |
| 2022-07-28 | 19.85 | $19.75 | 35604 |
| 2022-07-27 | 19.20 | $19.45 | 32400 |
| 2022-07-26 | 18.56 | $19.31 | 11116 |
| 2022-07-25 | 18.36 | $19.21 | 27900 |
| 2022-07-22 | 18.01 | $19.33 | 27539 |
| 2022-07-21 | 17.54 | $19.19 | 17700 |
| 2022-07-20 | 17.49 | $19.09 | 9000 |
| 2022-07-19 | 17.47 | $18.96 | 64400 |
| 2022-07-18 | 17.45 | $19.15 | 29300 |
| 2022-07-15 | 17.27 | $19.07 | 6448 |
| 2022-07-14 | 17.28 | $18.96 | 11306 |
| 2022-07-13 | 17.45 | $19.05 | 39531 |
| 2022-07-12 | 17.63 | $19.02 | 18545 |
| 2022-07-11 | 17.22 | $19.05 | 7500 |
| 2022-07-08 | 16.89 | $19.15 | 16800 |
| 2022-07-07 | 16.53 | $18.76 | 19400 |
| 2022-07-06 | 16.16 | $18.64 | 22012 |
| 2022-07-05 | 16.11 | $18.50 | 12504 |
| 2022-07-01 | 16.21 | $18.70 | 15200 |
| 2022-06-30 | 16.32 | $18.01 | 37818 |
| 2022-06-29 | 16.99 | $18.28 | 11000 |
| 2022-06-28 | 17.88 | $18.16 | 19200 |
| 2022-06-27 | 18.81 | $18.17 | 32900 |
| 2022-06-24 | 19.79 | $18.20 | 13919 |
| 2022-06-23 | 20.74 | $18.26 | 56100 |
| 2022-06-22 | 21.70 | $17.69 | 44846 |
| 2022-06-21 | 22.32 | $17.67 | 51800 |
| 2022-06-17 | 22.87 | $17.33 | 40100 |
| 2022-06-16 | 23.06 | $17.30 | 35600 |
| 2022-06-15 | 23.00 | $17.26 | 73200 |
| 2022-06-14 | 22.98 | $17.13 | 49800 |
| 2022-06-13 | 22.96 | $17.67 | 116200 |
| 2022-06-10 | 22.94 | $18.58 | 46300 |
| 2022-06-09 | 24.12 | $19.02 | 30800 |
| 2022-06-08 | 24.80 | $19.01 | 99814 |
| 2022-06-07 | 25.43 | $19.65 | 54522 |
| 2022-06-06 | 25.70 | $19.59 | 34748 |
| 2022-06-03 | 25.87 | $19.25 | 23838 |
| 2022-06-02 | 26.27 | $19.43 | 29733 |
| 2022-06-01 | 26.39 | $19.57 | 74011 |
| 2022-05-31 | 26.46 | $20.09 | 107758 |
| 2022-05-27 | 26.12 | $20.57 | 73020 |
| 2022-05-26 | 25.77 | $19.59 | 60200 |
| 2022-05-25 | 26.44 | $18.95 | 33700 |
| 2022-05-24 | 27.71 | $18.28 | 40900 |
| 2022-05-23 | 27.95 | $17.77 | 52000 |
| 2022-05-20 | 28.32 | $18.09 | 57000 |
| 2022-05-19 | 28.95 | $18.32 | 65431 |
| 2022-05-18 | 29.72 | $18.20 | 44539 |
| 2022-05-17 | 30.78 | $18.19 | 67519 |
| 2022-05-16 | 31.91 | $18.26 | 40211 |
| 2022-05-13 | 32.74 | $18.04 | 34948 |
| 2022-05-12 | 33.36 | $17.99 | 20215 |
| 2022-05-11 | 33.51 | $17.89 | 40235 |
| 2022-05-10 | 33.64 | $17.72 | 33437 |
| 2022-05-09 | 33.90 | $18.02 | 33204 |
| 2022-05-06 | 34.16 | $18.05 | 28900 |
| 2022-05-05 | 34.54 | $18.31 | 17700 |
| 2022-05-04 | 35.03 | $18.84 | 67600 |
| 2022-05-03 | 35.53 | $17.87 | 69821 |
| 2022-05-02 | 34.54 | $17.76 | 83300 |
| 2022-04-29 | 33.49 | $18.00 | 101200 |
| 2022-04-28 | 32.74 | $18.62 | 43525 |
| 2022-04-27 | 32.05 | $18.18 | 90700 |
| 2022-04-26 | 31.46 | $18.50 | 121021 |
| 2022-04-25 | 31.10 | $18.76 | 34600 |
| 2022-04-22 | 30.56 | $18.53 | 39600 |
| 2022-04-21 | 29.99 | $18.96 | 23424 |
| 2022-04-20 | 29.78 | $19.20 | 34824 |
| 2022-04-19 | 29.26 | $19.16 | 46000 |
| 2022-04-18 | 28.55 | $19.21 | 46811 |
| 2022-04-14 | 27.89 | $19.50 | 37800 |
| 2022-04-13 | 27.28 | $19.68 | 110745 |
| 2022-04-12 | 26.68 | $19.11 | 56332 |
| 2022-04-11 | 26.06 | $19.24 | 46643 |
| 2022-04-08 | 25.49 | $19.89 | 61830 |
| 2022-04-07 | 25.35 | $20.16 | 41122 |
| 2022-04-06 | 25.34 | $20.16 | 37141 |
| 2022-04-05 | 25.40 | $20.38 | 61806 |
| 2022-04-04 | 25.86 | $20.92 | 48600 |
| 2022-04-01 | 26.79 | $20.85 | 38733 |
| 2022-03-31 | 27.68 | $20.95 | 221300 |
| 2022-03-30 | 28.59 | $20.28 | 97142 |
| 2022-03-29 | 28.71 | $20.23 | 106121 |
| 2022-03-28 | 28.48 | $19.90 | 89727 |
| 2022-03-25 | 28.16 | $20.04 | 76800 |
| 2022-03-24 | 27.86 | $20.43 | 67533 |
| 2022-03-23 | 27.72 | $20.24 | 67543 |
| 2022-03-22 | 27.64 | $20.30 | 129100 |
| 2022-03-21 | 27.72 | $20.61 | 59500 |
| 2022-03-18 | 28.08 | $21.09 | 27101 |
| 2022-03-17 | 28.67 | $20.75 | 35324 |
| 2022-03-16 | 28.98 | $20.36 | 55400 |
| 2022-03-15 | 28.70 | $20.28 | 49700 |
| 2022-03-14 | 28.27 | $19.90 | 159500 |
| 2022-03-11 | 27.81 | $20.64 | 70100 |
| 2022-03-10 | 27.78 | $20.71 | 82100 |
| 2022-03-09 | 27.83 | $21.19 | 50800 |
| 2022-03-08 | 28.27 | $21.00 | 80600 |
| 2022-03-07 | 28.75 | $21.50 | 62800 |
| 2022-03-04 | 29.67 | $21.76 | 39911 |
| 2022-03-03 | 30.79 | $21.76 | 42900 |
| 2022-03-02 | 32.21 | $21.81 | 81000 |
| 2022-03-01 | 33.71 | $21.65 | 69800 |
| 2022-02-28 | 35.28 | $21.71 | 64829 |
| 2022-02-25 | 36.94 | $21.66 | 38300 |
| 2022-02-24 | 38.47 | $21.33 | 104000 |
| 2022-02-23 | 39.29 | $21.08 | 61000 |
| 2022-02-22 | 40.30 | $21.23 | 62200 |
| 2022-02-18 | 41.40 | $21.26 | 23200 |
| 2022-02-17 | 42.66 | $21.08 | 67445 |
| 2022-02-16 | 43.98 | $21.63 | 95828 |
| 2022-02-15 | 45.15 | $21.54 | 118948 |
| 2022-02-14 | 46.26 | $20.77 | 101500 |
| 2022-02-11 | 47.22 | $21.56 | 62529 |
| 2022-02-10 | 48.70 | $22.18 | 56100 |
| 2022-02-09 | 50.92 | $22.67 | 40800 |
| 2022-02-08 | 53.24 | $22.90 | 38200 |
| 2022-02-07 | 55.39 | $23.39 | 47300 |
| 2022-02-04 | 57.14 | $23.29 | 58200 |
| 2022-02-03 | 59.03 | $23.48 | 73000 |
| 2022-02-02 | 61.03 | $23.52 | 36300 |
| 2022-02-01 | 62.68 | $23.75 | 95539 |
| 2022-01-31 | 64.53 | $23.52 | 73900 |
| 2022-01-28 | 66.66 | $23.37 | 37900 |
| 2022-01-27 | 68.83 | $23.62 | 46546 |
| 2022-01-26 | 70.79 | $24.10 | 29919 |
| 2022-01-25 | 71.98 | $24.54 | 12006 |
| 2022-01-24 | 72.51 | $24.56 | 55000 |
| 2022-01-21 | 73.08 | $24.84 | 84600 |
| 2022-01-20 | 73.11 | $24.97 | 38200 |
| 2022-01-19 | 73.01 | $24.84 | 35800 |
| 2022-01-18 | 72.94 | $24.91 | 37900 |
| 2022-01-14 | 72.88 | $25.09 | 14200 |
| 2022-01-13 | 72.47 | $25.07 | 35322 |
| 2022-01-12 | 71.93 | $25.15 | 22403 |
| 2022-01-11 | 71.37 | $25.11 | 38645 |
| 2022-01-10 | 70.76 | $25.07 | 52600 |
| 2022-01-07 | 70.12 | $24.97 | 35735 |
| 2022-01-06 | 69.34 | $25.08 | 51800 |
| 2022-01-05 | 68.51 | $24.75 | 46900 |
| 2022-01-04 | 67.56 | $24.94 | 40600 |
| 2022-01-03 | 66.57 | $25.02 | 27705 |
| 2021-12-31 | 65.31 | $25.14 | 1.2M |
| 2021-12-30 | 63.98 | $25.24 | 75538 |
| 2021-12-29 | 62.49 | $25.08 | 95200 |
| 2021-12-28 | 60.93 | $25.00 | 79727 |
| 2021-12-27 | 59.29 | $24.97 | 57215 |
| 2021-12-23 | 57.57 | $24.98 | 59340 |
| 2021-12-22 | 55.76 | $24.92 | 149001 |
| 2021-12-21 | 53.84 | $24.94 | 61631 |
| 2021-12-20 | 51.82 | $24.88 | 61400 |
| 2021-12-17 | 49.70 | $24.87 | 123503 |
| 2021-12-16 | 47.47 | $24.90 | 512200 |
| 2021-12-15 | 45.12 | $24.90 | 62511 |
| 2021-12-14 | 42.65 | $24.82 | 77344 |
| 2021-12-13 | 40.05 | $24.78 | 65600 |
| 2021-12-10 | 37.29 | $24.72 | 59506 |
| 2021-12-09 | 34.38 | $24.70 | 107800 |
| 2021-12-08 | 31.33 | $24.67 | 156600 |
| 2021-12-07 | 28.11 | $24.70 | 113800 |
| 2021-12-06 | 24.73 | $24.57 | 158500 |
| 2021-12-03 | 21.17 | $24.50 | 102400 |
| 2021-12-02 | 17.42 | $24.47 | 99138 |
| 2021-12-01 | 13.48 | $24.35 | 112731 |
| 2021-11-30 | 9.32 | $24.49 | 1.6M |
| 2021-11-29 | 4.93 | $24.62 | 312548 |
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