Is Alpine Income Property Trust, Inc. (PINE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpine Income Property Trust, Inc. (PINE) research center and poll results.
NYSE : PINE
Alpine Income Property Trust, Inc. — Technical Indicators
$20.49 USD
-$0.04 (-0.19%)
- Volume
- 212.21K
- Average Volume
- 175.9K
- Market Capitalization
- $338.59M
- P/E Ratio
- 94.91
- Dividend Yield
- 5.71%
- Price Target
- $20.50
- Year High
- $21.99
- Year Low
- $13.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.10
- Current Ratio
- $0.16
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.74
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.77
Average
17.27
Maximum
20.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.74 | $20.49 | 212270 |
| 2026-07-23 | 20.73 | $20.53 | 125711 |
| 2026-07-22 | 20.71 | $20.88 | 129500 |
| 2026-07-21 | 20.64 | $21.27 | 141583 |
| 2026-07-20 | 20.54 | $21.05 | 213825 |
| 2026-07-17 | 20.44 | $21.75 | 221909 |
| 2026-07-16 | 20.32 | $21.20 | 106421 |
| 2026-07-15 | 20.26 | $20.38 | 120624 |
| 2026-07-14 | 20.24 | $20.61 | 108306 |
| 2026-07-13 | 20.22 | $20.35 | 128456 |
| 2026-07-10 | 20.19 | $20.57 | 76574 |
| 2026-07-09 | 20.17 | $20.45 | 91900 |
| 2026-07-08 | 20.14 | $20.25 | 165500 |
| 2026-07-07 | 20.10 | $20.04 | 150100 |
| 2026-07-06 | 20.08 | $20.53 | 136044 |
| 2026-07-02 | 20.01 | $20.62 | 122200 |
| 2026-07-01 | 19.93 | $20.97 | 223007 |
| 2026-06-30 | 19.86 | $20.76 | 201200 |
| 2026-06-29 | 19.78 | $21.26 | 177800 |
| 2026-06-26 | 19.68 | $20.79 | 604218 |
| 2026-06-25 | 19.62 | $20.25 | 305400 |
| 2026-06-24 | 19.57 | $20.18 | 169351 |
| 2026-06-23 | 19.54 | $19.53 | 191417 |
| 2026-06-22 | 19.53 | $19.26 | 155527 |
| 2026-06-18 | 19.52 | $19.13 | 451700 |
| 2026-06-17 | 19.52 | $19.22 | 285345 |
| 2026-06-16 | 19.51 | $20.09 | 198939 |
| 2026-06-15 | 19.46 | $19.98 | 129200 |
| 2026-06-12 | 19.40 | $20.15 | 100783 |
| 2026-06-11 | 19.34 | $19.75 | 82340 |
| 2026-06-10 | 19.30 | $20.21 | 184200 |
| 2026-06-09 | 19.24 | $19.73 | 181600 |
| 2026-06-08 | 19.21 | $19.46 | 121831 |
| 2026-06-05 | 19.21 | $19.66 | 134400 |
| 2026-06-04 | 19.20 | $19.25 | 85818 |
| 2026-06-03 | 19.22 | $19.02 | 106813 |
| 2026-06-02 | 19.24 | $19.43 | 112000 |
| 2026-06-01 | 19.25 | $19.15 | 184700 |
| 2026-05-29 | 19.25 | $19.27 | 105808 |
| 2026-05-28 | 19.23 | $19.62 | 164116 |
| 2026-05-27 | 19.20 | $19.34 | 111708 |
| 2026-05-26 | 19.20 | $19.58 | 181817 |
| 2026-05-22 | 19.17 | $19.29 | 147916 |
| 2026-05-21 | 19.20 | $19.04 | 212000 |
| 2026-05-20 | 19.23 | $19.11 | 316025 |
| 2026-05-19 | 19.24 | $19.11 | 179032 |
| 2026-05-18 | 19.25 | $19.00 | 165810 |
| 2026-05-15 | 19.30 | $18.73 | 99500 |
| 2026-05-14 | 19.35 | $19.00 | 120007 |
| 2026-05-13 | 19.38 | $18.90 | 117663 |
| 2026-05-12 | 19.41 | $19.09 | 89929 |
| 2026-05-11 | 19.43 | $19.15 | 149300 |
| 2026-05-08 | 19.44 | $19.36 | 151417 |
| 2026-05-07 | 19.45 | $19.64 | 215539 |
| 2026-05-06 | 19.42 | $19.48 | 181940 |
| 2026-05-05 | 19.38 | $19.45 | 208800 |
| 2026-05-04 | 19.33 | $19.60 | 453078 |
| 2026-05-01 | 19.27 | $19.25 | 241142 |
| 2026-04-30 | 19.23 | $18.80 | 141922 |
| 2026-04-29 | 19.19 | $19.09 | 178900 |
| 2026-04-28 | 19.14 | $19.32 | 165100 |
| 2026-04-27 | 19.07 | $19.04 | 171800 |
| 2026-04-24 | 19.02 | $19.83 | 216788 |
| 2026-04-23 | 18.93 | $19.66 | 142991 |
| 2026-04-22 | 18.86 | $19.23 | 128000 |
| 2026-04-21 | 18.82 | $19.46 | 107400 |
| 2026-04-20 | 18.77 | $19.90 | 111833 |
| 2026-04-17 | 18.69 | $19.82 | 105600 |
| 2026-04-16 | 18.65 | $19.58 | 76446 |
| 2026-04-15 | 18.62 | $19.47 | 87100 |
| 2026-04-14 | 18.61 | $19.45 | 89310 |
| 2026-04-13 | 18.58 | $19.29 | 106900 |
| 2026-04-10 | 18.54 | $19.54 | 164532 |
| 2026-04-09 | 18.49 | $19.16 | 160243 |
| 2026-04-08 | 18.49 | $18.71 | 140900 |
| 2026-04-07 | 18.52 | $18.39 | 92417 |
| 2026-04-06 | 18.57 | $18.39 | 130554 |
| 2026-04-02 | 18.63 | $18.39 | 89029 |
| 2026-04-01 | 18.70 | $18.14 | 114813 |
| 2026-03-31 | 18.77 | $18.00 | 111806 |
| 2026-03-30 | 18.85 | $18.00 | 169206 |
| 2026-03-27 | 18.93 | $17.96 | 117439 |
| 2026-03-26 | 19.01 | $18.06 | 143700 |
| 2026-03-25 | 19.10 | $18.31 | 119100 |
| 2026-03-24 | 19.18 | $18.45 | 158400 |
| 2026-03-23 | 19.26 | $18.44 | 140600 |
| 2026-03-20 | 19.34 | $18.23 | 253000 |
| 2026-03-19 | 19.43 | $18.99 | 118023 |
| 2026-03-18 | 19.48 | $19.05 | 154632 |
| 2026-03-17 | 19.54 | $19.26 | 218449 |
| 2026-03-16 | 19.60 | $18.82 | 155037 |
| 2026-03-13 | 19.68 | $18.44 | 148275 |
| 2026-03-12 | 19.77 | $18.58 | 137011 |
| 2026-03-11 | 19.81 | $19.14 | 161658 |
| 2026-03-10 | 19.85 | $19.36 | 144429 |
| 2026-03-09 | 19.86 | $19.45 | 246400 |
| 2026-03-06 | 19.87 | $19.54 | 193062 |
| 2026-03-05 | 19.81 | $19.71 | 214400 |
| 2026-03-04 | 19.73 | $19.53 | 353135 |
| 2026-03-03 | 19.65 | $19.61 | 314700 |
| 2026-03-02 | 19.55 | $19.59 | 507289 |
| 2026-02-27 | 19.45 | $19.72 | 502824 |
| 2026-02-26 | 19.34 | $19.79 | 191837 |
| 2026-02-25 | 19.21 | $19.88 | 181400 |
| 2026-02-24 | 19.11 | $19.98 | 177330 |
| 2026-02-23 | 19.00 | $20.14 | 237400 |
| 2026-02-20 | 18.90 | $20.03 | 284036 |
| 2026-02-19 | 18.79 | $20.00 | 150124 |
| 2026-02-18 | 18.68 | $20.24 | 268300 |
| 2026-02-17 | 18.55 | $20.39 | 256242 |
| 2026-02-13 | 18.41 | $20.53 | 272135 |
| 2026-02-12 | 18.25 | $20.11 | 317800 |
| 2026-02-11 | 18.09 | $19.53 | 150900 |
| 2026-02-10 | 17.97 | $19.85 | 246300 |
| 2026-02-09 | 17.83 | $19.51 | 183700 |
| 2026-02-06 | 17.71 | $19.64 | 315433 |
| 2026-02-05 | 17.58 | $18.48 | 198142 |
| 2026-02-04 | 17.51 | $18.07 | 182048 |
| 2026-02-03 | 17.45 | $17.90 | 144200 |
| 2026-02-02 | 17.39 | $17.66 | 150800 |
| 2026-01-30 | 17.34 | $17.62 | 129238 |
| 2026-01-29 | 17.30 | $17.50 | 76841 |
| 2026-01-28 | 17.26 | $17.22 | 191800 |
| 2026-01-27 | 17.23 | $17.84 | 105236 |
| 2026-01-26 | 17.16 | $17.70 | 185600 |
| 2026-01-23 | 17.10 | $18.22 | 131834 |
| 2026-01-22 | 17.00 | $17.88 | 273477 |
| 2026-01-21 | 16.93 | $17.79 | 87494 |
| 2026-01-20 | 16.86 | $17.53 | 137613 |
| 2026-01-16 | 16.82 | $17.55 | 141239 |
| 2026-01-15 | 16.78 | $17.38 | 240514 |
| 2026-01-14 | 16.75 | $16.95 | 138400 |
| 2026-01-13 | 16.77 | $17.04 | 135600 |
| 2026-01-12 | 16.77 | $17.18 | 131408 |
| 2026-01-09 | 16.75 | $17.01 | 210833 |
| 2026-01-08 | 16.78 | $17.07 | 138600 |
| 2026-01-07 | 16.81 | $17.02 | 123926 |
| 2026-01-06 | 16.83 | $16.89 | 134917 |
| 2026-01-05 | 16.86 | $16.71 | 164138 |
| 2026-01-02 | 16.89 | $16.79 | 159313 |
| 2025-12-31 | 16.92 | $16.72 | 101644 |
| 2025-12-30 | 16.94 | $16.80 | 98619 |
| 2025-12-29 | 16.96 | $16.56 | 115000 |
| 2025-12-26 | 17.00 | $16.45 | 63000 |
| 2025-12-24 | 17.04 | $16.38 | 46100 |
| 2025-12-23 | 17.09 | $16.26 | 117800 |
| 2025-12-22 | 17.13 | $16.46 | 152600 |
| 2025-12-19 | 17.14 | $16.48 | 643800 |
| 2025-12-18 | 17.14 | $16.63 | 236524 |
| 2025-12-17 | 17.11 | $16.87 | 188143 |
| 2025-12-16 | 17.10 | $16.82 | 398570 |
| 2025-12-15 | 17.08 | $17.24 | 452800 |
| 2025-12-12 | 17.04 | $16.99 | 187500 |
| 2025-12-11 | 17.01 | $16.93 | 195200 |
| 2025-12-10 | 16.99 | $17.54 | 259908 |
| 2025-12-09 | 16.92 | $17.61 | 179474 |
| 2025-12-08 | 16.82 | $17.45 | 124985 |
| 2025-12-05 | 16.72 | $17.51 | 110319 |
| 2025-12-04 | 16.59 | $17.33 | 93400 |
| 2025-12-03 | 16.47 | $17.32 | 118314 |
| 2025-12-02 | 16.35 | $17.24 | 112200 |
| 2025-12-01 | 16.22 | $17.11 | 228121 |
| 2025-11-28 | 16.09 | $17.34 | 63621 |
| 2025-11-26 | 15.95 | $17.33 | 248300 |
| 2025-11-25 | 15.81 | $17.39 | 249200 |
| 2025-11-24 | 15.67 | $17.01 | 232964 |
| 2025-11-21 | 15.53 | $16.73 | 260138 |
| 2025-11-20 | 15.38 | $16.37 | 171388 |
| 2025-11-19 | 15.26 | $16.12 | 134706 |
| 2025-11-18 | 15.15 | $16.56 | 162700 |
| 2025-11-17 | 15.01 | $16.43 | 117123 |
| 2025-11-14 | 14.87 | $16.43 | 108805 |
| 2025-11-13 | 14.75 | $16.40 | 84300 |
| 2025-11-12 | 14.62 | $16.48 | 132200 |
| 2025-11-11 | 14.48 | $16.22 | 180520 |
| 2025-11-10 | 14.35 | $15.61 | 135330 |
| 2025-11-07 | 14.25 | $15.37 | 90500 |
| 2025-11-06 | 14.14 | $15.02 | 98423 |
| 2025-11-05 | 14.05 | $14.97 | 88043 |
| 2025-11-04 | 13.98 | $14.79 | 83364 |
| 2025-11-03 | 13.91 | $14.62 | 109737 |
| 2025-10-31 | 13.86 | $14.68 | 119800 |
| 2025-10-30 | 13.83 | $14.49 | 69956 |
| 2025-10-29 | 13.81 | $14.50 | 146600 |
| 2025-10-28 | 13.79 | $14.50 | 115488 |
| 2025-10-27 | 13.78 | $14.30 | 176637 |
| 2025-10-24 | 13.77 | $13.81 | 145900 |
| 2025-10-23 | 13.78 | $13.94 | 93300 |
| 2025-10-22 | 13.79 | $13.83 | 90314 |
| 2025-10-21 | 13.81 | $13.72 | 91300 |
| 2025-10-20 | 13.84 | $13.81 | 133800 |
| 2025-10-17 | 13.86 | $13.86 | 72143 |
| 2025-10-16 | 13.90 | $13.80 | 83900 |
| 2025-10-15 | 13.94 | $13.72 | 86349 |
| 2025-10-14 | 13.98 | $13.71 | 100600 |
| 2025-10-13 | 14.02 | $13.52 | 96328 |
| 2025-10-10 | 14.08 | $13.18 | 98600 |
| 2025-10-09 | 14.16 | $13.32 | 101900 |
| 2025-10-08 | 14.24 | $13.46 | 108700 |
| 2025-10-07 | 14.33 | $13.44 | 125983 |
| 2025-10-06 | 14.42 | $13.67 | 133369 |
| 2025-10-03 | 14.50 | $14.07 | 49000 |
| 2025-10-02 | 14.57 | $13.98 | 67910 |
| 2025-10-01 | 14.63 | $14.22 | 82622 |
| 2025-09-30 | 14.67 | $14.17 | 87000 |
| 2025-09-29 | 14.72 | $14.08 | 70501 |
| 2025-09-26 | 14.78 | $14.08 | 61500 |
| 2025-09-25 | 14.83 | $14.09 | 59813 |
| 2025-09-24 | 14.89 | $14.30 | 54709 |
| 2025-09-23 | 14.93 | $14.37 | 56043 |
| 2025-09-22 | 14.97 | $14.24 | 68600 |
| 2025-09-19 | 15.02 | $14.48 | 153200 |
| 2025-09-18 | 15.04 | $14.64 | 74300 |
| 2025-09-17 | 15.05 | $14.60 | 63509 |
| 2025-09-16 | 15.07 | $14.53 | 57114 |
| 2025-09-15 | 15.07 | $14.72 | 53000 |
| 2025-09-12 | 15.06 | $14.67 | 48104 |
| 2025-09-11 | 15.06 | $14.89 | 69900 |
| 2025-09-10 | 15.05 | $15.32 | 114600 |
| 2025-09-09 | 15.01 | $15.19 | 59111 |
| 2025-09-08 | 14.97 | $15.28 | 62700 |
| 2025-09-05 | 14.91 | $15.47 | 79615 |
| 2025-09-04 | 14.84 | $15.20 | 50736 |
| 2025-09-03 | 14.79 | $15.13 | 68209 |
| 2025-09-02 | 14.75 | $15.19 | 90504 |
| 2025-08-29 | 14.71 | $15.27 | 94316 |
| 2025-08-28 | 14.65 | $15.11 | 55022 |
| 2025-08-27 | 14.60 | $15.21 | 68200 |
| 2025-08-26 | 14.54 | $15.05 | 40900 |
| 2025-08-25 | 14.52 | $15.15 | 54862 |
| 2025-08-22 | 14.46 | $15.21 | 67950 |
| 2025-08-21 | 14.41 | $14.99 | 90600 |
| 2025-08-20 | 14.39 | $14.90 | 79200 |
| 2025-08-19 | 14.37 | $14.90 | 80732 |
| 2025-08-18 | 14.35 | $14.47 | 89500 |
| 2025-08-15 | 14.35 | $14.60 | 63038 |
| 2025-08-14 | 14.33 | $14.66 | 82710 |
| 2025-08-13 | 14.31 | $14.76 | 84500 |
| 2025-08-12 | 14.30 | $14.49 | 66300 |
| 2025-08-11 | 14.29 | $14.27 | 70100 |
| 2025-08-08 | 14.32 | $14.14 | 58900 |
| 2025-08-07 | 14.34 | $14.18 | 40547 |
| 2025-08-06 | 14.36 | $14.20 | 63420 |
| 2025-08-05 | 14.37 | $14.31 | 66700 |
| 2025-08-04 | 14.40 | $14.33 | 68023 |
| 2025-08-01 | 14.41 | $14.13 | 94425 |
| 2025-07-31 | 14.43 | $14.05 | 98900 |
| 2025-07-30 | 14.46 | $14.09 | 93624 |
| 2025-07-29 | 14.49 | $14.52 | 133200 |
| 2025-07-28 | 14.50 | $13.96 | 94400 |
| 2025-07-25 | 14.54 | $14.28 | 106100 |
| 2025-07-24 | 14.56 | $14.46 | 88129 |
| 2025-07-23 | 14.58 | $14.51 | 74500 |
| 2025-07-22 | 14.61 | $14.56 | 100856 |
| 2025-07-21 | 14.65 | $14.44 | 81000 |
| 2025-07-18 | 14.68 | $14.30 | 137700 |
| 2025-07-17 | 14.72 | $14.31 | 114900 |
| 2025-07-16 | 14.75 | $14.38 | 110841 |
| 2025-07-15 | 14.78 | $14.46 | 137010 |
| 2025-07-14 | 14.79 | $14.75 | 92947 |
| 2025-07-11 | 14.80 | $14.59 | 189800 |
| 2025-07-10 | 14.85 | $14.52 | 83504 |
| 2025-07-09 | 14.90 | $14.53 | 56100 |
| 2025-07-08 | 14.95 | $14.76 | 155651 |
| 2025-07-07 | 14.98 | $14.53 | 113612 |
| 2025-07-03 | 15.02 | $14.64 | 54916 |
| 2025-07-02 | 15.05 | $14.59 | 79134 |
| 2025-07-01 | 15.09 | $14.64 | 117313 |
| 2025-06-30 | 15.13 | $14.71 | 86100 |
| 2025-06-27 | 15.16 | $14.78 | 192900 |
| 2025-06-26 | 15.19 | $14.83 | 79731 |
| 2025-06-25 | 15.21 | $14.78 | 55900 |
| 2025-06-24 | 15.23 | $15.19 | 40711 |
| 2025-06-23 | 15.21 | $15.26 | 44741 |
| 2025-06-20 | 15.19 | $15.00 | 67844 |
| 2025-06-18 | 15.18 | $15.05 | 48845 |
| 2025-06-17 | 15.19 | $15.01 | 37449 |
| 2025-06-16 | 15.20 | $14.88 | 70307 |
| 2025-06-13 | 15.22 | $14.81 | 77014 |
| 2025-06-12 | 15.23 | $14.94 | 75100 |
| 2025-06-11 | 15.22 | $15.53 | 93146 |
| 2025-06-10 | 15.20 | $15.57 | 85504 |
| 2025-06-09 | 15.18 | $15.45 | 84351 |
| 2025-06-06 | 15.17 | $15.38 | 56841 |
| 2025-06-05 | 15.15 | $15.33 | 80300 |
| 2025-06-04 | 15.15 | $15.22 | 66115 |
| 2025-06-03 | 15.15 | $15.50 | 60100 |
| 2025-06-02 | 15.13 | $15.44 | 211900 |
| 2025-05-30 | 15.13 | $15.32 | 57300 |
| 2025-05-29 | 15.14 | $15.35 | 93938 |
| 2025-05-28 | 15.14 | $15.18 | 66600 |
| 2025-05-27 | 15.16 | $15.12 | 59628 |
| 2025-05-23 | 15.18 | $14.90 | 60151 |
| 2025-05-22 | 15.21 | $14.81 | 51033 |
| 2025-05-21 | 15.28 | $14.87 | 55626 |
| 2025-05-20 | 15.35 | $15.15 | 46387 |
| 2025-05-19 | 15.42 | $15.25 | 56028 |
| 2025-05-16 | 15.48 | $15.24 | 74694 |
| 2025-05-15 | 15.54 | $15.05 | 69341 |
| 2025-05-14 | 15.61 | $14.77 | 85004 |
| 2025-05-13 | 15.68 | $15.10 | 73562 |
| 2025-05-12 | 15.72 | $15.26 | 102934 |
| 2025-05-09 | 15.73 | $15.18 | 44518 |
| 2025-05-08 | 15.74 | $15.04 | 50514 |
| 2025-05-07 | 15.76 | $15.15 | 57328 |
| 2025-05-06 | 15.77 | $15.23 | 61700 |
| 2025-05-05 | 15.78 | $15.22 | 38360 |
| 2025-05-02 | 15.83 | $15.46 | 71022 |
| 2025-05-01 | 15.88 | $15.42 | 53200 |
| 2025-04-30 | 15.95 | $15.45 | 78447 |
| 2025-04-29 | 16.03 | $15.57 | 84248 |
| 2025-04-28 | 16.09 | $15.40 | 101528 |
| 2025-04-25 | 16.15 | $15.48 | 174524 |
| 2025-04-24 | 16.20 | $16.28 | 51911 |
| 2025-04-23 | 16.21 | $16.34 | 51300 |
| 2025-04-22 | 16.21 | $16.57 | 56946 |
| 2025-04-21 | 16.20 | $16.45 | 60208 |
| 2025-04-17 | 16.19 | $16.47 | 78110 |
| 2025-04-16 | 16.19 | $16.41 | 110200 |
| 2025-04-15 | 16.19 | $16.14 | 85939 |
| 2025-04-14 | 16.20 | $15.92 | 79532 |
| 2025-04-11 | 16.21 | $15.43 | 72708 |
| 2025-04-10 | 16.25 | $15.28 | 110937 |
| 2025-04-09 | 16.28 | $15.60 | 141700 |
| 2025-04-08 | 16.30 | $15.19 | 119325 |
| 2025-04-07 | 16.34 | $15.48 | 117649 |
| 2025-04-04 | 16.39 | $16.28 | 78654 |
| 2025-04-03 | 16.40 | $16.49 | 70342 |
| 2025-04-02 | 16.41 | $16.73 | 51000 |
| 2025-04-01 | 16.39 | $17.13 | 202303 |
| 2025-03-31 | 16.36 | $16.72 | 96341 |
| 2025-03-28 | 16.35 | $16.61 | 54800 |
| 2025-03-27 | 16.35 | $16.48 | 41647 |
| 2025-03-26 | 16.35 | $16.50 | 45217 |
| 2025-03-25 | 16.35 | $16.32 | 70400 |
| 2025-03-24 | 16.37 | $16.40 | 54617 |
| 2025-03-21 | 16.38 | $16.21 | 136400 |
| 2025-03-20 | 16.39 | $16.45 | 50300 |
| 2025-03-19 | 16.39 | $16.44 | 72100 |
| 2025-03-18 | 16.39 | $16.32 | 55118 |
| 2025-03-17 | 16.40 | $16.21 | 63504 |
| 2025-03-14 | 16.41 | $16.17 | 89100 |
| 2025-03-13 | 16.42 | $15.78 | 77900 |
| 2025-03-12 | 16.46 | $16.09 | 117187 |
| 2025-03-11 | 16.46 | $16.08 | 98100 |
| 2025-03-10 | 16.46 | $16.36 | 84600 |
| 2025-03-07 | 16.45 | $16.58 | 53608 |
| 2025-03-06 | 16.48 | $16.56 | 68700 |
| 2025-03-05 | 16.52 | $16.40 | 58793 |
| 2025-03-04 | 16.55 | $16.44 | 57800 |
| 2025-03-03 | 16.58 | $16.58 | 105814 |
| 2025-02-28 | 16.59 | $16.58 | 62700 |
| 2025-02-27 | 16.59 | $16.53 | 45023 |
| 2025-02-26 | 16.58 | $16.59 | 62500 |
| 2025-02-25 | 16.58 | $16.58 | 77924 |
| 2025-02-24 | 16.60 | $16.56 | 60315 |
| 2025-02-21 | 16.58 | $16.47 | 73286 |
| 2025-02-20 | 16.57 | $16.44 | 64628 |
| 2025-02-19 | 16.57 | $16.44 | 45604 |
| 2025-02-18 | 16.59 | $16.50 | 69900 |
| 2025-02-14 | 16.61 | $16.43 | 54800 |
| 2025-02-13 | 16.64 | $16.50 | 93300 |
| 2025-02-12 | 16.66 | $16.44 | 137143 |
| 2025-02-11 | 16.67 | $16.09 | 102425 |
| 2025-02-10 | 16.70 | $16.03 | 152500 |
| 2025-02-07 | 16.72 | $16.22 | 252000 |
| 2025-02-06 | 16.75 | $17.20 | 100569 |
| 2025-02-05 | 16.73 | $17.32 | 58488 |
| 2025-02-04 | 16.70 | $17.07 | 68928 |
| 2025-02-03 | 16.70 | $17.00 | 147400 |
| 2025-01-31 | 16.68 | $16.86 | 126037 |
| 2025-01-30 | 16.68 | $16.46 | 93709 |
| 2025-01-29 | 16.69 | $16.39 | 92700 |
| 2025-01-28 | 16.68 | $16.67 | 79225 |
| 2025-01-27 | 16.67 | $16.88 | 96300 |
| 2025-01-24 | 16.64 | $16.26 | 187236 |
| 2025-01-23 | 16.64 | $16.21 | 102600 |
| 2025-01-22 | 16.65 | $16.40 | 92600 |
| 2025-01-21 | 16.65 | $16.84 | 99400 |
| 2025-01-17 | 16.63 | $16.98 | 117900 |
| 2025-01-16 | 16.65 | $17.02 | 109980 |
| 2025-01-15 | 16.66 | $16.79 | 41734 |
| 2025-01-14 | 16.67 | $16.75 | 47400 |
| 2025-01-13 | 16.70 | $16.61 | 49705 |
| 2025-01-10 | 16.75 | $16.48 | 72400 |
| 2025-01-08 | 16.80 | $16.78 | 48406 |
| 2025-01-07 | 16.84 | $16.73 | 46311 |
| 2025-01-06 | 16.89 | $16.91 | 101722 |
| 2025-01-03 | 16.94 | $16.92 | 68400 |
| 2025-01-02 | 16.98 | $16.68 | 94294 |
| 2024-12-31 | 17.03 | $16.79 | 124000 |
| 2024-12-30 | 17.08 | $16.65 | 109701 |
| 2024-12-27 | 17.14 | $16.21 | 110200 |
| 2024-12-26 | 17.23 | $16.42 | 64500 |
| 2024-12-24 | 17.31 | $16.41 | 29618 |
| 2024-12-23 | 17.39 | $16.29 | 98928 |
| 2024-12-20 | 17.48 | $16.39 | 213546 |
| 2024-12-19 | 17.55 | $16.40 | 100935 |
| 2024-12-18 | 17.61 | $16.47 | 99600 |
| 2024-12-17 | 17.67 | $17.26 | 101100 |
| 2024-12-16 | 17.69 | $17.24 | 91231 |
| 2024-12-13 | 17.71 | $17.10 | 56500 |
| 2024-12-12 | 17.74 | $17.21 | 63000 |
| 2024-12-11 | 17.77 | $17.74 | 95100 |
| 2024-12-10 | 17.78 | $17.46 | 80408 |
| 2024-12-09 | 17.80 | $17.59 | 65621 |
| 2024-12-06 | 17.82 | $17.65 | 70600 |
| 2024-12-05 | 17.82 | $17.83 | 69845 |
| 2024-12-04 | 17.83 | $17.81 | 104500 |
| 2024-12-03 | 17.84 | $17.71 | 98400 |
| 2024-12-02 | 17.84 | $17.72 | 332230 |
| 2024-11-29 | 17.84 | $17.89 | 122600 |
| 2024-11-27 | 17.82 | $17.98 | 121600 |
| 2024-11-26 | 17.82 | $18.00 | 129403 |
| 2024-11-25 | 17.82 | $18.06 | 103300 |
| 2024-11-22 | 17.80 | $18.00 | 77300 |
| 2024-11-21 | 17.79 | $17.89 | 79674 |
| 2024-11-20 | 17.81 | $17.57 | 44115 |
| 2024-11-19 | 17.84 | $17.70 | 31800 |
| 2024-11-18 | 17.86 | $17.66 | 72000 |
| 2024-11-15 | 17.90 | $17.64 | 61700 |
| 2024-11-14 | 17.94 | $17.71 | 61400 |
| 2024-11-13 | 17.94 | $17.73 | 73806 |
| 2024-11-12 | 17.95 | $17.90 | 115033 |
| 2024-11-11 | 17.91 | $17.92 | 116811 |
| 2024-11-08 | 17.88 | $17.98 | 144634 |
| 2024-11-07 | 17.87 | $17.74 | 116000 |
| 2024-11-06 | 17.85 | $17.98 | 105706 |
| 2024-11-05 | 17.82 | $18.00 | 41600 |
| 2024-11-04 | 17.80 | $17.77 | 59700 |
| 2024-11-01 | 17.78 | $17.66 | 71718 |
| 2024-10-31 | 17.77 | $17.53 | 49823 |
| 2024-10-30 | 17.76 | $17.91 | 60226 |
| 2024-10-29 | 17.75 | $17.95 | 56400 |
| 2024-10-28 | 17.76 | $17.73 | 59537 |
| 2024-10-25 | 17.78 | $17.83 | 57855 |
| 2024-10-24 | 17.80 | $18.26 | 73549 |
| 2024-10-23 | 17.80 | $18.20 | 85500 |
| 2024-10-22 | 17.80 | $18.17 | 68100 |
| 2024-10-21 | 17.79 | $18.33 | 80705 |
| 2024-10-18 | 17.77 | $18.47 | 203908 |
| 2024-10-17 | 17.75 | $17.67 | 79332 |
| 2024-10-16 | 17.78 | $17.90 | 91401 |
| 2024-10-15 | 17.81 | $17.25 | 109863 |
| 2024-10-14 | 17.87 | $17.20 | 94300 |
| 2024-10-11 | 17.94 | $17.90 | 121227 |
| 2024-10-10 | 17.96 | $17.35 | 67245 |
| 2024-10-09 | 18.01 | $17.35 | 138347 |
| 2024-10-08 | 18.07 | $17.50 | 88300 |
| 2024-10-07 | 18.13 | $17.36 | 71220 |
| 2024-10-04 | 18.20 | $17.57 | 82407 |
| 2024-10-03 | 18.26 | $17.34 | 81600 |
| 2024-10-02 | 18.35 | $17.70 | 58544 |
| 2024-10-01 | 18.42 | $18.05 | 69300 |
| 2024-09-30 | 18.46 | $18.20 | 88700 |
| 2024-09-27 | 18.51 | $18.25 | 127513 |
| 2024-09-26 | 18.53 | $18.18 | 82800 |
| 2024-09-25 | 18.56 | $18.23 | 127000 |
| 2024-09-24 | 18.57 | $18.00 | 146600 |
| 2024-09-23 | 18.58 | $18.00 | 91200 |
| 2024-09-20 | 18.59 | $18.00 | 220851 |
| 2024-09-19 | 18.58 | $18.34 | 84638 |
| 2024-09-18 | 18.55 | $18.45 | 197209 |
| 2024-09-17 | 18.50 | $18.47 | 203094 |
| 2024-09-16 | 18.45 | $18.49 | 197900 |
| 2024-09-13 | 18.39 | $18.40 | 112936 |
| 2024-09-12 | 18.33 | $18.31 | 108108 |
| 2024-09-11 | 18.27 | $18.60 | 99349 |
| 2024-09-10 | 18.20 | $18.70 | 70700 |
| 2024-09-09 | 18.10 | $18.71 | 51300 |
| 2024-09-06 | 18.02 | $18.85 | 47700 |
| 2024-09-05 | 17.92 | $19.10 | 45445 |
| 2024-09-04 | 17.81 | $19.01 | 40200 |
| 2024-09-03 | 17.71 | $18.97 | 46600 |
| 2024-08-30 | 17.60 | $19.04 | 58400 |
| 2024-08-29 | 17.51 | $18.83 | 80400 |
| 2024-08-28 | 17.43 | $18.67 | 54730 |
| 2024-08-27 | 17.37 | $18.43 | 32238 |
| 2024-08-26 | 17.31 | $18.31 | 50200 |
| 2024-08-23 | 17.26 | $18.21 | 42629 |
| 2024-08-22 | 17.21 | $17.76 | 38500 |
| 2024-08-21 | 17.18 | $17.76 | 28126 |
| 2024-08-20 | 17.15 | $17.37 | 20537 |
| 2024-08-19 | 17.14 | $17.52 | 25501 |
| 2024-08-16 | 17.13 | $17.30 | 29734 |
| 2024-08-15 | 17.11 | $17.24 | 30400 |
| 2024-08-14 | 17.08 | $17.01 | 24100 |
| 2024-08-13 | 17.08 | $17.13 | 31500 |
| 2024-08-12 | 17.06 | $16.84 | 35400 |
| 2024-08-09 | 17.03 | $16.97 | 17613 |
| 2024-08-08 | 16.98 | $16.90 | 46500 |
| 2024-08-07 | 16.92 | $16.94 | 39100 |
| 2024-08-06 | 16.83 | $17.01 | 26233 |
| 2024-08-05 | 16.73 | $16.72 | 62428 |
| 2024-08-02 | 16.64 | $17.34 | 47700 |
| 2024-08-01 | 16.53 | $17.17 | 40709 |
| 2024-07-31 | 16.43 | $17.37 | 39028 |
| 2024-07-30 | 16.33 | $17.42 | 41408 |
| 2024-07-29 | 16.23 | $17.24 | 28309 |
| 2024-07-26 | 16.14 | $17.26 | 35401 |
| 2024-07-25 | 16.03 | $17.16 | 58311 |
| 2024-07-24 | 15.93 | $17.07 | 42600 |
| 2024-07-23 | 15.83 | $17.28 | 54000 |
| 2024-07-22 | 15.75 | $17.27 | 51800 |
| 2024-07-19 | 15.66 | $16.80 | 30900 |
| 2024-07-18 | 15.59 | $16.78 | 46449 |
| 2024-07-17 | 15.52 | $16.93 | 52937 |
| 2024-07-16 | 15.44 | $16.65 | 52700 |
| 2024-07-15 | 15.36 | $16.27 | 42225 |
| 2024-07-12 | 15.30 | $15.95 | 42600 |
| 2024-07-11 | 15.26 | $15.73 | 80049 |
| 2024-07-10 | 15.25 | $15.10 | 49746 |
| 2024-07-09 | 15.26 | $15.00 | 36449 |
| 2024-07-08 | 15.28 | $15.09 | 31400 |
| 2024-07-05 | 15.30 | $15.07 | 77000 |
| 2024-07-03 | 15.32 | $15.19 | 17800 |
| 2024-07-02 | 15.34 | $15.29 | 23849 |
| 2024-07-01 | 15.36 | $15.40 | 53400 |
| 2024-06-28 | 15.37 | $15.56 | 182109 |
| 2024-06-27 | 15.35 | $15.10 | 93159 |
| 2024-06-26 | 15.34 | $15.11 | 43400 |
| 2024-06-25 | 15.34 | $15.10 | 27900 |
| 2024-06-24 | 15.35 | $15.66 | 32700 |
| 2024-06-21 | 15.33 | $15.35 | 73117 |
| 2024-06-20 | 15.34 | $15.41 | 31200 |
| 2024-06-18 | 15.36 | $15.44 | 37107 |
| 2024-06-17 | 15.38 | $15.38 | 25435 |
| 2024-06-14 | 15.41 | $15.09 | 79823 |
| 2024-06-13 | 15.45 | $14.90 | 56300 |
| 2024-06-12 | 15.49 | $15.31 | 63000 |
| 2024-06-11 | 15.53 | $15.36 | 19900 |
| 2024-06-10 | 15.54 | $15.42 | 23732 |
| 2024-06-07 | 15.56 | $15.43 | 23800 |
| 2024-06-06 | 15.57 | $15.48 | 27500 |
| 2024-06-05 | 15.57 | $15.49 | 25636 |
| 2024-06-04 | 15.56 | $15.45 | 38204 |
| 2024-06-03 | 15.55 | $15.66 | 30414 |
| 2024-05-31 | 15.52 | $15.68 | 29742 |
| 2024-05-30 | 15.49 | $15.15 | 26800 |
| 2024-05-29 | 15.48 | $15.02 | 25811 |
| 2024-05-28 | 15.48 | $15.10 | 58600 |
| 2024-05-24 | 15.47 | $15.25 | 19500 |
| 2024-05-23 | 15.46 | $15.22 | 58310 |
| 2024-05-22 | 15.44 | $15.59 | 32940 |
| 2024-05-21 | 15.42 | $15.87 | 28100 |
| 2024-05-20 | 15.40 | $15.82 | 26913 |
| 2024-05-17 | 15.37 | $15.84 | 21878 |
| 2024-05-16 | 15.32 | $15.86 | 32321 |
| 2024-05-15 | 15.26 | $15.82 | 19400 |
| 2024-05-14 | 15.19 | $16.00 | 49900 |
| 2024-05-13 | 15.13 | $15.67 | 29200 |
| 2024-05-10 | 15.11 | $15.71 | 34228 |
| 2024-05-09 | 15.09 | $15.65 | 35431 |
| 2024-05-08 | 15.07 | $15.49 | 38002 |
| 2024-05-07 | 15.05 | $15.37 | 35145 |
| 2024-05-06 | 15.05 | $15.26 | 32700 |
| 2024-05-03 | 15.05 | $14.93 | 69500 |
| 2024-05-02 | 15.06 | $15.24 | 159000 |
| 2024-05-01 | 15.05 | $14.93 | 84214 |
| 2024-04-30 | 15.06 | $14.93 | 41619 |
| 2024-04-29 | 15.08 | $14.97 | 28420 |
| 2024-04-26 | 15.11 | $14.93 | 48500 |
| 2024-04-25 | 15.12 | $14.95 | 34221 |
| 2024-04-24 | 15.14 | $15.07 | 32615 |
| 2024-04-23 | 15.13 | $15.47 | 74800 |
| 2024-04-22 | 15.12 | $15.29 | 76100 |
| 2024-04-19 | 15.12 | $14.87 | 97906 |
| 2024-04-18 | 15.16 | $14.55 | 73517 |
| 2024-04-17 | 15.21 | $14.58 | 69138 |
| 2024-04-16 | 15.24 | $14.83 | 36300 |
| 2024-04-15 | 15.26 | $15.24 | 140209 |
| 2024-04-12 | 15.26 | $15.23 | 23801 |
| 2024-04-11 | 15.26 | $15.29 | 38501 |
| 2024-04-10 | 15.28 | $15.00 | 50318 |
| 2024-04-09 | 15.33 | $15.46 | 24324 |
| 2024-04-08 | 15.36 | $15.22 | 31236 |
| 2024-04-05 | 15.38 | $15.13 | 23900 |
| 2024-04-04 | 15.41 | $14.97 | 52500 |
| 2024-04-03 | 15.45 | $15.19 | 56704 |
| 2024-04-02 | 15.47 | $15.35 | 70800 |
| 2024-04-01 | 15.49 | $15.50 | 91337 |
| 2024-03-28 | 15.48 | $15.28 | 61419 |
| 2024-03-27 | 15.50 | $15.18 | 45000 |
| 2024-03-26 | 15.50 | $15.03 | 104829 |
| 2024-03-25 | 15.52 | $15.21 | 41608 |
| 2024-03-22 | 15.54 | $15.32 | 53119 |
| 2024-03-21 | 15.57 | $15.56 | 52829 |
| 2024-03-20 | 15.59 | $15.56 | 45144 |
| 2024-03-19 | 15.61 | $15.28 | 51300 |
| 2024-03-18 | 15.65 | $15.12 | 42600 |
| 2024-03-15 | 15.69 | $15.31 | 134017 |
| 2024-03-14 | 15.72 | $15.30 | 181010 |
| 2024-03-13 | 15.74 | $15.62 | 80358 |
| 2024-03-12 | 15.73 | $15.96 | 38704 |
| 2024-03-11 | 15.74 | $16.02 | 29100 |
| 2024-03-08 | 15.71 | $15.80 | 28158 |
| 2024-03-07 | 15.68 | $15.73 | 22000 |
| 2024-03-06 | 15.66 | $15.69 | 36500 |
| 2024-03-05 | 15.63 | $15.50 | 28413 |
| 2024-03-04 | 15.62 | $15.74 | 29900 |
| 2024-03-01 | 15.60 | $15.42 | 46448 |
| 2024-02-29 | 15.61 | $15.61 | 67822 |
| 2024-02-28 | 15.61 | $15.27 | 23500 |
| 2024-02-27 | 15.65 | $15.39 | 33200 |
| 2024-02-26 | 15.68 | $15.66 | 34709 |
| 2024-02-23 | 15.69 | $15.92 | 43600 |
| 2024-02-22 | 15.70 | $15.95 | 60133 |
| 2024-02-21 | 15.69 | $15.98 | 72930 |
| 2024-02-20 | 15.69 | $16.01 | 95110 |
| 2024-02-16 | 15.68 | $15.92 | 53243 |
| 2024-02-15 | 15.68 | $15.97 | 64909 |
| 2024-02-14 | 15.66 | $15.61 | 43400 |
| 2024-02-13 | 15.66 | $15.48 | 75644 |
| 2024-02-12 | 15.67 | $16.03 | 59000 |
| 2024-02-09 | 15.67 | $15.55 | 54045 |
| 2024-02-08 | 15.69 | $15.22 | 38900 |
| 2024-02-07 | 15.74 | $15.24 | 37932 |
| 2024-02-06 | 15.82 | $15.19 | 32435 |
| 2024-02-05 | 15.91 | $15.18 | 53202 |
| 2024-02-02 | 15.99 | $15.41 | 45109 |
| 2024-02-01 | 16.07 | $15.66 | 45528 |
| 2024-01-31 | 16.12 | $15.54 | 43800 |
| 2024-01-30 | 16.19 | $16.05 | 32654 |
| 2024-01-29 | 16.23 | $15.99 | 40500 |
| 2024-01-26 | 16.30 | $15.97 | 25200 |
| 2024-01-25 | 16.35 | $15.99 | 28500 |
| 2024-01-24 | 16.41 | $15.78 | 37800 |
| 2024-01-23 | 16.47 | $15.91 | 34800 |
| 2024-01-22 | 16.52 | $16.00 | 45200 |
| 2024-01-19 | 16.57 | $15.81 | 43600 |
| 2024-01-18 | 16.63 | $15.60 | 51208 |
| 2024-01-17 | 16.70 | $15.57 | 39440 |
| 2024-01-16 | 16.79 | $15.62 | 73000 |
| 2024-01-12 | 16.87 | $16.04 | 44431 |
| 2024-01-11 | 16.93 | $16.00 | 75100 |
| 2024-01-10 | 16.98 | $16.26 | 53203 |
| 2024-01-09 | 17.00 | $16.79 | 35019 |
| 2024-01-08 | 16.99 | $16.95 | 55700 |
| 2024-01-05 | 17.00 | $16.92 | 98400 |
| 2024-01-04 | 17.00 | $16.92 | 56127 |
| 2024-01-03 | 17.01 | $16.66 | 57419 |
| 2024-01-02 | 17.03 | $16.94 | 58715 |
| 2023-12-29 | 17.02 | $16.91 | 53000 |
| 2023-12-28 | 16.99 | $17.29 | 41140 |
| 2023-12-27 | 16.93 | $17.13 | 63436 |
| 2023-12-26 | 16.89 | $17.09 | 37100 |
| 2023-12-22 | 16.85 | $16.99 | 53800 |
| 2023-12-21 | 16.82 | $16.99 | 63034 |
| 2023-12-20 | 16.79 | $16.88 | 69000 |
| 2023-12-19 | 16.75 | $17.09 | 61719 |
| 2023-12-18 | 16.69 | $16.94 | 41971 |
| 2023-12-15 | 16.64 | $17.33 | 168404 |
| 2023-12-14 | 16.59 | $17.20 | 66817 |
| 2023-12-13 | 16.53 | $17.27 | 101600 |
| 2023-12-12 | 16.48 | $16.96 | 59000 |
| 2023-12-11 | 16.38 | $16.66 | 72586 |
| 2023-12-08 | 16.31 | $16.75 | 81000 |
| 2023-12-07 | 16.22 | $17.02 | 35500 |
| 2023-12-06 | 16.14 | $17.01 | 67853 |
| 2023-12-05 | 16.07 | $17.08 | 41700 |
| 2023-12-04 | 16.00 | $17.05 | 63710 |
| 2023-12-01 | 15.93 | $16.68 | 145400 |
| 2023-11-30 | 15.89 | $16.33 | 45400 |
| 2023-11-29 | 15.84 | $16.18 | 47049 |
| 2023-11-28 | 15.80 | $16.25 | 46446 |
| 2023-11-27 | 15.74 | $16.34 | 53452 |
| 2023-11-24 | 15.65 | $16.41 | 20700 |
| 2023-11-22 | 15.55 | $16.30 | 34600 |
| 2023-11-21 | 15.46 | $16.06 | 45300 |
| 2023-11-20 | 15.39 | $15.97 | 57742 |
| 2023-11-17 | 15.34 | $16.02 | 60781 |
| 2023-11-16 | 15.26 | $16.18 | 82832 |
| 2023-11-15 | 15.28 | $16.11 | 58386 |
| 2023-11-14 | 15.30 | $16.16 | 81600 |
| 2023-11-13 | 15.34 | $15.07 | 96900 |
| 2023-11-10 | 15.43 | $15.26 | 49033 |
| 2023-11-09 | 15.51 | $15.01 | 57000 |
| 2023-11-08 | 15.61 | $15.40 | 47900 |
| 2023-11-07 | 15.69 | $15.53 | 44297 |
| 2023-11-06 | 15.76 | $15.72 | 64712 |
| 2023-11-03 | 15.83 | $15.70 | 75700 |
| 2023-11-02 | 15.87 | $15.70 | 64548 |
| 2023-11-01 | 15.92 | $15.48 | 48200 |
| 2023-10-31 | 15.97 | $15.40 | 51275 |
| 2023-10-30 | 16.00 | $14.95 | 83002 |
| 2023-10-27 | 16.07 | $14.50 | 53500 |
| 2023-10-26 | 16.16 | $14.46 | 71909 |
| 2023-10-25 | 16.25 | $14.42 | 93400 |
| 2023-10-24 | 16.34 | $14.69 | 112202 |
| 2023-10-23 | 16.41 | $15.01 | 104723 |
| 2023-10-20 | 16.48 | $14.43 | 335876 |
| 2023-10-19 | 16.58 | $16.55 | 61322 |
| 2023-10-18 | 16.58 | $16.53 | 63138 |
| 2023-10-17 | 16.59 | $16.98 | 61312 |
| 2023-10-16 | 16.59 | $16.80 | 82005 |
| 2023-10-13 | 16.59 | $16.95 | 27649 |
| 2023-10-12 | 16.60 | $16.98 | 30304 |
| 2023-10-11 | 16.60 | $17.10 | 31311 |
| 2023-10-10 | 16.59 | $16.87 | 28867 |
| 2023-10-09 | 16.60 | $17.01 | 35358 |
| 2023-10-06 | 16.60 | $16.63 | 52929 |
| 2023-10-05 | 16.62 | $16.73 | 61120 |
| 2023-10-04 | 16.63 | $16.41 | 46513 |
| 2023-10-03 | 16.65 | $16.05 | 56732 |
| 2023-10-02 | 16.69 | $16.30 | 86000 |
| 2023-09-29 | 16.74 | $16.36 | 49200 |
| 2023-09-28 | 16.79 | $16.25 | 45822 |
| 2023-09-27 | 16.86 | $16.11 | 86350 |
| 2023-09-26 | 16.92 | $16.07 | 60600 |
| 2023-09-25 | 16.98 | $16.45 | 55700 |
| 2023-09-22 | 17.01 | $16.43 | 50244 |
| 2023-09-21 | 17.04 | $16.50 | 63017 |
| 2023-09-20 | 17.08 | $16.80 | 43712 |
| 2023-09-19 | 17.09 | $17.02 | 46007 |
| 2023-09-18 | 17.08 | $16.82 | 52800 |
| 2023-09-15 | 17.08 | $17.04 | 99356 |
| 2023-09-14 | 17.07 | $17.04 | 36811 |
| 2023-09-13 | 17.06 | $16.88 | 56300 |
| 2023-09-12 | 17.06 | $17.08 | 39800 |
| 2023-09-11 | 17.07 | $16.97 | 42427 |
| 2023-09-08 | 17.09 | $17.03 | 65800 |
| 2023-09-07 | 17.09 | $16.95 | 113624 |
| 2023-09-06 | 17.10 | $16.90 | 64726 |
| 2023-09-05 | 17.10 | $16.80 | 74500 |
| 2023-09-01 | 17.13 | $17.30 | 58200 |
| 2023-08-31 | 17.10 | $17.39 | 39400 |
| 2023-08-30 | 17.08 | $17.62 | 115422 |
| 2023-08-29 | 17.05 | $17.40 | 93749 |
| 2023-08-28 | 17.03 | $17.15 | 47200 |
| 2023-08-25 | 17.02 | $17.02 | 32319 |
| 2023-08-24 | 17.01 | $17.10 | 45900 |
| 2023-08-23 | 17.00 | $17.23 | 50406 |
| 2023-08-22 | 16.99 | $16.98 | 48734 |
| 2023-08-21 | 16.99 | $16.86 | 66135 |
| 2023-08-18 | 17.00 | $16.93 | 69225 |
| 2023-08-17 | 17.00 | $16.84 | 52500 |
| 2023-08-16 | 17.00 | $16.84 | 45400 |
| 2023-08-15 | 16.98 | $16.90 | 60602 |
| 2023-08-14 | 16.95 | $17.14 | 47500 |
| 2023-08-11 | 16.92 | $17.37 | 45900 |
| 2023-08-10 | 16.87 | $17.08 | 45845 |
| 2023-08-09 | 16.84 | $17.13 | 40028 |
| 2023-08-08 | 16.80 | $17.00 | 47938 |
| 2023-08-07 | 16.76 | $17.26 | 65282 |
| 2023-08-04 | 16.71 | $16.83 | 71800 |
| 2023-08-03 | 16.68 | $16.94 | 89527 |
| 2023-08-02 | 16.64 | $16.96 | 81206 |
| 2023-08-01 | 16.61 | $17.04 | 64729 |
| 2023-07-31 | 16.59 | $16.99 | 74407 |
| 2023-07-28 | 16.55 | $16.79 | 95200 |
| 2023-07-27 | 16.53 | $16.88 | 68800 |
| 2023-07-26 | 16.47 | $17.05 | 56246 |
| 2023-07-25 | 16.41 | $16.96 | 50003 |
| 2023-07-24 | 16.35 | $17.10 | 83609 |
| 2023-07-21 | 16.26 | $16.92 | 104500 |
| 2023-07-20 | 16.21 | $16.76 | 80100 |
| 2023-07-19 | 16.18 | $16.55 | 61100 |
| 2023-07-18 | 16.15 | $16.33 | 55824 |
| 2023-07-17 | 16.14 | $16.36 | 58300 |
| 2023-07-14 | 16.13 | $16.43 | 77438 |
| 2023-07-13 | 16.11 | $16.45 | 49300 |
| 2023-07-12 | 16.08 | $16.31 | 52800 |
| 2023-07-11 | 16.08 | $16.35 | 51800 |
| 2023-07-10 | 16.07 | $16.17 | 210305 |
| 2023-07-07 | 16.07 | $16.19 | 90400 |
| 2023-07-06 | 16.09 | $16.25 | 95551 |
| 2023-07-05 | 16.11 | $16.34 | 88448 |
| 2023-07-03 | 16.11 | $16.63 | 59335 |
| 2023-06-30 | 16.08 | $16.25 | 105864 |
| 2023-06-29 | 16.06 | $16.23 | 80548 |
| 2023-06-28 | 16.02 | $15.78 | 110603 |
| 2023-06-27 | 16.00 | $15.85 | 94223 |
| 2023-06-26 | 15.98 | $15.74 | 94734 |
| 2023-06-23 | 15.95 | $15.24 | 1.8M |
| 2023-06-22 | 15.98 | $15.97 | 103809 |
| 2023-06-21 | 15.98 | $16.14 | 82998 |
| 2023-06-20 | 15.97 | $16.05 | 78553 |
| 2023-06-16 | 15.94 | $16.06 | 148221 |
| 2023-06-15 | 15.92 | $16.23 | 55009 |
| 2023-06-14 | 15.89 | $15.92 | 88500 |
| 2023-06-13 | 15.86 | $15.83 | 130251 |
| 2023-06-12 | 15.84 | $16.28 | 70630 |
| 2023-06-09 | 15.80 | $16.20 | 71000 |
| 2023-06-08 | 15.75 | $16.29 | 44125 |
| 2023-06-07 | 15.71 | $16.42 | 74900 |
| 2023-06-06 | 15.67 | $16.67 | 98605 |
| 2023-06-05 | 15.63 | $16.38 | 73565 |
| 2023-06-02 | 15.60 | $16.16 | 65500 |
| 2023-06-01 | 15.58 | $15.77 | 123528 |
| 2023-05-31 | 15.60 | $15.46 | 61100 |
| 2023-05-30 | 15.62 | $15.38 | 45543 |
| 2023-05-26 | 15.65 | $15.31 | 57100 |
| 2023-05-25 | 15.69 | $15.18 | 54935 |
| 2023-05-24 | 15.73 | $15.93 | 57300 |
| 2023-05-23 | 15.71 | $15.97 | 57000 |
| 2023-05-22 | 15.71 | $15.83 | 57200 |
| 2023-05-19 | 15.71 | $15.62 | 72316 |
| 2023-05-18 | 15.74 | $15.63 | 71740 |
| 2023-05-17 | 15.74 | $15.60 | 38200 |
| 2023-05-16 | 15.76 | $15.34 | 166438 |
| 2023-05-15 | 15.78 | $15.43 | 86248 |
| 2023-05-12 | 15.82 | $15.36 | 98100 |
| 2023-05-11 | 15.83 | $15.23 | 60762 |
| 2023-05-10 | 15.87 | $15.62 | 53000 |
| 2023-05-09 | 15.89 | $15.60 | 97127 |
| 2023-05-08 | 15.93 | $15.70 | 74300 |
| 2023-05-05 | 15.96 | $15.85 | 75739 |
| 2023-05-04 | 15.98 | $15.80 | 56380 |
| 2023-05-03 | 15.99 | $16.08 | 71000 |
| 2023-05-02 | 16.00 | $15.96 | 82419 |
| 2023-05-01 | 16.03 | $16.00 | 92725 |
| 2023-04-28 | 16.07 | $16.08 | 80207 |
| 2023-04-27 | 16.09 | $15.93 | 71343 |
| 2023-04-26 | 16.11 | $15.65 | 114800 |
| 2023-04-25 | 16.14 | $15.85 | 75545 |
| 2023-04-24 | 16.18 | $15.96 | 85018 |
| 2023-04-21 | 16.20 | $16.07 | 126500 |
| 2023-04-20 | 16.19 | $15.72 | 56000 |
| 2023-04-19 | 16.21 | $15.91 | 60529 |
| 2023-04-18 | 16.25 | $15.87 | 114760 |
| 2023-04-17 | 16.28 | $16.10 | 90500 |
| 2023-04-14 | 16.27 | $15.69 | 60900 |
| 2023-04-13 | 16.29 | $15.93 | 53614 |
| 2023-04-12 | 16.30 | $16.05 | 55265 |
| 2023-04-11 | 16.31 | $16.39 | 78068 |
| 2023-04-10 | 16.30 | $16.30 | 61429 |
| 2023-04-06 | 16.31 | $16.17 | 67600 |
| 2023-04-05 | 16.38 | $16.08 | 63600 |
| 2023-04-04 | 16.46 | $16.24 | 72500 |
| 2023-04-03 | 16.55 | $16.54 | 197700 |
| 2023-03-31 | 16.63 | $16.83 | 107640 |
| 2023-03-30 | 16.71 | $16.48 | 71520 |
| 2023-03-29 | 16.77 | $16.33 | 108370 |
| 2023-03-28 | 16.85 | $16.35 | 81412 |
| 2023-03-27 | 16.95 | $16.60 | 106701 |
| 2023-03-24 | 17.03 | $16.35 | 114300 |
| 2023-03-23 | 17.14 | $15.91 | 81301 |
| 2023-03-22 | 17.29 | $16.13 | 81629 |
| 2023-03-21 | 17.42 | $16.70 | 122743 |
| 2023-03-20 | 17.52 | $16.43 | 355500 |
| 2023-03-17 | 17.67 | $15.81 | 211400 |
| 2023-03-16 | 17.84 | $16.24 | 287321 |
| 2023-03-15 | 17.97 | $16.08 | 199138 |
| 2023-03-14 | 18.13 | $16.29 | 148377 |
| 2023-03-13 | 18.31 | $16.14 | 254328 |
| 2023-03-10 | 18.52 | $16.48 | 122608 |
| 2023-03-09 | 18.70 | $17.55 | 96516 |
| 2023-03-08 | 18.82 | $17.79 | 111135 |
| 2023-03-07 | 18.96 | $18.05 | 203200 |
| 2023-03-06 | 19.08 | $18.12 | 113700 |
| 2023-03-03 | 19.20 | $18.27 | 70339 |
| 2023-03-02 | 19.32 | $17.75 | 56930 |
| 2023-03-01 | 19.46 | $18.00 | 104340 |
| 2023-02-28 | 19.59 | $18.23 | 45127 |
| 2023-02-27 | 19.69 | $18.30 | 43600 |
| 2023-02-24 | 19.78 | $18.53 | 55734 |
| 2023-02-23 | 19.87 | $18.82 | 52815 |
| 2023-02-22 | 19.93 | $18.78 | 76720 |
| 2023-02-21 | 19.97 | $18.75 | 74405 |
| 2023-02-17 | 20.02 | $19.33 | 130000 |
| 2023-02-16 | 20.04 | $19.21 | 98700 |
| 2023-02-15 | 20.06 | $18.98 | 52516 |
| 2023-02-14 | 20.09 | $19.27 | 98905 |
| 2023-02-13 | 20.11 | $19.78 | 170100 |
| 2023-02-10 | 20.11 | $20.45 | 98800 |
| 2023-02-09 | 20.08 | $20.05 | 129229 |
| 2023-02-08 | 20.06 | $20.03 | 61900 |
| 2023-02-07 | 20.02 | $20.48 | 74900 |
| 2023-02-06 | 19.95 | $20.38 | 69532 |
| 2023-02-03 | 19.88 | $20.64 | 69100 |
| 2023-02-02 | 19.80 | $20.60 | 123000 |
| 2023-02-01 | 19.72 | $20.63 | 71600 |
| 2023-01-31 | 19.65 | $20.50 | 83009 |
| 2023-01-30 | 19.58 | $20.28 | 77110 |
| 2023-01-27 | 19.50 | $20.18 | 71600 |
| 2023-01-26 | 19.42 | $20.32 | 104170 |
| 2023-01-25 | 19.34 | $19.95 | 85500 |
| 2023-01-24 | 19.28 | $19.64 | 48408 |
| 2023-01-23 | 19.22 | $19.74 | 62400 |
| 2023-01-20 | 19.13 | $19.66 | 77100 |
| 2023-01-19 | 19.07 | $19.60 | 47047 |
| 2023-01-18 | 19.04 | $19.53 | 60007 |
| 2023-01-17 | 19.00 | $19.75 | 61700 |
| 2023-01-13 | 18.96 | $19.75 | 51220 |
| 2023-01-12 | 18.93 | $19.84 | 94016 |
| 2023-01-11 | 18.90 | $19.62 | 82655 |
| 2023-01-10 | 18.86 | $19.27 | 103600 |
| 2023-01-09 | 18.85 | $19.08 | 310502 |
| 2023-01-06 | 18.85 | $19.04 | 154900 |
| 2023-01-05 | 18.86 | $18.98 | 381500 |
| 2023-01-04 | 18.87 | $19.08 | 114709 |
| 2023-01-03 | 18.88 | $19.11 | 170200 |
| 2022-12-30 | 18.88 | $19.08 | 134700 |
| 2022-12-29 | 18.88 | $18.80 | 110917 |
| 2022-12-28 | 18.89 | $18.51 | 154008 |
| 2022-12-27 | 18.93 | $18.78 | 174700 |
| 2022-12-23 | 18.94 | $18.66 | 94500 |
| 2022-12-22 | 18.96 | $18.50 | 170725 |
| 2022-12-21 | 18.97 | $18.00 | 797300 |
| 2022-12-20 | 19.00 | $18.49 | 184932 |
| 2022-12-19 | 19.01 | $18.83 | 95100 |
| 2022-12-16 | 19.00 | $18.73 | 132252 |
| 2022-12-15 | 18.99 | $19.06 | 79341 |
| 2022-12-14 | 18.97 | $19.13 | 100215 |
| 2022-12-13 | 18.92 | $19.15 | 140900 |
| 2022-12-12 | 18.89 | $18.98 | 91232 |
| 2022-12-09 | 18.86 | $19.02 | 198221 |
| 2022-12-08 | 18.83 | $19.09 | 74400 |
| 2022-12-07 | 18.79 | $19.19 | 108000 |
| 2022-12-06 | 18.76 | $19.20 | 67828 |
| 2022-12-05 | 18.72 | $19.21 | 79107 |
| 2022-12-02 | 18.69 | $19.19 | 155100 |
| 2022-12-01 | 18.64 | $19.15 | 92911 |
| 2022-11-30 | 18.59 | $19.02 | 154600 |
| 2022-11-29 | 18.56 | $19.18 | 158200 |
| 2022-11-28 | 18.52 | $19.06 | 136530 |
| 2022-11-25 | 18.49 | $19.02 | 102800 |
| 2022-11-23 | 18.45 | $18.70 | 137854 |
| 2022-11-22 | 18.43 | $18.65 | 247438 |
| 2022-11-21 | 18.40 | $18.65 | 146400 |
| 2022-11-18 | 18.36 | $18.71 | 85819 |
| 2022-11-17 | 18.29 | $18.50 | 53821 |
| 2022-11-16 | 18.21 | $18.50 | 23132 |
| 2022-11-15 | 18.13 | $18.23 | 52700 |
| 2022-11-14 | 18.07 | $18.50 | 63502 |
| 2022-11-11 | 17.98 | $18.45 | 56800 |
| 2022-11-10 | 17.86 | $18.48 | 65737 |
| 2022-11-09 | 17.74 | $18.12 | 31643 |
| 2022-11-08 | 17.63 | $18.68 | 312725 |
| 2022-11-07 | 17.49 | $18.49 | 74907 |
| 2022-11-04 | 17.35 | $18.46 | 223905 |
| 2022-11-03 | 17.22 | $18.23 | 34209 |
| 2022-11-02 | 17.08 | $18.07 | 27684 |
| 2022-11-01 | 16.97 | $18.51 | 37700 |
| 2022-10-31 | 16.86 | $18.45 | 33049 |
| 2022-10-28 | 16.76 | $18.42 | 20846 |
| 2022-10-27 | 16.65 | $18.21 | 15600 |
| 2022-10-26 | 16.54 | $18.21 | 30200 |
| 2022-10-25 | 16.45 | $18.14 | 33710 |
| 2022-10-24 | 16.34 | $17.79 | 35310 |
| 2022-10-21 | 16.29 | $17.30 | 35500 |
| 2022-10-20 | 16.29 | $17.00 | 33912 |
| 2022-10-19 | 16.31 | $16.94 | 24300 |
| 2022-10-18 | 16.35 | $16.95 | 40600 |
| 2022-10-17 | 16.40 | $16.75 | 62725 |
| 2022-10-14 | 16.46 | $16.09 | 62000 |
| 2022-10-13 | 16.56 | $16.05 | 31900 |
| 2022-10-12 | 16.66 | $15.87 | 26600 |
| 2022-10-11 | 16.75 | $15.82 | 33500 |
| 2022-10-10 | 16.86 | $15.71 | 19137 |
| 2022-10-07 | 16.99 | $15.79 | 32749 |
| 2022-10-06 | 17.11 | $15.54 | 27700 |
| 2022-10-05 | 17.24 | $15.82 | 31137 |
| 2022-10-04 | 17.37 | $16.44 | 36800 |
| 2022-10-03 | 17.45 | $16.32 | 28900 |
| 2022-09-30 | 17.55 | $16.22 | 25400 |
| 2022-09-29 | 17.65 | $16.05 | 37413 |
| 2022-09-28 | 17.75 | $16.34 | 56100 |
| 2022-09-27 | 17.84 | $16.00 | 25927 |
| 2022-09-26 | 17.96 | $16.85 | 54000 |
| 2022-09-23 | 18.04 | $17.27 | 52200 |
| 2022-09-22 | 18.09 | $17.36 | 44500 |
| 2022-09-21 | 18.14 | $17.68 | 25730 |
| 2022-09-20 | 18.19 | $17.93 | 31019 |
| 2022-09-19 | 18.22 | $18.06 | 15515 |
| 2022-09-16 | 18.23 | $18.14 | 27826 |
| 2022-09-15 | 18.24 | $17.95 | 16852 |
| 2022-09-14 | 18.28 | $17.72 | 31429 |
| 2022-09-13 | 18.33 | $17.93 | 18800 |
| 2022-09-12 | 18.36 | $18.31 | 19120 |
| 2022-09-09 | 18.37 | $18.25 | 36542 |
| 2022-09-08 | 18.38 | $18.24 | 34800 |
| 2022-09-07 | 18.38 | $18.36 | 31751 |
| 2022-09-06 | 18.38 | $18.07 | 40142 |
| 2022-09-02 | 18.39 | $18.19 | 22105 |
| 2022-09-01 | 18.40 | $18.21 | 21900 |
| 2022-08-31 | 18.40 | $18.15 | 24616 |
| 2022-08-30 | 18.41 | $18.20 | 21515 |
| 2022-08-29 | 18.42 | $18.30 | 15200 |
| 2022-08-26 | 18.41 | $18.40 | 27200 |
| 2022-08-25 | 18.43 | $18.41 | 27886 |
| 2022-08-24 | 18.44 | $18.26 | 33606 |
| 2022-08-23 | 18.46 | $18.69 | 63131 |
| 2022-08-22 | 18.47 | $18.56 | 35441 |
| 2022-08-19 | 18.48 | $18.26 | 18641 |
| 2022-08-18 | 18.49 | $18.43 | 19900 |
| 2022-08-17 | 18.47 | $18.64 | 17420 |
| 2022-08-16 | 18.44 | $18.67 | 18931 |
| 2022-08-15 | 18.40 | $18.52 | 29200 |
| 2022-08-12 | 18.37 | $18.50 | 14715 |
| 2022-08-11 | 18.31 | $18.53 | 18307 |
| 2022-08-10 | 18.24 | $18.27 | 11500 |
| 2022-08-09 | 18.19 | $18.31 | 11002 |
| 2022-08-08 | 18.16 | $18.31 | 34000 |
| 2022-08-05 | 18.12 | $18.40 | 13400 |
| 2022-08-04 | 18.07 | $18.28 | 28727 |
| 2022-08-03 | 18.01 | $18.19 | 25200 |
| 2022-08-02 | 17.97 | $18.45 | 26100 |
| 2022-08-01 | 17.94 | $18.17 | 26700 |
| 2022-07-29 | 17.93 | $18.67 | 21600 |
| 2022-07-28 | 17.89 | $18.60 | 20400 |
| 2022-07-27 | 17.85 | $18.70 | 14601 |
| 2022-07-26 | 17.80 | $18.85 | 37200 |
| 2022-07-25 | 17.76 | $18.80 | 28010 |
| 2022-07-22 | 17.74 | $18.53 | 23739 |
| 2022-07-21 | 17.69 | $18.05 | 28900 |
| 2022-07-20 | 17.66 | $17.95 | 16222 |
| 2022-07-19 | 17.64 | $17.95 | 14100 |
| 2022-07-18 | 17.60 | $17.93 | 33400 |
| 2022-07-15 | 17.57 | $17.28 | 18300 |
| 2022-07-14 | 17.59 | $17.16 | 19524 |
| 2022-07-13 | 17.61 | $17.28 | 19716 |
| 2022-07-12 | 17.63 | $17.61 | 14320 |
| 2022-07-11 | 17.65 | $17.61 | 62800 |
| 2022-07-08 | 17.67 | $17.25 | 15047 |
| 2022-07-07 | 17.72 | $17.22 | 23317 |
| 2022-07-06 | 17.79 | $17.35 | 36618 |
| 2022-07-05 | 17.86 | $17.80 | 27400 |
| 2022-07-01 | 17.91 | $18.00 | 32600 |
| 2022-06-30 | 17.95 | $17.92 | 24500 |
| 2022-06-29 | 17.97 | $17.69 | 53000 |
| 2022-06-28 | 18.03 | $17.70 | 29034 |
| 2022-06-27 | 18.09 | $18.15 | 19900 |
| 2022-06-24 | 18.13 | $18.39 | 40000 |
| 2022-06-23 | 18.13 | $17.54 | 24200 |
| 2022-06-22 | 18.18 | $17.41 | 48400 |
| 2022-06-21 | 18.22 | $17.57 | 29344 |
| 2022-06-17 | 18.24 | $17.20 | 122400 |
| 2022-06-16 | 18.29 | $17.35 | 34445 |
| 2022-06-15 | 18.37 | $17.63 | 39000 |
| 2022-06-14 | 18.44 | $17.46 | 48600 |
| 2022-06-13 | 18.51 | $17.71 | 95001 |
| 2022-06-10 | 18.56 | $18.09 | 39521 |
| 2022-06-09 | 18.58 | $17.99 | 23000 |
| 2022-06-08 | 18.58 | $18.13 | 20823 |
| 2022-06-07 | 18.57 | $18.70 | 67621 |
| 2022-06-06 | 18.55 | $18.71 | 25446 |
| 2022-06-03 | 18.54 | $18.85 | 37200 |
| 2022-06-02 | 18.52 | $18.72 | 32100 |
| 2022-06-01 | 18.51 | $18.36 | 70328 |
| 2022-05-31 | 18.52 | $18.95 | 38045 |
| 2022-05-27 | 18.49 | $18.98 | 20045 |
| 2022-05-26 | 18.48 | $18.83 | 52700 |
| 2022-05-25 | 18.50 | $18.51 | 29300 |
| 2022-05-24 | 18.53 | $18.39 | 31200 |
| 2022-05-23 | 18.57 | $18.18 | 25400 |
| 2022-05-20 | 18.64 | $18.08 | 61849 |
| 2022-05-19 | 18.70 | $18.26 | 40747 |
| 2022-05-18 | 18.74 | $18.79 | 35700 |
| 2022-05-17 | 18.77 | $19.05 | 30400 |
| 2022-05-16 | 18.76 | $18.97 | 51527 |
| 2022-05-13 | 18.74 | $18.74 | 42228 |
| 2022-05-12 | 18.74 | $18.33 | 84146 |
| 2022-05-11 | 18.73 | $18.02 | 28594 |
| 2022-05-10 | 18.75 | $18.05 | 57121 |
| 2022-05-09 | 18.76 | $18.24 | 53836 |
| 2022-05-06 | 18.78 | $18.48 | 27007 |
| 2022-05-05 | 18.79 | $18.48 | 27400 |
| 2022-05-04 | 18.82 | $18.50 | 48900 |
| 2022-05-03 | 18.84 | $18.60 | 31348 |
| 2022-05-02 | 18.87 | $18.35 | 114410 |
| 2022-04-29 | 18.91 | $18.70 | 46512 |
| 2022-04-28 | 18.91 | $19.21 | 35538 |
| 2022-04-27 | 18.90 | $19.13 | 47613 |
| 2022-04-26 | 18.89 | $19.22 | 67828 |
| 2022-04-25 | 18.85 | $19.52 | 65300 |
| 2022-04-22 | 18.80 | $19.26 | 54322 |
| 2022-04-21 | 18.77 | $19.23 | 27205 |
| 2022-04-20 | 18.74 | $19.34 | 62200 |
| 2022-04-19 | 18.71 | $18.80 | 45645 |
| 2022-04-18 | 18.70 | $18.69 | 39006 |
| 2022-04-14 | 18.71 | $18.67 | 28119 |
| 2022-04-13 | 18.73 | $18.19 | 61500 |
| 2022-04-12 | 18.76 | $18.30 | 44012 |
| 2022-04-11 | 18.78 | $18.32 | 57621 |
| 2022-04-08 | 18.81 | $18.54 | 32745 |
| 2022-04-07 | 18.84 | $18.73 | 34025 |
| 2022-04-06 | 18.86 | $19.00 | 45238 |
| 2022-04-05 | 18.86 | $19.08 | 58416 |
| 2022-04-04 | 18.86 | $19.10 | 33141 |
| 2022-04-01 | 18.84 | $19.07 | 30900 |
| 2022-03-31 | 18.84 | $18.80 | 46215 |
| 2022-03-30 | 18.85 | $19.06 | 56700 |
| 2022-03-29 | 18.86 | $18.79 | 82824 |
| 2022-03-28 | 18.86 | $18.60 | 38400 |
| 2022-03-25 | 18.89 | $18.39 | 86200 |
| 2022-03-24 | 18.93 | $18.65 | 37700 |
| 2022-03-23 | 18.94 | $18.60 | 25216 |
| 2022-03-22 | 18.94 | $18.74 | 32600 |
| 2022-03-21 | 18.94 | $18.69 | 38104 |
| 2022-03-18 | 18.95 | $18.95 | 41500 |
| 2022-03-17 | 18.95 | $18.97 | 31246 |
| 2022-03-16 | 18.95 | $18.82 | 28400 |
| 2022-03-15 | 18.95 | $18.75 | 19645 |
| 2022-03-14 | 18.96 | $18.96 | 37000 |
| 2022-03-11 | 18.97 | $19.10 | 28621 |
| 2022-03-10 | 19.00 | $19.09 | 31430 |
| 2022-03-09 | 19.01 | $18.98 | 59136 |
| 2022-03-08 | 19.03 | $19.05 | 87900 |
| 2022-03-07 | 19.04 | $18.67 | 58200 |
| 2022-03-04 | 19.07 | $19.12 | 29545 |
| 2022-03-03 | 19.07 | $19.11 | 39600 |
| 2022-03-02 | 19.09 | $19.11 | 62713 |
| 2022-03-01 | 19.12 | $18.89 | 36030 |
| 2022-02-28 | 19.16 | $19.17 | 29628 |
| 2022-02-25 | 19.18 | $19.12 | 31007 |
| 2022-02-24 | 19.19 | $18.90 | 45200 |
| 2022-02-23 | 19.21 | $18.69 | 55443 |
| 2022-02-22 | 19.25 | $18.62 | 41000 |
| 2022-02-18 | 19.28 | $18.87 | 29100 |
| 2022-02-17 | 19.31 | $18.96 | 32016 |
| 2022-02-16 | 19.32 | $19.10 | 96830 |
| 2022-02-15 | 19.35 | $18.73 | 46344 |
| 2022-02-14 | 19.40 | $18.86 | 68500 |
| 2022-02-11 | 19.46 | $19.33 | 75700 |
| 2022-02-10 | 19.48 | $19.60 | 46000 |
| 2022-02-09 | 19.49 | $19.39 | 25608 |
| 2022-02-08 | 19.50 | $19.28 | 22227 |
| 2022-02-07 | 19.54 | $19.27 | 34013 |
| 2022-02-04 | 19.58 | $19.20 | 46700 |
| 2022-02-03 | 19.63 | $19.25 | 36100 |
| 2022-02-02 | 19.68 | $19.43 | 63325 |
| 2022-02-01 | 19.74 | $19.68 | 40848 |
| 2022-01-31 | 19.79 | $19.70 | 73100 |
| 2022-01-28 | 19.81 | $19.58 | 77226 |
| 2022-01-27 | 19.85 | $19.44 | 76709 |
| 2022-01-26 | 19.89 | $19.31 | 40049 |
| 2022-01-25 | 19.93 | $19.40 | 69036 |
| 2022-01-24 | 19.93 | $19.31 | 101206 |
| 2022-01-21 | 19.92 | $19.35 | 55727 |
| 2022-01-20 | 19.90 | $19.27 | 39200 |
| 2022-01-19 | 19.88 | $19.55 | 45400 |
| 2022-01-18 | 19.83 | $19.83 | 50716 |
| 2022-01-14 | 19.79 | $20.01 | 42643 |
| 2022-01-13 | 19.74 | $19.71 | 64808 |
| 2022-01-12 | 19.70 | $19.75 | 97900 |
| 2022-01-11 | 19.65 | $19.75 | 75443 |
| 2022-01-10 | 19.62 | $20.06 | 64500 |
| 2022-01-07 | 19.56 | $20.03 | 148920 |
| 2022-01-06 | 19.49 | $20.11 | 52223 |
| 2022-01-05 | 19.41 | $20.33 | 48800 |
| 2022-01-04 | 19.31 | $20.69 | 48347 |
| 2022-01-03 | 19.18 | $20.63 | 51518 |
| 2021-12-31 | 19.04 | $20.04 | 115405 |
| 2021-12-30 | 18.94 | $20.47 | 52408 |
| 2021-12-29 | 18.78 | $20.29 | 58400 |
| 2021-12-28 | 18.66 | $19.96 | 46705 |
| 2021-12-27 | 18.56 | $19.39 | 43713 |
| 2021-12-23 | 18.50 | $19.11 | 42100 |
| 2021-12-22 | 18.45 | $18.98 | 34400 |
| 2021-12-21 | 18.41 | $18.82 | 61300 |
| 2021-12-20 | 18.35 | $18.62 | 95104 |
| 2021-12-17 | 18.32 | $19.02 | 102120 |
| 2021-12-16 | 18.27 | $19.01 | 101000 |
| 2021-12-15 | 18.26 | $18.87 | 106515 |
| 2021-12-14 | 18.26 | $18.88 | 65918 |
| 2021-12-13 | 18.27 | $19.03 | 79401 |
| 2021-12-10 | 18.25 | $19.00 | 130000 |
| 2021-12-09 | 18.26 | $18.51 | 49013 |
| 2021-12-08 | 18.28 | $18.47 | 26700 |
| 2021-12-07 | 18.30 | $18.47 | 58300 |
| 2021-12-06 | 18.32 | $18.09 | 90843 |
| 2021-12-03 | 18.36 | $17.71 | 87800 |
| 2021-12-02 | 18.40 | $18.04 | 53100 |
| 2021-12-01 | 18.44 | $17.36 | 78600 |
| 2021-11-30 | 18.51 | $17.90 | 67538 |
| 2021-11-29 | 18.54 | $18.00 | 41600 |
| 2021-11-26 | 18.56 | $18.05 | 42221 |
| 2021-11-24 | 18.59 | $18.26 | 26238 |
| 2021-11-23 | 18.59 | $18.15 | 94600 |
| 2021-11-22 | 18.61 | $17.61 | 65317 |
| 2021-11-19 | 18.67 | $17.95 | 55510 |
| 2021-11-18 | 18.71 | $18.12 | 106900 |
| 2021-11-17 | 18.75 | $18.65 | 58036 |
| 2021-11-16 | 18.75 | $19.02 | 49900 |
| 2021-11-15 | 18.75 | $19.05 | 46407 |
| 2021-11-12 | 18.74 | $18.65 | 38600 |
| 2021-11-11 | 18.74 | $19.07 | 30100 |
| 2021-11-10 | 18.75 | $18.97 | 28341 |
| 2021-11-09 | 18.75 | $18.95 | 28200 |
| 2021-11-08 | 18.72 | $18.89 | 23000 |
| 2021-11-05 | 18.70 | $18.78 | 27716 |
| 2021-11-04 | 18.68 | $18.57 | 21700 |
| 2021-11-03 | 18.67 | $18.82 | 28600 |
| 2021-11-02 | 18.65 | $18.73 | 25500 |
| 2021-11-01 | 18.63 | $18.53 | 40800 |
| 2021-10-29 | 18.63 | $18.44 | 26400 |
| 2021-10-28 | 18.62 | $18.54 | 50030 |
| 2021-10-27 | 18.62 | $18.35 | 41700 |
| 2021-10-26 | 18.61 | $18.50 | 63900 |
| 2021-10-25 | 18.59 | $18.76 | 29013 |
| 2021-10-22 | 18.57 | $18.89 | 32400 |
| 2021-10-21 | 18.53 | $18.75 | 47500 |
| 2021-10-20 | 18.51 | $18.78 | 22060 |
| 2021-10-19 | 18.49 | $18.90 | 35546 |
| 2021-10-18 | 18.46 | $18.93 | 33222 |
| 2021-10-15 | 18.43 | $18.67 | 41700 |
| 2021-10-14 | 18.42 | $19.16 | 36542 |
| 2021-10-13 | 18.40 | $18.98 | 98529 |
| 2021-10-12 | 18.37 | $18.41 | 24711 |
| 2021-10-11 | 18.34 | $18.48 | 22300 |
| 2021-10-08 | 18.32 | $18.34 | 22948 |
| 2021-10-07 | 18.30 | $18.48 | 38400 |
| 2021-10-06 | 18.28 | $18.46 | 42545 |
| 2021-10-05 | 18.30 | $18.26 | 41310 |
| 2021-10-04 | 18.34 | $18.49 | 31423 |
| 2021-10-01 | 18.37 | $18.34 | 32500 |
| 2021-09-30 | 18.41 | $18.37 | 38018 |
| 2021-09-29 | 18.45 | $18.20 | 84400 |
| 2021-09-28 | 18.48 | $18.17 | 55500 |
| 2021-09-27 | 18.51 | $18.26 | 28700 |
| 2021-09-24 | 18.53 | $18.25 | 29800 |
| 2021-09-23 | 18.55 | $18.29 | 40631 |
| 2021-09-22 | 18.56 | $18.32 | 39700 |
| 2021-09-21 | 18.58 | $18.28 | 53802 |
| 2021-09-20 | 18.61 | $18.36 | 72248 |
| 2021-09-17 | 18.61 | $18.50 | 113200 |
| 2021-09-16 | 18.61 | $18.70 | 58802 |
| 2021-09-15 | 18.60 | $18.35 | 50717 |
| 2021-09-14 | 18.62 | $17.91 | 40810 |
| 2021-09-13 | 18.69 | $18.00 | 36900 |
| 2021-09-10 | 18.75 | $17.91 | 52000 |
| 2021-09-09 | 18.80 | $18.24 | 67828 |
| 2021-09-08 | 18.86 | $18.74 | 53300 |
| 2021-09-07 | 18.89 | $19.04 | 54120 |
| 2021-09-03 | 18.91 | $19.09 | 30500 |
| 2021-09-02 | 18.94 | $19.22 | 22346 |
| 2021-09-01 | 18.97 | $19.11 | 44600 |
| 2021-08-31 | 18.99 | $18.84 | 56047 |
| 2021-08-30 | 19.02 | $18.81 | 45241 |
| 2021-08-27 | 19.05 | $18.72 | 37400 |
| 2021-08-26 | 19.09 | $18.63 | 42222 |
| 2021-08-25 | 19.14 | $18.51 | 56413 |
| 2021-08-24 | 19.20 | $18.72 | 37328 |
| 2021-08-23 | 19.25 | $18.73 | 59134 |
| 2021-08-20 | 19.31 | $18.51 | 35000 |
| 2021-08-19 | 19.41 | $18.33 | 47230 |
| 2021-08-18 | 19.50 | $18.51 | 43100 |
| 2021-08-17 | 19.60 | $18.91 | 37047 |
| 2021-08-16 | 19.65 | $19.17 | 39600 |
| 2021-08-13 | 19.67 | $19.20 | 28028 |
| 2021-08-12 | 19.70 | $19.06 | 116800 |
| 2021-08-11 | 19.74 | $19.39 | 41300 |
| 2021-08-10 | 19.75 | $19.33 | 41606 |
| 2021-08-09 | 19.77 | $19.43 | 34800 |
| 2021-08-06 | 19.77 | $19.57 | 45200 |
| 2021-08-05 | 19.76 | $19.82 | 55500 |
| 2021-08-04 | 19.71 | $19.51 | 62011 |
| 2021-08-03 | 19.69 | $19.59 | 94600 |
| 2021-08-02 | 19.66 | $19.30 | 48400 |
| 2021-07-30 | 19.68 | $19.62 | 45508 |
| 2021-07-29 | 19.67 | $19.64 | 59347 |
| 2021-07-28 | 19.63 | $19.63 | 66503 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.62
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.87
Average
17.27
Maximum
20.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.62 | $20.49 | 212270 |
| 2026-07-23 | 20.63 | $20.53 | 125711 |
| 2026-07-22 | 20.65 | $20.88 | 129500 |
| 2026-07-21 | 20.62 | $21.27 | 141583 |
| 2026-07-20 | 20.55 | $21.05 | 213825 |
| 2026-07-17 | 20.50 | $21.75 | 221909 |
| 2026-07-16 | 20.37 | $21.20 | 106421 |
| 2026-07-15 | 20.28 | $20.38 | 120624 |
| 2026-07-14 | 20.27 | $20.61 | 108306 |
| 2026-07-13 | 20.23 | $20.35 | 128456 |
| 2026-07-10 | 20.22 | $20.57 | 76574 |
| 2026-07-09 | 20.19 | $20.45 | 91900 |
| 2026-07-08 | 20.16 | $20.25 | 165500 |
| 2026-07-07 | 20.15 | $20.04 | 150100 |
| 2026-07-06 | 20.16 | $20.53 | 136044 |
| 2026-07-02 | 20.12 | $20.62 | 122200 |
| 2026-07-01 | 20.07 | $20.97 | 223007 |
| 2026-06-30 | 19.97 | $20.76 | 201200 |
| 2026-06-29 | 19.89 | $21.26 | 177800 |
| 2026-06-26 | 19.75 | $20.79 | 604218 |
| 2026-06-25 | 19.64 | $20.25 | 305400 |
| 2026-06-24 | 19.57 | $20.18 | 169351 |
| 2026-06-23 | 19.51 | $19.53 | 191417 |
| 2026-06-22 | 19.51 | $19.26 | 155527 |
| 2026-06-18 | 19.53 | $19.13 | 451700 |
| 2026-06-17 | 19.57 | $19.22 | 285345 |
| 2026-06-16 | 19.61 | $20.09 | 198939 |
| 2026-06-15 | 19.56 | $19.98 | 129200 |
| 2026-06-12 | 19.52 | $20.15 | 100783 |
| 2026-06-11 | 19.45 | $19.75 | 82340 |
| 2026-06-10 | 19.42 | $20.21 | 184200 |
| 2026-06-09 | 19.34 | $19.73 | 181600 |
| 2026-06-08 | 19.29 | $19.46 | 121831 |
| 2026-06-05 | 19.28 | $19.66 | 134400 |
| 2026-06-04 | 19.24 | $19.25 | 85818 |
| 2026-06-03 | 19.24 | $19.02 | 106813 |
| 2026-06-02 | 19.26 | $19.43 | 112000 |
| 2026-06-01 | 19.24 | $19.15 | 184700 |
| 2026-05-29 | 19.25 | $19.27 | 105808 |
| 2026-05-28 | 19.25 | $19.62 | 164116 |
| 2026-05-27 | 19.21 | $19.34 | 111708 |
| 2026-05-26 | 19.19 | $19.58 | 181817 |
| 2026-05-22 | 19.15 | $19.29 | 147916 |
| 2026-05-21 | 19.14 | $19.04 | 212000 |
| 2026-05-20 | 19.15 | $19.11 | 316025 |
| 2026-05-19 | 19.15 | $19.11 | 179032 |
| 2026-05-18 | 19.16 | $19.00 | 165810 |
| 2026-05-15 | 19.17 | $18.73 | 99500 |
| 2026-05-14 | 19.22 | $19.00 | 120007 |
| 2026-05-13 | 19.24 | $18.90 | 117663 |
| 2026-05-12 | 19.28 | $19.09 | 89929 |
| 2026-05-11 | 19.30 | $19.15 | 149300 |
| 2026-05-08 | 19.32 | $19.36 | 151417 |
| 2026-05-07 | 19.31 | $19.64 | 215539 |
| 2026-05-06 | 19.28 | $19.48 | 181940 |
| 2026-05-05 | 19.26 | $19.45 | 208800 |
| 2026-05-04 | 19.24 | $19.60 | 453078 |
| 2026-05-01 | 19.20 | $19.25 | 241142 |
| 2026-04-30 | 19.19 | $18.80 | 141922 |
| 2026-04-29 | 19.23 | $19.09 | 178900 |
| 2026-04-28 | 19.25 | $19.32 | 165100 |
| 2026-04-27 | 19.24 | $19.04 | 171800 |
| 2026-04-24 | 19.26 | $19.83 | 216788 |
| 2026-04-23 | 19.20 | $19.66 | 142991 |
| 2026-04-22 | 19.15 | $19.23 | 128000 |
| 2026-04-21 | 19.14 | $19.46 | 107400 |
| 2026-04-20 | 19.11 | $19.90 | 111833 |
| 2026-04-17 | 19.03 | $19.82 | 105600 |
| 2026-04-16 | 18.94 | $19.58 | 76446 |
| 2026-04-15 | 18.88 | $19.47 | 87100 |
| 2026-04-14 | 18.81 | $19.45 | 89310 |
| 2026-04-13 | 18.75 | $19.29 | 106900 |
| 2026-04-10 | 18.69 | $19.54 | 164532 |
| 2026-04-09 | 18.60 | $19.16 | 160243 |
| 2026-04-08 | 18.54 | $18.71 | 140900 |
| 2026-04-07 | 18.53 | $18.39 | 92417 |
| 2026-04-06 | 18.54 | $18.39 | 130554 |
| 2026-04-02 | 18.56 | $18.39 | 89029 |
| 2026-04-01 | 18.57 | $18.14 | 114813 |
| 2026-03-31 | 18.62 | $18.00 | 111806 |
| 2026-03-30 | 18.68 | $18.00 | 169206 |
| 2026-03-27 | 18.76 | $17.96 | 117439 |
| 2026-03-26 | 18.84 | $18.06 | 143700 |
| 2026-03-25 | 18.92 | $18.31 | 119100 |
| 2026-03-24 | 18.99 | $18.45 | 158400 |
| 2026-03-23 | 19.04 | $18.44 | 140600 |
| 2026-03-20 | 19.10 | $18.23 | 253000 |
| 2026-03-19 | 19.20 | $18.99 | 118023 |
| 2026-03-18 | 19.22 | $19.05 | 154632 |
| 2026-03-17 | 19.24 | $19.26 | 218449 |
| 2026-03-16 | 19.23 | $18.82 | 155037 |
| 2026-03-13 | 19.28 | $18.44 | 148275 |
| 2026-03-12 | 19.37 | $18.58 | 137011 |
| 2026-03-11 | 19.45 | $19.14 | 161658 |
| 2026-03-10 | 19.48 | $19.36 | 144429 |
| 2026-03-09 | 19.49 | $19.45 | 246400 |
| 2026-03-06 | 19.50 | $19.54 | 193062 |
| 2026-03-05 | 19.49 | $19.71 | 214400 |
| 2026-03-04 | 19.47 | $19.53 | 353135 |
| 2026-03-03 | 19.46 | $19.61 | 314700 |
| 2026-03-02 | 19.45 | $19.59 | 507289 |
| 2026-02-27 | 19.43 | $19.72 | 502824 |
| 2026-02-26 | 19.40 | $19.79 | 191837 |
| 2026-02-25 | 19.36 | $19.88 | 181400 |
| 2026-02-24 | 19.31 | $19.98 | 177330 |
| 2026-02-23 | 19.24 | $20.14 | 237400 |
| 2026-02-20 | 19.14 | $20.03 | 284036 |
| 2026-02-19 | 19.05 | $20.00 | 150124 |
| 2026-02-18 | 18.95 | $20.24 | 268300 |
| 2026-02-17 | 18.82 | $20.39 | 256242 |
| 2026-02-13 | 18.65 | $20.53 | 272135 |
| 2026-02-12 | 18.45 | $20.11 | 317800 |
| 2026-02-11 | 18.28 | $19.53 | 150900 |
| 2026-02-10 | 18.15 | $19.85 | 246300 |
| 2026-02-09 | 17.97 | $19.51 | 183700 |
| 2026-02-06 | 17.80 | $19.64 | 315433 |
| 2026-02-05 | 17.61 | $18.48 | 198142 |
| 2026-02-04 | 17.52 | $18.07 | 182048 |
| 2026-02-03 | 17.46 | $17.90 | 144200 |
| 2026-02-02 | 17.42 | $17.66 | 150800 |
| 2026-01-30 | 17.39 | $17.62 | 129238 |
| 2026-01-29 | 17.37 | $17.50 | 76841 |
| 2026-01-28 | 17.35 | $17.22 | 191800 |
| 2026-01-27 | 17.37 | $17.84 | 105236 |
| 2026-01-26 | 17.32 | $17.70 | 185600 |
| 2026-01-23 | 17.28 | $18.22 | 131834 |
| 2026-01-22 | 17.18 | $17.88 | 273477 |
| 2026-01-21 | 17.10 | $17.79 | 87494 |
| 2026-01-20 | 17.03 | $17.53 | 137613 |
| 2026-01-16 | 16.98 | $17.55 | 141239 |
| 2026-01-15 | 16.92 | $17.38 | 240514 |
| 2026-01-14 | 16.87 | $16.95 | 138400 |
| 2026-01-13 | 16.86 | $17.04 | 135600 |
| 2026-01-12 | 16.84 | $17.18 | 131408 |
| 2026-01-09 | 16.80 | $17.01 | 210833 |
| 2026-01-08 | 16.78 | $17.07 | 138600 |
| 2026-01-07 | 16.75 | $17.02 | 123926 |
| 2026-01-06 | 16.72 | $16.89 | 134917 |
| 2026-01-05 | 16.71 | $16.71 | 164138 |
| 2026-01-02 | 16.70 | $16.79 | 159313 |
| 2025-12-31 | 16.70 | $16.72 | 101644 |
| 2025-12-30 | 16.69 | $16.80 | 98619 |
| 2025-12-29 | 16.68 | $16.56 | 115000 |
| 2025-12-26 | 16.69 | $16.45 | 63000 |
| 2025-12-24 | 16.72 | $16.38 | 46100 |
| 2025-12-23 | 16.76 | $16.26 | 117800 |
| 2025-12-22 | 16.81 | $16.46 | 152600 |
| 2025-12-19 | 16.84 | $16.48 | 643800 |
| 2025-12-18 | 16.88 | $16.63 | 236524 |
| 2025-12-17 | 16.91 | $16.87 | 188143 |
| 2025-12-16 | 16.91 | $16.82 | 398570 |
| 2025-12-15 | 16.92 | $17.24 | 452800 |
| 2025-12-12 | 16.89 | $16.99 | 187500 |
| 2025-12-11 | 16.88 | $16.93 | 195200 |
| 2025-12-10 | 16.88 | $17.54 | 259908 |
| 2025-12-09 | 16.81 | $17.61 | 179474 |
| 2025-12-08 | 16.72 | $17.45 | 124985 |
| 2025-12-05 | 16.64 | $17.51 | 110319 |
| 2025-12-04 | 16.55 | $17.33 | 93400 |
| 2025-12-03 | 16.47 | $17.32 | 118314 |
| 2025-12-02 | 16.38 | $17.24 | 112200 |
| 2025-12-01 | 16.29 | $17.11 | 228121 |
| 2025-11-28 | 16.20 | $17.34 | 63621 |
| 2025-11-26 | 16.08 | $17.33 | 248300 |
| 2025-11-25 | 15.95 | $17.39 | 249200 |
| 2025-11-24 | 15.80 | $17.01 | 232964 |
| 2025-11-21 | 15.68 | $16.73 | 260138 |
| 2025-11-20 | 15.56 | $16.37 | 171388 |
| 2025-11-19 | 15.48 | $16.12 | 134706 |
| 2025-11-18 | 15.41 | $16.56 | 162700 |
| 2025-11-17 | 15.29 | $16.43 | 117123 |
| 2025-11-14 | 15.17 | $16.43 | 108805 |
| 2025-11-13 | 15.04 | $16.40 | 84300 |
| 2025-11-12 | 14.90 | $16.48 | 132200 |
| 2025-11-11 | 14.73 | $16.22 | 180520 |
| 2025-11-10 | 14.57 | $15.61 | 135330 |
| 2025-11-07 | 14.46 | $15.37 | 90500 |
| 2025-11-06 | 14.37 | $15.02 | 98423 |
| 2025-11-05 | 14.30 | $14.97 | 88043 |
| 2025-11-04 | 14.23 | $14.79 | 83364 |
| 2025-11-03 | 14.17 | $14.62 | 109737 |
| 2025-10-31 | 14.12 | $14.68 | 119800 |
| 2025-10-30 | 14.06 | $14.49 | 69956 |
| 2025-10-29 | 14.02 | $14.50 | 146600 |
| 2025-10-28 | 13.97 | $14.50 | 115488 |
| 2025-10-27 | 13.91 | $14.30 | 176637 |
| 2025-10-24 | 13.87 | $13.81 | 145900 |
| 2025-10-23 | 13.88 | $13.94 | 93300 |
| 2025-10-22 | 13.87 | $13.83 | 90314 |
| 2025-10-21 | 13.87 | $13.72 | 91300 |
| 2025-10-20 | 13.89 | $13.81 | 133800 |
| 2025-10-17 | 13.90 | $13.86 | 72143 |
| 2025-10-16 | 13.90 | $13.80 | 83900 |
| 2025-10-15 | 13.91 | $13.72 | 86349 |
| 2025-10-14 | 13.93 | $13.71 | 100600 |
| 2025-10-13 | 13.95 | $13.52 | 96328 |
| 2025-10-10 | 14.00 | $13.18 | 98600 |
| 2025-10-09 | 14.09 | $13.32 | 101900 |
| 2025-10-08 | 14.17 | $13.46 | 108700 |
| 2025-10-07 | 14.24 | $13.44 | 125983 |
| 2025-10-06 | 14.33 | $13.67 | 133369 |
| 2025-10-03 | 14.40 | $14.07 | 49000 |
| 2025-10-02 | 14.43 | $13.98 | 67910 |
| 2025-10-01 | 14.48 | $14.22 | 82622 |
| 2025-09-30 | 14.50 | $14.17 | 87000 |
| 2025-09-29 | 14.54 | $14.08 | 70501 |
| 2025-09-26 | 14.59 | $14.08 | 61500 |
| 2025-09-25 | 14.64 | $14.09 | 59813 |
| 2025-09-24 | 14.70 | $14.30 | 54709 |
| 2025-09-23 | 14.74 | $14.37 | 56043 |
| 2025-09-22 | 14.78 | $14.24 | 68600 |
| 2025-09-19 | 14.84 | $14.48 | 153200 |
| 2025-09-18 | 14.88 | $14.64 | 74300 |
| 2025-09-17 | 14.90 | $14.60 | 63509 |
| 2025-09-16 | 14.93 | $14.53 | 57114 |
| 2025-09-15 | 14.97 | $14.72 | 53000 |
| 2025-09-12 | 15.00 | $14.67 | 48104 |
| 2025-09-11 | 15.04 | $14.89 | 69900 |
| 2025-09-10 | 15.05 | $15.32 | 114600 |
| 2025-09-09 | 15.02 | $15.19 | 59111 |
| 2025-09-08 | 15.00 | $15.28 | 62700 |
| 2025-09-05 | 14.98 | $15.47 | 79615 |
| 2025-09-04 | 14.92 | $15.20 | 50736 |
| 2025-09-03 | 14.89 | $15.13 | 68209 |
| 2025-09-02 | 14.87 | $15.19 | 90504 |
| 2025-08-29 | 14.84 | $15.27 | 94316 |
| 2025-08-28 | 14.79 | $15.11 | 55022 |
| 2025-08-27 | 14.76 | $15.21 | 68200 |
| 2025-08-26 | 14.71 | $15.05 | 40900 |
| 2025-08-25 | 14.67 | $15.15 | 54862 |
| 2025-08-22 | 14.62 | $15.21 | 67950 |
| 2025-08-21 | 14.56 | $14.99 | 90600 |
| 2025-08-20 | 14.52 | $14.90 | 79200 |
| 2025-08-19 | 14.47 | $14.90 | 80732 |
| 2025-08-18 | 14.43 | $14.47 | 89500 |
| 2025-08-15 | 14.43 | $14.60 | 63038 |
| 2025-08-14 | 14.41 | $14.66 | 82710 |
| 2025-08-13 | 14.38 | $14.76 | 84500 |
| 2025-08-12 | 14.34 | $14.49 | 66300 |
| 2025-08-11 | 14.33 | $14.27 | 70100 |
| 2025-08-08 | 14.33 | $14.14 | 58900 |
| 2025-08-07 | 14.35 | $14.18 | 40547 |
| 2025-08-06 | 14.37 | $14.20 | 63420 |
| 2025-08-05 | 14.39 | $14.31 | 66700 |
| 2025-08-04 | 14.39 | $14.33 | 68023 |
| 2025-08-01 | 14.40 | $14.13 | 94425 |
| 2025-07-31 | 14.43 | $14.05 | 98900 |
| 2025-07-30 | 14.47 | $14.09 | 93624 |
| 2025-07-29 | 14.51 | $14.52 | 133200 |
| 2025-07-28 | 14.51 | $13.96 | 94400 |
| 2025-07-25 | 14.57 | $14.28 | 106100 |
| 2025-07-24 | 14.60 | $14.46 | 88129 |
| 2025-07-23 | 14.61 | $14.51 | 74500 |
| 2025-07-22 | 14.62 | $14.56 | 100856 |
| 2025-07-21 | 14.63 | $14.44 | 81000 |
| 2025-07-18 | 14.65 | $14.30 | 137700 |
| 2025-07-17 | 14.69 | $14.31 | 114900 |
| 2025-07-16 | 14.73 | $14.38 | 110841 |
| 2025-07-15 | 14.76 | $14.46 | 137010 |
| 2025-07-14 | 14.79 | $14.75 | 92947 |
| 2025-07-11 | 14.80 | $14.59 | 189800 |
| 2025-07-10 | 14.82 | $14.52 | 83504 |
| 2025-07-09 | 14.85 | $14.53 | 56100 |
| 2025-07-08 | 14.88 | $14.76 | 155651 |
| 2025-07-07 | 14.90 | $14.53 | 113612 |
| 2025-07-03 | 14.94 | $14.64 | 54916 |
| 2025-07-02 | 14.97 | $14.59 | 79134 |
| 2025-07-01 | 15.01 | $14.64 | 117313 |
| 2025-06-30 | 15.05 | $14.71 | 86100 |
| 2025-06-27 | 15.08 | $14.78 | 192900 |
| 2025-06-26 | 15.11 | $14.83 | 79731 |
| 2025-06-25 | 15.14 | $14.78 | 55900 |
| 2025-06-24 | 15.18 | $15.19 | 40711 |
| 2025-06-23 | 15.18 | $15.26 | 44741 |
| 2025-06-20 | 15.17 | $15.00 | 67844 |
| 2025-06-18 | 15.19 | $15.05 | 48845 |
| 2025-06-17 | 15.20 | $15.01 | 37449 |
| 2025-06-16 | 15.23 | $14.88 | 70307 |
| 2025-06-13 | 15.26 | $14.81 | 77014 |
| 2025-06-12 | 15.31 | $14.94 | 75100 |
| 2025-06-11 | 15.35 | $15.53 | 93146 |
| 2025-06-10 | 15.33 | $15.57 | 85504 |
| 2025-06-09 | 15.30 | $15.45 | 84351 |
| 2025-06-06 | 15.29 | $15.38 | 56841 |
| 2025-06-05 | 15.28 | $15.33 | 80300 |
| 2025-06-04 | 15.27 | $15.22 | 66115 |
| 2025-06-03 | 15.28 | $15.50 | 60100 |
| 2025-06-02 | 15.26 | $15.44 | 211900 |
| 2025-05-30 | 15.24 | $15.32 | 57300 |
| 2025-05-29 | 15.23 | $15.35 | 93938 |
| 2025-05-28 | 15.21 | $15.18 | 66600 |
| 2025-05-27 | 15.22 | $15.12 | 59628 |
| 2025-05-23 | 15.23 | $14.90 | 60151 |
| 2025-05-22 | 15.26 | $14.81 | 51033 |
| 2025-05-21 | 15.31 | $14.87 | 55626 |
| 2025-05-20 | 15.36 | $15.15 | 46387 |
| 2025-05-19 | 15.38 | $15.25 | 56028 |
| 2025-05-16 | 15.39 | $15.24 | 74694 |
| 2025-05-15 | 15.41 | $15.05 | 69341 |
| 2025-05-14 | 15.45 | $14.77 | 85004 |
| 2025-05-13 | 15.52 | $15.10 | 73562 |
| 2025-05-12 | 15.56 | $15.26 | 102934 |
| 2025-05-09 | 15.59 | $15.18 | 44518 |
| 2025-05-08 | 15.64 | $15.04 | 50514 |
| 2025-05-07 | 15.70 | $15.15 | 57328 |
| 2025-05-06 | 15.76 | $15.23 | 61700 |
| 2025-05-05 | 15.81 | $15.22 | 38360 |
| 2025-05-02 | 15.88 | $15.46 | 71022 |
| 2025-05-01 | 15.92 | $15.42 | 53200 |
| 2025-04-30 | 15.97 | $15.45 | 78447 |
| 2025-04-29 | 16.03 | $15.57 | 84248 |
| 2025-04-28 | 16.08 | $15.40 | 101528 |
| 2025-04-25 | 16.15 | $15.48 | 174524 |
| 2025-04-24 | 16.22 | $16.28 | 51911 |
| 2025-04-23 | 16.21 | $16.34 | 51300 |
| 2025-04-22 | 16.20 | $16.57 | 56946 |
| 2025-04-21 | 16.16 | $16.45 | 60208 |
| 2025-04-17 | 16.13 | $16.47 | 78110 |
| 2025-04-16 | 16.09 | $16.41 | 110200 |
| 2025-04-15 | 16.06 | $16.14 | 85939 |
| 2025-04-14 | 16.05 | $15.92 | 79532 |
| 2025-04-11 | 16.06 | $15.43 | 72708 |
| 2025-04-10 | 16.13 | $15.28 | 110937 |
| 2025-04-09 | 16.22 | $15.60 | 141700 |
| 2025-04-08 | 16.28 | $15.19 | 119325 |
| 2025-04-07 | 16.40 | $15.48 | 117649 |
| 2025-04-04 | 16.49 | $16.28 | 78654 |
| 2025-04-03 | 16.51 | $16.49 | 70342 |
| 2025-04-02 | 16.52 | $16.73 | 51000 |
| 2025-04-01 | 16.50 | $17.13 | 202303 |
| 2025-03-31 | 16.43 | $16.72 | 96341 |
| 2025-03-28 | 16.40 | $16.61 | 54800 |
| 2025-03-27 | 16.38 | $16.48 | 41647 |
| 2025-03-26 | 16.36 | $16.50 | 45217 |
| 2025-03-25 | 16.35 | $16.32 | 70400 |
| 2025-03-24 | 16.35 | $16.40 | 54617 |
| 2025-03-21 | 16.35 | $16.21 | 136400 |
| 2025-03-20 | 16.36 | $16.45 | 50300 |
| 2025-03-19 | 16.35 | $16.44 | 72100 |
| 2025-03-18 | 16.34 | $16.32 | 55118 |
| 2025-03-17 | 16.35 | $16.21 | 63504 |
| 2025-03-14 | 16.36 | $16.17 | 89100 |
| 2025-03-13 | 16.38 | $15.78 | 77900 |
| 2025-03-12 | 16.44 | $16.09 | 117187 |
| 2025-03-11 | 16.48 | $16.08 | 98100 |
| 2025-03-10 | 16.52 | $16.36 | 84600 |
| 2025-03-07 | 16.54 | $16.58 | 53608 |
| 2025-03-06 | 16.54 | $16.56 | 68700 |
| 2025-03-05 | 16.54 | $16.40 | 58793 |
| 2025-03-04 | 16.55 | $16.44 | 57800 |
| 2025-03-03 | 16.56 | $16.58 | 105814 |
| 2025-02-28 | 16.56 | $16.58 | 62700 |
| 2025-02-27 | 16.56 | $16.53 | 45023 |
| 2025-02-26 | 16.56 | $16.59 | 62500 |
| 2025-02-25 | 16.56 | $16.58 | 77924 |
| 2025-02-24 | 16.55 | $16.56 | 60315 |
| 2025-02-21 | 16.55 | $16.47 | 73286 |
| 2025-02-20 | 16.56 | $16.44 | 64628 |
| 2025-02-19 | 16.57 | $16.44 | 45604 |
| 2025-02-18 | 16.59 | $16.50 | 69900 |
| 2025-02-14 | 16.60 | $16.43 | 54800 |
| 2025-02-13 | 16.62 | $16.50 | 93300 |
| 2025-02-12 | 16.63 | $16.44 | 137143 |
| 2025-02-11 | 16.65 | $16.09 | 102425 |
| 2025-02-10 | 16.71 | $16.03 | 152500 |
| 2025-02-07 | 16.78 | $16.22 | 252000 |
| 2025-02-06 | 16.84 | $17.20 | 100569 |
| 2025-02-05 | 16.80 | $17.32 | 58488 |
| 2025-02-04 | 16.74 | $17.07 | 68928 |
| 2025-02-03 | 16.71 | $17.00 | 147400 |
| 2025-01-31 | 16.68 | $16.86 | 126037 |
| 2025-01-30 | 16.66 | $16.46 | 93709 |
| 2025-01-29 | 16.68 | $16.39 | 92700 |
| 2025-01-28 | 16.71 | $16.67 | 79225 |
| 2025-01-27 | 16.72 | $16.88 | 96300 |
| 2025-01-24 | 16.70 | $16.26 | 187236 |
| 2025-01-23 | 16.74 | $16.21 | 102600 |
| 2025-01-22 | 16.80 | $16.40 | 92600 |
| 2025-01-21 | 16.84 | $16.84 | 99400 |
| 2025-01-17 | 16.84 | $16.98 | 117900 |
| 2025-01-16 | 16.83 | $17.02 | 109980 |
| 2025-01-15 | 16.81 | $16.79 | 41734 |
| 2025-01-14 | 16.81 | $16.75 | 47400 |
| 2025-01-13 | 16.82 | $16.61 | 49705 |
| 2025-01-10 | 16.84 | $16.48 | 72400 |
| 2025-01-08 | 16.87 | $16.78 | 48406 |
| 2025-01-07 | 16.88 | $16.73 | 46311 |
| 2025-01-06 | 16.90 | $16.91 | 101722 |
| 2025-01-03 | 16.90 | $16.92 | 68400 |
| 2025-01-02 | 16.90 | $16.68 | 94294 |
| 2024-12-31 | 16.92 | $16.79 | 124000 |
| 2024-12-30 | 16.93 | $16.65 | 109701 |
| 2024-12-27 | 16.96 | $16.21 | 110200 |
| 2024-12-26 | 17.04 | $16.42 | 64500 |
| 2024-12-24 | 17.11 | $16.41 | 29618 |
| 2024-12-23 | 17.18 | $16.29 | 98928 |
| 2024-12-20 | 17.28 | $16.39 | 213546 |
| 2024-12-19 | 17.37 | $16.40 | 100935 |
| 2024-12-18 | 17.47 | $16.47 | 99600 |
| 2024-12-17 | 17.58 | $17.26 | 101100 |
| 2024-12-16 | 17.61 | $17.24 | 91231 |
| 2024-12-13 | 17.65 | $17.10 | 56500 |
| 2024-12-12 | 17.71 | $17.21 | 63000 |
| 2024-12-11 | 17.76 | $17.74 | 95100 |
| 2024-12-10 | 17.76 | $17.46 | 80408 |
| 2024-12-09 | 17.80 | $17.59 | 65621 |
| 2024-12-06 | 17.82 | $17.65 | 70600 |
| 2024-12-05 | 17.84 | $17.83 | 69845 |
| 2024-12-04 | 17.84 | $17.81 | 104500 |
| 2024-12-03 | 17.84 | $17.71 | 98400 |
| 2024-12-02 | 17.85 | $17.72 | 332230 |
| 2024-11-29 | 17.87 | $17.89 | 122600 |
| 2024-11-27 | 17.86 | $17.98 | 121600 |
| 2024-11-26 | 17.85 | $18.00 | 129403 |
| 2024-11-25 | 17.84 | $18.06 | 103300 |
| 2024-11-22 | 17.81 | $18.00 | 77300 |
| 2024-11-21 | 17.79 | $17.89 | 79674 |
| 2024-11-20 | 17.78 | $17.57 | 44115 |
| 2024-11-19 | 17.80 | $17.70 | 31800 |
| 2024-11-18 | 17.82 | $17.66 | 72000 |
| 2024-11-15 | 17.83 | $17.64 | 61700 |
| 2024-11-14 | 17.85 | $17.71 | 61400 |
| 2024-11-13 | 17.87 | $17.73 | 73806 |
| 2024-11-12 | 17.88 | $17.90 | 115033 |
| 2024-11-11 | 17.88 | $17.92 | 116811 |
| 2024-11-08 | 17.88 | $17.98 | 144634 |
| 2024-11-07 | 17.86 | $17.74 | 116000 |
| 2024-11-06 | 17.88 | $17.98 | 105706 |
| 2024-11-05 | 17.87 | $18.00 | 41600 |
| 2024-11-04 | 17.85 | $17.77 | 59700 |
| 2024-11-01 | 17.86 | $17.66 | 71718 |
| 2024-10-31 | 17.88 | $17.53 | 49823 |
| 2024-10-30 | 17.92 | $17.91 | 60226 |
| 2024-10-29 | 17.92 | $17.95 | 56400 |
| 2024-10-28 | 17.92 | $17.73 | 59537 |
| 2024-10-25 | 17.94 | $17.83 | 57855 |
| 2024-10-24 | 17.95 | $18.26 | 73549 |
| 2024-10-23 | 17.92 | $18.20 | 85500 |
| 2024-10-22 | 17.89 | $18.17 | 68100 |
| 2024-10-21 | 17.86 | $18.33 | 80705 |
| 2024-10-18 | 17.81 | $18.47 | 203908 |
| 2024-10-17 | 17.74 | $17.67 | 79332 |
| 2024-10-16 | 17.74 | $17.90 | 91401 |
| 2024-10-15 | 17.73 | $17.25 | 109863 |
| 2024-10-14 | 17.78 | $17.20 | 94300 |
| 2024-10-11 | 17.84 | $17.90 | 121227 |
| 2024-10-10 | 17.83 | $17.35 | 67245 |
| 2024-10-09 | 17.88 | $17.35 | 138347 |
| 2024-10-08 | 17.94 | $17.50 | 88300 |
| 2024-10-07 | 17.99 | $17.36 | 71220 |
| 2024-10-04 | 18.05 | $17.57 | 82407 |
| 2024-10-03 | 18.10 | $17.34 | 81600 |
| 2024-10-02 | 18.18 | $17.70 | 58544 |
| 2024-10-01 | 18.23 | $18.05 | 69300 |
| 2024-09-30 | 18.25 | $18.20 | 88700 |
| 2024-09-27 | 18.26 | $18.25 | 127513 |
| 2024-09-26 | 18.26 | $18.18 | 82800 |
| 2024-09-25 | 18.27 | $18.23 | 127000 |
| 2024-09-24 | 18.27 | $18.00 | 146600 |
| 2024-09-23 | 18.30 | $18.00 | 91200 |
| 2024-09-20 | 18.33 | $18.00 | 220851 |
| 2024-09-19 | 18.36 | $18.34 | 84638 |
| 2024-09-18 | 18.37 | $18.45 | 197209 |
| 2024-09-17 | 18.36 | $18.47 | 203094 |
| 2024-09-16 | 18.35 | $18.49 | 197900 |
| 2024-09-13 | 18.33 | $18.40 | 112936 |
| 2024-09-12 | 18.32 | $18.31 | 108108 |
| 2024-09-11 | 18.33 | $18.60 | 99349 |
| 2024-09-10 | 18.30 | $18.70 | 70700 |
| 2024-09-09 | 18.25 | $18.71 | 51300 |
| 2024-09-06 | 18.21 | $18.85 | 47700 |
| 2024-09-05 | 18.14 | $19.10 | 45445 |
| 2024-09-04 | 18.04 | $19.01 | 40200 |
| 2024-09-03 | 17.94 | $18.97 | 46600 |
| 2024-08-30 | 17.83 | $19.04 | 58400 |
| 2024-08-29 | 17.70 | $18.83 | 80400 |
| 2024-08-28 | 17.58 | $18.67 | 54730 |
| 2024-08-27 | 17.46 | $18.43 | 32238 |
| 2024-08-26 | 17.36 | $18.31 | 50200 |
| 2024-08-23 | 17.26 | $18.21 | 42629 |
| 2024-08-22 | 17.16 | $17.76 | 38500 |
| 2024-08-21 | 17.10 | $17.76 | 28126 |
| 2024-08-20 | 17.03 | $17.37 | 20537 |
| 2024-08-19 | 17.00 | $17.52 | 25501 |
| 2024-08-16 | 16.94 | $17.30 | 29734 |
| 2024-08-15 | 16.90 | $17.24 | 30400 |
| 2024-08-14 | 16.87 | $17.01 | 24100 |
| 2024-08-13 | 16.85 | $17.13 | 31500 |
| 2024-08-12 | 16.82 | $16.84 | 35400 |
| 2024-08-09 | 16.82 | $16.97 | 17613 |
| 2024-08-08 | 16.81 | $16.90 | 46500 |
| 2024-08-07 | 16.80 | $16.94 | 39100 |
| 2024-08-06 | 16.78 | $17.01 | 26233 |
| 2024-08-05 | 16.76 | $16.72 | 62428 |
| 2024-08-02 | 16.76 | $17.34 | 47700 |
| 2024-08-01 | 16.70 | $17.17 | 40709 |
| 2024-07-31 | 16.65 | $17.37 | 39028 |
| 2024-07-30 | 16.57 | $17.42 | 41408 |
| 2024-07-29 | 16.48 | $17.24 | 28309 |
| 2024-07-26 | 16.40 | $17.26 | 35401 |
| 2024-07-25 | 16.31 | $17.16 | 58311 |
| 2024-07-24 | 16.23 | $17.07 | 42600 |
| 2024-07-23 | 16.14 | $17.28 | 54000 |
| 2024-07-22 | 16.02 | $17.27 | 51800 |
| 2024-07-19 | 15.88 | $16.80 | 30900 |
| 2024-07-18 | 15.79 | $16.78 | 46449 |
| 2024-07-17 | 15.68 | $16.93 | 52937 |
| 2024-07-16 | 15.55 | $16.65 | 52700 |
| 2024-07-15 | 15.44 | $16.27 | 42225 |
| 2024-07-12 | 15.35 | $15.95 | 42600 |
| 2024-07-11 | 15.29 | $15.73 | 80049 |
| 2024-07-10 | 15.24 | $15.10 | 49746 |
| 2024-07-09 | 15.25 | $15.00 | 36449 |
| 2024-07-08 | 15.28 | $15.09 | 31400 |
| 2024-07-05 | 15.30 | $15.07 | 77000 |
| 2024-07-03 | 15.33 | $15.19 | 17800 |
| 2024-07-02 | 15.34 | $15.29 | 23849 |
| 2024-07-01 | 15.35 | $15.40 | 53400 |
| 2024-06-28 | 15.34 | $15.56 | 182109 |
| 2024-06-27 | 15.32 | $15.10 | 93159 |
| 2024-06-26 | 15.34 | $15.11 | 43400 |
| 2024-06-25 | 15.36 | $15.10 | 27900 |
| 2024-06-24 | 15.39 | $15.66 | 32700 |
| 2024-06-21 | 15.36 | $15.35 | 73117 |
| 2024-06-20 | 15.36 | $15.41 | 31200 |
| 2024-06-18 | 15.36 | $15.44 | 37107 |
| 2024-06-17 | 15.35 | $15.38 | 25435 |
| 2024-06-14 | 15.35 | $15.09 | 79823 |
| 2024-06-13 | 15.37 | $14.90 | 56300 |
| 2024-06-12 | 15.42 | $15.31 | 63000 |
| 2024-06-11 | 15.44 | $15.36 | 19900 |
| 2024-06-10 | 15.44 | $15.42 | 23732 |
| 2024-06-07 | 15.45 | $15.43 | 23800 |
| 2024-06-06 | 15.45 | $15.48 | 27500 |
| 2024-06-05 | 15.45 | $15.49 | 25636 |
| 2024-06-04 | 15.44 | $15.45 | 38204 |
| 2024-06-03 | 15.44 | $15.66 | 30414 |
| 2024-05-31 | 15.42 | $15.68 | 29742 |
| 2024-05-30 | 15.39 | $15.15 | 26800 |
| 2024-05-29 | 15.41 | $15.02 | 25811 |
| 2024-05-28 | 15.46 | $15.10 | 58600 |
| 2024-05-24 | 15.49 | $15.25 | 19500 |
| 2024-05-23 | 15.52 | $15.22 | 58310 |
| 2024-05-22 | 15.55 | $15.59 | 32940 |
| 2024-05-21 | 15.55 | $15.87 | 28100 |
| 2024-05-20 | 15.51 | $15.82 | 26913 |
| 2024-05-17 | 15.48 | $15.84 | 21878 |
| 2024-05-16 | 15.44 | $15.86 | 32321 |
| 2024-05-15 | 15.40 | $15.82 | 19400 |
| 2024-05-14 | 15.35 | $16.00 | 49900 |
| 2024-05-13 | 15.29 | $15.67 | 29200 |
| 2024-05-10 | 15.24 | $15.71 | 34228 |
| 2024-05-09 | 15.20 | $15.65 | 35431 |
| 2024-05-08 | 15.15 | $15.49 | 38002 |
| 2024-05-07 | 15.11 | $15.37 | 35145 |
| 2024-05-06 | 15.09 | $15.26 | 32700 |
| 2024-05-03 | 15.07 | $14.93 | 69500 |
| 2024-05-02 | 15.08 | $15.24 | 159000 |
| 2024-05-01 | 15.06 | $14.93 | 84214 |
| 2024-04-30 | 15.08 | $14.93 | 41619 |
| 2024-04-29 | 15.09 | $14.97 | 28420 |
| 2024-04-26 | 15.11 | $14.93 | 48500 |
| 2024-04-25 | 15.13 | $14.95 | 34221 |
| 2024-04-24 | 15.14 | $15.07 | 32615 |
| 2024-04-23 | 15.15 | $15.47 | 74800 |
| 2024-04-22 | 15.12 | $15.29 | 76100 |
| 2024-04-19 | 15.10 | $14.87 | 97906 |
| 2024-04-18 | 15.13 | $14.55 | 73517 |
| 2024-04-17 | 15.19 | $14.58 | 69138 |
| 2024-04-16 | 15.25 | $14.83 | 36300 |
| 2024-04-15 | 15.29 | $15.24 | 140209 |
| 2024-04-12 | 15.30 | $15.23 | 23801 |
| 2024-04-11 | 15.31 | $15.29 | 38501 |
| 2024-04-10 | 15.31 | $15.00 | 50318 |
| 2024-04-09 | 15.34 | $15.46 | 24324 |
| 2024-04-08 | 15.33 | $15.22 | 31236 |
| 2024-04-05 | 15.34 | $15.13 | 23900 |
| 2024-04-04 | 15.36 | $14.97 | 52500 |
| 2024-04-03 | 15.40 | $15.19 | 56704 |
| 2024-04-02 | 15.42 | $15.35 | 70800 |
| 2024-04-01 | 15.43 | $15.50 | 91337 |
| 2024-03-28 | 15.43 | $15.28 | 61419 |
| 2024-03-27 | 15.44 | $15.18 | 45000 |
| 2024-03-26 | 15.47 | $15.03 | 104829 |
| 2024-03-25 | 15.51 | $15.21 | 41608 |
| 2024-03-22 | 15.55 | $15.32 | 53119 |
| 2024-03-21 | 15.57 | $15.56 | 52829 |
| 2024-03-20 | 15.57 | $15.56 | 45144 |
| 2024-03-19 | 15.57 | $15.28 | 51300 |
| 2024-03-18 | 15.60 | $15.12 | 42600 |
| 2024-03-15 | 15.65 | $15.31 | 134017 |
| 2024-03-14 | 15.69 | $15.30 | 181010 |
| 2024-03-13 | 15.73 | $15.62 | 80358 |
| 2024-03-12 | 15.74 | $15.96 | 38704 |
| 2024-03-11 | 15.72 | $16.02 | 29100 |
| 2024-03-08 | 15.69 | $15.80 | 28158 |
| 2024-03-07 | 15.68 | $15.73 | 22000 |
| 2024-03-06 | 15.67 | $15.69 | 36500 |
| 2024-03-05 | 15.67 | $15.50 | 28413 |
| 2024-03-04 | 15.69 | $15.74 | 29900 |
| 2024-03-01 | 15.68 | $15.42 | 46448 |
| 2024-02-29 | 15.71 | $15.61 | 67822 |
| 2024-02-28 | 15.72 | $15.27 | 23500 |
| 2024-02-27 | 15.77 | $15.39 | 33200 |
| 2024-02-26 | 15.81 | $15.66 | 34709 |
| 2024-02-23 | 15.82 | $15.92 | 43600 |
| 2024-02-22 | 15.81 | $15.95 | 60133 |
| 2024-02-21 | 15.80 | $15.98 | 72930 |
| 2024-02-20 | 15.78 | $16.01 | 95110 |
| 2024-02-16 | 15.75 | $15.92 | 53243 |
| 2024-02-15 | 15.73 | $15.97 | 64909 |
| 2024-02-14 | 15.71 | $15.61 | 43400 |
| 2024-02-13 | 15.72 | $15.48 | 75644 |
| 2024-02-12 | 15.75 | $16.03 | 59000 |
| 2024-02-09 | 15.72 | $15.55 | 54045 |
| 2024-02-08 | 15.73 | $15.22 | 38900 |
| 2024-02-07 | 15.79 | $15.24 | 37932 |
| 2024-02-06 | 15.84 | $15.19 | 32435 |
| 2024-02-05 | 15.91 | $15.18 | 53202 |
| 2024-02-02 | 15.99 | $15.41 | 45109 |
| 2024-02-01 | 16.05 | $15.66 | 45528 |
| 2024-01-31 | 16.09 | $15.54 | 43800 |
| 2024-01-30 | 16.15 | $16.05 | 32654 |
| 2024-01-29 | 16.16 | $15.99 | 40500 |
| 2024-01-26 | 16.18 | $15.97 | 25200 |
| 2024-01-25 | 16.20 | $15.99 | 28500 |
| 2024-01-24 | 16.23 | $15.78 | 37800 |
| 2024-01-23 | 16.27 | $15.91 | 34800 |
| 2024-01-22 | 16.31 | $16.00 | 45200 |
| 2024-01-19 | 16.34 | $15.81 | 43600 |
| 2024-01-18 | 16.40 | $15.60 | 51208 |
| 2024-01-17 | 16.48 | $15.57 | 39440 |
| 2024-01-16 | 16.58 | $15.62 | 73000 |
| 2024-01-12 | 16.68 | $16.04 | 44431 |
| 2024-01-11 | 16.75 | $16.00 | 75100 |
| 2024-01-10 | 16.83 | $16.26 | 53203 |
| 2024-01-09 | 16.89 | $16.79 | 35019 |
| 2024-01-08 | 16.90 | $16.95 | 55700 |
| 2024-01-05 | 16.89 | $16.92 | 98400 |
| 2024-01-04 | 16.89 | $16.92 | 56127 |
| 2024-01-03 | 16.88 | $16.66 | 57419 |
| 2024-01-02 | 16.91 | $16.94 | 58715 |
| 2023-12-29 | 16.90 | $16.91 | 53000 |
| 2023-12-28 | 16.90 | $17.29 | 41140 |
| 2023-12-27 | 16.86 | $17.13 | 63436 |
| 2023-12-26 | 16.83 | $17.09 | 37100 |
| 2023-12-22 | 16.81 | $16.99 | 53800 |
| 2023-12-21 | 16.79 | $16.99 | 63034 |
| 2023-12-20 | 16.76 | $16.88 | 69000 |
| 2023-12-19 | 16.75 | $17.09 | 61719 |
| 2023-12-18 | 16.72 | $16.94 | 41971 |
| 2023-12-15 | 16.69 | $17.33 | 168404 |
| 2023-12-14 | 16.63 | $17.20 | 66817 |
| 2023-12-13 | 16.57 | $17.27 | 101600 |
| 2023-12-12 | 16.49 | $16.96 | 59000 |
| 2023-12-11 | 16.44 | $16.66 | 72586 |
| 2023-12-08 | 16.42 | $16.75 | 81000 |
| 2023-12-07 | 16.38 | $17.02 | 35500 |
| 2023-12-06 | 16.32 | $17.01 | 67853 |
| 2023-12-05 | 16.24 | $17.08 | 41700 |
| 2023-12-04 | 16.16 | $17.05 | 63710 |
| 2023-12-01 | 16.06 | $16.68 | 145400 |
| 2023-11-30 | 16.00 | $16.33 | 45400 |
| 2023-11-29 | 15.96 | $16.18 | 47049 |
| 2023-11-28 | 15.94 | $16.25 | 46446 |
| 2023-11-27 | 15.91 | $16.34 | 53452 |
| 2023-11-24 | 15.86 | $16.41 | 20700 |
| 2023-11-22 | 15.80 | $16.30 | 34600 |
| 2023-11-21 | 15.75 | $16.06 | 45300 |
| 2023-11-20 | 15.72 | $15.97 | 57742 |
| 2023-11-17 | 15.69 | $16.02 | 60781 |
| 2023-11-16 | 15.66 | $16.18 | 82832 |
| 2023-11-15 | 15.60 | $16.11 | 58386 |
| 2023-11-14 | 15.55 | $16.16 | 81600 |
| 2023-11-13 | 15.49 | $15.07 | 96900 |
| 2023-11-10 | 15.53 | $15.26 | 49033 |
| 2023-11-09 | 15.56 | $15.01 | 57000 |
| 2023-11-08 | 15.62 | $15.40 | 47900 |
| 2023-11-07 | 15.64 | $15.53 | 44297 |
| 2023-11-06 | 15.65 | $15.72 | 64712 |
| 2023-11-03 | 15.64 | $15.70 | 75700 |
| 2023-11-02 | 15.64 | $15.70 | 64548 |
| 2023-11-01 | 15.63 | $15.48 | 48200 |
| 2023-10-31 | 15.65 | $15.40 | 51275 |
| 2023-10-30 | 15.67 | $14.95 | 83002 |
| 2023-10-27 | 15.75 | $14.50 | 53500 |
| 2023-10-26 | 15.88 | $14.46 | 71909 |
| 2023-10-25 | 16.03 | $14.42 | 93400 |
| 2023-10-24 | 16.20 | $14.69 | 112202 |
| 2023-10-23 | 16.36 | $15.01 | 104723 |
| 2023-10-20 | 16.50 | $14.43 | 335876 |
| 2023-10-19 | 16.72 | $16.55 | 61322 |
| 2023-10-18 | 16.74 | $16.53 | 63138 |
| 2023-10-17 | 16.76 | $16.98 | 61312 |
| 2023-10-16 | 16.74 | $16.80 | 82005 |
| 2023-10-13 | 16.73 | $16.95 | 27649 |
| 2023-10-12 | 16.71 | $16.98 | 30304 |
| 2023-10-11 | 16.68 | $17.10 | 31311 |
| 2023-10-10 | 16.63 | $16.87 | 28867 |
| 2023-10-09 | 16.61 | $17.01 | 35358 |
| 2023-10-06 | 16.57 | $16.63 | 52929 |
| 2023-10-05 | 16.56 | $16.73 | 61120 |
| 2023-10-04 | 16.54 | $16.41 | 46513 |
| 2023-10-03 | 16.56 | $16.05 | 56732 |
| 2023-10-02 | 16.61 | $16.30 | 86000 |
| 2023-09-29 | 16.64 | $16.36 | 49200 |
| 2023-09-28 | 16.67 | $16.25 | 45822 |
| 2023-09-27 | 16.72 | $16.11 | 86350 |
| 2023-09-26 | 16.78 | $16.07 | 60600 |
| 2023-09-25 | 16.86 | $16.45 | 55700 |
| 2023-09-22 | 16.90 | $16.43 | 50244 |
| 2023-09-21 | 16.95 | $16.50 | 63017 |
| 2023-09-20 | 17.00 | $16.80 | 43712 |
| 2023-09-19 | 17.02 | $17.02 | 46007 |
| 2023-09-18 | 17.02 | $16.82 | 52800 |
| 2023-09-15 | 17.04 | $17.04 | 99356 |
| 2023-09-14 | 17.04 | $17.04 | 36811 |
| 2023-09-13 | 17.04 | $16.88 | 56300 |
| 2023-09-12 | 17.06 | $17.08 | 39800 |
| 2023-09-11 | 17.05 | $16.97 | 42427 |
| 2023-09-08 | 17.06 | $17.03 | 65800 |
| 2023-09-07 | 17.06 | $16.95 | 113624 |
| 2023-09-06 | 17.08 | $16.90 | 64726 |
| 2023-09-05 | 17.10 | $16.80 | 74500 |
| 2023-09-01 | 17.13 | $17.30 | 58200 |
| 2023-08-31 | 17.11 | $17.39 | 39400 |
| 2023-08-30 | 17.08 | $17.62 | 115422 |
| 2023-08-29 | 17.02 | $17.40 | 93749 |
| 2023-08-28 | 16.98 | $17.15 | 47200 |
| 2023-08-25 | 16.96 | $17.02 | 32319 |
| 2023-08-24 | 16.96 | $17.10 | 45900 |
| 2023-08-23 | 16.94 | $17.23 | 50406 |
| 2023-08-22 | 16.91 | $16.98 | 48734 |
| 2023-08-21 | 16.91 | $16.86 | 66135 |
| 2023-08-18 | 16.91 | $16.93 | 69225 |
| 2023-08-17 | 16.91 | $16.84 | 52500 |
| 2023-08-16 | 16.92 | $16.84 | 45400 |
| 2023-08-15 | 16.92 | $16.90 | 60602 |
| 2023-08-14 | 16.93 | $17.14 | 47500 |
| 2023-08-11 | 16.90 | $17.37 | 45900 |
| 2023-08-10 | 16.85 | $17.08 | 45845 |
| 2023-08-09 | 16.83 | $17.13 | 40028 |
| 2023-08-08 | 16.80 | $17.00 | 47938 |
| 2023-08-07 | 16.78 | $17.26 | 65282 |
| 2023-08-04 | 16.73 | $16.83 | 71800 |
| 2023-08-03 | 16.72 | $16.94 | 89527 |
| 2023-08-02 | 16.69 | $16.96 | 81206 |
| 2023-08-01 | 16.67 | $17.04 | 64729 |
| 2023-07-31 | 16.63 | $16.99 | 74407 |
| 2023-07-28 | 16.59 | $16.79 | 95200 |
| 2023-07-27 | 16.57 | $16.88 | 68800 |
| 2023-07-26 | 16.53 | $17.05 | 56246 |
| 2023-07-25 | 16.48 | $16.96 | 50003 |
| 2023-07-24 | 16.43 | $17.10 | 83609 |
| 2023-07-21 | 16.36 | $16.92 | 104500 |
| 2023-07-20 | 16.30 | $16.76 | 80100 |
| 2023-07-19 | 16.25 | $16.55 | 61100 |
| 2023-07-18 | 16.22 | $16.33 | 55824 |
| 2023-07-17 | 16.21 | $16.36 | 58300 |
| 2023-07-14 | 16.19 | $16.43 | 77438 |
| 2023-07-13 | 16.17 | $16.45 | 49300 |
| 2023-07-12 | 16.14 | $16.31 | 52800 |
| 2023-07-11 | 16.12 | $16.35 | 51800 |
| 2023-07-10 | 16.09 | $16.17 | 210305 |
| 2023-07-07 | 16.09 | $16.19 | 90400 |
| 2023-07-06 | 16.07 | $16.25 | 95551 |
| 2023-07-05 | 16.06 | $16.34 | 88448 |
| 2023-07-03 | 16.03 | $16.63 | 59335 |
| 2023-06-30 | 15.96 | $16.25 | 105864 |
| 2023-06-29 | 15.93 | $16.23 | 80548 |
| 2023-06-28 | 15.90 | $15.78 | 110603 |
| 2023-06-27 | 15.91 | $15.85 | 94223 |
| 2023-06-26 | 15.92 | $15.74 | 94734 |
| 2023-06-23 | 15.94 | $15.24 | 1.8M |
| 2023-06-22 | 16.01 | $15.97 | 103809 |
| 2023-06-21 | 16.02 | $16.14 | 82998 |
| 2023-06-20 | 16.00 | $16.05 | 78553 |
| 2023-06-16 | 16.00 | $16.06 | 148221 |
| 2023-06-15 | 15.99 | $16.23 | 55009 |
| 2023-06-14 | 15.97 | $15.92 | 88500 |
| 2023-06-13 | 15.97 | $15.83 | 130251 |
| 2023-06-12 | 15.99 | $16.28 | 70630 |
| 2023-06-09 | 15.96 | $16.20 | 71000 |
| 2023-06-08 | 15.93 | $16.29 | 44125 |
| 2023-06-07 | 15.89 | $16.42 | 74900 |
| 2023-06-06 | 15.84 | $16.67 | 98605 |
| 2023-06-05 | 15.75 | $16.38 | 73565 |
| 2023-06-02 | 15.69 | $16.16 | 65500 |
| 2023-06-01 | 15.64 | $15.77 | 123528 |
| 2023-05-31 | 15.62 | $15.46 | 61100 |
| 2023-05-30 | 15.64 | $15.38 | 45543 |
| 2023-05-26 | 15.67 | $15.31 | 57100 |
| 2023-05-25 | 15.70 | $15.18 | 54935 |
| 2023-05-24 | 15.76 | $15.93 | 57300 |
| 2023-05-23 | 15.74 | $15.97 | 57000 |
| 2023-05-22 | 15.72 | $15.83 | 57200 |
| 2023-05-19 | 15.70 | $15.62 | 72316 |
| 2023-05-18 | 15.71 | $15.63 | 71740 |
| 2023-05-17 | 15.72 | $15.60 | 38200 |
| 2023-05-16 | 15.73 | $15.34 | 166438 |
| 2023-05-15 | 15.78 | $15.43 | 86248 |
| 2023-05-12 | 15.81 | $15.36 | 98100 |
| 2023-05-11 | 15.86 | $15.23 | 60762 |
| 2023-05-10 | 15.93 | $15.62 | 53000 |
| 2023-05-09 | 15.96 | $15.60 | 97127 |
| 2023-05-08 | 16.00 | $15.70 | 74300 |
| 2023-05-05 | 16.03 | $15.85 | 75739 |
| 2023-05-04 | 16.05 | $15.80 | 56380 |
| 2023-05-03 | 16.07 | $16.08 | 71000 |
| 2023-05-02 | 16.07 | $15.96 | 82419 |
| 2023-05-01 | 16.08 | $16.00 | 92725 |
| 2023-04-28 | 16.09 | $16.08 | 80207 |
| 2023-04-27 | 16.09 | $15.93 | 71343 |
| 2023-04-26 | 16.11 | $15.65 | 114800 |
| 2023-04-25 | 16.16 | $15.85 | 75545 |
| 2023-04-24 | 16.19 | $15.96 | 85018 |
| 2023-04-21 | 16.21 | $16.07 | 126500 |
| 2023-04-20 | 16.23 | $15.72 | 56000 |
| 2023-04-19 | 16.28 | $15.91 | 60529 |
| 2023-04-18 | 16.32 | $15.87 | 114760 |
| 2023-04-17 | 16.37 | $16.10 | 90500 |
| 2023-04-14 | 16.40 | $15.69 | 60900 |
| 2023-04-13 | 16.47 | $15.93 | 53614 |
| 2023-04-12 | 16.53 | $16.05 | 55265 |
| 2023-04-11 | 16.58 | $16.39 | 78068 |
| 2023-04-10 | 16.60 | $16.30 | 61429 |
| 2023-04-06 | 16.63 | $16.17 | 67600 |
| 2023-04-05 | 16.68 | $16.08 | 63600 |
| 2023-04-04 | 16.74 | $16.24 | 72500 |
| 2023-04-03 | 16.79 | $16.54 | 197700 |
| 2023-03-31 | 16.82 | $16.83 | 107640 |
| 2023-03-30 | 16.82 | $16.48 | 71520 |
| 2023-03-29 | 16.85 | $16.33 | 108370 |
| 2023-03-28 | 16.91 | $16.35 | 81412 |
| 2023-03-27 | 16.96 | $16.60 | 106701 |
| 2023-03-24 | 17.00 | $16.35 | 114300 |
| 2023-03-23 | 17.07 | $15.91 | 81301 |
| 2023-03-22 | 17.19 | $16.13 | 81629 |
| 2023-03-21 | 17.31 | $16.70 | 122743 |
| 2023-03-20 | 17.37 | $16.43 | 355500 |
| 2023-03-17 | 17.47 | $15.81 | 211400 |
| 2023-03-16 | 17.64 | $16.24 | 287321 |
| 2023-03-15 | 17.79 | $16.08 | 199138 |
| 2023-03-14 | 17.97 | $16.29 | 148377 |
| 2023-03-13 | 18.15 | $16.14 | 254328 |
| 2023-03-10 | 18.36 | $16.48 | 122608 |
| 2023-03-09 | 18.56 | $17.55 | 96516 |
| 2023-03-08 | 18.66 | $17.79 | 111135 |
| 2023-03-07 | 18.75 | $18.05 | 203200 |
| 2023-03-06 | 18.83 | $18.12 | 113700 |
| 2023-03-03 | 18.90 | $18.27 | 70339 |
| 2023-03-02 | 18.97 | $17.75 | 56930 |
| 2023-03-01 | 19.10 | $18.00 | 104340 |
| 2023-02-28 | 19.21 | $18.23 | 45127 |
| 2023-02-27 | 19.32 | $18.30 | 43600 |
| 2023-02-24 | 19.42 | $18.53 | 55734 |
| 2023-02-23 | 19.52 | $18.82 | 52815 |
| 2023-02-22 | 19.59 | $18.78 | 76720 |
| 2023-02-21 | 19.67 | $18.75 | 74405 |
| 2023-02-17 | 19.77 | $19.33 | 130000 |
| 2023-02-16 | 19.82 | $19.21 | 98700 |
| 2023-02-15 | 19.88 | $18.98 | 52516 |
| 2023-02-14 | 19.98 | $19.27 | 98905 |
| 2023-02-13 | 20.05 | $19.78 | 170100 |
| 2023-02-10 | 20.08 | $20.45 | 98800 |
| 2023-02-09 | 20.04 | $20.05 | 129229 |
| 2023-02-08 | 20.04 | $20.03 | 61900 |
| 2023-02-07 | 20.04 | $20.48 | 74900 |
| 2023-02-06 | 20.00 | $20.38 | 69532 |
| 2023-02-03 | 19.96 | $20.64 | 69100 |
| 2023-02-02 | 19.88 | $20.60 | 123000 |
| 2023-02-01 | 19.81 | $20.63 | 71600 |
| 2023-01-31 | 19.72 | $20.50 | 83009 |
| 2023-01-30 | 19.64 | $20.28 | 77110 |
| 2023-01-27 | 19.57 | $20.18 | 71600 |
| 2023-01-26 | 19.51 | $20.32 | 104170 |
| 2023-01-25 | 19.42 | $19.95 | 85500 |
| 2023-01-24 | 19.37 | $19.64 | 48408 |
| 2023-01-23 | 19.34 | $19.74 | 62400 |
| 2023-01-20 | 19.30 | $19.66 | 77100 |
| 2023-01-19 | 19.26 | $19.60 | 47047 |
| 2023-01-18 | 19.22 | $19.53 | 60007 |
| 2023-01-17 | 19.19 | $19.75 | 61700 |
| 2023-01-13 | 19.13 | $19.75 | 51220 |
| 2023-01-12 | 19.07 | $19.84 | 94016 |
| 2023-01-11 | 18.98 | $19.62 | 82655 |
| 2023-01-10 | 18.92 | $19.27 | 103600 |
| 2023-01-09 | 18.88 | $19.08 | 310502 |
| 2023-01-06 | 18.86 | $19.04 | 154900 |
| 2023-01-05 | 18.84 | $18.98 | 381500 |
| 2023-01-04 | 18.83 | $19.08 | 114709 |
| 2023-01-03 | 18.80 | $19.11 | 170200 |
| 2022-12-30 | 18.77 | $19.08 | 134700 |
| 2022-12-29 | 18.73 | $18.80 | 110917 |
| 2022-12-28 | 18.73 | $18.51 | 154008 |
| 2022-12-27 | 18.75 | $18.78 | 174700 |
| 2022-12-23 | 18.75 | $18.66 | 94500 |
| 2022-12-22 | 18.75 | $18.50 | 170725 |
| 2022-12-21 | 18.78 | $18.00 | 797300 |
| 2022-12-20 | 18.86 | $18.49 | 184932 |
| 2022-12-19 | 18.90 | $18.83 | 95100 |
| 2022-12-16 | 18.91 | $18.73 | 132252 |
| 2022-12-15 | 18.93 | $19.06 | 79341 |
| 2022-12-14 | 18.92 | $19.13 | 100215 |
| 2022-12-13 | 18.89 | $19.15 | 140900 |
| 2022-12-12 | 18.87 | $18.98 | 91232 |
| 2022-12-09 | 18.85 | $19.02 | 198221 |
| 2022-12-08 | 18.84 | $19.09 | 74400 |
| 2022-12-07 | 18.81 | $19.19 | 108000 |
| 2022-12-06 | 18.77 | $19.20 | 67828 |
| 2022-12-05 | 18.72 | $19.21 | 79107 |
| 2022-12-02 | 18.67 | $19.19 | 155100 |
| 2022-12-01 | 18.62 | $19.15 | 92911 |
| 2022-11-30 | 18.56 | $19.02 | 154600 |
| 2022-11-29 | 18.51 | $19.18 | 158200 |
| 2022-11-28 | 18.44 | $19.06 | 136530 |
| 2022-11-25 | 18.38 | $19.02 | 102800 |
| 2022-11-23 | 18.31 | $18.70 | 137854 |
| 2022-11-22 | 18.27 | $18.65 | 247438 |
| 2022-11-21 | 18.23 | $18.65 | 146400 |
| 2022-11-18 | 18.19 | $18.71 | 85819 |
| 2022-11-17 | 18.13 | $18.50 | 53821 |
| 2022-11-16 | 18.09 | $18.50 | 23132 |
| 2022-11-15 | 18.05 | $18.23 | 52700 |
| 2022-11-14 | 18.03 | $18.50 | 63502 |
| 2022-11-11 | 17.98 | $18.45 | 56800 |
| 2022-11-10 | 17.93 | $18.48 | 65737 |
| 2022-11-09 | 17.87 | $18.12 | 31643 |
| 2022-11-08 | 17.85 | $18.68 | 312725 |
| 2022-11-07 | 17.76 | $18.49 | 74907 |
| 2022-11-04 | 17.68 | $18.46 | 223905 |
| 2022-11-03 | 17.60 | $18.23 | 34209 |
| 2022-11-02 | 17.54 | $18.07 | 27684 |
| 2022-11-01 | 17.48 | $18.51 | 37700 |
| 2022-10-31 | 17.37 | $18.45 | 33049 |
| 2022-10-28 | 17.26 | $18.42 | 20846 |
| 2022-10-27 | 17.14 | $18.21 | 15600 |
| 2022-10-26 | 17.02 | $18.21 | 30200 |
| 2022-10-25 | 16.90 | $18.14 | 33710 |
| 2022-10-24 | 16.77 | $17.79 | 35310 |
| 2022-10-21 | 16.66 | $17.30 | 35500 |
| 2022-10-20 | 16.59 | $17.00 | 33912 |
| 2022-10-19 | 16.55 | $16.94 | 24300 |
| 2022-10-18 | 16.51 | $16.95 | 40600 |
| 2022-10-17 | 16.46 | $16.75 | 62725 |
| 2022-10-14 | 16.43 | $16.09 | 62000 |
| 2022-10-13 | 16.47 | $16.05 | 31900 |
| 2022-10-12 | 16.51 | $15.87 | 26600 |
| 2022-10-11 | 16.58 | $15.82 | 33500 |
| 2022-10-10 | 16.66 | $15.71 | 19137 |
| 2022-10-07 | 16.76 | $15.79 | 32749 |
| 2022-10-06 | 16.86 | $15.54 | 27700 |
| 2022-10-05 | 17.00 | $15.82 | 31137 |
| 2022-10-04 | 17.13 | $16.44 | 36800 |
| 2022-10-03 | 17.20 | $16.32 | 28900 |
| 2022-09-30 | 17.29 | $16.22 | 25400 |
| 2022-09-29 | 17.41 | $16.05 | 37413 |
| 2022-09-28 | 17.55 | $16.34 | 56100 |
| 2022-09-27 | 17.68 | $16.00 | 25927 |
| 2022-09-26 | 17.85 | $16.85 | 54000 |
| 2022-09-23 | 17.96 | $17.27 | 52200 |
| 2022-09-22 | 18.03 | $17.36 | 44500 |
| 2022-09-21 | 18.10 | $17.68 | 25730 |
| 2022-09-20 | 18.15 | $17.93 | 31019 |
| 2022-09-19 | 18.17 | $18.06 | 15515 |
| 2022-09-16 | 18.18 | $18.14 | 27826 |
| 2022-09-15 | 18.18 | $17.95 | 16852 |
| 2022-09-14 | 18.21 | $17.72 | 31429 |
| 2022-09-13 | 18.26 | $17.93 | 18800 |
| 2022-09-12 | 18.30 | $18.31 | 19120 |
| 2022-09-09 | 18.29 | $18.25 | 36542 |
| 2022-09-08 | 18.30 | $18.24 | 34800 |
| 2022-09-07 | 18.31 | $18.36 | 31751 |
| 2022-09-06 | 18.30 | $18.07 | 40142 |
| 2022-09-02 | 18.32 | $18.19 | 22105 |
| 2022-09-01 | 18.34 | $18.21 | 21900 |
| 2022-08-31 | 18.35 | $18.15 | 24616 |
| 2022-08-30 | 18.37 | $18.20 | 21515 |
| 2022-08-29 | 18.39 | $18.30 | 15200 |
| 2022-08-26 | 18.40 | $18.40 | 27200 |
| 2022-08-25 | 18.40 | $18.41 | 27886 |
| 2022-08-24 | 18.40 | $18.26 | 33606 |
| 2022-08-23 | 18.41 | $18.69 | 63131 |
| 2022-08-22 | 18.39 | $18.56 | 35441 |
| 2022-08-19 | 18.37 | $18.26 | 18641 |
| 2022-08-18 | 18.38 | $18.43 | 19900 |
| 2022-08-17 | 18.37 | $18.64 | 17420 |
| 2022-08-16 | 18.34 | $18.67 | 18931 |
| 2022-08-15 | 18.31 | $18.52 | 29200 |
| 2022-08-12 | 18.29 | $18.50 | 14715 |
| 2022-08-11 | 18.27 | $18.53 | 18307 |
| 2022-08-10 | 18.24 | $18.27 | 11500 |
| 2022-08-09 | 18.23 | $18.31 | 11002 |
| 2022-08-08 | 18.23 | $18.31 | 34000 |
| 2022-08-05 | 18.22 | $18.40 | 13400 |
| 2022-08-04 | 18.20 | $18.28 | 28727 |
| 2022-08-03 | 18.19 | $18.19 | 25200 |
| 2022-08-02 | 18.19 | $18.45 | 26100 |
| 2022-08-01 | 18.16 | $18.17 | 26700 |
| 2022-07-29 | 18.16 | $18.67 | 21600 |
| 2022-07-28 | 18.11 | $18.60 | 20400 |
| 2022-07-27 | 18.06 | $18.70 | 14601 |
| 2022-07-26 | 17.99 | $18.85 | 37200 |
| 2022-07-25 | 17.90 | $18.80 | 28010 |
| 2022-07-22 | 17.80 | $18.53 | 23739 |
| 2022-07-21 | 17.73 | $18.05 | 28900 |
| 2022-07-20 | 17.69 | $17.95 | 16222 |
| 2022-07-19 | 17.67 | $17.95 | 14100 |
| 2022-07-18 | 17.64 | $17.93 | 33400 |
| 2022-07-15 | 17.60 | $17.28 | 18300 |
| 2022-07-14 | 17.64 | $17.16 | 19524 |
| 2022-07-13 | 17.69 | $17.28 | 19716 |
| 2022-07-12 | 17.73 | $17.61 | 14320 |
| 2022-07-11 | 17.75 | $17.61 | 62800 |
| 2022-07-08 | 17.76 | $17.25 | 15047 |
| 2022-07-07 | 17.81 | $17.22 | 23317 |
| 2022-07-06 | 17.88 | $17.35 | 36618 |
| 2022-07-05 | 17.93 | $17.80 | 27400 |
| 2022-07-01 | 17.94 | $18.00 | 32600 |
| 2022-06-30 | 17.94 | $17.92 | 24500 |
| 2022-06-29 | 17.94 | $17.69 | 53000 |
| 2022-06-28 | 17.97 | $17.70 | 29034 |
| 2022-06-27 | 17.99 | $18.15 | 19900 |
| 2022-06-24 | 17.98 | $18.39 | 40000 |
| 2022-06-23 | 17.94 | $17.54 | 24200 |
| 2022-06-22 | 17.98 | $17.41 | 48400 |
| 2022-06-21 | 18.04 | $17.57 | 29344 |
| 2022-06-17 | 18.09 | $17.20 | 122400 |
| 2022-06-16 | 18.18 | $17.35 | 34445 |
| 2022-06-15 | 18.27 | $17.63 | 39000 |
| 2022-06-14 | 18.33 | $17.46 | 48600 |
| 2022-06-13 | 18.42 | $17.71 | 95001 |
| 2022-06-10 | 18.50 | $18.09 | 39521 |
| 2022-06-09 | 18.54 | $17.99 | 23000 |
| 2022-06-08 | 18.60 | $18.13 | 20823 |
| 2022-06-07 | 18.65 | $18.70 | 67621 |
| 2022-06-06 | 18.65 | $18.71 | 25446 |
| 2022-06-03 | 18.64 | $18.85 | 37200 |
| 2022-06-02 | 18.62 | $18.72 | 32100 |
| 2022-06-01 | 18.61 | $18.36 | 70328 |
| 2022-05-31 | 18.63 | $18.95 | 38045 |
| 2022-05-27 | 18.60 | $18.98 | 20045 |
| 2022-05-26 | 18.56 | $18.83 | 52700 |
| 2022-05-25 | 18.53 | $18.51 | 29300 |
| 2022-05-24 | 18.53 | $18.39 | 31200 |
| 2022-05-23 | 18.55 | $18.18 | 25400 |
| 2022-05-20 | 18.58 | $18.08 | 61849 |
| 2022-05-19 | 18.64 | $18.26 | 40747 |
| 2022-05-18 | 18.68 | $18.79 | 35700 |
| 2022-05-17 | 18.67 | $19.05 | 30400 |
| 2022-05-16 | 18.62 | $18.97 | 51527 |
| 2022-05-13 | 18.59 | $18.74 | 42228 |
| 2022-05-12 | 18.57 | $18.33 | 84146 |
| 2022-05-11 | 18.60 | $18.02 | 28594 |
| 2022-05-10 | 18.66 | $18.05 | 57121 |
| 2022-05-09 | 18.72 | $18.24 | 53836 |
| 2022-05-06 | 18.77 | $18.48 | 27007 |
| 2022-05-05 | 18.80 | $18.48 | 27400 |
| 2022-05-04 | 18.84 | $18.50 | 48900 |
| 2022-05-03 | 18.87 | $18.60 | 31348 |
| 2022-05-02 | 18.90 | $18.35 | 114410 |
| 2022-04-29 | 18.96 | $18.70 | 46512 |
| 2022-04-28 | 18.99 | $19.21 | 35538 |
| 2022-04-27 | 18.97 | $19.13 | 47613 |
| 2022-04-26 | 18.95 | $19.22 | 67828 |
| 2022-04-25 | 18.92 | $19.52 | 65300 |
| 2022-04-22 | 18.86 | $19.26 | 54322 |
| 2022-04-21 | 18.81 | $19.23 | 27205 |
| 2022-04-20 | 18.77 | $19.34 | 62200 |
| 2022-04-19 | 18.71 | $18.80 | 45645 |
| 2022-04-18 | 18.70 | $18.69 | 39006 |
| 2022-04-14 | 18.70 | $18.67 | 28119 |
| 2022-04-13 | 18.70 | $18.19 | 61500 |
| 2022-04-12 | 18.76 | $18.30 | 44012 |
| 2022-04-11 | 18.81 | $18.32 | 57621 |
| 2022-04-08 | 18.86 | $18.54 | 32745 |
| 2022-04-07 | 18.89 | $18.73 | 34025 |
| 2022-04-06 | 18.91 | $19.00 | 45238 |
| 2022-04-05 | 18.90 | $19.08 | 58416 |
| 2022-04-04 | 18.88 | $19.10 | 33141 |
| 2022-04-01 | 18.86 | $19.07 | 30900 |
| 2022-03-31 | 18.83 | $18.80 | 46215 |
| 2022-03-30 | 18.84 | $19.06 | 56700 |
| 2022-03-29 | 18.81 | $18.79 | 82824 |
| 2022-03-28 | 18.82 | $18.60 | 38400 |
| 2022-03-25 | 18.84 | $18.39 | 86200 |
| 2022-03-24 | 18.89 | $18.65 | 37700 |
| 2022-03-23 | 18.91 | $18.60 | 25216 |
| 2022-03-22 | 18.94 | $18.74 | 32600 |
| 2022-03-21 | 18.97 | $18.69 | 38104 |
| 2022-03-18 | 18.99 | $18.95 | 41500 |
| 2022-03-17 | 19.00 | $18.97 | 31246 |
| 2022-03-16 | 19.00 | $18.82 | 28400 |
| 2022-03-15 | 19.02 | $18.75 | 19645 |
| 2022-03-14 | 19.05 | $18.96 | 37000 |
| 2022-03-11 | 19.06 | $19.10 | 28621 |
| 2022-03-10 | 19.06 | $19.09 | 31430 |
| 2022-03-09 | 19.05 | $18.98 | 59136 |
| 2022-03-08 | 19.06 | $19.05 | 87900 |
| 2022-03-07 | 19.06 | $18.67 | 58200 |
| 2022-03-04 | 19.10 | $19.12 | 29545 |
| 2022-03-03 | 19.10 | $19.11 | 39600 |
| 2022-03-02 | 19.10 | $19.11 | 62713 |
| 2022-03-01 | 19.10 | $18.89 | 36030 |
| 2022-02-28 | 19.12 | $19.17 | 29628 |
| 2022-02-25 | 19.11 | $19.12 | 31007 |
| 2022-02-24 | 19.11 | $18.90 | 45200 |
| 2022-02-23 | 19.14 | $18.69 | 55443 |
| 2022-02-22 | 19.18 | $18.62 | 41000 |
| 2022-02-18 | 19.24 | $18.87 | 29100 |
| 2022-02-17 | 19.28 | $18.96 | 32016 |
| 2022-02-16 | 19.31 | $19.10 | 96830 |
| 2022-02-15 | 19.34 | $18.73 | 46344 |
| 2022-02-14 | 19.40 | $18.86 | 68500 |
| 2022-02-11 | 19.46 | $19.33 | 75700 |
| 2022-02-10 | 19.47 | $19.60 | 46000 |
| 2022-02-09 | 19.46 | $19.39 | 25608 |
| 2022-02-08 | 19.46 | $19.28 | 22227 |
| 2022-02-07 | 19.48 | $19.27 | 34013 |
| 2022-02-04 | 19.51 | $19.20 | 46700 |
| 2022-02-03 | 19.54 | $19.25 | 36100 |
| 2022-02-02 | 19.57 | $19.43 | 63325 |
| 2022-02-01 | 19.58 | $19.68 | 40848 |
| 2022-01-31 | 19.57 | $19.70 | 73100 |
| 2022-01-28 | 19.56 | $19.58 | 77226 |
| 2022-01-27 | 19.56 | $19.44 | 76709 |
| 2022-01-26 | 19.57 | $19.31 | 40049 |
| 2022-01-25 | 19.60 | $19.40 | 69036 |
| 2022-01-24 | 19.62 | $19.31 | 101206 |
| 2022-01-21 | 19.65 | $19.35 | 55727 |
| 2022-01-20 | 19.68 | $19.27 | 39200 |
| 2022-01-19 | 19.73 | $19.55 | 45400 |
| 2022-01-18 | 19.74 | $19.83 | 50716 |
| 2022-01-14 | 19.74 | $20.01 | 42643 |
| 2022-01-13 | 19.71 | $19.71 | 64808 |
| 2022-01-12 | 19.71 | $19.75 | 97900 |
| 2022-01-11 | 19.70 | $19.75 | 75443 |
| 2022-01-10 | 19.70 | $20.06 | 64500 |
| 2022-01-07 | 19.66 | $20.03 | 148920 |
| 2022-01-06 | 19.62 | $20.11 | 52223 |
| 2022-01-05 | 19.57 | $20.33 | 48800 |
| 2022-01-04 | 19.49 | $20.69 | 48347 |
| 2022-01-03 | 19.36 | $20.63 | 51518 |
| 2021-12-31 | 19.23 | $20.04 | 115405 |
| 2021-12-30 | 19.14 | $20.47 | 52408 |
| 2021-12-29 | 19.00 | $20.29 | 58400 |
| 2021-12-28 | 18.87 | $19.96 | 46705 |
| 2021-12-27 | 18.75 | $19.39 | 43713 |
| 2021-12-23 | 18.69 | $19.11 | 42100 |
| 2021-12-22 | 18.64 | $18.98 | 34400 |
| 2021-12-21 | 18.61 | $18.82 | 61300 |
| 2021-12-20 | 18.58 | $18.62 | 95104 |
| 2021-12-17 | 18.58 | $19.02 | 102120 |
| 2021-12-16 | 18.53 | $19.01 | 101000 |
| 2021-12-15 | 18.48 | $18.87 | 106515 |
| 2021-12-14 | 18.44 | $18.88 | 65918 |
| 2021-12-13 | 18.40 | $19.03 | 79401 |
| 2021-12-10 | 18.33 | $19.00 | 130000 |
| 2021-12-09 | 18.26 | $18.51 | 49013 |
| 2021-12-08 | 18.23 | $18.47 | 26700 |
| 2021-12-07 | 18.21 | $18.47 | 58300 |
| 2021-12-06 | 18.18 | $18.09 | 90843 |
| 2021-12-03 | 18.19 | $17.71 | 87800 |
| 2021-12-02 | 18.24 | $18.04 | 53100 |
| 2021-12-01 | 18.26 | $17.36 | 78600 |
| 2021-11-30 | 18.35 | $17.90 | 67538 |
| 2021-11-29 | 18.40 | $18.00 | 41600 |
| 2021-11-26 | 18.44 | $18.05 | 42221 |
| 2021-11-24 | 18.48 | $18.26 | 26238 |
| 2021-11-23 | 18.51 | $18.15 | 94600 |
| 2021-11-22 | 18.55 | $17.61 | 65317 |
| 2021-11-19 | 18.64 | $17.95 | 55510 |
| 2021-11-18 | 18.72 | $18.12 | 106900 |
| 2021-11-17 | 18.78 | $18.65 | 58036 |
| 2021-11-16 | 18.79 | $19.02 | 49900 |
| 2021-11-15 | 18.77 | $19.05 | 46407 |
| 2021-11-12 | 18.74 | $18.65 | 38600 |
| 2021-11-11 | 18.75 | $19.07 | 30100 |
| 2021-11-10 | 18.72 | $18.97 | 28341 |
| 2021-11-09 | 18.69 | $18.95 | 28200 |
| 2021-11-08 | 18.66 | $18.89 | 23000 |
| 2021-11-05 | 18.64 | $18.78 | 27716 |
| 2021-11-04 | 18.62 | $18.57 | 21700 |
| 2021-11-03 | 18.63 | $18.82 | 28600 |
| 2021-11-02 | 18.61 | $18.73 | 25500 |
| 2021-11-01 | 18.60 | $18.53 | 40800 |
| 2021-10-29 | 18.60 | $18.44 | 26400 |
| 2021-10-28 | 18.62 | $18.54 | 50030 |
| 2021-10-27 | 18.63 | $18.35 | 41700 |
| 2021-10-26 | 18.66 | $18.50 | 63900 |
| 2021-10-25 | 18.67 | $18.76 | 29013 |
| 2021-10-22 | 18.66 | $18.89 | 32400 |
| 2021-10-21 | 18.64 | $18.75 | 47500 |
| 2021-10-20 | 18.63 | $18.78 | 22060 |
| 2021-10-19 | 18.61 | $18.90 | 35546 |
| 2021-10-18 | 18.58 | $18.93 | 33222 |
| 2021-10-15 | 18.55 | $18.67 | 41700 |
| 2021-10-14 | 18.53 | $19.16 | 36542 |
| 2021-10-13 | 18.47 | $18.98 | 98529 |
| 2021-10-12 | 18.41 | $18.41 | 24711 |
| 2021-10-11 | 18.41 | $18.48 | 22300 |
| 2021-10-08 | 18.41 | $18.34 | 22948 |
| 2021-10-07 | 18.41 | $18.48 | 38400 |
| 2021-10-06 | 18.41 | $18.46 | 42545 |
| 2021-10-05 | 18.40 | $18.26 | 41310 |
| 2021-10-04 | 18.41 | $18.49 | 31423 |
| 2021-10-01 | 18.41 | $18.34 | 32500 |
| 2021-09-30 | 18.41 | $18.37 | 38018 |
| 2021-09-29 | 18.42 | $18.20 | 84400 |
| 2021-09-28 | 18.44 | $18.17 | 55500 |
| 2021-09-27 | 18.47 | $18.26 | 28700 |
| 2021-09-24 | 18.49 | $18.25 | 29800 |
| 2021-09-23 | 18.52 | $18.29 | 40631 |
| 2021-09-22 | 18.54 | $18.32 | 39700 |
| 2021-09-21 | 18.56 | $18.28 | 53802 |
| 2021-09-20 | 18.59 | $18.36 | 72248 |
| 2021-09-17 | 18.62 | $18.50 | 113200 |
| 2021-09-16 | 18.63 | $18.70 | 58802 |
| 2021-09-15 | 18.62 | $18.35 | 50717 |
| 2021-09-14 | 18.65 | $17.91 | 40810 |
| 2021-09-13 | 18.73 | $18.00 | 36900 |
| 2021-09-10 | 18.81 | $17.91 | 52000 |
| 2021-09-09 | 18.90 | $18.24 | 67828 |
| 2021-09-08 | 18.97 | $18.74 | 53300 |
| 2021-09-07 | 19.00 | $19.04 | 54120 |
| 2021-09-03 | 18.99 | $19.09 | 30500 |
| 2021-09-02 | 18.98 | $19.22 | 22346 |
| 2021-09-01 | 18.96 | $19.11 | 44600 |
| 2021-08-31 | 18.94 | $18.84 | 56047 |
| 2021-08-30 | 18.95 | $18.81 | 45241 |
| 2021-08-27 | 18.96 | $18.72 | 37400 |
| 2021-08-26 | 18.99 | $18.63 | 42222 |
| 2021-08-25 | 19.03 | $18.51 | 56413 |
| 2021-08-24 | 19.08 | $18.72 | 37328 |
| 2021-08-23 | 19.12 | $18.73 | 59134 |
| 2021-08-20 | 19.16 | $18.51 | 35000 |
| 2021-08-19 | 19.23 | $18.33 | 47230 |
| 2021-08-18 | 19.32 | $18.51 | 43100 |
| 2021-08-17 | 19.41 | $18.91 | 37047 |
| 2021-08-16 | 19.46 | $19.17 | 39600 |
| 2021-08-13 | 19.49 | $19.20 | 28028 |
| 2021-08-12 | 19.52 | $19.06 | 116800 |
| 2021-08-11 | 19.57 | $19.39 | 41300 |
| 2021-08-10 | 19.59 | $19.33 | 41606 |
| 2021-08-09 | 19.62 | $19.43 | 34800 |
| 2021-08-06 | 19.64 | $19.57 | 45200 |
| 2021-08-05 | 19.65 | $19.82 | 55500 |
| 2021-08-04 | 19.63 | $19.51 | 62011 |
| 2021-08-03 | 19.64 | $19.59 | 94600 |
| 2021-08-02 | 19.65 | $19.30 | 48400 |
| 2021-07-30 | 19.68 | $19.62 | 45508 |
| 2021-07-29 | 19.69 | $19.64 | 59347 |
| 2021-07-28 | 19.70 | $19.63 | 66503 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.77
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.71
Average
17.27
Maximum
20.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.77 | $20.49 | 212270 |
| 2026-07-23 | 20.79 | $20.53 | 125711 |
| 2026-07-22 | 20.81 | $20.88 | 129500 |
| 2026-07-21 | 20.78 | $21.27 | 141583 |
| 2026-07-20 | 20.71 | $21.05 | 213825 |
| 2026-07-17 | 20.66 | $21.75 | 221909 |
| 2026-07-16 | 20.52 | $21.20 | 106421 |
| 2026-07-15 | 20.43 | $20.38 | 120624 |
| 2026-07-14 | 20.42 | $20.61 | 108306 |
| 2026-07-13 | 20.38 | $20.35 | 128456 |
| 2026-07-10 | 20.36 | $20.57 | 76574 |
| 2026-07-09 | 20.33 | $20.45 | 91900 |
| 2026-07-08 | 20.30 | $20.25 | 165500 |
| 2026-07-07 | 20.28 | $20.04 | 150100 |
| 2026-07-06 | 20.29 | $20.53 | 136044 |
| 2026-07-02 | 20.24 | $20.62 | 122200 |
| 2026-07-01 | 20.17 | $20.97 | 223007 |
| 2026-06-30 | 20.06 | $20.76 | 201200 |
| 2026-06-29 | 19.97 | $21.26 | 177800 |
| 2026-06-26 | 19.82 | $20.79 | 604218 |
| 2026-06-25 | 19.71 | $20.25 | 305400 |
| 2026-06-24 | 19.64 | $20.18 | 169351 |
| 2026-06-23 | 19.58 | $19.53 | 191417 |
| 2026-06-22 | 19.58 | $19.26 | 155527 |
| 2026-06-18 | 19.61 | $19.13 | 451700 |
| 2026-06-17 | 19.64 | $19.22 | 285345 |
| 2026-06-16 | 19.67 | $20.09 | 198939 |
| 2026-06-15 | 19.61 | $19.98 | 129200 |
| 2026-06-12 | 19.56 | $20.15 | 100783 |
| 2026-06-11 | 19.48 | $19.75 | 82340 |
| 2026-06-10 | 19.44 | $20.21 | 184200 |
| 2026-06-09 | 19.34 | $19.73 | 181600 |
| 2026-06-08 | 19.29 | $19.46 | 121831 |
| 2026-06-05 | 19.27 | $19.66 | 134400 |
| 2026-06-04 | 19.23 | $19.25 | 85818 |
| 2026-06-03 | 19.22 | $19.02 | 106813 |
| 2026-06-02 | 19.24 | $19.43 | 112000 |
| 2026-06-01 | 19.23 | $19.15 | 184700 |
| 2026-05-29 | 19.24 | $19.27 | 105808 |
| 2026-05-28 | 19.23 | $19.62 | 164116 |
| 2026-05-27 | 19.19 | $19.34 | 111708 |
| 2026-05-26 | 19.18 | $19.58 | 181817 |
| 2026-05-22 | 19.14 | $19.29 | 147916 |
| 2026-05-21 | 19.13 | $19.04 | 212000 |
| 2026-05-20 | 19.15 | $19.11 | 316025 |
| 2026-05-19 | 19.16 | $19.11 | 179032 |
| 2026-05-18 | 19.17 | $19.00 | 165810 |
| 2026-05-15 | 19.20 | $18.73 | 99500 |
| 2026-05-14 | 19.26 | $19.00 | 120007 |
| 2026-05-13 | 19.30 | $18.90 | 117663 |
| 2026-05-12 | 19.35 | $19.09 | 89929 |
| 2026-05-11 | 19.38 | $19.15 | 149300 |
| 2026-05-08 | 19.41 | $19.36 | 151417 |
| 2026-05-07 | 19.41 | $19.64 | 215539 |
| 2026-05-06 | 19.39 | $19.48 | 181940 |
| 2026-05-05 | 19.38 | $19.45 | 208800 |
| 2026-05-04 | 19.37 | $19.60 | 453078 |
| 2026-05-01 | 19.34 | $19.25 | 241142 |
| 2026-04-30 | 19.34 | $18.80 | 141922 |
| 2026-04-29 | 19.38 | $19.09 | 178900 |
| 2026-04-28 | 19.38 | $19.32 | 165100 |
| 2026-04-27 | 19.36 | $19.04 | 171800 |
| 2026-04-24 | 19.36 | $19.83 | 216788 |
| 2026-04-23 | 19.27 | $19.66 | 142991 |
| 2026-04-22 | 19.19 | $19.23 | 128000 |
| 2026-04-21 | 19.16 | $19.46 | 107400 |
| 2026-04-20 | 19.09 | $19.90 | 111833 |
| 2026-04-17 | 18.97 | $19.82 | 105600 |
| 2026-04-16 | 18.86 | $19.58 | 76446 |
| 2026-04-15 | 18.77 | $19.47 | 87100 |
| 2026-04-14 | 18.69 | $19.45 | 89310 |
| 2026-04-13 | 18.61 | $19.29 | 106900 |
| 2026-04-10 | 18.53 | $19.54 | 164532 |
| 2026-04-09 | 18.43 | $19.16 | 160243 |
| 2026-04-08 | 18.37 | $18.71 | 140900 |
| 2026-04-07 | 18.35 | $18.39 | 92417 |
| 2026-04-06 | 18.37 | $18.39 | 130554 |
| 2026-04-02 | 18.39 | $18.39 | 89029 |
| 2026-04-01 | 18.42 | $18.14 | 114813 |
| 2026-03-31 | 18.48 | $18.00 | 111806 |
| 2026-03-30 | 18.56 | $18.00 | 169206 |
| 2026-03-27 | 18.65 | $17.96 | 117439 |
| 2026-03-26 | 18.75 | $18.06 | 143700 |
| 2026-03-25 | 18.85 | $18.31 | 119100 |
| 2026-03-24 | 18.93 | $18.45 | 158400 |
| 2026-03-23 | 19.01 | $18.44 | 140600 |
| 2026-03-20 | 19.10 | $18.23 | 253000 |
| 2026-03-19 | 19.21 | $18.99 | 118023 |
| 2026-03-18 | 19.26 | $19.05 | 154632 |
| 2026-03-17 | 19.30 | $19.26 | 218449 |
| 2026-03-16 | 19.34 | $18.82 | 155037 |
| 2026-03-13 | 19.42 | $18.44 | 148275 |
| 2026-03-12 | 19.54 | $18.58 | 137011 |
| 2026-03-11 | 19.66 | $19.14 | 161658 |
| 2026-03-10 | 19.73 | $19.36 | 144429 |
| 2026-03-09 | 19.78 | $19.45 | 246400 |
| 2026-03-06 | 19.82 | $19.54 | 193062 |
| 2026-03-05 | 19.84 | $19.71 | 214400 |
| 2026-03-04 | 19.84 | $19.53 | 353135 |
| 2026-03-03 | 19.85 | $19.61 | 314700 |
| 2026-03-02 | 19.85 | $19.59 | 507289 |
| 2026-02-27 | 19.84 | $19.72 | 502824 |
| 2026-02-26 | 19.80 | $19.79 | 191837 |
| 2026-02-25 | 19.75 | $19.88 | 181400 |
| 2026-02-24 | 19.67 | $19.98 | 177330 |
| 2026-02-23 | 19.58 | $20.14 | 237400 |
| 2026-02-20 | 19.46 | $20.03 | 284036 |
| 2026-02-19 | 19.34 | $20.00 | 150124 |
| 2026-02-18 | 19.22 | $20.24 | 268300 |
| 2026-02-17 | 19.06 | $20.39 | 256242 |
| 2026-02-13 | 18.87 | $20.53 | 272135 |
| 2026-02-12 | 18.65 | $20.11 | 317800 |
| 2026-02-11 | 18.46 | $19.53 | 150900 |
| 2026-02-10 | 18.31 | $19.85 | 246300 |
| 2026-02-09 | 18.12 | $19.51 | 183700 |
| 2026-02-06 | 17.95 | $19.64 | 315433 |
| 2026-02-05 | 17.75 | $18.48 | 198142 |
| 2026-02-04 | 17.66 | $18.07 | 182048 |
| 2026-02-03 | 17.60 | $17.90 | 144200 |
| 2026-02-02 | 17.55 | $17.66 | 150800 |
| 2026-01-30 | 17.52 | $17.62 | 129238 |
| 2026-01-29 | 17.49 | $17.50 | 76841 |
| 2026-01-28 | 17.47 | $17.22 | 191800 |
| 2026-01-27 | 17.47 | $17.84 | 105236 |
| 2026-01-26 | 17.40 | $17.70 | 185600 |
| 2026-01-23 | 17.34 | $18.22 | 131834 |
| 2026-01-22 | 17.23 | $17.88 | 273477 |
| 2026-01-21 | 17.14 | $17.79 | 87494 |
| 2026-01-20 | 17.05 | $17.53 | 137613 |
| 2026-01-16 | 16.98 | $17.55 | 141239 |
| 2026-01-15 | 16.91 | $17.38 | 240514 |
| 2026-01-14 | 16.85 | $16.95 | 138400 |
| 2026-01-13 | 16.83 | $17.04 | 135600 |
| 2026-01-12 | 16.81 | $17.18 | 131408 |
| 2026-01-09 | 16.76 | $17.01 | 210833 |
| 2026-01-08 | 16.74 | $17.07 | 138600 |
| 2026-01-07 | 16.72 | $17.02 | 123926 |
| 2026-01-06 | 16.70 | $16.89 | 134917 |
| 2026-01-05 | 16.70 | $16.71 | 164138 |
| 2026-01-02 | 16.71 | $16.79 | 159313 |
| 2025-12-31 | 16.73 | $16.72 | 101644 |
| 2025-12-30 | 16.75 | $16.80 | 98619 |
| 2025-12-29 | 16.76 | $16.56 | 115000 |
| 2025-12-26 | 16.80 | $16.45 | 63000 |
| 2025-12-24 | 16.86 | $16.38 | 46100 |
| 2025-12-23 | 16.93 | $16.26 | 117800 |
| 2025-12-22 | 17.01 | $16.46 | 152600 |
| 2025-12-19 | 17.08 | $16.48 | 643800 |
| 2025-12-18 | 17.14 | $16.63 | 236524 |
| 2025-12-17 | 17.19 | $16.87 | 188143 |
| 2025-12-16 | 17.21 | $16.82 | 398570 |
| 2025-12-15 | 17.23 | $17.24 | 452800 |
| 2025-12-12 | 17.21 | $16.99 | 187500 |
| 2025-12-11 | 17.21 | $16.93 | 195200 |
| 2025-12-10 | 17.22 | $17.54 | 259908 |
| 2025-12-09 | 17.16 | $17.61 | 179474 |
| 2025-12-08 | 17.08 | $17.45 | 124985 |
| 2025-12-05 | 17.01 | $17.51 | 110319 |
| 2025-12-04 | 16.93 | $17.33 | 93400 |
| 2025-12-03 | 16.85 | $17.32 | 118314 |
| 2025-12-02 | 16.75 | $17.24 | 112200 |
| 2025-12-01 | 16.65 | $17.11 | 228121 |
| 2025-11-28 | 16.56 | $17.34 | 63621 |
| 2025-11-26 | 16.43 | $17.33 | 248300 |
| 2025-11-25 | 16.28 | $17.39 | 249200 |
| 2025-11-24 | 16.12 | $17.01 | 232964 |
| 2025-11-21 | 15.98 | $16.73 | 260138 |
| 2025-11-20 | 15.85 | $16.37 | 171388 |
| 2025-11-19 | 15.74 | $16.12 | 134706 |
| 2025-11-18 | 15.65 | $16.56 | 162700 |
| 2025-11-17 | 15.50 | $16.43 | 117123 |
| 2025-11-14 | 15.35 | $16.43 | 108805 |
| 2025-11-13 | 15.19 | $16.40 | 84300 |
| 2025-11-12 | 15.02 | $16.48 | 132200 |
| 2025-11-11 | 14.83 | $16.22 | 180520 |
| 2025-11-10 | 14.65 | $15.61 | 135330 |
| 2025-11-07 | 14.52 | $15.37 | 90500 |
| 2025-11-06 | 14.41 | $15.02 | 98423 |
| 2025-11-05 | 14.32 | $14.97 | 88043 |
| 2025-11-04 | 14.22 | $14.79 | 83364 |
| 2025-11-03 | 14.14 | $14.62 | 109737 |
| 2025-10-31 | 14.06 | $14.68 | 119800 |
| 2025-10-30 | 13.98 | $14.49 | 69956 |
| 2025-10-29 | 13.92 | $14.50 | 146600 |
| 2025-10-28 | 13.85 | $14.50 | 115488 |
| 2025-10-27 | 13.78 | $14.30 | 176637 |
| 2025-10-24 | 13.73 | $13.81 | 145900 |
| 2025-10-23 | 13.73 | $13.94 | 93300 |
| 2025-10-22 | 13.71 | $13.83 | 90314 |
| 2025-10-21 | 13.71 | $13.72 | 91300 |
| 2025-10-20 | 13.72 | $13.81 | 133800 |
| 2025-10-17 | 13.73 | $13.86 | 72143 |
| 2025-10-16 | 13.73 | $13.80 | 83900 |
| 2025-10-15 | 13.75 | $13.72 | 86349 |
| 2025-10-14 | 13.77 | $13.71 | 100600 |
| 2025-10-13 | 13.80 | $13.52 | 96328 |
| 2025-10-10 | 13.85 | $13.18 | 98600 |
| 2025-10-09 | 13.95 | $13.32 | 101900 |
| 2025-10-08 | 14.03 | $13.46 | 108700 |
| 2025-10-07 | 14.12 | $13.44 | 125983 |
| 2025-10-06 | 14.21 | $13.67 | 133369 |
| 2025-10-03 | 14.29 | $14.07 | 49000 |
| 2025-10-02 | 14.34 | $13.98 | 67910 |
| 2025-10-01 | 14.40 | $14.22 | 82622 |
| 2025-09-30 | 14.44 | $14.17 | 87000 |
| 2025-09-29 | 14.49 | $14.08 | 70501 |
| 2025-09-26 | 14.56 | $14.08 | 61500 |
| 2025-09-25 | 14.63 | $14.09 | 59813 |
| 2025-09-24 | 14.71 | $14.30 | 54709 |
| 2025-09-23 | 14.77 | $14.37 | 56043 |
| 2025-09-22 | 14.82 | $14.24 | 68600 |
| 2025-09-19 | 14.90 | $14.48 | 153200 |
| 2025-09-18 | 14.95 | $14.64 | 74300 |
| 2025-09-17 | 14.99 | $14.60 | 63509 |
| 2025-09-16 | 15.04 | $14.53 | 57114 |
| 2025-09-15 | 15.09 | $14.72 | 53000 |
| 2025-09-12 | 15.12 | $14.67 | 48104 |
| 2025-09-11 | 15.16 | $14.89 | 69900 |
| 2025-09-10 | 15.17 | $15.32 | 114600 |
| 2025-09-09 | 15.14 | $15.19 | 59111 |
| 2025-09-08 | 15.12 | $15.28 | 62700 |
| 2025-09-05 | 15.09 | $15.47 | 79615 |
| 2025-09-04 | 15.03 | $15.20 | 50736 |
| 2025-09-03 | 14.99 | $15.13 | 68209 |
| 2025-09-02 | 14.95 | $15.19 | 90504 |
| 2025-08-29 | 14.91 | $15.27 | 94316 |
| 2025-08-28 | 14.85 | $15.11 | 55022 |
| 2025-08-27 | 14.80 | $15.21 | 68200 |
| 2025-08-26 | 14.74 | $15.05 | 40900 |
| 2025-08-25 | 14.68 | $15.15 | 54862 |
| 2025-08-22 | 14.62 | $15.21 | 67950 |
| 2025-08-21 | 14.54 | $14.99 | 90600 |
| 2025-08-20 | 14.48 | $14.90 | 79200 |
| 2025-08-19 | 14.43 | $14.90 | 80732 |
| 2025-08-18 | 14.38 | $14.47 | 89500 |
| 2025-08-15 | 14.37 | $14.60 | 63038 |
| 2025-08-14 | 14.34 | $14.66 | 82710 |
| 2025-08-13 | 14.31 | $14.76 | 84500 |
| 2025-08-12 | 14.27 | $14.49 | 66300 |
| 2025-08-11 | 14.25 | $14.27 | 70100 |
| 2025-08-08 | 14.25 | $14.14 | 58900 |
| 2025-08-07 | 14.27 | $14.18 | 40547 |
| 2025-08-06 | 14.29 | $14.20 | 63420 |
| 2025-08-05 | 14.31 | $14.31 | 66700 |
| 2025-08-04 | 14.31 | $14.33 | 68023 |
| 2025-08-01 | 14.32 | $14.13 | 94425 |
| 2025-07-31 | 14.35 | $14.05 | 98900 |
| 2025-07-30 | 14.39 | $14.09 | 93624 |
| 2025-07-29 | 14.43 | $14.52 | 133200 |
| 2025-07-28 | 14.42 | $13.96 | 94400 |
| 2025-07-25 | 14.48 | $14.28 | 106100 |
| 2025-07-24 | 14.51 | $14.46 | 88129 |
| 2025-07-23 | 14.52 | $14.51 | 74500 |
| 2025-07-22 | 14.53 | $14.56 | 100856 |
| 2025-07-21 | 14.54 | $14.44 | 81000 |
| 2025-07-18 | 14.56 | $14.30 | 137700 |
| 2025-07-17 | 14.60 | $14.31 | 114900 |
| 2025-07-16 | 14.64 | $14.38 | 110841 |
| 2025-07-15 | 14.68 | $14.46 | 137010 |
| 2025-07-14 | 14.71 | $14.75 | 92947 |
| 2025-07-11 | 14.71 | $14.59 | 189800 |
| 2025-07-10 | 14.74 | $14.52 | 83504 |
| 2025-07-09 | 14.78 | $14.53 | 56100 |
| 2025-07-08 | 14.82 | $14.76 | 155651 |
| 2025-07-07 | 14.84 | $14.53 | 113612 |
| 2025-07-03 | 14.88 | $14.64 | 54916 |
| 2025-07-02 | 14.92 | $14.59 | 79134 |
| 2025-07-01 | 14.97 | $14.64 | 117313 |
| 2025-06-30 | 15.02 | $14.71 | 86100 |
| 2025-06-27 | 15.06 | $14.78 | 192900 |
| 2025-06-26 | 15.10 | $14.83 | 79731 |
| 2025-06-25 | 15.13 | $14.78 | 55900 |
| 2025-06-24 | 15.18 | $15.19 | 40711 |
| 2025-06-23 | 15.18 | $15.26 | 44741 |
| 2025-06-20 | 15.17 | $15.00 | 67844 |
| 2025-06-18 | 15.19 | $15.05 | 48845 |
| 2025-06-17 | 15.20 | $15.01 | 37449 |
| 2025-06-16 | 15.22 | $14.88 | 70307 |
| 2025-06-13 | 15.25 | $14.81 | 77014 |
| 2025-06-12 | 15.29 | $14.94 | 75100 |
| 2025-06-11 | 15.32 | $15.53 | 93146 |
| 2025-06-10 | 15.29 | $15.57 | 85504 |
| 2025-06-09 | 15.25 | $15.45 | 84351 |
| 2025-06-06 | 15.23 | $15.38 | 56841 |
| 2025-06-05 | 15.20 | $15.33 | 80300 |
| 2025-06-04 | 15.19 | $15.22 | 66115 |
| 2025-06-03 | 15.18 | $15.50 | 60100 |
| 2025-06-02 | 15.14 | $15.44 | 211900 |
| 2025-05-30 | 15.12 | $15.32 | 57300 |
| 2025-05-29 | 15.10 | $15.35 | 93938 |
| 2025-05-28 | 15.08 | $15.18 | 66600 |
| 2025-05-27 | 15.08 | $15.12 | 59628 |
| 2025-05-23 | 15.08 | $14.90 | 60151 |
| 2025-05-22 | 15.11 | $14.81 | 51033 |
| 2025-05-21 | 15.16 | $14.87 | 55626 |
| 2025-05-20 | 15.20 | $15.15 | 46387 |
| 2025-05-19 | 15.23 | $15.25 | 56028 |
| 2025-05-16 | 15.25 | $15.24 | 74694 |
| 2025-05-15 | 15.28 | $15.05 | 69341 |
| 2025-05-14 | 15.33 | $14.77 | 85004 |
| 2025-05-13 | 15.42 | $15.10 | 73562 |
| 2025-05-12 | 15.48 | $15.26 | 102934 |
| 2025-05-09 | 15.52 | $15.18 | 44518 |
| 2025-05-08 | 15.58 | $15.04 | 50514 |
| 2025-05-07 | 15.64 | $15.15 | 57328 |
| 2025-05-06 | 15.70 | $15.23 | 61700 |
| 2025-05-05 | 15.76 | $15.22 | 38360 |
| 2025-05-02 | 15.81 | $15.46 | 71022 |
| 2025-05-01 | 15.85 | $15.42 | 53200 |
| 2025-04-30 | 15.90 | $15.45 | 78447 |
| 2025-04-29 | 15.96 | $15.57 | 84248 |
| 2025-04-28 | 16.01 | $15.40 | 101528 |
| 2025-04-25 | 16.08 | $15.48 | 174524 |
| 2025-04-24 | 16.15 | $16.28 | 51911 |
| 2025-04-23 | 16.14 | $16.34 | 51300 |
| 2025-04-22 | 16.13 | $16.57 | 56946 |
| 2025-04-21 | 16.09 | $16.45 | 60208 |
| 2025-04-17 | 16.07 | $16.47 | 78110 |
| 2025-04-16 | 16.04 | $16.41 | 110200 |
| 2025-04-15 | 16.02 | $16.14 | 85939 |
| 2025-04-14 | 16.03 | $15.92 | 79532 |
| 2025-04-11 | 16.06 | $15.43 | 72708 |
| 2025-04-10 | 16.13 | $15.28 | 110937 |
| 2025-04-09 | 16.23 | $15.60 | 141700 |
| 2025-04-08 | 16.30 | $15.19 | 119325 |
| 2025-04-07 | 16.41 | $15.48 | 117649 |
| 2025-04-04 | 16.49 | $16.28 | 78654 |
| 2025-04-03 | 16.50 | $16.49 | 70342 |
| 2025-04-02 | 16.50 | $16.73 | 51000 |
| 2025-04-01 | 16.46 | $17.13 | 202303 |
| 2025-03-31 | 16.39 | $16.72 | 96341 |
| 2025-03-28 | 16.35 | $16.61 | 54800 |
| 2025-03-27 | 16.33 | $16.48 | 41647 |
| 2025-03-26 | 16.32 | $16.50 | 45217 |
| 2025-03-25 | 16.30 | $16.32 | 70400 |
| 2025-03-24 | 16.31 | $16.40 | 54617 |
| 2025-03-21 | 16.31 | $16.21 | 136400 |
| 2025-03-20 | 16.32 | $16.45 | 50300 |
| 2025-03-19 | 16.32 | $16.44 | 72100 |
| 2025-03-18 | 16.31 | $16.32 | 55118 |
| 2025-03-17 | 16.32 | $16.21 | 63504 |
| 2025-03-14 | 16.34 | $16.17 | 89100 |
| 2025-03-13 | 16.36 | $15.78 | 77900 |
| 2025-03-12 | 16.43 | $16.09 | 117187 |
| 2025-03-11 | 16.46 | $16.08 | 98100 |
| 2025-03-10 | 16.50 | $16.36 | 84600 |
| 2025-03-07 | 16.51 | $16.58 | 53608 |
| 2025-03-06 | 16.50 | $16.56 | 68700 |
| 2025-03-05 | 16.49 | $16.40 | 58793 |
| 2025-03-04 | 16.51 | $16.44 | 57800 |
| 2025-03-03 | 16.52 | $16.58 | 105814 |
| 2025-02-28 | 16.52 | $16.58 | 62700 |
| 2025-02-27 | 16.52 | $16.53 | 45023 |
| 2025-02-26 | 16.53 | $16.59 | 62500 |
| 2025-02-25 | 16.53 | $16.58 | 77924 |
| 2025-02-24 | 16.53 | $16.56 | 60315 |
| 2025-02-21 | 16.53 | $16.47 | 73286 |
| 2025-02-20 | 16.54 | $16.44 | 64628 |
| 2025-02-19 | 16.55 | $16.44 | 45604 |
| 2025-02-18 | 16.57 | $16.50 | 69900 |
| 2025-02-14 | 16.58 | $16.43 | 54800 |
| 2025-02-13 | 16.60 | $16.50 | 93300 |
| 2025-02-12 | 16.61 | $16.44 | 137143 |
| 2025-02-11 | 16.63 | $16.09 | 102425 |
| 2025-02-10 | 16.69 | $16.03 | 152500 |
| 2025-02-07 | 16.76 | $16.22 | 252000 |
| 2025-02-06 | 16.81 | $17.20 | 100569 |
| 2025-02-05 | 16.76 | $17.32 | 58488 |
| 2025-02-04 | 16.70 | $17.07 | 68928 |
| 2025-02-03 | 16.67 | $17.00 | 147400 |
| 2025-01-31 | 16.64 | $16.86 | 126037 |
| 2025-01-30 | 16.62 | $16.46 | 93709 |
| 2025-01-29 | 16.64 | $16.39 | 92700 |
| 2025-01-28 | 16.67 | $16.67 | 79225 |
| 2025-01-27 | 16.67 | $16.88 | 96300 |
| 2025-01-24 | 16.65 | $16.26 | 187236 |
| 2025-01-23 | 16.68 | $16.21 | 102600 |
| 2025-01-22 | 16.72 | $16.40 | 92600 |
| 2025-01-21 | 16.75 | $16.84 | 99400 |
| 2025-01-17 | 16.73 | $16.98 | 117900 |
| 2025-01-16 | 16.70 | $17.02 | 109980 |
| 2025-01-15 | 16.66 | $16.79 | 41734 |
| 2025-01-14 | 16.65 | $16.75 | 47400 |
| 2025-01-13 | 16.65 | $16.61 | 49705 |
| 2025-01-10 | 16.66 | $16.48 | 72400 |
| 2025-01-08 | 16.69 | $16.78 | 48406 |
| 2025-01-07 | 16.70 | $16.73 | 46311 |
| 2025-01-06 | 16.71 | $16.91 | 101722 |
| 2025-01-03 | 16.72 | $16.92 | 68400 |
| 2025-01-02 | 16.72 | $16.68 | 94294 |
| 2024-12-31 | 16.75 | $16.79 | 124000 |
| 2024-12-30 | 16.78 | $16.65 | 109701 |
| 2024-12-27 | 16.83 | $16.21 | 110200 |
| 2024-12-26 | 16.93 | $16.42 | 64500 |
| 2024-12-24 | 17.01 | $16.41 | 29618 |
| 2024-12-23 | 17.10 | $16.29 | 98928 |
| 2024-12-20 | 17.22 | $16.39 | 213546 |
| 2024-12-19 | 17.33 | $16.40 | 100935 |
| 2024-12-18 | 17.44 | $16.47 | 99600 |
| 2024-12-17 | 17.56 | $17.26 | 101100 |
| 2024-12-16 | 17.60 | $17.24 | 91231 |
| 2024-12-13 | 17.64 | $17.10 | 56500 |
| 2024-12-12 | 17.70 | $17.21 | 63000 |
| 2024-12-11 | 17.76 | $17.74 | 95100 |
| 2024-12-10 | 17.76 | $17.46 | 80408 |
| 2024-12-09 | 17.79 | $17.59 | 65621 |
| 2024-12-06 | 17.81 | $17.65 | 70600 |
| 2024-12-05 | 17.83 | $17.83 | 69845 |
| 2024-12-04 | 17.83 | $17.81 | 104500 |
| 2024-12-03 | 17.83 | $17.71 | 98400 |
| 2024-12-02 | 17.85 | $17.72 | 332230 |
| 2024-11-29 | 17.86 | $17.89 | 122600 |
| 2024-11-27 | 17.85 | $17.98 | 121600 |
| 2024-11-26 | 17.83 | $18.00 | 129403 |
| 2024-11-25 | 17.82 | $18.06 | 103300 |
| 2024-11-22 | 17.79 | $18.00 | 77300 |
| 2024-11-21 | 17.77 | $17.89 | 79674 |
| 2024-11-20 | 17.76 | $17.57 | 44115 |
| 2024-11-19 | 17.79 | $17.70 | 31800 |
| 2024-11-18 | 17.81 | $17.66 | 72000 |
| 2024-11-15 | 17.83 | $17.64 | 61700 |
| 2024-11-14 | 17.86 | $17.71 | 61400 |
| 2024-11-13 | 17.88 | $17.73 | 73806 |
| 2024-11-12 | 17.90 | $17.90 | 115033 |
| 2024-11-11 | 17.90 | $17.92 | 116811 |
| 2024-11-08 | 17.90 | $17.98 | 144634 |
| 2024-11-07 | 17.89 | $17.74 | 116000 |
| 2024-11-06 | 17.90 | $17.98 | 105706 |
| 2024-11-05 | 17.88 | $18.00 | 41600 |
| 2024-11-04 | 17.86 | $17.77 | 59700 |
| 2024-11-01 | 17.86 | $17.66 | 71718 |
| 2024-10-31 | 17.87 | $17.53 | 49823 |
| 2024-10-30 | 17.89 | $17.91 | 60226 |
| 2024-10-29 | 17.88 | $17.95 | 56400 |
| 2024-10-28 | 17.86 | $17.73 | 59537 |
| 2024-10-25 | 17.87 | $17.83 | 57855 |
| 2024-10-24 | 17.86 | $18.26 | 73549 |
| 2024-10-23 | 17.82 | $18.20 | 85500 |
| 2024-10-22 | 17.78 | $18.17 | 68100 |
| 2024-10-21 | 17.74 | $18.33 | 80705 |
| 2024-10-18 | 17.69 | $18.47 | 203908 |
| 2024-10-17 | 17.62 | $17.67 | 79332 |
| 2024-10-16 | 17.63 | $17.90 | 91401 |
| 2024-10-15 | 17.63 | $17.25 | 109863 |
| 2024-10-14 | 17.68 | $17.20 | 94300 |
| 2024-10-11 | 17.75 | $17.90 | 121227 |
| 2024-10-10 | 17.76 | $17.35 | 67245 |
| 2024-10-09 | 17.82 | $17.35 | 138347 |
| 2024-10-08 | 17.89 | $17.50 | 88300 |
| 2024-10-07 | 17.95 | $17.36 | 71220 |
| 2024-10-04 | 18.03 | $17.57 | 82407 |
| 2024-10-03 | 18.10 | $17.34 | 81600 |
| 2024-10-02 | 18.19 | $17.70 | 58544 |
| 2024-10-01 | 18.26 | $18.05 | 69300 |
| 2024-09-30 | 18.30 | $18.20 | 88700 |
| 2024-09-27 | 18.33 | $18.25 | 127513 |
| 2024-09-26 | 18.36 | $18.18 | 82800 |
| 2024-09-25 | 18.39 | $18.23 | 127000 |
| 2024-09-24 | 18.43 | $18.00 | 146600 |
| 2024-09-23 | 18.48 | $18.00 | 91200 |
| 2024-09-20 | 18.54 | $18.00 | 220851 |
| 2024-09-19 | 18.59 | $18.34 | 84638 |
| 2024-09-18 | 18.61 | $18.45 | 197209 |
| 2024-09-17 | 18.62 | $18.47 | 203094 |
| 2024-09-16 | 18.62 | $18.49 | 197900 |
| 2024-09-13 | 18.61 | $18.40 | 112936 |
| 2024-09-12 | 18.60 | $18.31 | 108108 |
| 2024-09-11 | 18.60 | $18.60 | 99349 |
| 2024-09-10 | 18.56 | $18.70 | 70700 |
| 2024-09-09 | 18.50 | $18.71 | 51300 |
| 2024-09-06 | 18.44 | $18.85 | 47700 |
| 2024-09-05 | 18.35 | $19.10 | 45445 |
| 2024-09-04 | 18.23 | $19.01 | 40200 |
| 2024-09-03 | 18.10 | $18.97 | 46600 |
| 2024-08-30 | 17.97 | $19.04 | 58400 |
| 2024-08-29 | 17.83 | $18.83 | 80400 |
| 2024-08-28 | 17.69 | $18.67 | 54730 |
| 2024-08-27 | 17.57 | $18.43 | 32238 |
| 2024-08-26 | 17.46 | $18.31 | 50200 |
| 2024-08-23 | 17.36 | $18.21 | 42629 |
| 2024-08-22 | 17.27 | $17.76 | 38500 |
| 2024-08-21 | 17.21 | $17.76 | 28126 |
| 2024-08-20 | 17.15 | $17.37 | 20537 |
| 2024-08-19 | 17.13 | $17.52 | 25501 |
| 2024-08-16 | 17.10 | $17.30 | 29734 |
| 2024-08-15 | 17.08 | $17.24 | 30400 |
| 2024-08-14 | 17.06 | $17.01 | 24100 |
| 2024-08-13 | 17.07 | $17.13 | 31500 |
| 2024-08-12 | 17.06 | $16.84 | 35400 |
| 2024-08-09 | 17.08 | $16.97 | 17613 |
| 2024-08-08 | 17.08 | $16.90 | 46500 |
| 2024-08-07 | 17.08 | $16.94 | 39100 |
| 2024-08-06 | 17.07 | $17.01 | 26233 |
| 2024-08-05 | 17.04 | $16.72 | 62428 |
| 2024-08-02 | 17.04 | $17.34 | 47700 |
| 2024-08-01 | 16.96 | $17.17 | 40709 |
| 2024-07-31 | 16.89 | $17.37 | 39028 |
| 2024-07-30 | 16.79 | $17.42 | 41408 |
| 2024-07-29 | 16.68 | $17.24 | 28309 |
| 2024-07-26 | 16.57 | $17.26 | 35401 |
| 2024-07-25 | 16.46 | $17.16 | 58311 |
| 2024-07-24 | 16.34 | $17.07 | 42600 |
| 2024-07-23 | 16.22 | $17.28 | 54000 |
| 2024-07-22 | 16.08 | $17.27 | 51800 |
| 2024-07-19 | 15.92 | $16.80 | 30900 |
| 2024-07-18 | 15.81 | $16.78 | 46449 |
| 2024-07-17 | 15.69 | $16.93 | 52937 |
| 2024-07-16 | 15.54 | $16.65 | 52700 |
| 2024-07-15 | 15.42 | $16.27 | 42225 |
| 2024-07-12 | 15.33 | $15.95 | 42600 |
| 2024-07-11 | 15.26 | $15.73 | 80049 |
| 2024-07-10 | 15.22 | $15.10 | 49746 |
| 2024-07-09 | 15.23 | $15.00 | 36449 |
| 2024-07-08 | 15.26 | $15.09 | 31400 |
| 2024-07-05 | 15.28 | $15.07 | 77000 |
| 2024-07-03 | 15.30 | $15.19 | 17800 |
| 2024-07-02 | 15.32 | $15.29 | 23849 |
| 2024-07-01 | 15.32 | $15.40 | 53400 |
| 2024-06-28 | 15.32 | $15.56 | 182109 |
| 2024-06-27 | 15.30 | $15.10 | 93159 |
| 2024-06-26 | 15.32 | $15.11 | 43400 |
| 2024-06-25 | 15.35 | $15.10 | 27900 |
| 2024-06-24 | 15.37 | $15.66 | 32700 |
| 2024-06-21 | 15.34 | $15.35 | 73117 |
| 2024-06-20 | 15.34 | $15.41 | 31200 |
| 2024-06-18 | 15.33 | $15.44 | 37107 |
| 2024-06-17 | 15.33 | $15.38 | 25435 |
| 2024-06-14 | 15.33 | $15.09 | 79823 |
| 2024-06-13 | 15.37 | $14.90 | 56300 |
| 2024-06-12 | 15.42 | $15.31 | 63000 |
| 2024-06-11 | 15.44 | $15.36 | 19900 |
| 2024-06-10 | 15.46 | $15.42 | 23732 |
| 2024-06-07 | 15.47 | $15.43 | 23800 |
| 2024-06-06 | 15.49 | $15.48 | 27500 |
| 2024-06-05 | 15.49 | $15.49 | 25636 |
| 2024-06-04 | 15.50 | $15.45 | 38204 |
| 2024-06-03 | 15.51 | $15.66 | 30414 |
| 2024-05-31 | 15.50 | $15.68 | 29742 |
| 2024-05-30 | 15.48 | $15.15 | 26800 |
| 2024-05-29 | 15.51 | $15.02 | 25811 |
| 2024-05-28 | 15.55 | $15.10 | 58600 |
| 2024-05-24 | 15.59 | $15.25 | 19500 |
| 2024-05-23 | 15.61 | $15.22 | 58310 |
| 2024-05-22 | 15.63 | $15.59 | 32940 |
| 2024-05-21 | 15.61 | $15.87 | 28100 |
| 2024-05-20 | 15.57 | $15.82 | 26913 |
| 2024-05-17 | 15.52 | $15.84 | 21878 |
| 2024-05-16 | 15.48 | $15.86 | 32321 |
| 2024-05-15 | 15.42 | $15.82 | 19400 |
| 2024-05-14 | 15.36 | $16.00 | 49900 |
| 2024-05-13 | 15.28 | $15.67 | 29200 |
| 2024-05-10 | 15.22 | $15.71 | 34228 |
| 2024-05-09 | 15.16 | $15.65 | 35431 |
| 2024-05-08 | 15.11 | $15.49 | 38002 |
| 2024-05-07 | 15.07 | $15.37 | 35145 |
| 2024-05-06 | 15.04 | $15.26 | 32700 |
| 2024-05-03 | 15.02 | $14.93 | 69500 |
| 2024-05-02 | 15.03 | $15.24 | 159000 |
| 2024-05-01 | 15.01 | $14.93 | 84214 |
| 2024-04-30 | 15.02 | $14.93 | 41619 |
| 2024-04-29 | 15.04 | $14.97 | 28420 |
| 2024-04-26 | 15.05 | $14.93 | 48500 |
| 2024-04-25 | 15.07 | $14.95 | 34221 |
| 2024-04-24 | 15.08 | $15.07 | 32615 |
| 2024-04-23 | 15.09 | $15.47 | 74800 |
| 2024-04-22 | 15.06 | $15.29 | 76100 |
| 2024-04-19 | 15.04 | $14.87 | 97906 |
| 2024-04-18 | 15.07 | $14.55 | 73517 |
| 2024-04-17 | 15.13 | $14.58 | 69138 |
| 2024-04-16 | 15.19 | $14.83 | 36300 |
| 2024-04-15 | 15.23 | $15.24 | 140209 |
| 2024-04-12 | 15.24 | $15.23 | 23801 |
| 2024-04-11 | 15.24 | $15.29 | 38501 |
| 2024-04-10 | 15.24 | $15.00 | 50318 |
| 2024-04-09 | 15.27 | $15.46 | 24324 |
| 2024-04-08 | 15.26 | $15.22 | 31236 |
| 2024-04-05 | 15.28 | $15.13 | 23900 |
| 2024-04-04 | 15.30 | $14.97 | 52500 |
| 2024-04-03 | 15.35 | $15.19 | 56704 |
| 2024-04-02 | 15.37 | $15.35 | 70800 |
| 2024-04-01 | 15.39 | $15.50 | 91337 |
| 2024-03-28 | 15.39 | $15.28 | 61419 |
| 2024-03-27 | 15.41 | $15.18 | 45000 |
| 2024-03-26 | 15.44 | $15.03 | 104829 |
| 2024-03-25 | 15.48 | $15.21 | 41608 |
| 2024-03-22 | 15.52 | $15.32 | 53119 |
| 2024-03-21 | 15.54 | $15.56 | 52829 |
| 2024-03-20 | 15.54 | $15.56 | 45144 |
| 2024-03-19 | 15.55 | $15.28 | 51300 |
| 2024-03-18 | 15.58 | $15.12 | 42600 |
| 2024-03-15 | 15.64 | $15.31 | 134017 |
| 2024-03-14 | 15.68 | $15.30 | 181010 |
| 2024-03-13 | 15.72 | $15.62 | 80358 |
| 2024-03-12 | 15.73 | $15.96 | 38704 |
| 2024-03-11 | 15.71 | $16.02 | 29100 |
| 2024-03-08 | 15.68 | $15.80 | 28158 |
| 2024-03-07 | 15.67 | $15.73 | 22000 |
| 2024-03-06 | 15.66 | $15.69 | 36500 |
| 2024-03-05 | 15.65 | $15.50 | 28413 |
| 2024-03-04 | 15.67 | $15.74 | 29900 |
| 2024-03-01 | 15.65 | $15.42 | 46448 |
| 2024-02-29 | 15.67 | $15.61 | 67822 |
| 2024-02-28 | 15.67 | $15.27 | 23500 |
| 2024-02-27 | 15.71 | $15.39 | 33200 |
| 2024-02-26 | 15.73 | $15.66 | 34709 |
| 2024-02-23 | 15.74 | $15.92 | 43600 |
| 2024-02-22 | 15.72 | $15.95 | 60133 |
| 2024-02-21 | 15.69 | $15.98 | 72930 |
| 2024-02-20 | 15.66 | $16.01 | 95110 |
| 2024-02-16 | 15.63 | $15.92 | 53243 |
| 2024-02-15 | 15.61 | $15.97 | 64909 |
| 2024-02-14 | 15.58 | $15.61 | 43400 |
| 2024-02-13 | 15.58 | $15.48 | 75644 |
| 2024-02-12 | 15.60 | $16.03 | 59000 |
| 2024-02-09 | 15.57 | $15.55 | 54045 |
| 2024-02-08 | 15.58 | $15.22 | 38900 |
| 2024-02-07 | 15.63 | $15.24 | 37932 |
| 2024-02-06 | 15.69 | $15.19 | 32435 |
| 2024-02-05 | 15.75 | $15.18 | 53202 |
| 2024-02-02 | 15.83 | $15.41 | 45109 |
| 2024-02-01 | 15.89 | $15.66 | 45528 |
| 2024-01-31 | 15.94 | $15.54 | 43800 |
| 2024-01-30 | 16.00 | $16.05 | 32654 |
| 2024-01-29 | 16.02 | $15.99 | 40500 |
| 2024-01-26 | 16.05 | $15.97 | 25200 |
| 2024-01-25 | 16.08 | $15.99 | 28500 |
| 2024-01-24 | 16.12 | $15.78 | 37800 |
| 2024-01-23 | 16.19 | $15.91 | 34800 |
| 2024-01-22 | 16.25 | $16.00 | 45200 |
| 2024-01-19 | 16.30 | $15.81 | 43600 |
| 2024-01-18 | 16.38 | $15.60 | 51208 |
| 2024-01-17 | 16.48 | $15.57 | 39440 |
| 2024-01-16 | 16.60 | $15.62 | 73000 |
| 2024-01-12 | 16.72 | $16.04 | 44431 |
| 2024-01-11 | 16.80 | $16.00 | 75100 |
| 2024-01-10 | 16.90 | $16.26 | 53203 |
| 2024-01-09 | 16.97 | $16.79 | 35019 |
| 2024-01-08 | 16.98 | $16.95 | 55700 |
| 2024-01-05 | 16.99 | $16.92 | 98400 |
| 2024-01-04 | 17.00 | $16.92 | 56127 |
| 2024-01-03 | 17.01 | $16.66 | 57419 |
| 2024-01-02 | 17.04 | $16.94 | 58715 |
| 2023-12-29 | 17.05 | $16.91 | 53000 |
| 2023-12-28 | 17.06 | $17.29 | 41140 |
| 2023-12-27 | 17.02 | $17.13 | 63436 |
| 2023-12-26 | 17.00 | $17.09 | 37100 |
| 2023-12-22 | 16.98 | $16.99 | 53800 |
| 2023-12-21 | 16.96 | $16.99 | 63034 |
| 2023-12-20 | 16.94 | $16.88 | 69000 |
| 2023-12-19 | 16.93 | $17.09 | 61719 |
| 2023-12-18 | 16.89 | $16.94 | 41971 |
| 2023-12-15 | 16.86 | $17.33 | 168404 |
| 2023-12-14 | 16.79 | $17.20 | 66817 |
| 2023-12-13 | 16.73 | $17.27 | 101600 |
| 2023-12-12 | 16.65 | $16.96 | 59000 |
| 2023-12-11 | 16.60 | $16.66 | 72586 |
| 2023-12-08 | 16.56 | $16.75 | 81000 |
| 2023-12-07 | 16.51 | $17.02 | 35500 |
| 2023-12-06 | 16.43 | $17.01 | 67853 |
| 2023-12-05 | 16.34 | $17.08 | 41700 |
| 2023-12-04 | 16.24 | $17.05 | 63710 |
| 2023-12-01 | 16.13 | $16.68 | 145400 |
| 2023-11-30 | 16.05 | $16.33 | 45400 |
| 2023-11-29 | 16.01 | $16.18 | 47049 |
| 2023-11-28 | 15.97 | $16.25 | 46446 |
| 2023-11-27 | 15.92 | $16.34 | 53452 |
| 2023-11-24 | 15.86 | $16.41 | 20700 |
| 2023-11-22 | 15.78 | $16.30 | 34600 |
| 2023-11-21 | 15.69 | $16.06 | 45300 |
| 2023-11-20 | 15.63 | $15.97 | 57742 |
| 2023-11-17 | 15.57 | $16.02 | 60781 |
| 2023-11-16 | 15.50 | $16.18 | 82832 |
| 2023-11-15 | 15.41 | $16.11 | 58386 |
| 2023-11-14 | 15.33 | $16.16 | 81600 |
| 2023-11-13 | 15.26 | $15.07 | 96900 |
| 2023-11-10 | 15.29 | $15.26 | 49033 |
| 2023-11-09 | 15.31 | $15.01 | 57000 |
| 2023-11-08 | 15.37 | $15.40 | 47900 |
| 2023-11-07 | 15.40 | $15.53 | 44297 |
| 2023-11-06 | 15.42 | $15.72 | 64712 |
| 2023-11-03 | 15.43 | $15.70 | 75700 |
| 2023-11-02 | 15.45 | $15.70 | 64548 |
| 2023-11-01 | 15.47 | $15.48 | 48200 |
| 2023-10-31 | 15.52 | $15.40 | 51275 |
| 2023-10-30 | 15.57 | $14.95 | 83002 |
| 2023-10-27 | 15.68 | $14.50 | 53500 |
| 2023-10-26 | 15.84 | $14.46 | 71909 |
| 2023-10-25 | 16.01 | $14.42 | 93400 |
| 2023-10-24 | 16.19 | $14.69 | 112202 |
| 2023-10-23 | 16.35 | $15.01 | 104723 |
| 2023-10-20 | 16.49 | $14.43 | 335876 |
| 2023-10-19 | 16.70 | $16.55 | 61322 |
| 2023-10-18 | 16.70 | $16.53 | 63138 |
| 2023-10-17 | 16.71 | $16.98 | 61312 |
| 2023-10-16 | 16.67 | $16.80 | 82005 |
| 2023-10-13 | 16.65 | $16.95 | 27649 |
| 2023-10-12 | 16.62 | $16.98 | 30304 |
| 2023-10-11 | 16.58 | $17.10 | 31311 |
| 2023-10-10 | 16.53 | $16.87 | 28867 |
| 2023-10-09 | 16.51 | $17.01 | 35358 |
| 2023-10-06 | 16.47 | $16.63 | 52929 |
| 2023-10-05 | 16.47 | $16.73 | 61120 |
| 2023-10-04 | 16.46 | $16.41 | 46513 |
| 2023-10-03 | 16.48 | $16.05 | 56732 |
| 2023-10-02 | 16.54 | $16.30 | 86000 |
| 2023-09-29 | 16.58 | $16.36 | 49200 |
| 2023-09-28 | 16.62 | $16.25 | 45822 |
| 2023-09-27 | 16.68 | $16.11 | 86350 |
| 2023-09-26 | 16.76 | $16.07 | 60600 |
| 2023-09-25 | 16.85 | $16.45 | 55700 |
| 2023-09-22 | 16.90 | $16.43 | 50244 |
| 2023-09-21 | 16.96 | $16.50 | 63017 |
| 2023-09-20 | 17.01 | $16.80 | 43712 |
| 2023-09-19 | 17.04 | $17.02 | 46007 |
| 2023-09-18 | 17.04 | $16.82 | 52800 |
| 2023-09-15 | 17.07 | $17.04 | 99356 |
| 2023-09-14 | 17.07 | $17.04 | 36811 |
| 2023-09-13 | 17.07 | $16.88 | 56300 |
| 2023-09-12 | 17.09 | $17.08 | 39800 |
| 2023-09-11 | 17.09 | $16.97 | 42427 |
| 2023-09-08 | 17.10 | $17.03 | 65800 |
| 2023-09-07 | 17.11 | $16.95 | 113624 |
| 2023-09-06 | 17.12 | $16.90 | 64726 |
| 2023-09-05 | 17.14 | $16.80 | 74500 |
| 2023-09-01 | 17.17 | $17.30 | 58200 |
| 2023-08-31 | 17.15 | $17.39 | 39400 |
| 2023-08-30 | 17.12 | $17.62 | 115422 |
| 2023-08-29 | 17.07 | $17.40 | 93749 |
| 2023-08-28 | 17.03 | $17.15 | 47200 |
| 2023-08-25 | 17.02 | $17.02 | 32319 |
| 2023-08-24 | 17.02 | $17.10 | 45900 |
| 2023-08-23 | 17.01 | $17.23 | 50406 |
| 2023-08-22 | 16.99 | $16.98 | 48734 |
| 2023-08-21 | 16.99 | $16.86 | 66135 |
| 2023-08-18 | 17.00 | $16.93 | 69225 |
| 2023-08-17 | 17.01 | $16.84 | 52500 |
| 2023-08-16 | 17.03 | $16.84 | 45400 |
| 2023-08-15 | 17.04 | $16.90 | 60602 |
| 2023-08-14 | 17.04 | $17.14 | 47500 |
| 2023-08-11 | 17.02 | $17.37 | 45900 |
| 2023-08-10 | 16.97 | $17.08 | 45845 |
| 2023-08-09 | 16.95 | $17.13 | 40028 |
| 2023-08-08 | 16.92 | $17.00 | 47938 |
| 2023-08-07 | 16.90 | $17.26 | 65282 |
| 2023-08-04 | 16.84 | $16.83 | 71800 |
| 2023-08-03 | 16.83 | $16.94 | 89527 |
| 2023-08-02 | 16.80 | $16.96 | 81206 |
| 2023-08-01 | 16.77 | $17.04 | 64729 |
| 2023-07-31 | 16.73 | $16.99 | 74407 |
| 2023-07-28 | 16.68 | $16.79 | 95200 |
| 2023-07-27 | 16.66 | $16.88 | 68800 |
| 2023-07-26 | 16.62 | $17.05 | 56246 |
| 2023-07-25 | 16.56 | $16.96 | 50003 |
| 2023-07-24 | 16.50 | $17.10 | 83609 |
| 2023-07-21 | 16.42 | $16.92 | 104500 |
| 2023-07-20 | 16.35 | $16.76 | 80100 |
| 2023-07-19 | 16.30 | $16.55 | 61100 |
| 2023-07-18 | 16.26 | $16.33 | 55824 |
| 2023-07-17 | 16.24 | $16.36 | 58300 |
| 2023-07-14 | 16.22 | $16.43 | 77438 |
| 2023-07-13 | 16.19 | $16.45 | 49300 |
| 2023-07-12 | 16.15 | $16.31 | 52800 |
| 2023-07-11 | 16.13 | $16.35 | 51800 |
| 2023-07-10 | 16.10 | $16.17 | 210305 |
| 2023-07-07 | 16.09 | $16.19 | 90400 |
| 2023-07-06 | 16.08 | $16.25 | 95551 |
| 2023-07-05 | 16.07 | $16.34 | 88448 |
| 2023-07-03 | 16.05 | $16.63 | 59335 |
| 2023-06-30 | 16.00 | $16.25 | 105864 |
| 2023-06-29 | 15.98 | $16.23 | 80548 |
| 2023-06-28 | 15.96 | $15.78 | 110603 |
| 2023-06-27 | 15.98 | $15.85 | 94223 |
| 2023-06-26 | 15.99 | $15.74 | 94734 |
| 2023-06-23 | 16.01 | $15.24 | 1.8M |
| 2023-06-22 | 16.08 | $15.97 | 103809 |
| 2023-06-21 | 16.08 | $16.14 | 82998 |
| 2023-06-20 | 16.07 | $16.05 | 78553 |
| 2023-06-16 | 16.06 | $16.06 | 148221 |
| 2023-06-15 | 16.04 | $16.23 | 55009 |
| 2023-06-14 | 16.01 | $15.92 | 88500 |
| 2023-06-13 | 16.01 | $15.83 | 130251 |
| 2023-06-12 | 16.01 | $16.28 | 70630 |
| 2023-06-09 | 15.96 | $16.20 | 71000 |
| 2023-06-08 | 15.92 | $16.29 | 44125 |
| 2023-06-07 | 15.86 | $16.42 | 74900 |
| 2023-06-06 | 15.79 | $16.67 | 98605 |
| 2023-06-05 | 15.69 | $16.38 | 73565 |
| 2023-06-02 | 15.62 | $16.16 | 65500 |
| 2023-06-01 | 15.56 | $15.77 | 123528 |
| 2023-05-31 | 15.55 | $15.46 | 61100 |
| 2023-05-30 | 15.56 | $15.38 | 45543 |
| 2023-05-26 | 15.59 | $15.31 | 57100 |
| 2023-05-25 | 15.62 | $15.18 | 54935 |
| 2023-05-24 | 15.68 | $15.93 | 57300 |
| 2023-05-23 | 15.66 | $15.97 | 57000 |
| 2023-05-22 | 15.63 | $15.83 | 57200 |
| 2023-05-19 | 15.62 | $15.62 | 72316 |
| 2023-05-18 | 15.63 | $15.63 | 71740 |
| 2023-05-17 | 15.64 | $15.60 | 38200 |
| 2023-05-16 | 15.66 | $15.34 | 166438 |
| 2023-05-15 | 15.70 | $15.43 | 86248 |
| 2023-05-12 | 15.74 | $15.36 | 98100 |
| 2023-05-11 | 15.78 | $15.23 | 60762 |
| 2023-05-10 | 15.84 | $15.62 | 53000 |
| 2023-05-09 | 15.87 | $15.60 | 97127 |
| 2023-05-08 | 15.90 | $15.70 | 74300 |
| 2023-05-05 | 15.92 | $15.85 | 75739 |
| 2023-05-04 | 15.94 | $15.80 | 56380 |
| 2023-05-03 | 15.95 | $16.08 | 71000 |
| 2023-05-02 | 15.95 | $15.96 | 82419 |
| 2023-05-01 | 15.95 | $16.00 | 92725 |
| 2023-04-28 | 15.96 | $16.08 | 80207 |
| 2023-04-27 | 15.96 | $15.93 | 71343 |
| 2023-04-26 | 15.98 | $15.65 | 114800 |
| 2023-04-25 | 16.02 | $15.85 | 75545 |
| 2023-04-24 | 16.05 | $15.96 | 85018 |
| 2023-04-21 | 16.08 | $16.07 | 126500 |
| 2023-04-20 | 16.09 | $15.72 | 56000 |
| 2023-04-19 | 16.14 | $15.91 | 60529 |
| 2023-04-18 | 16.17 | $15.87 | 114760 |
| 2023-04-17 | 16.21 | $16.10 | 90500 |
| 2023-04-14 | 16.22 | $15.69 | 60900 |
| 2023-04-13 | 16.28 | $15.93 | 53614 |
| 2023-04-12 | 16.32 | $16.05 | 55265 |
| 2023-04-11 | 16.34 | $16.39 | 78068 |
| 2023-04-10 | 16.33 | $16.30 | 61429 |
| 2023-04-06 | 16.33 | $16.17 | 67600 |
| 2023-04-05 | 16.35 | $16.08 | 63600 |
| 2023-04-04 | 16.39 | $16.24 | 72500 |
| 2023-04-03 | 16.42 | $16.54 | 197700 |
| 2023-03-31 | 16.43 | $16.83 | 107640 |
| 2023-03-30 | 16.42 | $16.48 | 71520 |
| 2023-03-29 | 16.44 | $16.33 | 108370 |
| 2023-03-28 | 16.49 | $16.35 | 81412 |
| 2023-03-27 | 16.55 | $16.60 | 106701 |
| 2023-03-24 | 16.59 | $16.35 | 114300 |
| 2023-03-23 | 16.67 | $15.91 | 81301 |
| 2023-03-22 | 16.80 | $16.13 | 81629 |
| 2023-03-21 | 16.92 | $16.70 | 122743 |
| 2023-03-20 | 17.00 | $16.43 | 355500 |
| 2023-03-17 | 17.12 | $15.81 | 211400 |
| 2023-03-16 | 17.31 | $16.24 | 287321 |
| 2023-03-15 | 17.47 | $16.08 | 199138 |
| 2023-03-14 | 17.67 | $16.29 | 148377 |
| 2023-03-13 | 17.86 | $16.14 | 254328 |
| 2023-03-10 | 18.09 | $16.48 | 122608 |
| 2023-03-09 | 18.30 | $17.55 | 96516 |
| 2023-03-08 | 18.42 | $17.79 | 111135 |
| 2023-03-07 | 18.53 | $18.05 | 203200 |
| 2023-03-06 | 18.63 | $18.12 | 113700 |
| 2023-03-03 | 18.73 | $18.27 | 70339 |
| 2023-03-02 | 18.83 | $17.75 | 56930 |
| 2023-03-01 | 19.00 | $18.00 | 104340 |
| 2023-02-28 | 19.15 | $18.23 | 45127 |
| 2023-02-27 | 19.29 | $18.30 | 43600 |
| 2023-02-24 | 19.43 | $18.53 | 55734 |
| 2023-02-23 | 19.56 | $18.82 | 52815 |
| 2023-02-22 | 19.66 | $18.78 | 76720 |
| 2023-02-21 | 19.77 | $18.75 | 74405 |
| 2023-02-17 | 19.90 | $19.33 | 130000 |
| 2023-02-16 | 19.96 | $19.21 | 98700 |
| 2023-02-15 | 20.04 | $18.98 | 52516 |
| 2023-02-14 | 20.15 | $19.27 | 98905 |
| 2023-02-13 | 20.23 | $19.78 | 170100 |
| 2023-02-10 | 20.26 | $20.45 | 98800 |
| 2023-02-09 | 20.23 | $20.05 | 129229 |
| 2023-02-08 | 20.23 | $20.03 | 61900 |
| 2023-02-07 | 20.22 | $20.48 | 74900 |
| 2023-02-06 | 20.17 | $20.38 | 69532 |
| 2023-02-03 | 20.13 | $20.64 | 69100 |
| 2023-02-02 | 20.05 | $20.60 | 123000 |
| 2023-02-01 | 19.96 | $20.63 | 71600 |
| 2023-01-31 | 19.87 | $20.50 | 83009 |
| 2023-01-30 | 19.78 | $20.28 | 77110 |
| 2023-01-27 | 19.71 | $20.18 | 71600 |
| 2023-01-26 | 19.63 | $20.32 | 104170 |
| 2023-01-25 | 19.54 | $19.95 | 85500 |
| 2023-01-24 | 19.48 | $19.64 | 48408 |
| 2023-01-23 | 19.44 | $19.74 | 62400 |
| 2023-01-20 | 19.38 | $19.66 | 77100 |
| 2023-01-19 | 19.32 | $19.60 | 47047 |
| 2023-01-18 | 19.27 | $19.53 | 60007 |
| 2023-01-17 | 19.22 | $19.75 | 61700 |
| 2023-01-13 | 19.14 | $19.75 | 51220 |
| 2023-01-12 | 19.06 | $19.84 | 94016 |
| 2023-01-11 | 18.97 | $19.62 | 82655 |
| 2023-01-10 | 18.90 | $19.27 | 103600 |
| 2023-01-09 | 18.86 | $19.08 | 310502 |
| 2023-01-06 | 18.84 | $19.04 | 154900 |
| 2023-01-05 | 18.82 | $18.98 | 381500 |
| 2023-01-04 | 18.81 | $19.08 | 114709 |
| 2023-01-03 | 18.79 | $19.11 | 170200 |
| 2022-12-30 | 18.77 | $19.08 | 134700 |
| 2022-12-29 | 18.75 | $18.80 | 110917 |
| 2022-12-28 | 18.76 | $18.51 | 154008 |
| 2022-12-27 | 18.80 | $18.78 | 174700 |
| 2022-12-23 | 18.82 | $18.66 | 94500 |
| 2022-12-22 | 18.85 | $18.50 | 170725 |
| 2022-12-21 | 18.89 | $18.00 | 797300 |
| 2022-12-20 | 18.99 | $18.49 | 184932 |
| 2022-12-19 | 19.04 | $18.83 | 95100 |
| 2022-12-16 | 19.05 | $18.73 | 132252 |
| 2022-12-15 | 19.08 | $19.06 | 79341 |
| 2022-12-14 | 19.07 | $19.13 | 100215 |
| 2022-12-13 | 19.05 | $19.15 | 140900 |
| 2022-12-12 | 19.02 | $18.98 | 91232 |
| 2022-12-09 | 19.01 | $19.02 | 198221 |
| 2022-12-08 | 18.99 | $19.09 | 74400 |
| 2022-12-07 | 18.97 | $19.19 | 108000 |
| 2022-12-06 | 18.92 | $19.20 | 67828 |
| 2022-12-05 | 18.88 | $19.21 | 79107 |
| 2022-12-02 | 18.83 | $19.19 | 155100 |
| 2022-12-01 | 18.78 | $19.15 | 92911 |
| 2022-11-30 | 18.72 | $19.02 | 154600 |
| 2022-11-29 | 18.68 | $19.18 | 158200 |
| 2022-11-28 | 18.62 | $19.06 | 136530 |
| 2022-11-25 | 18.56 | $19.02 | 102800 |
| 2022-11-23 | 18.51 | $18.70 | 137854 |
| 2022-11-22 | 18.48 | $18.65 | 247438 |
| 2022-11-21 | 18.46 | $18.65 | 146400 |
| 2022-11-18 | 18.43 | $18.71 | 85819 |
| 2022-11-17 | 18.39 | $18.50 | 53821 |
| 2022-11-16 | 18.36 | $18.50 | 23132 |
| 2022-11-15 | 18.33 | $18.23 | 52700 |
| 2022-11-14 | 18.31 | $18.50 | 63502 |
| 2022-11-11 | 18.26 | $18.45 | 56800 |
| 2022-11-10 | 18.21 | $18.48 | 65737 |
| 2022-11-09 | 18.14 | $18.12 | 31643 |
| 2022-11-08 | 18.09 | $18.68 | 312725 |
| 2022-11-07 | 17.98 | $18.49 | 74907 |
| 2022-11-04 | 17.87 | $18.46 | 223905 |
| 2022-11-03 | 17.75 | $18.23 | 34209 |
| 2022-11-02 | 17.64 | $18.07 | 27684 |
| 2022-11-01 | 17.54 | $18.51 | 37700 |
| 2022-10-31 | 17.38 | $18.45 | 33049 |
| 2022-10-28 | 17.22 | $18.42 | 20846 |
| 2022-10-27 | 17.05 | $18.21 | 15600 |
| 2022-10-26 | 16.89 | $18.21 | 30200 |
| 2022-10-25 | 16.72 | $18.14 | 33710 |
| 2022-10-24 | 16.55 | $17.79 | 35310 |
| 2022-10-21 | 16.41 | $17.30 | 35500 |
| 2022-10-20 | 16.31 | $17.00 | 33912 |
| 2022-10-19 | 16.25 | $16.94 | 24300 |
| 2022-10-18 | 16.19 | $16.95 | 40600 |
| 2022-10-17 | 16.14 | $16.75 | 62725 |
| 2022-10-14 | 16.11 | $16.09 | 62000 |
| 2022-10-13 | 16.15 | $16.05 | 31900 |
| 2022-10-12 | 16.21 | $15.87 | 26600 |
| 2022-10-11 | 16.30 | $15.82 | 33500 |
| 2022-10-10 | 16.39 | $15.71 | 19137 |
| 2022-10-07 | 16.52 | $15.79 | 32749 |
| 2022-10-06 | 16.64 | $15.54 | 27700 |
| 2022-10-05 | 16.80 | $15.82 | 31137 |
| 2022-10-04 | 16.95 | $16.44 | 36800 |
| 2022-10-03 | 17.05 | $16.32 | 28900 |
| 2022-09-30 | 17.16 | $16.22 | 25400 |
| 2022-09-29 | 17.30 | $16.05 | 37413 |
| 2022-09-28 | 17.46 | $16.34 | 56100 |
| 2022-09-27 | 17.61 | $16.00 | 25927 |
| 2022-09-26 | 17.79 | $16.85 | 54000 |
| 2022-09-23 | 17.90 | $17.27 | 52200 |
| 2022-09-22 | 17.98 | $17.36 | 44500 |
| 2022-09-21 | 18.06 | $17.68 | 25730 |
| 2022-09-20 | 18.11 | $17.93 | 31019 |
| 2022-09-19 | 18.13 | $18.06 | 15515 |
| 2022-09-16 | 18.15 | $18.14 | 27826 |
| 2022-09-15 | 18.16 | $17.95 | 16852 |
| 2022-09-14 | 18.19 | $17.72 | 31429 |
| 2022-09-13 | 18.25 | $17.93 | 18800 |
| 2022-09-12 | 18.29 | $18.31 | 19120 |
| 2022-09-09 | 18.29 | $18.25 | 36542 |
| 2022-09-08 | 18.31 | $18.24 | 34800 |
| 2022-09-07 | 18.32 | $18.36 | 31751 |
| 2022-09-06 | 18.32 | $18.07 | 40142 |
| 2022-09-02 | 18.35 | $18.19 | 22105 |
| 2022-09-01 | 18.37 | $18.21 | 21900 |
| 2022-08-31 | 18.39 | $18.15 | 24616 |
| 2022-08-30 | 18.42 | $18.20 | 21515 |
| 2022-08-29 | 18.44 | $18.30 | 15200 |
| 2022-08-26 | 18.45 | $18.40 | 27200 |
| 2022-08-25 | 18.45 | $18.41 | 27886 |
| 2022-08-24 | 18.45 | $18.26 | 33606 |
| 2022-08-23 | 18.47 | $18.69 | 63131 |
| 2022-08-22 | 18.45 | $18.56 | 35441 |
| 2022-08-19 | 18.44 | $18.26 | 18641 |
| 2022-08-18 | 18.46 | $18.43 | 19900 |
| 2022-08-17 | 18.47 | $18.64 | 17420 |
| 2022-08-16 | 18.45 | $18.67 | 18931 |
| 2022-08-15 | 18.42 | $18.52 | 29200 |
| 2022-08-12 | 18.41 | $18.50 | 14715 |
| 2022-08-11 | 18.39 | $18.53 | 18307 |
| 2022-08-10 | 18.36 | $18.27 | 11500 |
| 2022-08-09 | 18.36 | $18.31 | 11002 |
| 2022-08-08 | 18.34 | $18.31 | 34000 |
| 2022-08-05 | 18.32 | $18.40 | 13400 |
| 2022-08-04 | 18.29 | $18.28 | 28727 |
| 2022-08-03 | 18.27 | $18.19 | 25200 |
| 2022-08-02 | 18.25 | $18.45 | 26100 |
| 2022-08-01 | 18.20 | $18.17 | 26700 |
| 2022-07-29 | 18.17 | $18.67 | 21600 |
| 2022-07-28 | 18.10 | $18.60 | 20400 |
| 2022-07-27 | 18.03 | $18.70 | 14601 |
| 2022-07-26 | 17.94 | $18.85 | 37200 |
| 2022-07-25 | 17.84 | $18.80 | 28010 |
| 2022-07-22 | 17.74 | $18.53 | 23739 |
| 2022-07-21 | 17.66 | $18.05 | 28900 |
| 2022-07-20 | 17.62 | $17.95 | 16222 |
| 2022-07-19 | 17.59 | $17.95 | 14100 |
| 2022-07-18 | 17.56 | $17.93 | 33400 |
| 2022-07-15 | 17.52 | $17.28 | 18300 |
| 2022-07-14 | 17.55 | $17.16 | 19524 |
| 2022-07-13 | 17.60 | $17.28 | 19716 |
| 2022-07-12 | 17.63 | $17.61 | 14320 |
| 2022-07-11 | 17.63 | $17.61 | 62800 |
| 2022-07-08 | 17.64 | $17.25 | 15047 |
| 2022-07-07 | 17.68 | $17.22 | 23317 |
| 2022-07-06 | 17.74 | $17.35 | 36618 |
| 2022-07-05 | 17.79 | $17.80 | 27400 |
| 2022-07-01 | 17.80 | $18.00 | 32600 |
| 2022-06-30 | 17.79 | $17.92 | 24500 |
| 2022-06-29 | 17.80 | $17.69 | 53000 |
| 2022-06-28 | 17.83 | $17.70 | 29034 |
| 2022-06-27 | 17.87 | $18.15 | 19900 |
| 2022-06-24 | 17.86 | $18.39 | 40000 |
| 2022-06-23 | 17.84 | $17.54 | 24200 |
| 2022-06-22 | 17.90 | $17.41 | 48400 |
| 2022-06-21 | 17.98 | $17.57 | 29344 |
| 2022-06-17 | 18.04 | $17.20 | 122400 |
| 2022-06-16 | 18.14 | $17.35 | 34445 |
| 2022-06-15 | 18.24 | $17.63 | 39000 |
| 2022-06-14 | 18.32 | $17.46 | 48600 |
| 2022-06-13 | 18.42 | $17.71 | 95001 |
| 2022-06-10 | 18.50 | $18.09 | 39521 |
| 2022-06-09 | 18.55 | $17.99 | 23000 |
| 2022-06-08 | 18.60 | $18.13 | 20823 |
| 2022-06-07 | 18.64 | $18.70 | 67621 |
| 2022-06-06 | 18.63 | $18.71 | 25446 |
| 2022-06-03 | 18.61 | $18.85 | 37200 |
| 2022-06-02 | 18.58 | $18.72 | 32100 |
| 2022-06-01 | 18.56 | $18.36 | 70328 |
| 2022-05-31 | 18.58 | $18.95 | 38045 |
| 2022-05-27 | 18.53 | $18.98 | 20045 |
| 2022-05-26 | 18.49 | $18.83 | 52700 |
| 2022-05-25 | 18.45 | $18.51 | 29300 |
| 2022-05-24 | 18.46 | $18.39 | 31200 |
| 2022-05-23 | 18.47 | $18.18 | 25400 |
| 2022-05-20 | 18.52 | $18.08 | 61849 |
| 2022-05-19 | 18.58 | $18.26 | 40747 |
| 2022-05-18 | 18.62 | $18.79 | 35700 |
| 2022-05-17 | 18.62 | $19.05 | 30400 |
| 2022-05-16 | 18.59 | $18.97 | 51527 |
| 2022-05-13 | 18.57 | $18.74 | 42228 |
| 2022-05-12 | 18.57 | $18.33 | 84146 |
| 2022-05-11 | 18.61 | $18.02 | 28594 |
| 2022-05-10 | 18.68 | $18.05 | 57121 |
| 2022-05-09 | 18.75 | $18.24 | 53836 |
| 2022-05-06 | 18.80 | $18.48 | 27007 |
| 2022-05-05 | 18.83 | $18.48 | 27400 |
| 2022-05-04 | 18.86 | $18.50 | 48900 |
| 2022-05-03 | 18.89 | $18.60 | 31348 |
| 2022-05-02 | 18.92 | $18.35 | 114410 |
| 2022-04-29 | 18.97 | $18.70 | 46512 |
| 2022-04-28 | 18.99 | $19.21 | 35538 |
| 2022-04-27 | 18.96 | $19.13 | 47613 |
| 2022-04-26 | 18.94 | $19.22 | 67828 |
| 2022-04-25 | 18.90 | $19.52 | 65300 |
| 2022-04-22 | 18.83 | $19.26 | 54322 |
| 2022-04-21 | 18.79 | $19.23 | 27205 |
| 2022-04-20 | 18.74 | $19.34 | 62200 |
| 2022-04-19 | 18.68 | $18.80 | 45645 |
| 2022-04-18 | 18.67 | $18.69 | 39006 |
| 2022-04-14 | 18.67 | $18.67 | 28119 |
| 2022-04-13 | 18.68 | $18.19 | 61500 |
| 2022-04-12 | 18.73 | $18.30 | 44012 |
| 2022-04-11 | 18.78 | $18.32 | 57621 |
| 2022-04-08 | 18.82 | $18.54 | 32745 |
| 2022-04-07 | 18.85 | $18.73 | 34025 |
| 2022-04-06 | 18.87 | $19.00 | 45238 |
| 2022-04-05 | 18.85 | $19.08 | 58416 |
| 2022-04-04 | 18.83 | $19.10 | 33141 |
| 2022-04-01 | 18.81 | $19.07 | 30900 |
| 2022-03-31 | 18.78 | $18.80 | 46215 |
| 2022-03-30 | 18.79 | $19.06 | 56700 |
| 2022-03-29 | 18.77 | $18.79 | 82824 |
| 2022-03-28 | 18.78 | $18.60 | 38400 |
| 2022-03-25 | 18.80 | $18.39 | 86200 |
| 2022-03-24 | 18.86 | $18.65 | 37700 |
| 2022-03-23 | 18.88 | $18.60 | 25216 |
| 2022-03-22 | 18.92 | $18.74 | 32600 |
| 2022-03-21 | 18.93 | $18.69 | 38104 |
| 2022-03-18 | 18.96 | $18.95 | 41500 |
| 2022-03-17 | 18.96 | $18.97 | 31246 |
| 2022-03-16 | 18.96 | $18.82 | 28400 |
| 2022-03-15 | 18.97 | $18.75 | 19645 |
| 2022-03-14 | 18.99 | $18.96 | 37000 |
| 2022-03-11 | 18.99 | $19.10 | 28621 |
| 2022-03-10 | 18.98 | $19.09 | 31430 |
| 2022-03-09 | 18.97 | $18.98 | 59136 |
| 2022-03-08 | 18.98 | $19.05 | 87900 |
| 2022-03-07 | 18.98 | $18.67 | 58200 |
| 2022-03-04 | 19.02 | $19.12 | 29545 |
| 2022-03-03 | 19.01 | $19.11 | 39600 |
| 2022-03-02 | 19.01 | $19.11 | 62713 |
| 2022-03-01 | 19.01 | $18.89 | 36030 |
| 2022-02-28 | 19.03 | $19.17 | 29628 |
| 2022-02-25 | 19.04 | $19.12 | 31007 |
| 2022-02-24 | 19.04 | $18.90 | 45200 |
| 2022-02-23 | 19.07 | $18.69 | 55443 |
| 2022-02-22 | 19.13 | $18.62 | 41000 |
| 2022-02-18 | 19.19 | $18.87 | 29100 |
| 2022-02-17 | 19.23 | $18.96 | 32016 |
| 2022-02-16 | 19.27 | $19.10 | 96830 |
| 2022-02-15 | 19.29 | $18.73 | 46344 |
| 2022-02-14 | 19.35 | $18.86 | 68500 |
| 2022-02-11 | 19.41 | $19.33 | 75700 |
| 2022-02-10 | 19.42 | $19.60 | 46000 |
| 2022-02-09 | 19.41 | $19.39 | 25608 |
| 2022-02-08 | 19.42 | $19.28 | 22227 |
| 2022-02-07 | 19.45 | $19.27 | 34013 |
| 2022-02-04 | 19.48 | $19.20 | 46700 |
| 2022-02-03 | 19.52 | $19.25 | 36100 |
| 2022-02-02 | 19.56 | $19.43 | 63325 |
| 2022-02-01 | 19.59 | $19.68 | 40848 |
| 2022-01-31 | 19.60 | $19.70 | 73100 |
| 2022-01-28 | 19.61 | $19.58 | 77226 |
| 2022-01-27 | 19.64 | $19.44 | 76709 |
| 2022-01-26 | 19.68 | $19.31 | 40049 |
| 2022-01-25 | 19.74 | $19.40 | 69036 |
| 2022-01-24 | 19.79 | $19.31 | 101206 |
| 2022-01-21 | 19.85 | $19.35 | 55727 |
| 2022-01-20 | 19.90 | $19.27 | 39200 |
| 2022-01-19 | 19.96 | $19.55 | 45400 |
| 2022-01-18 | 19.98 | $19.83 | 50716 |
| 2022-01-14 | 19.98 | $20.01 | 42643 |
| 2022-01-13 | 19.95 | $19.71 | 64808 |
| 2022-01-12 | 19.95 | $19.75 | 97900 |
| 2022-01-11 | 19.94 | $19.75 | 75443 |
| 2022-01-10 | 19.93 | $20.06 | 64500 |
| 2022-01-07 | 19.88 | $20.03 | 148920 |
| 2022-01-06 | 19.83 | $20.11 | 52223 |
| 2022-01-05 | 19.76 | $20.33 | 48800 |
| 2022-01-04 | 19.67 | $20.69 | 48347 |
| 2022-01-03 | 19.52 | $20.63 | 51518 |
| 2021-12-31 | 19.37 | $20.04 | 115405 |
| 2021-12-30 | 19.27 | $20.47 | 52408 |
| 2021-12-29 | 19.11 | $20.29 | 58400 |
| 2021-12-28 | 18.95 | $19.96 | 46705 |
| 2021-12-27 | 18.82 | $19.39 | 43713 |
| 2021-12-23 | 18.73 | $19.11 | 42100 |
| 2021-12-22 | 18.67 | $18.98 | 34400 |
| 2021-12-21 | 18.62 | $18.82 | 61300 |
| 2021-12-20 | 18.57 | $18.62 | 95104 |
| 2021-12-17 | 18.54 | $19.02 | 102120 |
| 2021-12-16 | 18.47 | $19.01 | 101000 |
| 2021-12-15 | 18.40 | $18.87 | 106515 |
| 2021-12-14 | 18.34 | $18.88 | 65918 |
| 2021-12-13 | 18.28 | $19.03 | 79401 |
| 2021-12-10 | 18.21 | $19.00 | 130000 |
| 2021-12-09 | 18.14 | $18.51 | 49013 |
| 2021-12-08 | 18.12 | $18.47 | 26700 |
| 2021-12-07 | 18.10 | $18.47 | 58300 |
| 2021-12-06 | 18.09 | $18.09 | 90843 |
| 2021-12-03 | 18.11 | $17.71 | 87800 |
| 2021-12-02 | 18.18 | $18.04 | 53100 |
| 2021-12-01 | 18.22 | $17.36 | 78600 |
| 2021-11-30 | 18.33 | $17.90 | 67538 |
| 2021-11-29 | 18.39 | $18.00 | 41600 |
| 2021-11-26 | 18.44 | $18.05 | 42221 |
| 2021-11-24 | 18.49 | $18.26 | 26238 |
| 2021-11-23 | 18.53 | $18.15 | 94600 |
| 2021-11-22 | 18.57 | $17.61 | 65317 |
| 2021-11-19 | 18.67 | $17.95 | 55510 |
| 2021-11-18 | 18.74 | $18.12 | 106900 |
| 2021-11-17 | 18.80 | $18.65 | 58036 |
| 2021-11-16 | 18.81 | $19.02 | 49900 |
| 2021-11-15 | 18.79 | $19.05 | 46407 |
| 2021-11-12 | 18.76 | $18.65 | 38600 |
| 2021-11-11 | 18.76 | $19.07 | 30100 |
| 2021-11-10 | 18.73 | $18.97 | 28341 |
| 2021-11-09 | 18.71 | $18.95 | 28200 |
| 2021-11-08 | 18.69 | $18.89 | 23000 |
| 2021-11-05 | 18.67 | $18.78 | 27716 |
| 2021-11-04 | 18.66 | $18.57 | 21700 |
| 2021-11-03 | 18.67 | $18.82 | 28600 |
| 2021-11-02 | 18.66 | $18.73 | 25500 |
| 2021-11-01 | 18.65 | $18.53 | 40800 |
| 2021-10-29 | 18.66 | $18.44 | 26400 |
| 2021-10-28 | 18.67 | $18.54 | 50030 |
| 2021-10-27 | 18.68 | $18.35 | 41700 |
| 2021-10-26 | 18.71 | $18.50 | 63900 |
| 2021-10-25 | 18.71 | $18.76 | 29013 |
| 2021-10-22 | 18.70 | $18.89 | 32400 |
| 2021-10-21 | 18.66 | $18.75 | 47500 |
| 2021-10-20 | 18.64 | $18.78 | 22060 |
| 2021-10-19 | 18.61 | $18.90 | 35546 |
| 2021-10-18 | 18.57 | $18.93 | 33222 |
| 2021-10-15 | 18.52 | $18.67 | 41700 |
| 2021-10-14 | 18.50 | $19.16 | 36542 |
| 2021-10-13 | 18.42 | $18.98 | 98529 |
| 2021-10-12 | 18.37 | $18.41 | 24711 |
| 2021-10-11 | 18.36 | $18.48 | 22300 |
| 2021-10-08 | 18.34 | $18.34 | 22948 |
| 2021-10-07 | 18.34 | $18.48 | 38400 |
| 2021-10-06 | 18.32 | $18.46 | 42545 |
| 2021-10-05 | 18.31 | $18.26 | 41310 |
| 2021-10-04 | 18.31 | $18.49 | 31423 |
| 2021-10-01 | 18.30 | $18.34 | 32500 |
| 2021-09-30 | 18.31 | $18.37 | 38018 |
| 2021-09-29 | 18.31 | $18.20 | 84400 |
| 2021-09-28 | 18.34 | $18.17 | 55500 |
| 2021-09-27 | 18.37 | $18.26 | 28700 |
| 2021-09-24 | 18.40 | $18.25 | 29800 |
| 2021-09-23 | 18.43 | $18.29 | 40631 |
| 2021-09-22 | 18.45 | $18.32 | 39700 |
| 2021-09-21 | 18.48 | $18.28 | 53802 |
| 2021-09-20 | 18.51 | $18.36 | 72248 |
| 2021-09-17 | 18.54 | $18.50 | 113200 |
| 2021-09-16 | 18.55 | $18.70 | 58802 |
| 2021-09-15 | 18.54 | $18.35 | 50717 |
| 2021-09-14 | 18.56 | $17.91 | 40810 |
| 2021-09-13 | 18.64 | $18.00 | 36900 |
| 2021-09-10 | 18.71 | $17.91 | 52000 |
| 2021-09-09 | 18.79 | $18.24 | 67828 |
| 2021-09-08 | 18.85 | $18.74 | 53300 |
| 2021-09-07 | 18.87 | $19.04 | 54120 |
| 2021-09-03 | 18.85 | $19.09 | 30500 |
| 2021-09-02 | 18.84 | $19.22 | 22346 |
| 2021-09-01 | 18.81 | $19.11 | 44600 |
| 2021-08-31 | 18.80 | $18.84 | 56047 |
| 2021-08-30 | 18.82 | $18.81 | 45241 |
| 2021-08-27 | 18.84 | $18.72 | 37400 |
| 2021-08-26 | 18.88 | $18.63 | 42222 |
| 2021-08-25 | 18.93 | $18.51 | 56413 |
| 2021-08-24 | 18.99 | $18.72 | 37328 |
| 2021-08-23 | 19.04 | $18.73 | 59134 |
| 2021-08-20 | 19.10 | $18.51 | 35000 |
| 2021-08-19 | 19.18 | $18.33 | 47230 |
| 2021-08-18 | 19.30 | $18.51 | 43100 |
| 2021-08-17 | 19.40 | $18.91 | 37047 |
| 2021-08-16 | 19.47 | $19.17 | 39600 |
| 2021-08-13 | 19.52 | $19.20 | 28028 |
| 2021-08-12 | 19.56 | $19.06 | 116800 |
| 2021-08-11 | 19.63 | $19.39 | 41300 |
| 2021-08-10 | 19.66 | $19.33 | 41606 |
| 2021-08-09 | 19.71 | $19.43 | 34800 |
| 2021-08-06 | 19.74 | $19.57 | 45200 |
| 2021-08-05 | 19.76 | $19.82 | 55500 |
| 2021-08-04 | 19.75 | $19.51 | 62011 |
| 2021-08-03 | 19.76 | $19.59 | 94600 |
| 2021-08-02 | 19.77 | $19.30 | 48400 |
| 2021-07-30 | 19.81 | $19.62 | 45508 |
| 2021-07-29 | 19.81 | $19.64 | 59347 |
| 2021-07-28 | 19.81 | $19.63 | 66503 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.97
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.50
Average
17.28
Maximum
21.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.97 | $20.49 | 212270 |
| 2026-07-23 | 21.03 | $20.53 | 125711 |
| 2026-07-22 | 21.10 | $20.88 | 129500 |
| 2026-07-21 | 21.09 | $21.27 | 141583 |
| 2026-07-20 | 21.01 | $21.05 | 213825 |
| 2026-07-17 | 20.95 | $21.75 | 221909 |
| 2026-07-16 | 20.73 | $21.20 | 106421 |
| 2026-07-15 | 20.60 | $20.38 | 120624 |
| 2026-07-14 | 20.61 | $20.61 | 108306 |
| 2026-07-13 | 20.57 | $20.35 | 128456 |
| 2026-07-10 | 20.59 | $20.57 | 76574 |
| 2026-07-09 | 20.55 | $20.45 | 91900 |
| 2026-07-08 | 20.53 | $20.25 | 165500 |
| 2026-07-07 | 20.55 | $20.04 | 150100 |
| 2026-07-06 | 20.62 | $20.53 | 136044 |
| 2026-07-02 | 20.59 | $20.62 | 122200 |
| 2026-07-01 | 20.53 | $20.97 | 223007 |
| 2026-06-30 | 20.39 | $20.76 | 201200 |
| 2026-06-29 | 20.27 | $21.26 | 177800 |
| 2026-06-26 | 20.02 | $20.79 | 604218 |
| 2026-06-25 | 19.83 | $20.25 | 305400 |
| 2026-06-24 | 19.72 | $20.18 | 169351 |
| 2026-06-23 | 19.61 | $19.53 | 191417 |
| 2026-06-22 | 19.62 | $19.26 | 155527 |
| 2026-06-18 | 19.68 | $19.13 | 451700 |
| 2026-06-17 | 19.78 | $19.22 | 285345 |
| 2026-06-16 | 19.88 | $20.09 | 198939 |
| 2026-06-15 | 19.80 | $19.98 | 129200 |
| 2026-06-12 | 19.74 | $20.15 | 100783 |
| 2026-06-11 | 19.63 | $19.75 | 82340 |
| 2026-06-10 | 19.59 | $20.21 | 184200 |
| 2026-06-09 | 19.44 | $19.73 | 181600 |
| 2026-06-08 | 19.37 | $19.46 | 121831 |
| 2026-06-05 | 19.34 | $19.66 | 134400 |
| 2026-06-04 | 19.27 | $19.25 | 85818 |
| 2026-06-03 | 19.27 | $19.02 | 106813 |
| 2026-06-02 | 19.32 | $19.43 | 112000 |
| 2026-06-01 | 19.28 | $19.15 | 184700 |
| 2026-05-29 | 19.31 | $19.27 | 105808 |
| 2026-05-28 | 19.31 | $19.62 | 164116 |
| 2026-05-27 | 19.24 | $19.34 | 111708 |
| 2026-05-26 | 19.21 | $19.58 | 181817 |
| 2026-05-22 | 19.13 | $19.29 | 147916 |
| 2026-05-21 | 19.10 | $19.04 | 212000 |
| 2026-05-20 | 19.12 | $19.11 | 316025 |
| 2026-05-19 | 19.13 | $19.11 | 179032 |
| 2026-05-18 | 19.13 | $19.00 | 165810 |
| 2026-05-15 | 19.16 | $18.73 | 99500 |
| 2026-05-14 | 19.26 | $19.00 | 120007 |
| 2026-05-13 | 19.31 | $18.90 | 117663 |
| 2026-05-12 | 19.38 | $19.09 | 89929 |
| 2026-05-11 | 19.44 | $19.15 | 149300 |
| 2026-05-08 | 19.48 | $19.36 | 151417 |
| 2026-05-07 | 19.49 | $19.64 | 215539 |
| 2026-05-06 | 19.44 | $19.48 | 181940 |
| 2026-05-05 | 19.41 | $19.45 | 208800 |
| 2026-05-04 | 19.39 | $19.60 | 453078 |
| 2026-05-01 | 19.33 | $19.25 | 241142 |
| 2026-04-30 | 19.33 | $18.80 | 141922 |
| 2026-04-29 | 19.43 | $19.09 | 178900 |
| 2026-04-28 | 19.48 | $19.32 | 165100 |
| 2026-04-27 | 19.49 | $19.04 | 171800 |
| 2026-04-24 | 19.56 | $19.83 | 216788 |
| 2026-04-23 | 19.47 | $19.66 | 142991 |
| 2026-04-22 | 19.40 | $19.23 | 128000 |
| 2026-04-21 | 19.41 | $19.46 | 107400 |
| 2026-04-20 | 19.37 | $19.90 | 111833 |
| 2026-04-17 | 19.23 | $19.82 | 105600 |
| 2026-04-16 | 19.08 | $19.58 | 76446 |
| 2026-04-15 | 18.97 | $19.47 | 87100 |
| 2026-04-14 | 18.85 | $19.45 | 89310 |
| 2026-04-13 | 18.72 | $19.29 | 106900 |
| 2026-04-10 | 18.60 | $19.54 | 164532 |
| 2026-04-09 | 18.41 | $19.16 | 160243 |
| 2026-04-08 | 18.28 | $18.71 | 140900 |
| 2026-04-07 | 18.21 | $18.39 | 92417 |
| 2026-04-06 | 18.21 | $18.39 | 130554 |
| 2026-04-02 | 18.21 | $18.39 | 89029 |
| 2026-04-01 | 18.21 | $18.14 | 114813 |
| 2026-03-31 | 18.26 | $18.00 | 111806 |
| 2026-03-30 | 18.35 | $18.00 | 169206 |
| 2026-03-27 | 18.46 | $17.96 | 117439 |
| 2026-03-26 | 18.60 | $18.06 | 143700 |
| 2026-03-25 | 18.73 | $18.31 | 119100 |
| 2026-03-24 | 18.84 | $18.45 | 158400 |
| 2026-03-23 | 18.94 | $18.44 | 140600 |
| 2026-03-20 | 19.06 | $18.23 | 253000 |
| 2026-03-19 | 19.23 | $18.99 | 118023 |
| 2026-03-18 | 19.28 | $19.05 | 154632 |
| 2026-03-17 | 19.32 | $19.26 | 218449 |
| 2026-03-16 | 19.33 | $18.82 | 155037 |
| 2026-03-13 | 19.43 | $18.44 | 148275 |
| 2026-03-12 | 19.62 | $18.58 | 137011 |
| 2026-03-11 | 19.81 | $19.14 | 161658 |
| 2026-03-10 | 19.91 | $19.36 | 144429 |
| 2026-03-09 | 19.98 | $19.45 | 246400 |
| 2026-03-06 | 20.04 | $19.54 | 193062 |
| 2026-03-05 | 20.09 | $19.71 | 214400 |
| 2026-03-04 | 20.11 | $19.53 | 353135 |
| 2026-03-03 | 20.17 | $19.61 | 314700 |
| 2026-03-02 | 20.21 | $19.59 | 507289 |
| 2026-02-27 | 20.26 | $19.72 | 502824 |
| 2026-02-26 | 20.29 | $19.79 | 191837 |
| 2026-02-25 | 20.30 | $19.88 | 181400 |
| 2026-02-24 | 20.29 | $19.98 | 177330 |
| 2026-02-23 | 20.25 | $20.14 | 237400 |
| 2026-02-20 | 20.17 | $20.03 | 284036 |
| 2026-02-19 | 20.09 | $20.00 | 150124 |
| 2026-02-18 | 20.00 | $20.24 | 268300 |
| 2026-02-17 | 19.83 | $20.39 | 256242 |
| 2026-02-13 | 19.61 | $20.53 | 272135 |
| 2026-02-12 | 19.32 | $20.11 | 317800 |
| 2026-02-11 | 19.06 | $19.53 | 150900 |
| 2026-02-10 | 18.88 | $19.85 | 246300 |
| 2026-02-09 | 18.59 | $19.51 | 183700 |
| 2026-02-06 | 18.34 | $19.64 | 315433 |
| 2026-02-05 | 18.01 | $18.48 | 198142 |
| 2026-02-04 | 17.86 | $18.07 | 182048 |
| 2026-02-03 | 17.78 | $17.90 | 144200 |
| 2026-02-02 | 17.73 | $17.66 | 150800 |
| 2026-01-30 | 17.71 | $17.62 | 129238 |
| 2026-01-29 | 17.69 | $17.50 | 76841 |
| 2026-01-28 | 17.70 | $17.22 | 191800 |
| 2026-01-27 | 17.76 | $17.84 | 105236 |
| 2026-01-26 | 17.70 | $17.70 | 185600 |
| 2026-01-23 | 17.66 | $18.22 | 131834 |
| 2026-01-22 | 17.51 | $17.88 | 273477 |
| 2026-01-21 | 17.39 | $17.79 | 87494 |
| 2026-01-20 | 17.28 | $17.53 | 137613 |
| 2026-01-16 | 17.20 | $17.55 | 141239 |
| 2026-01-15 | 17.10 | $17.38 | 240514 |
| 2026-01-14 | 17.02 | $16.95 | 138400 |
| 2026-01-13 | 17.02 | $17.04 | 135600 |
| 2026-01-12 | 17.00 | $17.18 | 131408 |
| 2026-01-09 | 16.95 | $17.01 | 210833 |
| 2026-01-08 | 16.92 | $17.07 | 138600 |
| 2026-01-07 | 16.87 | $17.02 | 123926 |
| 2026-01-06 | 16.83 | $16.89 | 134917 |
| 2026-01-05 | 16.80 | $16.71 | 164138 |
| 2026-01-02 | 16.81 | $16.79 | 159313 |
| 2025-12-31 | 16.80 | $16.72 | 101644 |
| 2025-12-30 | 16.81 | $16.80 | 98619 |
| 2025-12-29 | 16.80 | $16.56 | 115000 |
| 2025-12-26 | 16.84 | $16.45 | 63000 |
| 2025-12-24 | 16.91 | $16.38 | 46100 |
| 2025-12-23 | 17.00 | $16.26 | 117800 |
| 2025-12-22 | 17.13 | $16.46 | 152600 |
| 2025-12-19 | 17.23 | $16.48 | 643800 |
| 2025-12-18 | 17.35 | $16.63 | 236524 |
| 2025-12-17 | 17.45 | $16.87 | 188143 |
| 2025-12-16 | 17.52 | $16.82 | 398570 |
| 2025-12-15 | 17.60 | $17.24 | 452800 |
| 2025-12-12 | 17.61 | $16.99 | 187500 |
| 2025-12-11 | 17.66 | $16.93 | 195200 |
| 2025-12-10 | 17.74 | $17.54 | 259908 |
| 2025-12-09 | 17.69 | $17.61 | 179474 |
| 2025-12-08 | 17.61 | $17.45 | 124985 |
| 2025-12-05 | 17.55 | $17.51 | 110319 |
| 2025-12-04 | 17.46 | $17.33 | 93400 |
| 2025-12-03 | 17.39 | $17.32 | 118314 |
| 2025-12-02 | 17.31 | $17.24 | 112200 |
| 2025-12-01 | 17.23 | $17.11 | 228121 |
| 2025-11-28 | 17.16 | $17.34 | 63621 |
| 2025-11-26 | 17.02 | $17.33 | 248300 |
| 2025-11-25 | 16.85 | $17.39 | 249200 |
| 2025-11-24 | 16.65 | $17.01 | 232964 |
| 2025-11-21 | 16.48 | $16.73 | 260138 |
| 2025-11-20 | 16.34 | $16.37 | 171388 |
| 2025-11-19 | 16.25 | $16.12 | 134706 |
| 2025-11-18 | 16.20 | $16.56 | 162700 |
| 2025-11-17 | 16.04 | $16.43 | 117123 |
| 2025-11-14 | 15.88 | $16.43 | 108805 |
| 2025-11-13 | 15.69 | $16.40 | 84300 |
| 2025-11-12 | 15.47 | $16.48 | 132200 |
| 2025-11-11 | 15.20 | $16.22 | 180520 |
| 2025-11-10 | 14.94 | $15.61 | 135330 |
| 2025-11-07 | 14.76 | $15.37 | 90500 |
| 2025-11-06 | 14.60 | $15.02 | 98423 |
| 2025-11-05 | 14.48 | $14.97 | 88043 |
| 2025-11-04 | 14.36 | $14.79 | 83364 |
| 2025-11-03 | 14.26 | $14.62 | 109737 |
| 2025-10-31 | 14.17 | $14.68 | 119800 |
| 2025-10-30 | 14.06 | $14.49 | 69956 |
| 2025-10-29 | 13.97 | $14.50 | 146600 |
| 2025-10-28 | 13.86 | $14.50 | 115488 |
| 2025-10-27 | 13.74 | $14.30 | 176637 |
| 2025-10-24 | 13.64 | $13.81 | 145900 |
| 2025-10-23 | 13.63 | $13.94 | 93300 |
| 2025-10-22 | 13.59 | $13.83 | 90314 |
| 2025-10-21 | 13.57 | $13.72 | 91300 |
| 2025-10-20 | 13.57 | $13.81 | 133800 |
| 2025-10-17 | 13.55 | $13.86 | 72143 |
| 2025-10-16 | 13.52 | $13.80 | 83900 |
| 2025-10-15 | 13.50 | $13.72 | 86349 |
| 2025-10-14 | 13.50 | $13.71 | 100600 |
| 2025-10-13 | 13.50 | $13.52 | 96328 |
| 2025-10-10 | 13.54 | $13.18 | 98600 |
| 2025-10-09 | 13.67 | $13.32 | 101900 |
| 2025-10-08 | 13.78 | $13.46 | 108700 |
| 2025-10-07 | 13.89 | $13.44 | 125983 |
| 2025-10-06 | 14.03 | $13.67 | 133369 |
| 2025-10-03 | 14.13 | $14.07 | 49000 |
| 2025-10-02 | 14.17 | $13.98 | 67910 |
| 2025-10-01 | 14.24 | $14.22 | 82622 |
| 2025-09-30 | 14.27 | $14.17 | 87000 |
| 2025-09-29 | 14.32 | $14.08 | 70501 |
| 2025-09-26 | 14.39 | $14.08 | 61500 |
| 2025-09-25 | 14.47 | $14.09 | 59813 |
| 2025-09-24 | 14.57 | $14.30 | 54709 |
| 2025-09-23 | 14.64 | $14.37 | 56043 |
| 2025-09-22 | 14.71 | $14.24 | 68600 |
| 2025-09-19 | 14.82 | $14.48 | 153200 |
| 2025-09-18 | 14.89 | $14.64 | 74300 |
| 2025-09-17 | 14.94 | $14.60 | 63509 |
| 2025-09-16 | 15.01 | $14.53 | 57114 |
| 2025-09-15 | 15.10 | $14.72 | 53000 |
| 2025-09-12 | 15.17 | $14.67 | 48104 |
| 2025-09-11 | 15.26 | $14.89 | 69900 |
| 2025-09-10 | 15.31 | $15.32 | 114600 |
| 2025-09-09 | 15.28 | $15.19 | 59111 |
| 2025-09-08 | 15.27 | $15.28 | 62700 |
| 2025-09-05 | 15.24 | $15.47 | 79615 |
| 2025-09-04 | 15.17 | $15.20 | 50736 |
| 2025-09-03 | 15.14 | $15.13 | 68209 |
| 2025-09-02 | 15.11 | $15.19 | 90504 |
| 2025-08-29 | 15.07 | $15.27 | 94316 |
| 2025-08-28 | 15.00 | $15.11 | 55022 |
| 2025-08-27 | 14.96 | $15.21 | 68200 |
| 2025-08-26 | 14.88 | $15.05 | 40900 |
| 2025-08-25 | 14.83 | $15.15 | 54862 |
| 2025-08-22 | 14.75 | $15.21 | 67950 |
| 2025-08-21 | 14.64 | $14.99 | 90600 |
| 2025-08-20 | 14.55 | $14.90 | 79200 |
| 2025-08-19 | 14.48 | $14.90 | 80732 |
| 2025-08-18 | 14.39 | $14.47 | 89500 |
| 2025-08-15 | 14.37 | $14.60 | 63038 |
| 2025-08-14 | 14.33 | $14.66 | 82710 |
| 2025-08-13 | 14.27 | $14.76 | 84500 |
| 2025-08-12 | 14.18 | $14.49 | 66300 |
| 2025-08-11 | 14.13 | $14.27 | 70100 |
| 2025-08-08 | 14.12 | $14.14 | 58900 |
| 2025-08-07 | 14.14 | $14.18 | 40547 |
| 2025-08-06 | 14.15 | $14.20 | 63420 |
| 2025-08-05 | 14.16 | $14.31 | 66700 |
| 2025-08-04 | 14.16 | $14.33 | 68023 |
| 2025-08-01 | 14.15 | $14.13 | 94425 |
| 2025-07-31 | 14.18 | $14.05 | 98900 |
| 2025-07-30 | 14.23 | $14.09 | 93624 |
| 2025-07-29 | 14.28 | $14.52 | 133200 |
| 2025-07-28 | 14.26 | $13.96 | 94400 |
| 2025-07-25 | 14.35 | $14.28 | 106100 |
| 2025-07-24 | 14.38 | $14.46 | 88129 |
| 2025-07-23 | 14.39 | $14.51 | 74500 |
| 2025-07-22 | 14.39 | $14.56 | 100856 |
| 2025-07-21 | 14.38 | $14.44 | 81000 |
| 2025-07-18 | 14.39 | $14.30 | 137700 |
| 2025-07-17 | 14.44 | $14.31 | 114900 |
| 2025-07-16 | 14.49 | $14.38 | 110841 |
| 2025-07-15 | 14.54 | $14.46 | 137010 |
| 2025-07-14 | 14.58 | $14.75 | 92947 |
| 2025-07-11 | 14.56 | $14.59 | 189800 |
| 2025-07-10 | 14.58 | $14.52 | 83504 |
| 2025-07-09 | 14.62 | $14.53 | 56100 |
| 2025-07-08 | 14.66 | $14.76 | 155651 |
| 2025-07-07 | 14.67 | $14.53 | 113612 |
| 2025-07-03 | 14.72 | $14.64 | 54916 |
| 2025-07-02 | 14.76 | $14.59 | 79134 |
| 2025-07-01 | 14.82 | $14.64 | 117313 |
| 2025-06-30 | 14.87 | $14.71 | 86100 |
| 2025-06-27 | 14.93 | $14.78 | 192900 |
| 2025-06-26 | 14.97 | $14.83 | 79731 |
| 2025-06-25 | 15.02 | $14.78 | 55900 |
| 2025-06-24 | 15.08 | $15.19 | 40711 |
| 2025-06-23 | 15.07 | $15.26 | 44741 |
| 2025-06-20 | 15.04 | $15.00 | 67844 |
| 2025-06-18 | 15.06 | $15.05 | 48845 |
| 2025-06-17 | 15.08 | $15.01 | 37449 |
| 2025-06-16 | 15.11 | $14.88 | 70307 |
| 2025-06-13 | 15.17 | $14.81 | 77014 |
| 2025-06-12 | 15.25 | $14.94 | 75100 |
| 2025-06-11 | 15.32 | $15.53 | 93146 |
| 2025-06-10 | 15.28 | $15.57 | 85504 |
| 2025-06-09 | 15.23 | $15.45 | 84351 |
| 2025-06-06 | 15.19 | $15.38 | 56841 |
| 2025-06-05 | 15.16 | $15.33 | 80300 |
| 2025-06-04 | 15.13 | $15.22 | 66115 |
| 2025-06-03 | 15.13 | $15.50 | 60100 |
| 2025-06-02 | 15.07 | $15.44 | 211900 |
| 2025-05-30 | 15.01 | $15.32 | 57300 |
| 2025-05-29 | 14.97 | $15.35 | 93938 |
| 2025-05-28 | 14.92 | $15.18 | 66600 |
| 2025-05-27 | 14.89 | $15.12 | 59628 |
| 2025-05-23 | 14.88 | $14.90 | 60151 |
| 2025-05-22 | 14.91 | $14.81 | 51033 |
| 2025-05-21 | 14.97 | $14.87 | 55626 |
| 2025-05-20 | 15.03 | $15.15 | 46387 |
| 2025-05-19 | 15.04 | $15.25 | 56028 |
| 2025-05-16 | 15.03 | $15.24 | 74694 |
| 2025-05-15 | 15.02 | $15.05 | 69341 |
| 2025-05-14 | 15.06 | $14.77 | 85004 |
| 2025-05-13 | 15.16 | $15.10 | 73562 |
| 2025-05-12 | 15.21 | $15.26 | 102934 |
| 2025-05-09 | 15.23 | $15.18 | 44518 |
| 2025-05-08 | 15.28 | $15.04 | 50514 |
| 2025-05-07 | 15.37 | $15.15 | 57328 |
| 2025-05-06 | 15.45 | $15.23 | 61700 |
| 2025-05-05 | 15.53 | $15.22 | 38360 |
| 2025-05-02 | 15.62 | $15.46 | 71022 |
| 2025-05-01 | 15.69 | $15.42 | 53200 |
| 2025-04-30 | 15.77 | $15.45 | 78447 |
| 2025-04-29 | 15.85 | $15.57 | 84248 |
| 2025-04-28 | 15.93 | $15.40 | 101528 |
| 2025-04-25 | 16.06 | $15.48 | 174524 |
| 2025-04-24 | 16.19 | $16.28 | 51911 |
| 2025-04-23 | 16.18 | $16.34 | 51300 |
| 2025-04-22 | 16.14 | $16.57 | 56946 |
| 2025-04-21 | 16.06 | $16.45 | 60208 |
| 2025-04-17 | 15.99 | $16.47 | 78110 |
| 2025-04-16 | 15.90 | $16.41 | 110200 |
| 2025-04-15 | 15.81 | $16.14 | 85939 |
| 2025-04-14 | 15.77 | $15.92 | 79532 |
| 2025-04-11 | 15.77 | $15.43 | 72708 |
| 2025-04-10 | 15.87 | $15.28 | 110937 |
| 2025-04-09 | 16.02 | $15.60 | 141700 |
| 2025-04-08 | 16.13 | $15.19 | 119325 |
| 2025-04-07 | 16.35 | $15.48 | 117649 |
| 2025-04-04 | 16.53 | $16.28 | 78654 |
| 2025-04-03 | 16.58 | $16.49 | 70342 |
| 2025-04-02 | 16.59 | $16.73 | 51000 |
| 2025-04-01 | 16.56 | $17.13 | 202303 |
| 2025-03-31 | 16.43 | $16.72 | 96341 |
| 2025-03-28 | 16.37 | $16.61 | 54800 |
| 2025-03-27 | 16.32 | $16.48 | 41647 |
| 2025-03-26 | 16.29 | $16.50 | 45217 |
| 2025-03-25 | 16.26 | $16.32 | 70400 |
| 2025-03-24 | 16.26 | $16.40 | 54617 |
| 2025-03-21 | 16.23 | $16.21 | 136400 |
| 2025-03-20 | 16.25 | $16.45 | 50300 |
| 2025-03-19 | 16.22 | $16.44 | 72100 |
| 2025-03-18 | 16.19 | $16.32 | 55118 |
| 2025-03-17 | 16.18 | $16.21 | 63504 |
| 2025-03-14 | 16.19 | $16.17 | 89100 |
| 2025-03-13 | 16.21 | $15.78 | 77900 |
| 2025-03-12 | 16.32 | $16.09 | 117187 |
| 2025-03-11 | 16.38 | $16.08 | 98100 |
| 2025-03-10 | 16.46 | $16.36 | 84600 |
| 2025-03-07 | 16.48 | $16.58 | 53608 |
| 2025-03-06 | 16.47 | $16.56 | 68700 |
| 2025-03-05 | 16.46 | $16.40 | 58793 |
| 2025-03-04 | 16.48 | $16.44 | 57800 |
| 2025-03-03 | 16.49 | $16.58 | 105814 |
| 2025-02-28 | 16.48 | $16.58 | 62700 |
| 2025-02-27 | 16.47 | $16.53 | 45023 |
| 2025-02-26 | 16.47 | $16.59 | 62500 |
| 2025-02-25 | 16.45 | $16.58 | 77924 |
| 2025-02-24 | 16.43 | $16.56 | 60315 |
| 2025-02-21 | 16.42 | $16.47 | 73286 |
| 2025-02-20 | 16.42 | $16.44 | 64628 |
| 2025-02-19 | 16.44 | $16.44 | 45604 |
| 2025-02-18 | 16.45 | $16.50 | 69900 |
| 2025-02-14 | 16.45 | $16.43 | 54800 |
| 2025-02-13 | 16.47 | $16.50 | 93300 |
| 2025-02-12 | 16.48 | $16.44 | 137143 |
| 2025-02-11 | 16.51 | $16.09 | 102425 |
| 2025-02-10 | 16.61 | $16.03 | 152500 |
| 2025-02-07 | 16.74 | $16.22 | 252000 |
| 2025-02-06 | 16.86 | $17.20 | 100569 |
| 2025-02-05 | 16.78 | $17.32 | 58488 |
| 2025-02-04 | 16.67 | $17.07 | 68928 |
| 2025-02-03 | 16.59 | $17.00 | 147400 |
| 2025-01-31 | 16.52 | $16.86 | 126037 |
| 2025-01-30 | 16.46 | $16.46 | 93709 |
| 2025-01-29 | 16.49 | $16.39 | 92700 |
| 2025-01-28 | 16.53 | $16.67 | 79225 |
| 2025-01-27 | 16.52 | $16.88 | 96300 |
| 2025-01-24 | 16.46 | $16.26 | 187236 |
| 2025-01-23 | 16.53 | $16.21 | 102600 |
| 2025-01-22 | 16.62 | $16.40 | 92600 |
| 2025-01-21 | 16.68 | $16.84 | 99400 |
| 2025-01-17 | 16.67 | $16.98 | 117900 |
| 2025-01-16 | 16.62 | $17.02 | 109980 |
| 2025-01-15 | 16.56 | $16.79 | 41734 |
| 2025-01-14 | 16.53 | $16.75 | 47400 |
| 2025-01-13 | 16.52 | $16.61 | 49705 |
| 2025-01-10 | 16.53 | $16.48 | 72400 |
| 2025-01-08 | 16.57 | $16.78 | 48406 |
| 2025-01-07 | 16.56 | $16.73 | 46311 |
| 2025-01-06 | 16.56 | $16.91 | 101722 |
| 2025-01-03 | 16.52 | $16.92 | 68400 |
| 2025-01-02 | 16.47 | $16.68 | 94294 |
| 2024-12-31 | 16.48 | $16.79 | 124000 |
| 2024-12-30 | 16.46 | $16.65 | 109701 |
| 2024-12-27 | 16.47 | $16.21 | 110200 |
| 2024-12-26 | 16.57 | $16.42 | 64500 |
| 2024-12-24 | 16.65 | $16.41 | 29618 |
| 2024-12-23 | 16.75 | $16.29 | 98928 |
| 2024-12-20 | 16.89 | $16.39 | 213546 |
| 2024-12-19 | 17.04 | $16.40 | 100935 |
| 2024-12-18 | 17.21 | $16.47 | 99600 |
| 2024-12-17 | 17.39 | $17.26 | 101100 |
| 2024-12-16 | 17.44 | $17.24 | 91231 |
| 2024-12-13 | 17.50 | $17.10 | 56500 |
| 2024-12-12 | 17.60 | $17.21 | 63000 |
| 2024-12-11 | 17.70 | $17.74 | 95100 |
| 2024-12-10 | 17.70 | $17.46 | 80408 |
| 2024-12-09 | 17.75 | $17.59 | 65621 |
| 2024-12-06 | 17.79 | $17.65 | 70600 |
| 2024-12-05 | 17.82 | $17.83 | 69845 |
| 2024-12-04 | 17.82 | $17.81 | 104500 |
| 2024-12-03 | 17.83 | $17.71 | 98400 |
| 2024-12-02 | 17.85 | $17.72 | 332230 |
| 2024-11-29 | 17.88 | $17.89 | 122600 |
| 2024-11-27 | 17.88 | $17.98 | 121600 |
| 2024-11-26 | 17.85 | $18.00 | 129403 |
| 2024-11-25 | 17.82 | $18.06 | 103300 |
| 2024-11-22 | 17.78 | $18.00 | 77300 |
| 2024-11-21 | 17.73 | $17.89 | 79674 |
| 2024-11-20 | 17.70 | $17.57 | 44115 |
| 2024-11-19 | 17.74 | $17.70 | 31800 |
| 2024-11-18 | 17.76 | $17.66 | 72000 |
| 2024-11-15 | 17.78 | $17.64 | 61700 |
| 2024-11-14 | 17.82 | $17.71 | 61400 |
| 2024-11-13 | 17.84 | $17.73 | 73806 |
| 2024-11-12 | 17.87 | $17.90 | 115033 |
| 2024-11-11 | 17.87 | $17.92 | 116811 |
| 2024-11-08 | 17.86 | $17.98 | 144634 |
| 2024-11-07 | 17.83 | $17.74 | 116000 |
| 2024-11-06 | 17.86 | $17.98 | 105706 |
| 2024-11-05 | 17.83 | $18.00 | 41600 |
| 2024-11-04 | 17.80 | $17.77 | 59700 |
| 2024-11-01 | 17.81 | $17.66 | 71718 |
| 2024-10-31 | 17.85 | $17.53 | 49823 |
| 2024-10-30 | 17.92 | $17.91 | 60226 |
| 2024-10-29 | 17.92 | $17.95 | 56400 |
| 2024-10-28 | 17.92 | $17.73 | 59537 |
| 2024-10-25 | 17.95 | $17.83 | 57855 |
| 2024-10-24 | 17.98 | $18.26 | 73549 |
| 2024-10-23 | 17.92 | $18.20 | 85500 |
| 2024-10-22 | 17.86 | $18.17 | 68100 |
| 2024-10-21 | 17.79 | $18.33 | 80705 |
| 2024-10-18 | 17.69 | $18.47 | 203908 |
| 2024-10-17 | 17.54 | $17.67 | 79332 |
| 2024-10-16 | 17.53 | $17.90 | 91401 |
| 2024-10-15 | 17.47 | $17.25 | 109863 |
| 2024-10-14 | 17.55 | $17.20 | 94300 |
| 2024-10-11 | 17.64 | $17.90 | 121227 |
| 2024-10-10 | 17.61 | $17.35 | 67245 |
| 2024-10-09 | 17.69 | $17.35 | 138347 |
| 2024-10-08 | 17.78 | $17.50 | 88300 |
| 2024-10-07 | 17.86 | $17.36 | 71220 |
| 2024-10-04 | 17.98 | $17.57 | 82407 |
| 2024-10-03 | 18.07 | $17.34 | 81600 |
| 2024-10-02 | 18.23 | $17.70 | 58544 |
| 2024-10-01 | 18.33 | $18.05 | 69300 |
| 2024-09-30 | 18.38 | $18.20 | 88700 |
| 2024-09-27 | 18.41 | $18.25 | 127513 |
| 2024-09-26 | 18.42 | $18.18 | 82800 |
| 2024-09-25 | 18.46 | $18.23 | 127000 |
| 2024-09-24 | 18.48 | $18.00 | 146600 |
| 2024-09-23 | 18.56 | $18.00 | 91200 |
| 2024-09-20 | 18.65 | $18.00 | 220851 |
| 2024-09-19 | 18.76 | $18.34 | 84638 |
| 2024-09-18 | 18.80 | $18.45 | 197209 |
| 2024-09-17 | 18.83 | $18.47 | 203094 |
| 2024-09-16 | 18.86 | $18.49 | 197900 |
| 2024-09-13 | 18.88 | $18.40 | 112936 |
| 2024-09-12 | 18.93 | $18.31 | 108108 |
| 2024-09-11 | 18.99 | $18.60 | 99349 |
| 2024-09-10 | 19.00 | $18.70 | 70700 |
| 2024-09-09 | 18.99 | $18.71 | 51300 |
| 2024-09-06 | 18.98 | $18.85 | 47700 |
| 2024-09-05 | 18.92 | $19.10 | 45445 |
| 2024-09-04 | 18.80 | $19.01 | 40200 |
| 2024-09-03 | 18.68 | $18.97 | 46600 |
| 2024-08-30 | 18.54 | $19.04 | 58400 |
| 2024-08-29 | 18.36 | $18.83 | 80400 |
| 2024-08-28 | 18.19 | $18.67 | 54730 |
| 2024-08-27 | 18.02 | $18.43 | 32238 |
| 2024-08-26 | 17.88 | $18.31 | 50200 |
| 2024-08-23 | 17.73 | $18.21 | 42629 |
| 2024-08-22 | 17.58 | $17.76 | 38500 |
| 2024-08-21 | 17.50 | $17.76 | 28126 |
| 2024-08-20 | 17.40 | $17.37 | 20537 |
| 2024-08-19 | 17.37 | $17.52 | 25501 |
| 2024-08-16 | 17.30 | $17.30 | 29734 |
| 2024-08-15 | 17.26 | $17.24 | 30400 |
| 2024-08-14 | 17.23 | $17.01 | 24100 |
| 2024-08-13 | 17.24 | $17.13 | 31500 |
| 2024-08-12 | 17.22 | $16.84 | 35400 |
| 2024-08-09 | 17.26 | $16.97 | 17613 |
| 2024-08-08 | 17.27 | $16.90 | 46500 |
| 2024-08-07 | 17.30 | $16.94 | 39100 |
| 2024-08-06 | 17.33 | $17.01 | 26233 |
| 2024-08-05 | 17.33 | $16.72 | 62428 |
| 2024-08-02 | 17.40 | $17.34 | 47700 |
| 2024-08-01 | 17.35 | $17.17 | 40709 |
| 2024-07-31 | 17.32 | $17.37 | 39028 |
| 2024-07-30 | 17.24 | $17.42 | 41408 |
| 2024-07-29 | 17.13 | $17.24 | 28309 |
| 2024-07-26 | 17.04 | $17.26 | 35401 |
| 2024-07-25 | 16.92 | $17.16 | 58311 |
| 2024-07-24 | 16.81 | $17.07 | 42600 |
| 2024-07-23 | 16.69 | $17.28 | 54000 |
| 2024-07-22 | 16.51 | $17.27 | 51800 |
| 2024-07-19 | 16.30 | $16.80 | 30900 |
| 2024-07-18 | 16.15 | $16.78 | 46449 |
| 2024-07-17 | 15.98 | $16.93 | 52937 |
| 2024-07-16 | 15.75 | $16.65 | 52700 |
| 2024-07-15 | 15.54 | $16.27 | 42225 |
| 2024-07-12 | 15.37 | $15.95 | 42600 |
| 2024-07-11 | 15.25 | $15.73 | 80049 |
| 2024-07-10 | 15.15 | $15.10 | 49746 |
| 2024-07-09 | 15.17 | $15.00 | 36449 |
| 2024-07-08 | 15.21 | $15.09 | 31400 |
| 2024-07-05 | 15.25 | $15.07 | 77000 |
| 2024-07-03 | 15.29 | $15.19 | 17800 |
| 2024-07-02 | 15.31 | $15.29 | 23849 |
| 2024-07-01 | 15.32 | $15.40 | 53400 |
| 2024-06-28 | 15.31 | $15.56 | 182109 |
| 2024-06-27 | 15.26 | $15.10 | 93159 |
| 2024-06-26 | 15.30 | $15.11 | 43400 |
| 2024-06-25 | 15.34 | $15.10 | 27900 |
| 2024-06-24 | 15.39 | $15.66 | 32700 |
| 2024-06-21 | 15.34 | $15.35 | 73117 |
| 2024-06-20 | 15.34 | $15.41 | 31200 |
| 2024-06-18 | 15.32 | $15.44 | 37107 |
| 2024-06-17 | 15.30 | $15.38 | 25435 |
| 2024-06-14 | 15.29 | $15.09 | 79823 |
| 2024-06-13 | 15.34 | $14.90 | 56300 |
| 2024-06-12 | 15.43 | $15.31 | 63000 |
| 2024-06-11 | 15.46 | $15.36 | 19900 |
| 2024-06-10 | 15.48 | $15.42 | 23732 |
| 2024-06-07 | 15.49 | $15.43 | 23800 |
| 2024-06-06 | 15.49 | $15.48 | 27500 |
| 2024-06-05 | 15.49 | $15.49 | 25636 |
| 2024-06-04 | 15.49 | $15.45 | 38204 |
| 2024-06-03 | 15.49 | $15.66 | 30414 |
| 2024-05-31 | 15.45 | $15.68 | 29742 |
| 2024-05-30 | 15.40 | $15.15 | 26800 |
| 2024-05-29 | 15.45 | $15.02 | 25811 |
| 2024-05-28 | 15.54 | $15.10 | 58600 |
| 2024-05-24 | 15.62 | $15.25 | 19500 |
| 2024-05-23 | 15.68 | $15.22 | 58310 |
| 2024-05-22 | 15.77 | $15.59 | 32940 |
| 2024-05-21 | 15.78 | $15.87 | 28100 |
| 2024-05-20 | 15.74 | $15.82 | 26913 |
| 2024-05-17 | 15.69 | $15.84 | 21878 |
| 2024-05-16 | 15.64 | $15.86 | 32321 |
| 2024-05-15 | 15.57 | $15.82 | 19400 |
| 2024-05-14 | 15.50 | $16.00 | 49900 |
| 2024-05-13 | 15.38 | $15.67 | 29200 |
| 2024-05-10 | 15.31 | $15.71 | 34228 |
| 2024-05-09 | 15.22 | $15.65 | 35431 |
| 2024-05-08 | 15.13 | $15.49 | 38002 |
| 2024-05-07 | 15.06 | $15.37 | 35145 |
| 2024-05-06 | 15.00 | $15.26 | 32700 |
| 2024-05-03 | 14.95 | $14.93 | 69500 |
| 2024-05-02 | 14.97 | $15.24 | 159000 |
| 2024-05-01 | 14.92 | $14.93 | 84214 |
| 2024-04-30 | 14.93 | $14.93 | 41619 |
| 2024-04-29 | 14.95 | $14.97 | 28420 |
| 2024-04-26 | 14.96 | $14.93 | 48500 |
| 2024-04-25 | 14.98 | $14.95 | 34221 |
| 2024-04-24 | 15.00 | $15.07 | 32615 |
| 2024-04-23 | 15.00 | $15.47 | 74800 |
| 2024-04-22 | 14.92 | $15.29 | 76100 |
| 2024-04-19 | 14.86 | $14.87 | 97906 |
| 2024-04-18 | 14.89 | $14.55 | 73517 |
| 2024-04-17 | 14.98 | $14.58 | 69138 |
| 2024-04-16 | 15.09 | $14.83 | 36300 |
| 2024-04-15 | 15.16 | $15.24 | 140209 |
| 2024-04-12 | 15.16 | $15.23 | 23801 |
| 2024-04-11 | 15.16 | $15.29 | 38501 |
| 2024-04-10 | 15.15 | $15.00 | 50318 |
| 2024-04-09 | 15.19 | $15.46 | 24324 |
| 2024-04-08 | 15.15 | $15.22 | 31236 |
| 2024-04-05 | 15.16 | $15.13 | 23900 |
| 2024-04-04 | 15.18 | $14.97 | 52500 |
| 2024-04-03 | 15.25 | $15.19 | 56704 |
| 2024-04-02 | 15.28 | $15.35 | 70800 |
| 2024-04-01 | 15.28 | $15.50 | 91337 |
| 2024-03-28 | 15.25 | $15.28 | 61419 |
| 2024-03-27 | 15.26 | $15.18 | 45000 |
| 2024-03-26 | 15.29 | $15.03 | 104829 |
| 2024-03-25 | 15.37 | $15.21 | 41608 |
| 2024-03-22 | 15.41 | $15.32 | 53119 |
| 2024-03-21 | 15.45 | $15.56 | 52829 |
| 2024-03-20 | 15.44 | $15.56 | 45144 |
| 2024-03-19 | 15.43 | $15.28 | 51300 |
| 2024-03-18 | 15.47 | $15.12 | 42600 |
| 2024-03-15 | 15.56 | $15.31 | 134017 |
| 2024-03-14 | 15.62 | $15.30 | 181010 |
| 2024-03-13 | 15.70 | $15.62 | 80358 |
| 2024-03-12 | 15.72 | $15.96 | 38704 |
| 2024-03-11 | 15.67 | $16.02 | 29100 |
| 2024-03-08 | 15.60 | $15.80 | 28158 |
| 2024-03-07 | 15.57 | $15.73 | 22000 |
| 2024-03-06 | 15.55 | $15.69 | 36500 |
| 2024-03-05 | 15.53 | $15.50 | 28413 |
| 2024-03-04 | 15.55 | $15.74 | 29900 |
| 2024-03-01 | 15.52 | $15.42 | 46448 |
| 2024-02-29 | 15.56 | $15.61 | 67822 |
| 2024-02-28 | 15.57 | $15.27 | 23500 |
| 2024-02-27 | 15.65 | $15.39 | 33200 |
| 2024-02-26 | 15.71 | $15.66 | 34709 |
| 2024-02-23 | 15.73 | $15.92 | 43600 |
| 2024-02-22 | 15.70 | $15.95 | 60133 |
| 2024-02-21 | 15.66 | $15.98 | 72930 |
| 2024-02-20 | 15.61 | $16.01 | 95110 |
| 2024-02-16 | 15.54 | $15.92 | 53243 |
| 2024-02-15 | 15.48 | $15.97 | 64909 |
| 2024-02-14 | 15.41 | $15.61 | 43400 |
| 2024-02-13 | 15.40 | $15.48 | 75644 |
| 2024-02-12 | 15.41 | $16.03 | 59000 |
| 2024-02-09 | 15.32 | $15.55 | 54045 |
| 2024-02-08 | 15.31 | $15.22 | 38900 |
| 2024-02-07 | 15.38 | $15.24 | 37932 |
| 2024-02-06 | 15.45 | $15.19 | 32435 |
| 2024-02-05 | 15.55 | $15.18 | 53202 |
| 2024-02-02 | 15.66 | $15.41 | 45109 |
| 2024-02-01 | 15.75 | $15.66 | 45528 |
| 2024-01-31 | 15.80 | $15.54 | 43800 |
| 2024-01-30 | 15.88 | $16.05 | 32654 |
| 2024-01-29 | 15.88 | $15.99 | 40500 |
| 2024-01-26 | 15.88 | $15.97 | 25200 |
| 2024-01-25 | 15.90 | $15.99 | 28500 |
| 2024-01-24 | 15.91 | $15.78 | 37800 |
| 2024-01-23 | 15.97 | $15.91 | 34800 |
| 2024-01-22 | 16.01 | $16.00 | 45200 |
| 2024-01-19 | 16.05 | $15.81 | 43600 |
| 2024-01-18 | 16.13 | $15.60 | 51208 |
| 2024-01-17 | 16.27 | $15.57 | 39440 |
| 2024-01-16 | 16.44 | $15.62 | 73000 |
| 2024-01-12 | 16.63 | $16.04 | 44431 |
| 2024-01-11 | 16.76 | $16.00 | 75100 |
| 2024-01-10 | 16.91 | $16.26 | 53203 |
| 2024-01-09 | 17.04 | $16.79 | 35019 |
| 2024-01-08 | 17.08 | $16.95 | 55700 |
| 2024-01-05 | 17.09 | $16.92 | 98400 |
| 2024-01-04 | 17.10 | $16.92 | 56127 |
| 2024-01-03 | 17.12 | $16.66 | 57419 |
| 2024-01-02 | 17.19 | $16.94 | 58715 |
| 2023-12-29 | 17.21 | $16.91 | 53000 |
| 2023-12-28 | 17.24 | $17.29 | 41140 |
| 2023-12-27 | 17.19 | $17.13 | 63436 |
| 2023-12-26 | 17.17 | $17.09 | 37100 |
| 2023-12-22 | 17.15 | $16.99 | 53800 |
| 2023-12-21 | 17.15 | $16.99 | 63034 |
| 2023-12-20 | 17.15 | $16.88 | 69000 |
| 2023-12-19 | 17.16 | $17.09 | 61719 |
| 2023-12-18 | 17.14 | $16.94 | 41971 |
| 2023-12-15 | 17.13 | $17.33 | 168404 |
| 2023-12-14 | 17.04 | $17.20 | 66817 |
| 2023-12-13 | 16.97 | $17.27 | 101600 |
| 2023-12-12 | 16.86 | $16.96 | 59000 |
| 2023-12-11 | 16.80 | $16.66 | 72586 |
| 2023-12-08 | 16.79 | $16.75 | 81000 |
| 2023-12-07 | 16.76 | $17.02 | 35500 |
| 2023-12-06 | 16.67 | $17.01 | 67853 |
| 2023-12-05 | 16.56 | $17.08 | 41700 |
| 2023-12-04 | 16.42 | $17.05 | 63710 |
| 2023-12-01 | 16.26 | $16.68 | 145400 |
| 2023-11-30 | 16.15 | $16.33 | 45400 |
| 2023-11-29 | 16.09 | $16.18 | 47049 |
| 2023-11-28 | 16.06 | $16.25 | 46446 |
| 2023-11-27 | 16.01 | $16.34 | 53452 |
| 2023-11-24 | 15.93 | $16.41 | 20700 |
| 2023-11-22 | 15.82 | $16.30 | 34600 |
| 2023-11-21 | 15.72 | $16.06 | 45300 |
| 2023-11-20 | 15.65 | $15.97 | 57742 |
| 2023-11-17 | 15.59 | $16.02 | 60781 |
| 2023-11-16 | 15.51 | $16.18 | 82832 |
| 2023-11-15 | 15.39 | $16.11 | 58386 |
| 2023-11-14 | 15.26 | $16.16 | 81600 |
| 2023-11-13 | 15.10 | $15.07 | 96900 |
| 2023-11-10 | 15.15 | $15.26 | 49033 |
| 2023-11-09 | 15.16 | $15.01 | 57000 |
| 2023-11-08 | 15.24 | $15.40 | 47900 |
| 2023-11-07 | 15.24 | $15.53 | 44297 |
| 2023-11-06 | 15.22 | $15.72 | 64712 |
| 2023-11-03 | 15.16 | $15.70 | 75700 |
| 2023-11-02 | 15.10 | $15.70 | 64548 |
| 2023-11-01 | 15.03 | $15.48 | 48200 |
| 2023-10-31 | 15.00 | $15.40 | 51275 |
| 2023-10-30 | 14.99 | $14.95 | 83002 |
| 2023-10-27 | 15.07 | $14.50 | 53500 |
| 2023-10-26 | 15.26 | $14.46 | 71909 |
| 2023-10-25 | 15.49 | $14.42 | 93400 |
| 2023-10-24 | 15.77 | $14.69 | 112202 |
| 2023-10-23 | 16.04 | $15.01 | 104723 |
| 2023-10-20 | 16.30 | $14.43 | 335876 |
| 2023-10-19 | 16.71 | $16.55 | 61322 |
| 2023-10-18 | 16.75 | $16.53 | 63138 |
| 2023-10-17 | 16.79 | $16.98 | 61312 |
| 2023-10-16 | 16.75 | $16.80 | 82005 |
| 2023-10-13 | 16.73 | $16.95 | 27649 |
| 2023-10-12 | 16.69 | $16.98 | 30304 |
| 2023-10-11 | 16.63 | $17.10 | 31311 |
| 2023-10-10 | 16.54 | $16.87 | 28867 |
| 2023-10-09 | 16.48 | $17.01 | 35358 |
| 2023-10-06 | 16.38 | $16.63 | 52929 |
| 2023-10-05 | 16.34 | $16.73 | 61120 |
| 2023-10-04 | 16.29 | $16.41 | 46513 |
| 2023-10-03 | 16.29 | $16.05 | 56732 |
| 2023-10-02 | 16.37 | $16.30 | 86000 |
| 2023-09-29 | 16.40 | $16.36 | 49200 |
| 2023-09-28 | 16.44 | $16.25 | 45822 |
| 2023-09-27 | 16.50 | $16.11 | 86350 |
| 2023-09-26 | 16.61 | $16.07 | 60600 |
| 2023-09-25 | 16.74 | $16.45 | 55700 |
| 2023-09-22 | 16.81 | $16.43 | 50244 |
| 2023-09-21 | 16.90 | $16.50 | 63017 |
| 2023-09-20 | 16.99 | $16.80 | 43712 |
| 2023-09-19 | 17.04 | $17.02 | 46007 |
| 2023-09-18 | 17.04 | $16.82 | 52800 |
| 2023-09-15 | 17.08 | $17.04 | 99356 |
| 2023-09-14 | 17.09 | $17.04 | 36811 |
| 2023-09-13 | 17.09 | $16.88 | 56300 |
| 2023-09-12 | 17.13 | $17.08 | 39800 |
| 2023-09-11 | 17.13 | $16.97 | 42427 |
| 2023-09-08 | 17.16 | $17.03 | 65800 |
| 2023-09-07 | 17.17 | $16.95 | 113624 |
| 2023-09-06 | 17.21 | $16.90 | 64726 |
| 2023-09-05 | 17.26 | $16.80 | 74500 |
| 2023-09-01 | 17.34 | $17.30 | 58200 |
| 2023-08-31 | 17.33 | $17.39 | 39400 |
| 2023-08-30 | 17.29 | $17.62 | 115422 |
| 2023-08-29 | 17.20 | $17.40 | 93749 |
| 2023-08-28 | 17.14 | $17.15 | 47200 |
| 2023-08-25 | 17.12 | $17.02 | 32319 |
| 2023-08-24 | 17.12 | $17.10 | 45900 |
| 2023-08-23 | 17.11 | $17.23 | 50406 |
| 2023-08-22 | 17.07 | $16.98 | 48734 |
| 2023-08-21 | 17.07 | $16.86 | 66135 |
| 2023-08-18 | 17.10 | $16.93 | 69225 |
| 2023-08-17 | 17.11 | $16.84 | 52500 |
| 2023-08-16 | 17.15 | $16.84 | 45400 |
| 2023-08-15 | 17.19 | $16.90 | 60602 |
| 2023-08-14 | 17.22 | $17.14 | 47500 |
| 2023-08-11 | 17.21 | $17.37 | 45900 |
| 2023-08-10 | 17.14 | $17.08 | 45845 |
| 2023-08-09 | 17.12 | $17.13 | 40028 |
| 2023-08-08 | 17.09 | $17.00 | 47938 |
| 2023-08-07 | 17.08 | $17.26 | 65282 |
| 2023-08-04 | 17.01 | $16.83 | 71800 |
| 2023-08-03 | 17.02 | $16.94 | 89527 |
| 2023-08-02 | 17.00 | $16.96 | 81206 |
| 2023-08-01 | 16.98 | $17.04 | 64729 |
| 2023-07-31 | 16.93 | $16.99 | 74407 |
| 2023-07-28 | 16.89 | $16.79 | 95200 |
| 2023-07-27 | 16.88 | $16.88 | 68800 |
| 2023-07-26 | 16.84 | $17.05 | 56246 |
| 2023-07-25 | 16.77 | $16.96 | 50003 |
| 2023-07-24 | 16.70 | $17.10 | 83609 |
| 2023-07-21 | 16.58 | $16.92 | 104500 |
| 2023-07-20 | 16.49 | $16.76 | 80100 |
| 2023-07-19 | 16.41 | $16.55 | 61100 |
| 2023-07-18 | 16.37 | $16.33 | 55824 |
| 2023-07-17 | 16.36 | $16.36 | 58300 |
| 2023-07-14 | 16.34 | $16.43 | 77438 |
| 2023-07-13 | 16.31 | $16.45 | 49300 |
| 2023-07-12 | 16.26 | $16.31 | 52800 |
| 2023-07-11 | 16.24 | $16.35 | 51800 |
| 2023-07-10 | 16.20 | $16.17 | 210305 |
| 2023-07-07 | 16.20 | $16.19 | 90400 |
| 2023-07-06 | 16.19 | $16.25 | 95551 |
| 2023-07-05 | 16.16 | $16.34 | 88448 |
| 2023-07-03 | 16.12 | $16.63 | 59335 |
| 2023-06-30 | 16.00 | $16.25 | 105864 |
| 2023-06-29 | 15.94 | $16.23 | 80548 |
| 2023-06-28 | 15.88 | $15.78 | 110603 |
| 2023-06-27 | 15.90 | $15.85 | 94223 |
| 2023-06-26 | 15.92 | $15.74 | 94734 |
| 2023-06-23 | 15.95 | $15.24 | 1.8M |
| 2023-06-22 | 16.10 | $15.97 | 103809 |
| 2023-06-21 | 16.12 | $16.14 | 82998 |
| 2023-06-20 | 16.10 | $16.05 | 78553 |
| 2023-06-16 | 16.11 | $16.06 | 148221 |
| 2023-06-15 | 16.10 | $16.23 | 55009 |
| 2023-06-14 | 16.07 | $15.92 | 88500 |
| 2023-06-13 | 16.09 | $15.83 | 130251 |
| 2023-06-12 | 16.13 | $16.28 | 70630 |
| 2023-06-09 | 16.08 | $16.20 | 71000 |
| 2023-06-08 | 16.04 | $16.29 | 44125 |
| 2023-06-07 | 15.98 | $16.42 | 74900 |
| 2023-06-06 | 15.88 | $16.67 | 98605 |
| 2023-06-05 | 15.71 | $16.38 | 73565 |
| 2023-06-02 | 15.57 | $16.16 | 65500 |
| 2023-06-01 | 15.46 | $15.77 | 123528 |
| 2023-05-31 | 15.41 | $15.46 | 61100 |
| 2023-05-30 | 15.42 | $15.38 | 45543 |
| 2023-05-26 | 15.46 | $15.31 | 57100 |
| 2023-05-25 | 15.51 | $15.18 | 54935 |
| 2023-05-24 | 15.60 | $15.93 | 57300 |
| 2023-05-23 | 15.54 | $15.97 | 57000 |
| 2023-05-22 | 15.48 | $15.83 | 57200 |
| 2023-05-19 | 15.43 | $15.62 | 72316 |
| 2023-05-18 | 15.41 | $15.63 | 71740 |
| 2023-05-17 | 15.40 | $15.60 | 38200 |
| 2023-05-16 | 15.39 | $15.34 | 166438 |
| 2023-05-15 | 15.44 | $15.43 | 86248 |
| 2023-05-12 | 15.48 | $15.36 | 98100 |
| 2023-05-11 | 15.54 | $15.23 | 60762 |
| 2023-05-10 | 15.63 | $15.62 | 53000 |
| 2023-05-09 | 15.67 | $15.60 | 97127 |
| 2023-05-08 | 15.71 | $15.70 | 74300 |
| 2023-05-05 | 15.74 | $15.85 | 75739 |
| 2023-05-04 | 15.75 | $15.80 | 56380 |
| 2023-05-03 | 15.77 | $16.08 | 71000 |
| 2023-05-02 | 15.74 | $15.96 | 82419 |
| 2023-05-01 | 15.73 | $16.00 | 92725 |
| 2023-04-28 | 15.71 | $16.08 | 80207 |
| 2023-04-27 | 15.67 | $15.93 | 71343 |
| 2023-04-26 | 15.66 | $15.65 | 114800 |
| 2023-04-25 | 15.71 | $15.85 | 75545 |
| 2023-04-24 | 15.73 | $15.96 | 85018 |
| 2023-04-21 | 15.73 | $16.07 | 126500 |
| 2023-04-20 | 15.70 | $15.72 | 56000 |
| 2023-04-19 | 15.76 | $15.91 | 60529 |
| 2023-04-18 | 15.78 | $15.87 | 114760 |
| 2023-04-17 | 15.82 | $16.10 | 90500 |
| 2023-04-14 | 15.82 | $15.69 | 60900 |
| 2023-04-13 | 15.90 | $15.93 | 53614 |
| 2023-04-12 | 15.96 | $16.05 | 55265 |
| 2023-04-11 | 16.00 | $16.39 | 78068 |
| 2023-04-10 | 15.97 | $16.30 | 61429 |
| 2023-04-06 | 15.97 | $16.17 | 67600 |
| 2023-04-05 | 16.00 | $16.08 | 63600 |
| 2023-04-04 | 16.05 | $16.24 | 72500 |
| 2023-04-03 | 16.09 | $16.54 | 197700 |
| 2023-03-31 | 16.06 | $16.83 | 107640 |
| 2023-03-30 | 15.98 | $16.48 | 71520 |
| 2023-03-29 | 15.97 | $16.33 | 108370 |
| 2023-03-28 | 15.98 | $16.35 | 81412 |
| 2023-03-27 | 16.00 | $16.60 | 106701 |
| 2023-03-24 | 15.98 | $16.35 | 114300 |
| 2023-03-23 | 16.01 | $15.91 | 81301 |
| 2023-03-22 | 16.14 | $16.13 | 81629 |
| 2023-03-21 | 16.25 | $16.70 | 122743 |
| 2023-03-20 | 16.27 | $16.43 | 355500 |
| 2023-03-17 | 16.35 | $15.81 | 211400 |
| 2023-03-16 | 16.58 | $16.24 | 287321 |
| 2023-03-15 | 16.76 | $16.08 | 199138 |
| 2023-03-14 | 17.02 | $16.29 | 148377 |
| 2023-03-13 | 17.27 | $16.14 | 254328 |
| 2023-03-10 | 17.60 | $16.48 | 122608 |
| 2023-03-09 | 17.92 | $17.55 | 96516 |
| 2023-03-08 | 18.06 | $17.79 | 111135 |
| 2023-03-07 | 18.18 | $18.05 | 203200 |
| 2023-03-06 | 18.27 | $18.12 | 113700 |
| 2023-03-03 | 18.36 | $18.27 | 70339 |
| 2023-03-02 | 18.43 | $17.75 | 56930 |
| 2023-03-01 | 18.64 | $18.00 | 104340 |
| 2023-02-28 | 18.82 | $18.23 | 45127 |
| 2023-02-27 | 18.98 | $18.30 | 43600 |
| 2023-02-24 | 19.16 | $18.53 | 55734 |
| 2023-02-23 | 19.32 | $18.82 | 52815 |
| 2023-02-22 | 19.45 | $18.78 | 76720 |
| 2023-02-21 | 19.60 | $18.75 | 74405 |
| 2023-02-17 | 19.79 | $19.33 | 130000 |
| 2023-02-16 | 19.89 | $19.21 | 98700 |
| 2023-02-15 | 20.02 | $18.98 | 52516 |
| 2023-02-14 | 20.22 | $19.27 | 98905 |
| 2023-02-13 | 20.40 | $19.78 | 170100 |
| 2023-02-10 | 20.49 | $20.45 | 98800 |
| 2023-02-09 | 20.46 | $20.05 | 129229 |
| 2023-02-08 | 20.50 | $20.03 | 61900 |
| 2023-02-07 | 20.55 | $20.48 | 74900 |
| 2023-02-06 | 20.51 | $20.38 | 69532 |
| 2023-02-03 | 20.49 | $20.64 | 69100 |
| 2023-02-02 | 20.40 | $20.60 | 123000 |
| 2023-02-01 | 20.30 | $20.63 | 71600 |
| 2023-01-31 | 20.18 | $20.50 | 83009 |
| 2023-01-30 | 20.07 | $20.28 | 77110 |
| 2023-01-27 | 19.98 | $20.18 | 71600 |
| 2023-01-26 | 19.89 | $20.32 | 104170 |
| 2023-01-25 | 19.76 | $19.95 | 85500 |
| 2023-01-24 | 19.69 | $19.64 | 48408 |
| 2023-01-23 | 19.66 | $19.74 | 62400 |
| 2023-01-20 | 19.61 | $19.66 | 77100 |
| 2023-01-19 | 19.57 | $19.60 | 47047 |
| 2023-01-18 | 19.53 | $19.53 | 60007 |
| 2023-01-17 | 19.50 | $19.75 | 61700 |
| 2023-01-13 | 19.41 | $19.75 | 51220 |
| 2023-01-12 | 19.31 | $19.84 | 94016 |
| 2023-01-11 | 19.17 | $19.62 | 82655 |
| 2023-01-10 | 19.06 | $19.27 | 103600 |
| 2023-01-09 | 19.00 | $19.08 | 310502 |
| 2023-01-06 | 18.97 | $19.04 | 154900 |
| 2023-01-05 | 18.94 | $18.98 | 381500 |
| 2023-01-04 | 18.93 | $19.08 | 114709 |
| 2023-01-03 | 18.88 | $19.11 | 170200 |
| 2022-12-30 | 18.83 | $19.08 | 134700 |
| 2022-12-29 | 18.77 | $18.80 | 110917 |
| 2022-12-28 | 18.76 | $18.51 | 154008 |
| 2022-12-27 | 18.80 | $18.78 | 174700 |
| 2022-12-23 | 18.80 | $18.66 | 94500 |
| 2022-12-22 | 18.83 | $18.50 | 170725 |
| 2022-12-21 | 18.89 | $18.00 | 797300 |
| 2022-12-20 | 19.07 | $18.49 | 184932 |
| 2022-12-19 | 19.17 | $18.83 | 95100 |
| 2022-12-16 | 19.21 | $18.73 | 132252 |
| 2022-12-15 | 19.28 | $19.06 | 79341 |
| 2022-12-14 | 19.29 | $19.13 | 100215 |
| 2022-12-13 | 19.28 | $19.15 | 140900 |
| 2022-12-12 | 19.27 | $18.98 | 91232 |
| 2022-12-09 | 19.29 | $19.02 | 198221 |
| 2022-12-08 | 19.30 | $19.09 | 74400 |
| 2022-12-07 | 19.29 | $19.19 | 108000 |
| 2022-12-06 | 19.26 | $19.20 | 67828 |
| 2022-12-05 | 19.22 | $19.21 | 79107 |
| 2022-12-02 | 19.17 | $19.19 | 155100 |
| 2022-12-01 | 19.12 | $19.15 | 92911 |
| 2022-11-30 | 19.06 | $19.02 | 154600 |
| 2022-11-29 | 19.01 | $19.18 | 158200 |
| 2022-11-28 | 18.92 | $19.06 | 136530 |
| 2022-11-25 | 18.85 | $19.02 | 102800 |
| 2022-11-23 | 18.76 | $18.70 | 137854 |
| 2022-11-22 | 18.72 | $18.65 | 247438 |
| 2022-11-21 | 18.69 | $18.65 | 146400 |
| 2022-11-18 | 18.65 | $18.71 | 85819 |
| 2022-11-17 | 18.59 | $18.50 | 53821 |
| 2022-11-16 | 18.56 | $18.50 | 23132 |
| 2022-11-15 | 18.53 | $18.23 | 52700 |
| 2022-11-14 | 18.54 | $18.50 | 63502 |
| 2022-11-11 | 18.49 | $18.45 | 56800 |
| 2022-11-10 | 18.45 | $18.48 | 65737 |
| 2022-11-09 | 18.39 | $18.12 | 31643 |
| 2022-11-08 | 18.39 | $18.68 | 312725 |
| 2022-11-07 | 18.27 | $18.49 | 74907 |
| 2022-11-04 | 18.17 | $18.46 | 223905 |
| 2022-11-03 | 18.06 | $18.23 | 34209 |
| 2022-11-02 | 17.98 | $18.07 | 27684 |
| 2022-11-01 | 17.91 | $18.51 | 37700 |
| 2022-10-31 | 17.74 | $18.45 | 33049 |
| 2022-10-28 | 17.55 | $18.42 | 20846 |
| 2022-10-27 | 17.34 | $18.21 | 15600 |
| 2022-10-26 | 17.13 | $18.21 | 30200 |
| 2022-10-25 | 16.90 | $18.14 | 33710 |
| 2022-10-24 | 16.63 | $17.79 | 35310 |
| 2022-10-21 | 16.40 | $17.30 | 35500 |
| 2022-10-20 | 16.24 | $17.00 | 33912 |
| 2022-10-19 | 16.12 | $16.94 | 24300 |
| 2022-10-18 | 15.99 | $16.95 | 40600 |
| 2022-10-17 | 15.85 | $16.75 | 62725 |
| 2022-10-14 | 15.72 | $16.09 | 62000 |
| 2022-10-13 | 15.72 | $16.05 | 31900 |
| 2022-10-12 | 15.73 | $15.87 | 26600 |
| 2022-10-11 | 15.78 | $15.82 | 33500 |
| 2022-10-10 | 15.86 | $15.71 | 19137 |
| 2022-10-07 | 15.97 | $15.79 | 32749 |
| 2022-10-06 | 16.09 | $15.54 | 27700 |
| 2022-10-05 | 16.29 | $15.82 | 31137 |
| 2022-10-04 | 16.46 | $16.44 | 36800 |
| 2022-10-03 | 16.54 | $16.32 | 28900 |
| 2022-09-30 | 16.66 | $16.22 | 25400 |
| 2022-09-29 | 16.81 | $16.05 | 37413 |
| 2022-09-28 | 17.04 | $16.34 | 56100 |
| 2022-09-27 | 17.24 | $16.00 | 25927 |
| 2022-09-26 | 17.55 | $16.85 | 54000 |
| 2022-09-23 | 17.72 | $17.27 | 52200 |
| 2022-09-22 | 17.84 | $17.36 | 44500 |
| 2022-09-21 | 17.97 | $17.68 | 25730 |
| 2022-09-20 | 18.04 | $17.93 | 31019 |
| 2022-09-19 | 18.07 | $18.06 | 15515 |
| 2022-09-16 | 18.09 | $18.14 | 27826 |
| 2022-09-15 | 18.09 | $17.95 | 16852 |
| 2022-09-14 | 18.13 | $17.72 | 31429 |
| 2022-09-13 | 18.22 | $17.93 | 18800 |
| 2022-09-12 | 18.29 | $18.31 | 19120 |
| 2022-09-09 | 18.28 | $18.25 | 36542 |
| 2022-09-08 | 18.29 | $18.24 | 34800 |
| 2022-09-07 | 18.30 | $18.36 | 31751 |
| 2022-09-06 | 18.29 | $18.07 | 40142 |
| 2022-09-02 | 18.34 | $18.19 | 22105 |
| 2022-09-01 | 18.37 | $18.21 | 21900 |
| 2022-08-31 | 18.40 | $18.15 | 24616 |
| 2022-08-30 | 18.44 | $18.20 | 21515 |
| 2022-08-29 | 18.49 | $18.30 | 15200 |
| 2022-08-26 | 18.52 | $18.40 | 27200 |
| 2022-08-25 | 18.53 | $18.41 | 27886 |
| 2022-08-24 | 18.54 | $18.26 | 33606 |
| 2022-08-23 | 18.58 | $18.69 | 63131 |
| 2022-08-22 | 18.54 | $18.56 | 35441 |
| 2022-08-19 | 18.52 | $18.26 | 18641 |
| 2022-08-18 | 18.56 | $18.43 | 19900 |
| 2022-08-17 | 18.57 | $18.64 | 17420 |
| 2022-08-16 | 18.53 | $18.67 | 18931 |
| 2022-08-15 | 18.49 | $18.52 | 29200 |
| 2022-08-12 | 18.46 | $18.50 | 14715 |
| 2022-08-11 | 18.43 | $18.53 | 18307 |
| 2022-08-10 | 18.39 | $18.27 | 11500 |
| 2022-08-09 | 18.40 | $18.31 | 11002 |
| 2022-08-08 | 18.41 | $18.31 | 34000 |
| 2022-08-05 | 18.41 | $18.40 | 13400 |
| 2022-08-04 | 18.39 | $18.28 | 28727 |
| 2022-08-03 | 18.39 | $18.19 | 25200 |
| 2022-08-02 | 18.41 | $18.45 | 26100 |
| 2022-08-01 | 18.38 | $18.17 | 26700 |
| 2022-07-29 | 18.40 | $18.67 | 21600 |
| 2022-07-28 | 18.32 | $18.60 | 20400 |
| 2022-07-27 | 18.24 | $18.70 | 14601 |
| 2022-07-26 | 18.13 | $18.85 | 37200 |
| 2022-07-25 | 17.96 | $18.80 | 28010 |
| 2022-07-22 | 17.78 | $18.53 | 23739 |
| 2022-07-21 | 17.62 | $18.05 | 28900 |
| 2022-07-20 | 17.54 | $17.95 | 16222 |
| 2022-07-19 | 17.47 | $17.95 | 14100 |
| 2022-07-18 | 17.39 | $17.93 | 33400 |
| 2022-07-15 | 17.30 | $17.28 | 18300 |
| 2022-07-14 | 17.34 | $17.16 | 19524 |
| 2022-07-13 | 17.41 | $17.28 | 19716 |
| 2022-07-12 | 17.46 | $17.61 | 14320 |
| 2022-07-11 | 17.46 | $17.61 | 62800 |
| 2022-07-08 | 17.46 | $17.25 | 15047 |
| 2022-07-07 | 17.53 | $17.22 | 23317 |
| 2022-07-06 | 17.63 | $17.35 | 36618 |
| 2022-07-05 | 17.72 | $17.80 | 27400 |
| 2022-07-01 | 17.72 | $18.00 | 32600 |
| 2022-06-30 | 17.68 | $17.92 | 24500 |
| 2022-06-29 | 17.66 | $17.69 | 53000 |
| 2022-06-28 | 17.69 | $17.70 | 29034 |
| 2022-06-27 | 17.71 | $18.15 | 19900 |
| 2022-06-24 | 17.65 | $18.39 | 40000 |
| 2022-06-23 | 17.53 | $17.54 | 24200 |
| 2022-06-22 | 17.57 | $17.41 | 48400 |
| 2022-06-21 | 17.64 | $17.57 | 29344 |
| 2022-06-17 | 17.70 | $17.20 | 122400 |
| 2022-06-16 | 17.85 | $17.35 | 34445 |
| 2022-06-15 | 17.99 | $17.63 | 39000 |
| 2022-06-14 | 18.09 | $17.46 | 48600 |
| 2022-06-13 | 18.25 | $17.71 | 95001 |
| 2022-06-10 | 18.38 | $18.09 | 39521 |
| 2022-06-09 | 18.46 | $17.99 | 23000 |
| 2022-06-08 | 18.56 | $18.13 | 20823 |
| 2022-06-07 | 18.66 | $18.70 | 67621 |
| 2022-06-06 | 18.65 | $18.71 | 25446 |
| 2022-06-03 | 18.63 | $18.85 | 37200 |
| 2022-06-02 | 18.59 | $18.72 | 32100 |
| 2022-06-01 | 18.57 | $18.36 | 70328 |
| 2022-05-31 | 18.61 | $18.95 | 38045 |
| 2022-05-27 | 18.54 | $18.98 | 20045 |
| 2022-05-26 | 18.46 | $18.83 | 52700 |
| 2022-05-25 | 18.39 | $18.51 | 29300 |
| 2022-05-24 | 18.38 | $18.39 | 31200 |
| 2022-05-23 | 18.39 | $18.18 | 25400 |
| 2022-05-20 | 18.45 | $18.08 | 61849 |
| 2022-05-19 | 18.55 | $18.26 | 40747 |
| 2022-05-18 | 18.62 | $18.79 | 35700 |
| 2022-05-17 | 18.59 | $19.05 | 30400 |
| 2022-05-16 | 18.50 | $18.97 | 51527 |
| 2022-05-13 | 18.41 | $18.74 | 42228 |
| 2022-05-12 | 18.36 | $18.33 | 84146 |
| 2022-05-11 | 18.39 | $18.02 | 28594 |
| 2022-05-10 | 18.49 | $18.05 | 57121 |
| 2022-05-09 | 18.60 | $18.24 | 53836 |
| 2022-05-06 | 18.69 | $18.48 | 27007 |
| 2022-05-05 | 18.74 | $18.48 | 27400 |
| 2022-05-04 | 18.80 | $18.50 | 48900 |
| 2022-05-03 | 18.87 | $18.60 | 31348 |
| 2022-05-02 | 18.92 | $18.35 | 114410 |
| 2022-04-29 | 19.04 | $18.70 | 46512 |
| 2022-04-28 | 19.11 | $19.21 | 35538 |
| 2022-04-27 | 19.07 | $19.13 | 47613 |
| 2022-04-26 | 19.05 | $19.22 | 67828 |
| 2022-04-25 | 19.00 | $19.52 | 65300 |
| 2022-04-22 | 18.88 | $19.26 | 54322 |
| 2022-04-21 | 18.80 | $19.23 | 27205 |
| 2022-04-20 | 18.71 | $19.34 | 62200 |
| 2022-04-19 | 18.58 | $18.80 | 45645 |
| 2022-04-18 | 18.55 | $18.69 | 39006 |
| 2022-04-14 | 18.54 | $18.67 | 28119 |
| 2022-04-13 | 18.53 | $18.19 | 61500 |
| 2022-04-12 | 18.62 | $18.30 | 44012 |
| 2022-04-11 | 18.70 | $18.32 | 57621 |
| 2022-04-08 | 18.79 | $18.54 | 32745 |
| 2022-04-07 | 18.85 | $18.73 | 34025 |
| 2022-04-06 | 18.88 | $19.00 | 45238 |
| 2022-04-05 | 18.86 | $19.08 | 58416 |
| 2022-04-04 | 18.82 | $19.10 | 33141 |
| 2022-04-01 | 18.76 | $19.07 | 30900 |
| 2022-03-31 | 18.71 | $18.80 | 46215 |
| 2022-03-30 | 18.70 | $19.06 | 56700 |
| 2022-03-29 | 18.64 | $18.79 | 82824 |
| 2022-03-28 | 18.63 | $18.60 | 38400 |
| 2022-03-25 | 18.65 | $18.39 | 86200 |
| 2022-03-24 | 18.73 | $18.65 | 37700 |
| 2022-03-23 | 18.76 | $18.60 | 25216 |
| 2022-03-22 | 18.81 | $18.74 | 32600 |
| 2022-03-21 | 18.84 | $18.69 | 38104 |
| 2022-03-18 | 18.88 | $18.95 | 41500 |
| 2022-03-17 | 18.88 | $18.97 | 31246 |
| 2022-03-16 | 18.88 | $18.82 | 28400 |
| 2022-03-15 | 18.90 | $18.75 | 19645 |
| 2022-03-14 | 18.94 | $18.96 | 37000 |
| 2022-03-11 | 18.95 | $19.10 | 28621 |
| 2022-03-10 | 18.93 | $19.09 | 31430 |
| 2022-03-09 | 18.91 | $18.98 | 59136 |
| 2022-03-08 | 18.91 | $19.05 | 87900 |
| 2022-03-07 | 18.90 | $18.67 | 58200 |
| 2022-03-04 | 18.96 | $19.12 | 29545 |
| 2022-03-03 | 18.95 | $19.11 | 39600 |
| 2022-03-02 | 18.93 | $19.11 | 62713 |
| 2022-03-01 | 18.91 | $18.89 | 36030 |
| 2022-02-28 | 18.93 | $19.17 | 29628 |
| 2022-02-25 | 18.90 | $19.12 | 31007 |
| 2022-02-24 | 18.88 | $18.90 | 45200 |
| 2022-02-23 | 18.90 | $18.69 | 55443 |
| 2022-02-22 | 18.97 | $18.62 | 41000 |
| 2022-02-18 | 19.06 | $18.87 | 29100 |
| 2022-02-17 | 19.12 | $18.96 | 32016 |
| 2022-02-16 | 19.17 | $19.10 | 96830 |
| 2022-02-15 | 19.20 | $18.73 | 46344 |
| 2022-02-14 | 19.32 | $18.86 | 68500 |
| 2022-02-11 | 19.42 | $19.33 | 75700 |
| 2022-02-10 | 19.44 | $19.60 | 46000 |
| 2022-02-09 | 19.41 | $19.39 | 25608 |
| 2022-02-08 | 19.42 | $19.28 | 22227 |
| 2022-02-07 | 19.46 | $19.27 | 34013 |
| 2022-02-04 | 19.50 | $19.20 | 46700 |
| 2022-02-03 | 19.56 | $19.25 | 36100 |
| 2022-02-02 | 19.63 | $19.43 | 63325 |
| 2022-02-01 | 19.66 | $19.68 | 40848 |
| 2022-01-31 | 19.65 | $19.70 | 73100 |
| 2022-01-28 | 19.63 | $19.58 | 77226 |
| 2022-01-27 | 19.63 | $19.44 | 76709 |
| 2022-01-26 | 19.67 | $19.31 | 40049 |
| 2022-01-25 | 19.73 | $19.40 | 69036 |
| 2022-01-24 | 19.79 | $19.31 | 101206 |
| 2022-01-21 | 19.87 | $19.35 | 55727 |
| 2022-01-20 | 19.96 | $19.27 | 39200 |
| 2022-01-19 | 20.07 | $19.55 | 45400 |
| 2022-01-18 | 20.14 | $19.83 | 50716 |
| 2022-01-14 | 20.17 | $20.01 | 42643 |
| 2022-01-13 | 20.16 | $19.71 | 64808 |
| 2022-01-12 | 20.20 | $19.75 | 97900 |
| 2022-01-11 | 20.25 | $19.75 | 75443 |
| 2022-01-10 | 20.29 | $20.06 | 64500 |
| 2022-01-07 | 20.28 | $20.03 | 148920 |
| 2022-01-06 | 20.27 | $20.11 | 52223 |
| 2022-01-05 | 20.23 | $20.33 | 48800 |
| 2022-01-04 | 20.14 | $20.69 | 48347 |
| 2022-01-03 | 19.96 | $20.63 | 51518 |
| 2021-12-31 | 19.75 | $20.04 | 115405 |
| 2021-12-30 | 19.64 | $20.47 | 52408 |
| 2021-12-29 | 19.41 | $20.29 | 58400 |
| 2021-12-28 | 19.18 | $19.96 | 46705 |
| 2021-12-27 | 18.98 | $19.39 | 43713 |
| 2021-12-23 | 18.87 | $19.11 | 42100 |
| 2021-12-22 | 18.80 | $18.98 | 34400 |
| 2021-12-21 | 18.75 | $18.82 | 61300 |
| 2021-12-20 | 18.72 | $18.62 | 95104 |
| 2021-12-17 | 18.73 | $19.02 | 102120 |
| 2021-12-16 | 18.65 | $19.01 | 101000 |
| 2021-12-15 | 18.56 | $18.87 | 106515 |
| 2021-12-14 | 18.49 | $18.88 | 65918 |
| 2021-12-13 | 18.40 | $19.03 | 79401 |
| 2021-12-10 | 18.27 | $19.00 | 130000 |
| 2021-12-09 | 18.12 | $18.51 | 49013 |
| 2021-12-08 | 18.05 | $18.47 | 26700 |
| 2021-12-07 | 17.98 | $18.47 | 58300 |
| 2021-12-06 | 17.90 | $18.09 | 90843 |
| 2021-12-03 | 17.89 | $17.71 | 87800 |
| 2021-12-02 | 17.96 | $18.04 | 53100 |
| 2021-12-01 | 17.97 | $17.36 | 78600 |
| 2021-11-30 | 18.13 | $17.90 | 67538 |
| 2021-11-29 | 18.20 | $18.00 | 41600 |
| 2021-11-26 | 18.27 | $18.05 | 42221 |
| 2021-11-24 | 18.33 | $18.26 | 26238 |
| 2021-11-23 | 18.36 | $18.15 | 94600 |
| 2021-11-22 | 18.42 | $17.61 | 65317 |
| 2021-11-19 | 18.61 | $17.95 | 55510 |
| 2021-11-18 | 18.75 | $18.12 | 106900 |
| 2021-11-17 | 18.88 | $18.65 | 58036 |
| 2021-11-16 | 18.92 | $19.02 | 49900 |
| 2021-11-15 | 18.88 | $19.05 | 46407 |
| 2021-11-12 | 18.83 | $18.65 | 38600 |
| 2021-11-11 | 18.86 | $19.07 | 30100 |
| 2021-11-10 | 18.81 | $18.97 | 28341 |
| 2021-11-09 | 18.76 | $18.95 | 28200 |
| 2021-11-08 | 18.72 | $18.89 | 23000 |
| 2021-11-05 | 18.67 | $18.78 | 27716 |
| 2021-11-04 | 18.65 | $18.57 | 21700 |
| 2021-11-03 | 18.66 | $18.82 | 28600 |
| 2021-11-02 | 18.62 | $18.73 | 25500 |
| 2021-11-01 | 18.60 | $18.53 | 40800 |
| 2021-10-29 | 18.61 | $18.44 | 26400 |
| 2021-10-28 | 18.65 | $18.54 | 50030 |
| 2021-10-27 | 18.67 | $18.35 | 41700 |
| 2021-10-26 | 18.73 | $18.50 | 63900 |
| 2021-10-25 | 18.77 | $18.76 | 29013 |
| 2021-10-22 | 18.77 | $18.89 | 32400 |
| 2021-10-21 | 18.73 | $18.75 | 47500 |
| 2021-10-20 | 18.72 | $18.78 | 22060 |
| 2021-10-19 | 18.69 | $18.90 | 35546 |
| 2021-10-18 | 18.64 | $18.93 | 33222 |
| 2021-10-15 | 18.57 | $18.67 | 41700 |
| 2021-10-14 | 18.55 | $19.16 | 36542 |
| 2021-10-13 | 18.42 | $18.98 | 98529 |
| 2021-10-12 | 18.31 | $18.41 | 24711 |
| 2021-10-11 | 18.30 | $18.48 | 22300 |
| 2021-10-08 | 18.27 | $18.34 | 22948 |
| 2021-10-07 | 18.27 | $18.48 | 38400 |
| 2021-10-06 | 18.24 | $18.46 | 42545 |
| 2021-10-05 | 18.21 | $18.26 | 41310 |
| 2021-10-04 | 18.22 | $18.49 | 31423 |
| 2021-10-01 | 18.18 | $18.34 | 32500 |
| 2021-09-30 | 18.17 | $18.37 | 38018 |
| 2021-09-29 | 18.16 | $18.20 | 84400 |
| 2021-09-28 | 18.18 | $18.17 | 55500 |
| 2021-09-27 | 18.21 | $18.26 | 28700 |
| 2021-09-24 | 18.22 | $18.25 | 29800 |
| 2021-09-23 | 18.24 | $18.29 | 40631 |
| 2021-09-22 | 18.26 | $18.32 | 39700 |
| 2021-09-21 | 18.28 | $18.28 | 53802 |
| 2021-09-20 | 18.31 | $18.36 | 72248 |
| 2021-09-17 | 18.33 | $18.50 | 113200 |
| 2021-09-16 | 18.32 | $18.70 | 58802 |
| 2021-09-15 | 18.28 | $18.35 | 50717 |
| 2021-09-14 | 18.30 | $17.91 | 40810 |
| 2021-09-13 | 18.42 | $18.00 | 36900 |
| 2021-09-10 | 18.54 | $17.91 | 52000 |
| 2021-09-09 | 18.70 | $18.24 | 67828 |
| 2021-09-08 | 18.82 | $18.74 | 53300 |
| 2021-09-07 | 18.85 | $19.04 | 54120 |
| 2021-09-03 | 18.82 | $19.09 | 30500 |
| 2021-09-02 | 18.79 | $19.22 | 22346 |
| 2021-09-01 | 18.71 | $19.11 | 44600 |
| 2021-08-31 | 18.66 | $18.84 | 56047 |
| 2021-08-30 | 18.65 | $18.81 | 45241 |
| 2021-08-27 | 18.64 | $18.72 | 37400 |
| 2021-08-26 | 18.66 | $18.63 | 42222 |
| 2021-08-25 | 18.70 | $18.51 | 56413 |
| 2021-08-24 | 18.78 | $18.72 | 37328 |
| 2021-08-23 | 18.82 | $18.73 | 59134 |
| 2021-08-20 | 18.87 | $18.51 | 35000 |
| 2021-08-19 | 18.98 | $18.33 | 47230 |
| 2021-08-18 | 19.14 | $18.51 | 43100 |
| 2021-08-17 | 19.30 | $18.91 | 37047 |
| 2021-08-16 | 19.39 | $19.17 | 39600 |
| 2021-08-13 | 19.44 | $19.20 | 28028 |
| 2021-08-12 | 19.50 | $19.06 | 116800 |
| 2021-08-11 | 19.59 | $19.39 | 41300 |
| 2021-08-10 | 19.64 | $19.33 | 41606 |
| 2021-08-09 | 19.70 | $19.43 | 34800 |
| 2021-08-06 | 19.74 | $19.57 | 45200 |
| 2021-08-05 | 19.77 | $19.82 | 55500 |
| 2021-08-04 | 19.75 | $19.51 | 62011 |
| 2021-08-03 | 19.78 | $19.59 | 94600 |
| 2021-08-02 | 19.81 | $19.30 | 48400 |
| 2021-07-30 | 19.90 | $19.62 | 45508 |
| 2021-07-29 | 19.93 | $19.64 | 59347 |
| 2021-07-28 | 19.97 | $19.63 | 66503 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.95
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.28
Average
17.28
Maximum
21.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.95 | $20.49 | 212270 |
| 2026-07-23 | 21.06 | $20.53 | 125711 |
| 2026-07-22 | 21.18 | $20.88 | 129500 |
| 2026-07-21 | 21.21 | $21.27 | 141583 |
| 2026-07-20 | 21.12 | $21.05 | 213825 |
| 2026-07-17 | 21.07 | $21.75 | 221909 |
| 2026-07-16 | 20.79 | $21.20 | 106421 |
| 2026-07-15 | 20.60 | $20.38 | 120624 |
| 2026-07-14 | 20.64 | $20.61 | 108306 |
| 2026-07-13 | 20.61 | $20.35 | 128456 |
| 2026-07-10 | 20.65 | $20.57 | 76574 |
| 2026-07-09 | 20.62 | $20.45 | 91900 |
| 2026-07-08 | 20.62 | $20.25 | 165500 |
| 2026-07-07 | 20.68 | $20.04 | 150100 |
| 2026-07-06 | 20.81 | $20.53 | 136044 |
| 2026-07-02 | 20.81 | $20.62 | 122200 |
| 2026-07-01 | 20.78 | $20.97 | 223007 |
| 2026-06-30 | 20.62 | $20.76 | 201200 |
| 2026-06-29 | 20.48 | $21.26 | 177800 |
| 2026-06-26 | 20.15 | $20.79 | 604218 |
| 2026-06-25 | 19.89 | $20.25 | 305400 |
| 2026-06-24 | 19.74 | $20.18 | 169351 |
| 2026-06-23 | 19.59 | $19.53 | 191417 |
| 2026-06-22 | 19.60 | $19.26 | 155527 |
| 2026-06-18 | 19.70 | $19.13 | 451700 |
| 2026-06-17 | 19.86 | $19.22 | 285345 |
| 2026-06-16 | 20.02 | $20.09 | 198939 |
| 2026-06-15 | 19.94 | $19.98 | 129200 |
| 2026-06-12 | 19.87 | $20.15 | 100783 |
| 2026-06-11 | 19.74 | $19.75 | 82340 |
| 2026-06-10 | 19.69 | $20.21 | 184200 |
| 2026-06-09 | 19.49 | $19.73 | 181600 |
| 2026-06-08 | 19.39 | $19.46 | 121831 |
| 2026-06-05 | 19.35 | $19.66 | 134400 |
| 2026-06-04 | 19.25 | $19.25 | 85818 |
| 2026-06-03 | 19.25 | $19.02 | 106813 |
| 2026-06-02 | 19.32 | $19.43 | 112000 |
| 2026-06-01 | 19.28 | $19.15 | 184700 |
| 2026-05-29 | 19.32 | $19.27 | 105808 |
| 2026-05-28 | 19.32 | $19.62 | 164116 |
| 2026-05-27 | 19.22 | $19.34 | 111708 |
| 2026-05-26 | 19.18 | $19.58 | 181817 |
| 2026-05-22 | 19.06 | $19.29 | 147916 |
| 2026-05-21 | 19.01 | $19.04 | 212000 |
| 2026-05-20 | 19.02 | $19.11 | 316025 |
| 2026-05-19 | 19.02 | $19.11 | 179032 |
| 2026-05-18 | 19.01 | $19.00 | 165810 |
| 2026-05-15 | 19.04 | $18.73 | 99500 |
| 2026-05-14 | 19.17 | $19.00 | 120007 |
| 2026-05-13 | 19.24 | $18.90 | 117663 |
| 2026-05-12 | 19.35 | $19.09 | 89929 |
| 2026-05-11 | 19.43 | $19.15 | 149300 |
| 2026-05-08 | 19.50 | $19.36 | 151417 |
| 2026-05-07 | 19.53 | $19.64 | 215539 |
| 2026-05-06 | 19.47 | $19.48 | 181940 |
| 2026-05-05 | 19.44 | $19.45 | 208800 |
| 2026-05-04 | 19.41 | $19.60 | 453078 |
| 2026-05-01 | 19.33 | $19.25 | 241142 |
| 2026-04-30 | 19.34 | $18.80 | 141922 |
| 2026-04-29 | 19.50 | $19.09 | 178900 |
| 2026-04-28 | 19.59 | $19.32 | 165100 |
| 2026-04-27 | 19.63 | $19.04 | 171800 |
| 2026-04-24 | 19.76 | $19.83 | 216788 |
| 2026-04-23 | 19.66 | $19.66 | 142991 |
| 2026-04-22 | 19.60 | $19.23 | 128000 |
| 2026-04-21 | 19.64 | $19.46 | 107400 |
| 2026-04-20 | 19.62 | $19.90 | 111833 |
| 2026-04-17 | 19.46 | $19.82 | 105600 |
| 2026-04-16 | 19.27 | $19.58 | 76446 |
| 2026-04-15 | 19.12 | $19.47 | 87100 |
| 2026-04-14 | 18.97 | $19.45 | 89310 |
| 2026-04-13 | 18.79 | $19.29 | 106900 |
| 2026-04-10 | 18.62 | $19.54 | 164532 |
| 2026-04-09 | 18.33 | $19.16 | 160243 |
| 2026-04-08 | 18.11 | $18.71 | 140900 |
| 2026-04-07 | 17.98 | $18.39 | 92417 |
| 2026-04-06 | 17.94 | $18.39 | 130554 |
| 2026-04-02 | 17.88 | $18.39 | 89029 |
| 2026-04-01 | 17.83 | $18.14 | 114813 |
| 2026-03-31 | 17.85 | $18.00 | 111806 |
| 2026-03-30 | 17.93 | $18.00 | 169206 |
| 2026-03-27 | 18.03 | $17.96 | 117439 |
| 2026-03-26 | 18.17 | $18.06 | 143700 |
| 2026-03-25 | 18.32 | $18.31 | 119100 |
| 2026-03-24 | 18.43 | $18.45 | 158400 |
| 2026-03-23 | 18.52 | $18.44 | 140600 |
| 2026-03-20 | 18.65 | $18.23 | 253000 |
| 2026-03-19 | 18.87 | $18.99 | 118023 |
| 2026-03-18 | 18.91 | $19.05 | 154632 |
| 2026-03-17 | 18.93 | $19.26 | 218449 |
| 2026-03-16 | 18.90 | $18.82 | 155037 |
| 2026-03-13 | 19.01 | $18.44 | 148275 |
| 2026-03-12 | 19.26 | $18.58 | 137011 |
| 2026-03-11 | 19.53 | $19.14 | 161658 |
| 2026-03-10 | 19.67 | $19.36 | 144429 |
| 2026-03-09 | 19.77 | $19.45 | 246400 |
| 2026-03-06 | 19.87 | $19.54 | 193062 |
| 2026-03-05 | 19.95 | $19.71 | 214400 |
| 2026-03-04 | 19.99 | $19.53 | 353135 |
| 2026-03-03 | 20.10 | $19.61 | 314700 |
| 2026-03-02 | 20.19 | $19.59 | 507289 |
| 2026-02-27 | 20.30 | $19.72 | 502824 |
| 2026-02-26 | 20.39 | $19.79 | 191837 |
| 2026-02-25 | 20.47 | $19.88 | 181400 |
| 2026-02-24 | 20.52 | $19.98 | 177330 |
| 2026-02-23 | 20.54 | $20.14 | 237400 |
| 2026-02-20 | 20.50 | $20.03 | 284036 |
| 2026-02-19 | 20.47 | $20.00 | 150124 |
| 2026-02-18 | 20.43 | $20.24 | 268300 |
| 2026-02-17 | 20.28 | $20.39 | 256242 |
| 2026-02-13 | 20.05 | $20.53 | 272135 |
| 2026-02-12 | 19.70 | $20.11 | 317800 |
| 2026-02-11 | 19.40 | $19.53 | 150900 |
| 2026-02-10 | 19.21 | $19.85 | 246300 |
| 2026-02-09 | 18.86 | $19.51 | 183700 |
| 2026-02-06 | 18.53 | $19.64 | 315433 |
| 2026-02-05 | 18.08 | $18.48 | 198142 |
| 2026-02-04 | 17.90 | $18.07 | 182048 |
| 2026-02-03 | 17.80 | $17.90 | 144200 |
| 2026-02-02 | 17.73 | $17.66 | 150800 |
| 2026-01-30 | 17.72 | $17.62 | 129238 |
| 2026-01-29 | 17.72 | $17.50 | 76841 |
| 2026-01-28 | 17.75 | $17.22 | 191800 |
| 2026-01-27 | 17.87 | $17.84 | 105236 |
| 2026-01-26 | 17.81 | $17.70 | 185600 |
| 2026-01-23 | 17.78 | $18.22 | 131834 |
| 2026-01-22 | 17.58 | $17.88 | 273477 |
| 2026-01-21 | 17.44 | $17.79 | 87494 |
| 2026-01-20 | 17.28 | $17.53 | 137613 |
| 2026-01-16 | 17.18 | $17.55 | 141239 |
| 2026-01-15 | 17.04 | $17.38 | 240514 |
| 2026-01-14 | 16.93 | $16.95 | 138400 |
| 2026-01-13 | 16.93 | $17.04 | 135600 |
| 2026-01-12 | 16.89 | $17.18 | 131408 |
| 2026-01-09 | 16.81 | $17.01 | 210833 |
| 2026-01-08 | 16.76 | $17.07 | 138600 |
| 2026-01-07 | 16.68 | $17.02 | 123926 |
| 2026-01-06 | 16.60 | $16.89 | 134917 |
| 2026-01-05 | 16.54 | $16.71 | 164138 |
| 2026-01-02 | 16.54 | $16.79 | 159313 |
| 2025-12-31 | 16.50 | $16.72 | 101644 |
| 2025-12-30 | 16.48 | $16.80 | 98619 |
| 2025-12-29 | 16.44 | $16.56 | 115000 |
| 2025-12-26 | 16.47 | $16.45 | 63000 |
| 2025-12-24 | 16.54 | $16.38 | 46100 |
| 2025-12-23 | 16.64 | $16.26 | 117800 |
| 2025-12-22 | 16.81 | $16.46 | 152600 |
| 2025-12-19 | 16.96 | $16.48 | 643800 |
| 2025-12-18 | 17.13 | $16.63 | 236524 |
| 2025-12-17 | 17.28 | $16.87 | 188143 |
| 2025-12-16 | 17.39 | $16.82 | 398570 |
| 2025-12-15 | 17.53 | $17.24 | 452800 |
| 2025-12-12 | 17.57 | $16.99 | 187500 |
| 2025-12-11 | 17.68 | $16.93 | 195200 |
| 2025-12-10 | 17.84 | $17.54 | 259908 |
| 2025-12-09 | 17.82 | $17.61 | 179474 |
| 2025-12-08 | 17.76 | $17.45 | 124985 |
| 2025-12-05 | 17.73 | $17.51 | 110319 |
| 2025-12-04 | 17.67 | $17.33 | 93400 |
| 2025-12-03 | 17.64 | $17.32 | 118314 |
| 2025-12-02 | 17.59 | $17.24 | 112200 |
| 2025-12-01 | 17.55 | $17.11 | 228121 |
| 2025-11-28 | 17.52 | $17.34 | 63621 |
| 2025-11-26 | 17.40 | $17.33 | 248300 |
| 2025-11-25 | 17.24 | $17.39 | 249200 |
| 2025-11-24 | 17.02 | $17.01 | 232964 |
| 2025-11-21 | 16.85 | $16.73 | 260138 |
| 2025-11-20 | 16.73 | $16.37 | 171388 |
| 2025-11-19 | 16.68 | $16.12 | 134706 |
| 2025-11-18 | 16.68 | $16.56 | 162700 |
| 2025-11-17 | 16.54 | $16.43 | 117123 |
| 2025-11-14 | 16.39 | $16.43 | 108805 |
| 2025-11-13 | 16.19 | $16.40 | 84300 |
| 2025-11-12 | 15.95 | $16.48 | 132200 |
| 2025-11-11 | 15.63 | $16.22 | 180520 |
| 2025-11-10 | 15.30 | $15.61 | 135330 |
| 2025-11-07 | 15.09 | $15.37 | 90500 |
| 2025-11-06 | 14.90 | $15.02 | 98423 |
| 2025-11-05 | 14.77 | $14.97 | 88043 |
| 2025-11-04 | 14.63 | $14.79 | 83364 |
| 2025-11-03 | 14.51 | $14.62 | 109737 |
| 2025-10-31 | 14.41 | $14.68 | 119800 |
| 2025-10-30 | 14.27 | $14.49 | 69956 |
| 2025-10-29 | 14.16 | $14.50 | 146600 |
| 2025-10-28 | 14.01 | $14.50 | 115488 |
| 2025-10-27 | 13.84 | $14.30 | 176637 |
| 2025-10-24 | 13.69 | $13.81 | 145900 |
| 2025-10-23 | 13.66 | $13.94 | 93300 |
| 2025-10-22 | 13.60 | $13.83 | 90314 |
| 2025-10-21 | 13.55 | $13.72 | 91300 |
| 2025-10-20 | 13.53 | $13.81 | 133800 |
| 2025-10-17 | 13.48 | $13.86 | 72143 |
| 2025-10-16 | 13.42 | $13.80 | 83900 |
| 2025-10-15 | 13.36 | $13.72 | 86349 |
| 2025-10-14 | 13.32 | $13.71 | 100600 |
| 2025-10-13 | 13.28 | $13.52 | 96328 |
| 2025-10-10 | 13.29 | $13.18 | 98600 |
| 2025-10-09 | 13.43 | $13.32 | 101900 |
| 2025-10-08 | 13.56 | $13.46 | 108700 |
| 2025-10-07 | 13.68 | $13.44 | 125983 |
| 2025-10-06 | 13.83 | $13.67 | 133369 |
| 2025-10-03 | 13.96 | $14.07 | 49000 |
| 2025-10-02 | 13.99 | $13.98 | 67910 |
| 2025-10-01 | 14.06 | $14.22 | 82622 |
| 2025-09-30 | 14.07 | $14.17 | 87000 |
| 2025-09-29 | 14.10 | $14.08 | 70501 |
| 2025-09-26 | 14.18 | $14.08 | 61500 |
| 2025-09-25 | 14.27 | $14.09 | 59813 |
| 2025-09-24 | 14.39 | $14.30 | 54709 |
| 2025-09-23 | 14.47 | $14.37 | 56043 |
| 2025-09-22 | 14.55 | $14.24 | 68600 |
| 2025-09-19 | 14.69 | $14.48 | 153200 |
| 2025-09-18 | 14.79 | $14.64 | 74300 |
| 2025-09-17 | 14.85 | $14.60 | 63509 |
| 2025-09-16 | 14.95 | $14.53 | 57114 |
| 2025-09-15 | 15.08 | $14.72 | 53000 |
| 2025-09-12 | 15.19 | $14.67 | 48104 |
| 2025-09-11 | 15.33 | $14.89 | 69900 |
| 2025-09-10 | 15.43 | $15.32 | 114600 |
| 2025-09-09 | 15.41 | $15.19 | 59111 |
| 2025-09-08 | 15.43 | $15.28 | 62700 |
| 2025-09-05 | 15.41 | $15.47 | 79615 |
| 2025-09-04 | 15.33 | $15.20 | 50736 |
| 2025-09-03 | 15.31 | $15.13 | 68209 |
| 2025-09-02 | 15.31 | $15.19 | 90504 |
| 2025-08-29 | 15.28 | $15.27 | 94316 |
| 2025-08-28 | 15.21 | $15.11 | 55022 |
| 2025-08-27 | 15.18 | $15.21 | 68200 |
| 2025-08-26 | 15.10 | $15.05 | 40900 |
| 2025-08-25 | 15.05 | $15.15 | 54862 |
| 2025-08-22 | 14.96 | $15.21 | 67950 |
| 2025-08-21 | 14.82 | $14.99 | 90600 |
| 2025-08-20 | 14.72 | $14.90 | 79200 |
| 2025-08-19 | 14.63 | $14.90 | 80732 |
| 2025-08-18 | 14.51 | $14.47 | 89500 |
| 2025-08-15 | 14.50 | $14.60 | 63038 |
| 2025-08-14 | 14.45 | $14.66 | 82710 |
| 2025-08-13 | 14.36 | $14.76 | 84500 |
| 2025-08-12 | 14.23 | $14.49 | 66300 |
| 2025-08-11 | 14.15 | $14.27 | 70100 |
| 2025-08-08 | 14.13 | $14.14 | 58900 |
| 2025-08-07 | 14.15 | $14.18 | 40547 |
| 2025-08-06 | 14.16 | $14.20 | 63420 |
| 2025-08-05 | 14.17 | $14.31 | 66700 |
| 2025-08-04 | 14.15 | $14.33 | 68023 |
| 2025-08-01 | 14.12 | $14.13 | 94425 |
| 2025-07-31 | 14.15 | $14.05 | 98900 |
| 2025-07-30 | 14.21 | $14.09 | 93624 |
| 2025-07-29 | 14.28 | $14.52 | 133200 |
| 2025-07-28 | 14.23 | $13.96 | 94400 |
| 2025-07-25 | 14.34 | $14.28 | 106100 |
| 2025-07-24 | 14.39 | $14.46 | 88129 |
| 2025-07-23 | 14.38 | $14.51 | 74500 |
| 2025-07-22 | 14.37 | $14.56 | 100856 |
| 2025-07-21 | 14.34 | $14.44 | 81000 |
| 2025-07-18 | 14.34 | $14.30 | 137700 |
| 2025-07-17 | 14.39 | $14.31 | 114900 |
| 2025-07-16 | 14.45 | $14.38 | 110841 |
| 2025-07-15 | 14.51 | $14.46 | 137010 |
| 2025-07-14 | 14.55 | $14.75 | 92947 |
| 2025-07-11 | 14.52 | $14.59 | 189800 |
| 2025-07-10 | 14.53 | $14.52 | 83504 |
| 2025-07-09 | 14.57 | $14.53 | 56100 |
| 2025-07-08 | 14.61 | $14.76 | 155651 |
| 2025-07-07 | 14.60 | $14.53 | 113612 |
| 2025-07-03 | 14.66 | $14.64 | 54916 |
| 2025-07-02 | 14.71 | $14.59 | 79134 |
| 2025-07-01 | 14.77 | $14.64 | 117313 |
| 2025-06-30 | 14.85 | $14.71 | 86100 |
| 2025-06-27 | 14.91 | $14.78 | 192900 |
| 2025-06-26 | 14.97 | $14.83 | 79731 |
| 2025-06-25 | 15.03 | $14.78 | 55900 |
| 2025-06-24 | 15.12 | $15.19 | 40711 |
| 2025-06-23 | 15.11 | $15.26 | 44741 |
| 2025-06-20 | 15.06 | $15.00 | 67844 |
| 2025-06-18 | 15.09 | $15.05 | 48845 |
| 2025-06-17 | 15.11 | $15.01 | 37449 |
| 2025-06-16 | 15.15 | $14.88 | 70307 |
| 2025-06-13 | 15.24 | $14.81 | 77014 |
| 2025-06-12 | 15.37 | $14.94 | 75100 |
| 2025-06-11 | 15.48 | $15.53 | 93146 |
| 2025-06-10 | 15.44 | $15.57 | 85504 |
| 2025-06-09 | 15.37 | $15.45 | 84351 |
| 2025-06-06 | 15.32 | $15.38 | 56841 |
| 2025-06-05 | 15.28 | $15.33 | 80300 |
| 2025-06-04 | 15.25 | $15.22 | 66115 |
| 2025-06-03 | 15.25 | $15.50 | 60100 |
| 2025-06-02 | 15.17 | $15.44 | 211900 |
| 2025-05-30 | 15.08 | $15.32 | 57300 |
| 2025-05-29 | 15.01 | $15.35 | 93938 |
| 2025-05-28 | 14.93 | $15.18 | 66600 |
| 2025-05-27 | 14.87 | $15.12 | 59628 |
| 2025-05-23 | 14.83 | $14.90 | 60151 |
| 2025-05-22 | 14.86 | $14.81 | 51033 |
| 2025-05-21 | 14.92 | $14.87 | 55626 |
| 2025-05-20 | 14.99 | $15.15 | 46387 |
| 2025-05-19 | 14.98 | $15.25 | 56028 |
| 2025-05-16 | 14.94 | $15.24 | 74694 |
| 2025-05-15 | 14.90 | $15.05 | 69341 |
| 2025-05-14 | 14.92 | $14.77 | 85004 |
| 2025-05-13 | 15.04 | $15.10 | 73562 |
| 2025-05-12 | 15.08 | $15.26 | 102934 |
| 2025-05-09 | 15.09 | $15.18 | 44518 |
| 2025-05-08 | 15.13 | $15.04 | 50514 |
| 2025-05-07 | 15.23 | $15.15 | 57328 |
| 2025-05-06 | 15.32 | $15.23 | 61700 |
| 2025-05-05 | 15.40 | $15.22 | 38360 |
| 2025-05-02 | 15.52 | $15.46 | 71022 |
| 2025-05-01 | 15.59 | $15.42 | 53200 |
| 2025-04-30 | 15.68 | $15.45 | 78447 |
| 2025-04-29 | 15.80 | $15.57 | 84248 |
| 2025-04-28 | 15.90 | $15.40 | 101528 |
| 2025-04-25 | 16.08 | $15.48 | 174524 |
| 2025-04-24 | 16.27 | $16.28 | 51911 |
| 2025-04-23 | 16.26 | $16.34 | 51300 |
| 2025-04-22 | 16.22 | $16.57 | 56946 |
| 2025-04-21 | 16.10 | $16.45 | 60208 |
| 2025-04-17 | 15.99 | $16.47 | 78110 |
| 2025-04-16 | 15.85 | $16.41 | 110200 |
| 2025-04-15 | 15.70 | $16.14 | 85939 |
| 2025-04-14 | 15.61 | $15.92 | 79532 |
| 2025-04-11 | 15.58 | $15.43 | 72708 |
| 2025-04-10 | 15.70 | $15.28 | 110937 |
| 2025-04-09 | 15.89 | $15.60 | 141700 |
| 2025-04-08 | 16.03 | $15.19 | 119325 |
| 2025-04-07 | 16.34 | $15.48 | 117649 |
| 2025-04-04 | 16.61 | $16.28 | 78654 |
| 2025-04-03 | 16.70 | $16.49 | 70342 |
| 2025-04-02 | 16.73 | $16.73 | 51000 |
| 2025-04-01 | 16.70 | $17.13 | 202303 |
| 2025-03-31 | 16.52 | $16.72 | 96341 |
| 2025-03-28 | 16.44 | $16.61 | 54800 |
| 2025-03-27 | 16.38 | $16.48 | 41647 |
| 2025-03-26 | 16.34 | $16.50 | 45217 |
| 2025-03-25 | 16.28 | $16.32 | 70400 |
| 2025-03-24 | 16.28 | $16.40 | 54617 |
| 2025-03-21 | 16.24 | $16.21 | 136400 |
| 2025-03-20 | 16.26 | $16.45 | 50300 |
| 2025-03-19 | 16.21 | $16.44 | 72100 |
| 2025-03-18 | 16.16 | $16.32 | 55118 |
| 2025-03-17 | 16.13 | $16.21 | 63504 |
| 2025-03-14 | 16.13 | $16.17 | 89100 |
| 2025-03-13 | 16.15 | $15.78 | 77900 |
| 2025-03-12 | 16.30 | $16.09 | 117187 |
| 2025-03-11 | 16.38 | $16.08 | 98100 |
| 2025-03-10 | 16.49 | $16.36 | 84600 |
| 2025-03-07 | 16.53 | $16.58 | 53608 |
| 2025-03-06 | 16.51 | $16.56 | 68700 |
| 2025-03-05 | 16.49 | $16.40 | 58793 |
| 2025-03-04 | 16.52 | $16.44 | 57800 |
| 2025-03-03 | 16.55 | $16.58 | 105814 |
| 2025-02-28 | 16.53 | $16.58 | 62700 |
| 2025-02-27 | 16.51 | $16.53 | 45023 |
| 2025-02-26 | 16.51 | $16.59 | 62500 |
| 2025-02-25 | 16.48 | $16.58 | 77924 |
| 2025-02-24 | 16.46 | $16.56 | 60315 |
| 2025-02-21 | 16.43 | $16.47 | 73286 |
| 2025-02-20 | 16.43 | $16.44 | 64628 |
| 2025-02-19 | 16.44 | $16.44 | 45604 |
| 2025-02-18 | 16.46 | $16.50 | 69900 |
| 2025-02-14 | 16.46 | $16.43 | 54800 |
| 2025-02-13 | 16.48 | $16.50 | 93300 |
| 2025-02-12 | 16.49 | $16.44 | 137143 |
| 2025-02-11 | 16.51 | $16.09 | 102425 |
| 2025-02-10 | 16.66 | $16.03 | 152500 |
| 2025-02-07 | 16.86 | $16.22 | 252000 |
| 2025-02-06 | 17.04 | $17.20 | 100569 |
| 2025-02-05 | 16.95 | $17.32 | 58488 |
| 2025-02-04 | 16.80 | $17.07 | 68928 |
| 2025-02-03 | 16.69 | $17.00 | 147400 |
| 2025-01-31 | 16.59 | $16.86 | 126037 |
| 2025-01-30 | 16.51 | $16.46 | 93709 |
| 2025-01-29 | 16.53 | $16.39 | 92700 |
| 2025-01-28 | 16.59 | $16.67 | 79225 |
| 2025-01-27 | 16.57 | $16.88 | 96300 |
| 2025-01-24 | 16.48 | $16.26 | 187236 |
| 2025-01-23 | 16.57 | $16.21 | 102600 |
| 2025-01-22 | 16.70 | $16.40 | 92600 |
| 2025-01-21 | 16.79 | $16.84 | 99400 |
| 2025-01-17 | 16.77 | $16.98 | 117900 |
| 2025-01-16 | 16.70 | $17.02 | 109980 |
| 2025-01-15 | 16.61 | $16.79 | 41734 |
| 2025-01-14 | 16.56 | $16.75 | 47400 |
| 2025-01-13 | 16.53 | $16.61 | 49705 |
| 2025-01-10 | 16.53 | $16.48 | 72400 |
| 2025-01-08 | 16.58 | $16.78 | 48406 |
| 2025-01-07 | 16.54 | $16.73 | 46311 |
| 2025-01-06 | 16.52 | $16.91 | 101722 |
| 2025-01-03 | 16.44 | $16.92 | 68400 |
| 2025-01-02 | 16.35 | $16.68 | 94294 |
| 2024-12-31 | 16.31 | $16.79 | 124000 |
| 2024-12-30 | 16.25 | $16.65 | 109701 |
| 2024-12-27 | 16.21 | $16.21 | 110200 |
| 2024-12-26 | 16.32 | $16.42 | 64500 |
| 2024-12-24 | 16.39 | $16.41 | 29618 |
| 2024-12-23 | 16.49 | $16.29 | 98928 |
| 2024-12-20 | 16.65 | $16.39 | 213546 |
| 2024-12-19 | 16.82 | $16.40 | 100935 |
| 2024-12-18 | 17.04 | $16.47 | 99600 |
| 2024-12-17 | 17.28 | $17.26 | 101100 |
| 2024-12-16 | 17.33 | $17.24 | 91231 |
| 2024-12-13 | 17.40 | $17.10 | 56500 |
| 2024-12-12 | 17.54 | $17.21 | 63000 |
| 2024-12-11 | 17.66 | $17.74 | 95100 |
| 2024-12-10 | 17.65 | $17.46 | 80408 |
| 2024-12-09 | 17.73 | $17.59 | 65621 |
| 2024-12-06 | 17.78 | $17.65 | 70600 |
| 2024-12-05 | 17.83 | $17.83 | 69845 |
| 2024-12-04 | 17.83 | $17.81 | 104500 |
| 2024-12-03 | 17.84 | $17.71 | 98400 |
| 2024-12-02 | 17.88 | $17.72 | 332230 |
| 2024-11-29 | 17.92 | $17.89 | 122600 |
| 2024-11-27 | 17.92 | $17.98 | 121600 |
| 2024-11-26 | 17.89 | $18.00 | 129403 |
| 2024-11-25 | 17.85 | $18.06 | 103300 |
| 2024-11-22 | 17.78 | $18.00 | 77300 |
| 2024-11-21 | 17.71 | $17.89 | 79674 |
| 2024-11-20 | 17.66 | $17.57 | 44115 |
| 2024-11-19 | 17.71 | $17.70 | 31800 |
| 2024-11-18 | 17.73 | $17.66 | 72000 |
| 2024-11-15 | 17.76 | $17.64 | 61700 |
| 2024-11-14 | 17.81 | $17.71 | 61400 |
| 2024-11-13 | 17.84 | $17.73 | 73806 |
| 2024-11-12 | 17.88 | $17.90 | 115033 |
| 2024-11-11 | 17.88 | $17.92 | 116811 |
| 2024-11-08 | 17.86 | $17.98 | 144634 |
| 2024-11-07 | 17.83 | $17.74 | 116000 |
| 2024-11-06 | 17.86 | $17.98 | 105706 |
| 2024-11-05 | 17.82 | $18.00 | 41600 |
| 2024-11-04 | 17.77 | $17.77 | 59700 |
| 2024-11-01 | 17.78 | $17.66 | 71718 |
| 2024-10-31 | 17.83 | $17.53 | 49823 |
| 2024-10-30 | 17.93 | $17.91 | 60226 |
| 2024-10-29 | 17.94 | $17.95 | 56400 |
| 2024-10-28 | 17.93 | $17.73 | 59537 |
| 2024-10-25 | 17.99 | $17.83 | 57855 |
| 2024-10-24 | 18.03 | $18.26 | 73549 |
| 2024-10-23 | 17.95 | $18.20 | 85500 |
| 2024-10-22 | 17.86 | $18.17 | 68100 |
| 2024-10-21 | 17.76 | $18.33 | 80705 |
| 2024-10-18 | 17.60 | $18.47 | 203908 |
| 2024-10-17 | 17.36 | $17.67 | 79332 |
| 2024-10-16 | 17.32 | $17.90 | 91401 |
| 2024-10-15 | 17.20 | $17.25 | 109863 |
| 2024-10-14 | 17.27 | $17.20 | 94300 |
| 2024-10-11 | 17.37 | $17.90 | 121227 |
| 2024-10-10 | 17.28 | $17.35 | 67245 |
| 2024-10-09 | 17.35 | $17.35 | 138347 |
| 2024-10-08 | 17.45 | $17.50 | 88300 |
| 2024-10-07 | 17.52 | $17.36 | 71220 |
| 2024-10-04 | 17.65 | $17.57 | 82407 |
| 2024-10-03 | 17.75 | $17.34 | 81600 |
| 2024-10-02 | 17.95 | $17.70 | 58544 |
| 2024-10-01 | 18.08 | $18.05 | 69300 |
| 2024-09-30 | 18.14 | $18.20 | 88700 |
| 2024-09-27 | 18.15 | $18.25 | 127513 |
| 2024-09-26 | 18.16 | $18.18 | 82800 |
| 2024-09-25 | 18.19 | $18.23 | 127000 |
| 2024-09-24 | 18.22 | $18.00 | 146600 |
| 2024-09-23 | 18.32 | $18.00 | 91200 |
| 2024-09-20 | 18.44 | $18.00 | 220851 |
| 2024-09-19 | 18.59 | $18.34 | 84638 |
| 2024-09-18 | 18.67 | $18.45 | 197209 |
| 2024-09-17 | 18.72 | $18.47 | 203094 |
| 2024-09-16 | 18.77 | $18.49 | 197900 |
| 2024-09-13 | 18.82 | $18.40 | 112936 |
| 2024-09-12 | 18.91 | $18.31 | 108108 |
| 2024-09-11 | 19.04 | $18.60 | 99349 |
| 2024-09-10 | 19.10 | $18.70 | 70700 |
| 2024-09-09 | 19.13 | $18.71 | 51300 |
| 2024-09-06 | 19.16 | $18.85 | 47700 |
| 2024-09-05 | 19.14 | $19.10 | 45445 |
| 2024-09-04 | 19.02 | $19.01 | 40200 |
| 2024-09-03 | 18.90 | $18.97 | 46600 |
| 2024-08-30 | 18.75 | $19.04 | 58400 |
| 2024-08-29 | 18.54 | $18.83 | 80400 |
| 2024-08-28 | 18.34 | $18.67 | 54730 |
| 2024-08-27 | 18.14 | $18.43 | 32238 |
| 2024-08-26 | 17.96 | $18.31 | 50200 |
| 2024-08-23 | 17.78 | $18.21 | 42629 |
| 2024-08-22 | 17.59 | $17.76 | 38500 |
| 2024-08-21 | 17.49 | $17.76 | 28126 |
| 2024-08-20 | 17.36 | $17.37 | 20537 |
| 2024-08-19 | 17.33 | $17.52 | 25501 |
| 2024-08-16 | 17.24 | $17.30 | 29734 |
| 2024-08-15 | 17.19 | $17.24 | 30400 |
| 2024-08-14 | 17.15 | $17.01 | 24100 |
| 2024-08-13 | 17.18 | $17.13 | 31500 |
| 2024-08-12 | 17.17 | $16.84 | 35400 |
| 2024-08-09 | 17.24 | $16.97 | 17613 |
| 2024-08-08 | 17.28 | $16.90 | 46500 |
| 2024-08-07 | 17.35 | $16.94 | 39100 |
| 2024-08-06 | 17.42 | $17.01 | 26233 |
| 2024-08-05 | 17.47 | $16.72 | 62428 |
| 2024-08-02 | 17.61 | $17.34 | 47700 |
| 2024-08-01 | 17.59 | $17.17 | 40709 |
| 2024-07-31 | 17.60 | $17.37 | 39028 |
| 2024-07-30 | 17.55 | $17.42 | 41408 |
| 2024-07-29 | 17.45 | $17.24 | 28309 |
| 2024-07-26 | 17.38 | $17.26 | 35401 |
| 2024-07-25 | 17.28 | $17.16 | 58311 |
| 2024-07-24 | 17.18 | $17.07 | 42600 |
| 2024-07-23 | 17.07 | $17.28 | 54000 |
| 2024-07-22 | 16.87 | $17.27 | 51800 |
| 2024-07-19 | 16.62 | $16.80 | 30900 |
| 2024-07-18 | 16.45 | $16.78 | 46449 |
| 2024-07-17 | 16.24 | $16.93 | 52937 |
| 2024-07-16 | 15.94 | $16.65 | 52700 |
| 2024-07-15 | 15.65 | $16.27 | 42225 |
| 2024-07-12 | 15.42 | $15.95 | 42600 |
| 2024-07-11 | 15.24 | $15.73 | 80049 |
| 2024-07-10 | 15.09 | $15.10 | 49746 |
| 2024-07-09 | 15.11 | $15.00 | 36449 |
| 2024-07-08 | 15.17 | $15.09 | 31400 |
| 2024-07-05 | 15.21 | $15.07 | 77000 |
| 2024-07-03 | 15.26 | $15.19 | 17800 |
| 2024-07-02 | 15.30 | $15.29 | 23849 |
| 2024-07-01 | 15.30 | $15.40 | 53400 |
| 2024-06-28 | 15.28 | $15.56 | 182109 |
| 2024-06-27 | 15.20 | $15.10 | 93159 |
| 2024-06-26 | 15.25 | $15.11 | 43400 |
| 2024-06-25 | 15.31 | $15.10 | 27900 |
| 2024-06-24 | 15.38 | $15.66 | 32700 |
| 2024-06-21 | 15.30 | $15.35 | 73117 |
| 2024-06-20 | 15.29 | $15.41 | 31200 |
| 2024-06-18 | 15.27 | $15.44 | 37107 |
| 2024-06-17 | 15.23 | $15.38 | 25435 |
| 2024-06-14 | 15.20 | $15.09 | 79823 |
| 2024-06-13 | 15.26 | $14.90 | 56300 |
| 2024-06-12 | 15.40 | $15.31 | 63000 |
| 2024-06-11 | 15.43 | $15.36 | 19900 |
| 2024-06-10 | 15.46 | $15.42 | 23732 |
| 2024-06-07 | 15.47 | $15.43 | 23800 |
| 2024-06-06 | 15.48 | $15.48 | 27500 |
| 2024-06-05 | 15.48 | $15.49 | 25636 |
| 2024-06-04 | 15.47 | $15.45 | 38204 |
| 2024-06-03 | 15.48 | $15.66 | 30414 |
| 2024-05-31 | 15.42 | $15.68 | 29742 |
| 2024-05-30 | 15.34 | $15.15 | 26800 |
| 2024-05-29 | 15.41 | $15.02 | 25811 |
| 2024-05-28 | 15.54 | $15.10 | 58600 |
| 2024-05-24 | 15.67 | $15.25 | 19500 |
| 2024-05-23 | 15.77 | $15.22 | 58310 |
| 2024-05-22 | 15.91 | $15.59 | 32940 |
| 2024-05-21 | 15.96 | $15.87 | 28100 |
| 2024-05-20 | 15.93 | $15.82 | 26913 |
| 2024-05-17 | 15.90 | $15.84 | 21878 |
| 2024-05-16 | 15.85 | $15.86 | 32321 |
| 2024-05-15 | 15.78 | $15.82 | 19400 |
| 2024-05-14 | 15.71 | $16.00 | 49900 |
| 2024-05-13 | 15.56 | $15.67 | 29200 |
| 2024-05-10 | 15.48 | $15.71 | 34228 |
| 2024-05-09 | 15.36 | $15.65 | 35431 |
| 2024-05-08 | 15.24 | $15.49 | 38002 |
| 2024-05-07 | 15.14 | $15.37 | 35145 |
| 2024-05-06 | 15.05 | $15.26 | 32700 |
| 2024-05-03 | 14.98 | $14.93 | 69500 |
| 2024-05-02 | 15.00 | $15.24 | 159000 |
| 2024-05-01 | 14.93 | $14.93 | 84214 |
| 2024-04-30 | 14.95 | $14.93 | 41619 |
| 2024-04-29 | 14.96 | $14.97 | 28420 |
| 2024-04-26 | 14.98 | $14.93 | 48500 |
| 2024-04-25 | 15.00 | $14.95 | 34221 |
| 2024-04-24 | 15.03 | $15.07 | 32615 |
| 2024-04-23 | 15.03 | $15.47 | 74800 |
| 2024-04-22 | 14.90 | $15.29 | 76100 |
| 2024-04-19 | 14.80 | $14.87 | 97906 |
| 2024-04-18 | 14.81 | $14.55 | 73517 |
| 2024-04-17 | 14.94 | $14.58 | 69138 |
| 2024-04-16 | 15.08 | $14.83 | 36300 |
| 2024-04-15 | 15.18 | $15.24 | 140209 |
| 2024-04-12 | 15.17 | $15.23 | 23801 |
| 2024-04-11 | 15.16 | $15.29 | 38501 |
| 2024-04-10 | 15.14 | $15.00 | 50318 |
| 2024-04-09 | 15.20 | $15.46 | 24324 |
| 2024-04-08 | 15.13 | $15.22 | 31236 |
| 2024-04-05 | 15.13 | $15.13 | 23900 |
| 2024-04-04 | 15.15 | $14.97 | 52500 |
| 2024-04-03 | 15.24 | $15.19 | 56704 |
| 2024-04-02 | 15.27 | $15.35 | 70800 |
| 2024-04-01 | 15.26 | $15.50 | 91337 |
| 2024-03-28 | 15.21 | $15.28 | 61419 |
| 2024-03-27 | 15.21 | $15.18 | 45000 |
| 2024-03-26 | 15.25 | $15.03 | 104829 |
| 2024-03-25 | 15.34 | $15.21 | 41608 |
| 2024-03-22 | 15.41 | $15.32 | 53119 |
| 2024-03-21 | 15.45 | $15.56 | 52829 |
| 2024-03-20 | 15.43 | $15.56 | 45144 |
| 2024-03-19 | 15.40 | $15.28 | 51300 |
| 2024-03-18 | 15.46 | $15.12 | 42600 |
| 2024-03-15 | 15.59 | $15.31 | 134017 |
| 2024-03-14 | 15.68 | $15.30 | 181010 |
| 2024-03-13 | 15.79 | $15.62 | 80358 |
| 2024-03-12 | 15.83 | $15.96 | 38704 |
| 2024-03-11 | 15.77 | $16.02 | 29100 |
| 2024-03-08 | 15.67 | $15.80 | 28158 |
| 2024-03-07 | 15.63 | $15.73 | 22000 |
| 2024-03-06 | 15.59 | $15.69 | 36500 |
| 2024-03-05 | 15.57 | $15.50 | 28413 |
| 2024-03-04 | 15.59 | $15.74 | 29900 |
| 2024-03-01 | 15.55 | $15.42 | 46448 |
| 2024-02-29 | 15.60 | $15.61 | 67822 |
| 2024-02-28 | 15.61 | $15.27 | 23500 |
| 2024-02-27 | 15.72 | $15.39 | 33200 |
| 2024-02-26 | 15.82 | $15.66 | 34709 |
| 2024-02-23 | 15.86 | $15.92 | 43600 |
| 2024-02-22 | 15.83 | $15.95 | 60133 |
| 2024-02-21 | 15.77 | $15.98 | 72930 |
| 2024-02-20 | 15.70 | $16.01 | 95110 |
| 2024-02-16 | 15.60 | $15.92 | 53243 |
| 2024-02-15 | 15.51 | $15.97 | 64909 |
| 2024-02-14 | 15.38 | $15.61 | 43400 |
| 2024-02-13 | 15.35 | $15.48 | 75644 |
| 2024-02-12 | 15.35 | $16.03 | 59000 |
| 2024-02-09 | 15.19 | $15.55 | 54045 |
| 2024-02-08 | 15.14 | $15.22 | 38900 |
| 2024-02-07 | 15.20 | $15.24 | 37932 |
| 2024-02-06 | 15.26 | $15.19 | 32435 |
| 2024-02-05 | 15.37 | $15.18 | 53202 |
| 2024-02-02 | 15.50 | $15.41 | 45109 |
| 2024-02-01 | 15.60 | $15.66 | 45528 |
| 2024-01-31 | 15.64 | $15.54 | 43800 |
| 2024-01-30 | 15.74 | $16.05 | 32654 |
| 2024-01-29 | 15.70 | $15.99 | 40500 |
| 2024-01-26 | 15.68 | $15.97 | 25200 |
| 2024-01-25 | 15.66 | $15.99 | 28500 |
| 2024-01-24 | 15.64 | $15.78 | 37800 |
| 2024-01-23 | 15.68 | $15.91 | 34800 |
| 2024-01-22 | 15.70 | $16.00 | 45200 |
| 2024-01-19 | 15.70 | $15.81 | 43600 |
| 2024-01-18 | 15.77 | $15.60 | 51208 |
| 2024-01-17 | 15.93 | $15.57 | 39440 |
| 2024-01-16 | 16.14 | $15.62 | 73000 |
| 2024-01-12 | 16.38 | $16.04 | 44431 |
| 2024-01-11 | 16.55 | $16.00 | 75100 |
| 2024-01-10 | 16.76 | $16.26 | 53203 |
| 2024-01-09 | 16.94 | $16.79 | 35019 |
| 2024-01-08 | 17.00 | $16.95 | 55700 |
| 2024-01-05 | 17.01 | $16.92 | 98400 |
| 2024-01-04 | 17.03 | $16.92 | 56127 |
| 2024-01-03 | 17.06 | $16.66 | 57419 |
| 2024-01-02 | 17.17 | $16.94 | 58715 |
| 2023-12-29 | 17.22 | $16.91 | 53000 |
| 2023-12-28 | 17.28 | $17.29 | 41140 |
| 2023-12-27 | 17.24 | $17.13 | 63436 |
| 2023-12-26 | 17.23 | $17.09 | 37100 |
| 2023-12-22 | 17.22 | $16.99 | 53800 |
| 2023-12-21 | 17.24 | $16.99 | 63034 |
| 2023-12-20 | 17.27 | $16.88 | 69000 |
| 2023-12-19 | 17.32 | $17.09 | 61719 |
| 2023-12-18 | 17.32 | $16.94 | 41971 |
| 2023-12-15 | 17.36 | $17.33 | 168404 |
| 2023-12-14 | 17.27 | $17.20 | 66817 |
| 2023-12-13 | 17.20 | $17.27 | 101600 |
| 2023-12-12 | 17.09 | $16.96 | 59000 |
| 2023-12-11 | 17.05 | $16.66 | 72586 |
| 2023-12-08 | 17.08 | $16.75 | 81000 |
| 2023-12-07 | 17.08 | $17.02 | 35500 |
| 2023-12-06 | 16.99 | $17.01 | 67853 |
| 2023-12-05 | 16.88 | $17.08 | 41700 |
| 2023-12-04 | 16.72 | $17.05 | 63710 |
| 2023-12-01 | 16.53 | $16.68 | 145400 |
| 2023-11-30 | 16.40 | $16.33 | 45400 |
| 2023-11-29 | 16.35 | $16.18 | 47049 |
| 2023-11-28 | 16.34 | $16.25 | 46446 |
| 2023-11-27 | 16.30 | $16.34 | 53452 |
| 2023-11-24 | 16.21 | $16.41 | 20700 |
| 2023-11-22 | 16.08 | $16.30 | 34600 |
| 2023-11-21 | 15.96 | $16.06 | 45300 |
| 2023-11-20 | 15.88 | $15.97 | 57742 |
| 2023-11-17 | 15.81 | $16.02 | 60781 |
| 2023-11-16 | 15.71 | $16.18 | 82832 |
| 2023-11-15 | 15.53 | $16.11 | 58386 |
| 2023-11-14 | 15.34 | $16.16 | 81600 |
| 2023-11-13 | 15.10 | $15.07 | 96900 |
| 2023-11-10 | 15.15 | $15.26 | 49033 |
| 2023-11-09 | 15.15 | $15.01 | 57000 |
| 2023-11-08 | 15.24 | $15.40 | 47900 |
| 2023-11-07 | 15.23 | $15.53 | 44297 |
| 2023-11-06 | 15.18 | $15.72 | 64712 |
| 2023-11-03 | 15.07 | $15.70 | 75700 |
| 2023-11-02 | 14.94 | $15.70 | 64548 |
| 2023-11-01 | 14.79 | $15.48 | 48200 |
| 2023-10-31 | 14.68 | $15.40 | 51275 |
| 2023-10-30 | 14.59 | $14.95 | 83002 |
| 2023-10-27 | 14.64 | $14.50 | 53500 |
| 2023-10-26 | 14.84 | $14.46 | 71909 |
| 2023-10-25 | 15.11 | $14.42 | 93400 |
| 2023-10-24 | 15.47 | $14.69 | 112202 |
| 2023-10-23 | 15.82 | $15.01 | 104723 |
| 2023-10-20 | 16.16 | $14.43 | 335876 |
| 2023-10-19 | 16.76 | $16.55 | 61322 |
| 2023-10-18 | 16.81 | $16.53 | 63138 |
| 2023-10-17 | 16.89 | $16.98 | 61312 |
| 2023-10-16 | 16.84 | $16.80 | 82005 |
| 2023-10-13 | 16.83 | $16.95 | 27649 |
| 2023-10-12 | 16.77 | $16.98 | 30304 |
| 2023-10-11 | 16.69 | $17.10 | 31311 |
| 2023-10-10 | 16.55 | $16.87 | 28867 |
| 2023-10-09 | 16.46 | $17.01 | 35358 |
| 2023-10-06 | 16.30 | $16.63 | 52929 |
| 2023-10-05 | 16.23 | $16.73 | 61120 |
| 2023-10-04 | 16.12 | $16.41 | 46513 |
| 2023-10-03 | 16.09 | $16.05 | 56732 |
| 2023-10-02 | 16.18 | $16.30 | 86000 |
| 2023-09-29 | 16.20 | $16.36 | 49200 |
| 2023-09-28 | 16.22 | $16.25 | 45822 |
| 2023-09-27 | 16.28 | $16.11 | 86350 |
| 2023-09-26 | 16.41 | $16.07 | 60600 |
| 2023-09-25 | 16.57 | $16.45 | 55700 |
| 2023-09-22 | 16.66 | $16.43 | 50244 |
| 2023-09-21 | 16.77 | $16.50 | 63017 |
| 2023-09-20 | 16.89 | $16.80 | 43712 |
| 2023-09-19 | 16.94 | $17.02 | 46007 |
| 2023-09-18 | 16.94 | $16.82 | 52800 |
| 2023-09-15 | 16.99 | $17.04 | 99356 |
| 2023-09-14 | 16.99 | $17.04 | 36811 |
| 2023-09-13 | 16.99 | $16.88 | 56300 |
| 2023-09-12 | 17.04 | $17.08 | 39800 |
| 2023-09-11 | 17.04 | $16.97 | 42427 |
| 2023-09-08 | 17.07 | $17.03 | 65800 |
| 2023-09-07 | 17.10 | $16.95 | 113624 |
| 2023-09-06 | 17.15 | $16.90 | 64726 |
| 2023-09-05 | 17.22 | $16.80 | 74500 |
| 2023-09-01 | 17.35 | $17.30 | 58200 |
| 2023-08-31 | 17.34 | $17.39 | 39400 |
| 2023-08-30 | 17.30 | $17.62 | 115422 |
| 2023-08-29 | 17.17 | $17.40 | 93749 |
| 2023-08-28 | 17.09 | $17.15 | 47200 |
| 2023-08-25 | 17.06 | $17.02 | 32319 |
| 2023-08-24 | 17.07 | $17.10 | 45900 |
| 2023-08-23 | 17.05 | $17.23 | 50406 |
| 2023-08-22 | 16.99 | $16.98 | 48734 |
| 2023-08-21 | 16.99 | $16.86 | 66135 |
| 2023-08-18 | 17.04 | $16.93 | 69225 |
| 2023-08-17 | 17.06 | $16.84 | 52500 |
| 2023-08-16 | 17.12 | $16.84 | 45400 |
| 2023-08-15 | 17.19 | $16.90 | 60602 |
| 2023-08-14 | 17.25 | $17.14 | 47500 |
| 2023-08-11 | 17.25 | $17.37 | 45900 |
| 2023-08-10 | 17.17 | $17.08 | 45845 |
| 2023-08-09 | 17.17 | $17.13 | 40028 |
| 2023-08-08 | 17.14 | $17.00 | 47938 |
| 2023-08-07 | 17.14 | $17.26 | 65282 |
| 2023-08-04 | 17.06 | $16.83 | 71800 |
| 2023-08-03 | 17.09 | $16.94 | 89527 |
| 2023-08-02 | 17.09 | $16.96 | 81206 |
| 2023-08-01 | 17.08 | $17.04 | 64729 |
| 2023-07-31 | 17.04 | $16.99 | 74407 |
| 2023-07-28 | 17.00 | $16.79 | 95200 |
| 2023-07-27 | 17.01 | $16.88 | 68800 |
| 2023-07-26 | 16.99 | $17.05 | 56246 |
| 2023-07-25 | 16.91 | $16.96 | 50003 |
| 2023-07-24 | 16.83 | $17.10 | 83609 |
| 2023-07-21 | 16.69 | $16.92 | 104500 |
| 2023-07-20 | 16.58 | $16.76 | 80100 |
| 2023-07-19 | 16.48 | $16.55 | 61100 |
| 2023-07-18 | 16.43 | $16.33 | 55824 |
| 2023-07-17 | 16.43 | $16.36 | 58300 |
| 2023-07-14 | 16.42 | $16.43 | 77438 |
| 2023-07-13 | 16.38 | $16.45 | 49300 |
| 2023-07-12 | 16.33 | $16.31 | 52800 |
| 2023-07-11 | 16.31 | $16.35 | 51800 |
| 2023-07-10 | 16.27 | $16.17 | 210305 |
| 2023-07-07 | 16.28 | $16.19 | 90400 |
| 2023-07-06 | 16.28 | $16.25 | 95551 |
| 2023-07-05 | 16.25 | $16.34 | 88448 |
| 2023-07-03 | 16.20 | $16.63 | 59335 |
| 2023-06-30 | 16.03 | $16.25 | 105864 |
| 2023-06-29 | 15.95 | $16.23 | 80548 |
| 2023-06-28 | 15.86 | $15.78 | 110603 |
| 2023-06-27 | 15.89 | $15.85 | 94223 |
| 2023-06-26 | 15.91 | $15.74 | 94734 |
| 2023-06-23 | 15.96 | $15.24 | 1.8M |
| 2023-06-22 | 16.19 | $15.97 | 103809 |
| 2023-06-21 | 16.23 | $16.14 | 82998 |
| 2023-06-20 | 16.23 | $16.05 | 78553 |
| 2023-06-16 | 16.25 | $16.06 | 148221 |
| 2023-06-15 | 16.26 | $16.23 | 55009 |
| 2023-06-14 | 16.23 | $15.92 | 88500 |
| 2023-06-13 | 16.28 | $15.83 | 130251 |
| 2023-06-12 | 16.37 | $16.28 | 70630 |
| 2023-06-09 | 16.33 | $16.20 | 71000 |
| 2023-06-08 | 16.31 | $16.29 | 44125 |
| 2023-06-07 | 16.25 | $16.42 | 74900 |
| 2023-06-06 | 16.13 | $16.67 | 98605 |
| 2023-06-05 | 15.90 | $16.38 | 73565 |
| 2023-06-02 | 15.71 | $16.16 | 65500 |
| 2023-06-01 | 15.55 | $15.77 | 123528 |
| 2023-05-31 | 15.48 | $15.46 | 61100 |
| 2023-05-30 | 15.50 | $15.38 | 45543 |
| 2023-05-26 | 15.54 | $15.31 | 57100 |
| 2023-05-25 | 15.62 | $15.18 | 54935 |
| 2023-05-24 | 15.76 | $15.93 | 57300 |
| 2023-05-23 | 15.68 | $15.97 | 57000 |
| 2023-05-22 | 15.59 | $15.83 | 57200 |
| 2023-05-19 | 15.51 | $15.62 | 72316 |
| 2023-05-18 | 15.49 | $15.63 | 71740 |
| 2023-05-17 | 15.46 | $15.60 | 38200 |
| 2023-05-16 | 15.44 | $15.34 | 166438 |
| 2023-05-15 | 15.49 | $15.43 | 86248 |
| 2023-05-12 | 15.54 | $15.36 | 98100 |
| 2023-05-11 | 15.61 | $15.23 | 60762 |
| 2023-05-10 | 15.75 | $15.62 | 53000 |
| 2023-05-09 | 15.80 | $15.60 | 97127 |
| 2023-05-08 | 15.87 | $15.70 | 74300 |
| 2023-05-05 | 15.92 | $15.85 | 75739 |
| 2023-05-04 | 15.93 | $15.80 | 56380 |
| 2023-05-03 | 15.97 | $16.08 | 71000 |
| 2023-05-02 | 15.92 | $15.96 | 82419 |
| 2023-05-01 | 15.90 | $16.00 | 92725 |
| 2023-04-28 | 15.87 | $16.08 | 80207 |
| 2023-04-27 | 15.81 | $15.93 | 71343 |
| 2023-04-26 | 15.79 | $15.65 | 114800 |
| 2023-04-25 | 15.86 | $15.85 | 75545 |
| 2023-04-24 | 15.87 | $15.96 | 85018 |
| 2023-04-21 | 15.86 | $16.07 | 126500 |
| 2023-04-20 | 15.82 | $15.72 | 56000 |
| 2023-04-19 | 15.88 | $15.91 | 60529 |
| 2023-04-18 | 15.90 | $15.87 | 114760 |
| 2023-04-17 | 15.95 | $16.10 | 90500 |
| 2023-04-14 | 15.93 | $15.69 | 60900 |
| 2023-04-13 | 16.04 | $15.93 | 53614 |
| 2023-04-12 | 16.11 | $16.05 | 55265 |
| 2023-04-11 | 16.15 | $16.39 | 78068 |
| 2023-04-10 | 16.10 | $16.30 | 61429 |
| 2023-04-06 | 16.08 | $16.17 | 67600 |
| 2023-04-05 | 16.10 | $16.08 | 63600 |
| 2023-04-04 | 16.16 | $16.24 | 72500 |
| 2023-04-03 | 16.18 | $16.54 | 197700 |
| 2023-03-31 | 16.12 | $16.83 | 107640 |
| 2023-03-30 | 15.96 | $16.48 | 71520 |
| 2023-03-29 | 15.89 | $16.33 | 108370 |
| 2023-03-28 | 15.86 | $16.35 | 81412 |
| 2023-03-27 | 15.83 | $16.60 | 106701 |
| 2023-03-24 | 15.72 | $16.35 | 114300 |
| 2023-03-23 | 15.69 | $15.91 | 81301 |
| 2023-03-22 | 15.80 | $16.13 | 81629 |
| 2023-03-21 | 15.87 | $16.70 | 122743 |
| 2023-03-20 | 15.80 | $16.43 | 355500 |
| 2023-03-17 | 15.82 | $15.81 | 211400 |
| 2023-03-16 | 16.05 | $16.24 | 287321 |
| 2023-03-15 | 16.22 | $16.08 | 199138 |
| 2023-03-14 | 16.48 | $16.29 | 148377 |
| 2023-03-13 | 16.76 | $16.14 | 254328 |
| 2023-03-10 | 17.15 | $16.48 | 122608 |
| 2023-03-09 | 17.54 | $17.55 | 96516 |
| 2023-03-08 | 17.68 | $17.79 | 111135 |
| 2023-03-07 | 17.79 | $18.05 | 203200 |
| 2023-03-06 | 17.85 | $18.12 | 113700 |
| 2023-03-03 | 17.91 | $18.27 | 70339 |
| 2023-03-02 | 17.95 | $17.75 | 56930 |
| 2023-03-01 | 18.17 | $18.00 | 104340 |
| 2023-02-28 | 18.37 | $18.23 | 45127 |
| 2023-02-27 | 18.55 | $18.30 | 43600 |
| 2023-02-24 | 18.76 | $18.53 | 55734 |
| 2023-02-23 | 18.94 | $18.82 | 52815 |
| 2023-02-22 | 19.08 | $18.78 | 76720 |
| 2023-02-21 | 19.27 | $18.75 | 74405 |
| 2023-02-17 | 19.51 | $19.33 | 130000 |
| 2023-02-16 | 19.62 | $19.21 | 98700 |
| 2023-02-15 | 19.80 | $18.98 | 52516 |
| 2023-02-14 | 20.09 | $19.27 | 98905 |
| 2023-02-13 | 20.35 | $19.78 | 170100 |
| 2023-02-10 | 20.51 | $20.45 | 98800 |
| 2023-02-09 | 20.48 | $20.05 | 129229 |
| 2023-02-08 | 20.57 | $20.03 | 61900 |
| 2023-02-07 | 20.67 | $20.48 | 74900 |
| 2023-02-06 | 20.65 | $20.38 | 69532 |
| 2023-02-03 | 20.66 | $20.64 | 69100 |
| 2023-02-02 | 20.57 | $20.60 | 123000 |
| 2023-02-01 | 20.47 | $20.63 | 71600 |
| 2023-01-31 | 20.33 | $20.50 | 83009 |
| 2023-01-30 | 20.20 | $20.28 | 77110 |
| 2023-01-27 | 20.10 | $20.18 | 71600 |
| 2023-01-26 | 20.01 | $20.32 | 104170 |
| 2023-01-25 | 19.85 | $19.95 | 85500 |
| 2023-01-24 | 19.76 | $19.64 | 48408 |
| 2023-01-23 | 19.75 | $19.74 | 62400 |
| 2023-01-20 | 19.70 | $19.66 | 77100 |
| 2023-01-19 | 19.66 | $19.60 | 47047 |
| 2023-01-18 | 19.63 | $19.53 | 60007 |
| 2023-01-17 | 19.61 | $19.75 | 61700 |
| 2023-01-13 | 19.50 | $19.75 | 51220 |
| 2023-01-12 | 19.38 | $19.84 | 94016 |
| 2023-01-11 | 19.19 | $19.62 | 82655 |
| 2023-01-10 | 19.03 | $19.27 | 103600 |
| 2023-01-09 | 18.95 | $19.08 | 310502 |
| 2023-01-06 | 18.91 | $19.04 | 154900 |
| 2023-01-05 | 18.87 | $18.98 | 381500 |
| 2023-01-04 | 18.83 | $19.08 | 114709 |
| 2023-01-03 | 18.77 | $19.11 | 170200 |
| 2022-12-30 | 18.67 | $19.08 | 134700 |
| 2022-12-29 | 18.57 | $18.80 | 110917 |
| 2022-12-28 | 18.54 | $18.51 | 154008 |
| 2022-12-27 | 18.59 | $18.78 | 174700 |
| 2022-12-23 | 18.57 | $18.66 | 94500 |
| 2022-12-22 | 18.58 | $18.50 | 170725 |
| 2022-12-21 | 18.65 | $18.00 | 797300 |
| 2022-12-20 | 18.89 | $18.49 | 184932 |
| 2022-12-19 | 19.04 | $18.83 | 95100 |
| 2022-12-16 | 19.10 | $18.73 | 132252 |
| 2022-12-15 | 19.21 | $19.06 | 79341 |
| 2022-12-14 | 19.23 | $19.13 | 100215 |
| 2022-12-13 | 19.24 | $19.15 | 140900 |
| 2022-12-12 | 19.24 | $18.98 | 91232 |
| 2022-12-09 | 19.28 | $19.02 | 198221 |
| 2022-12-08 | 19.32 | $19.09 | 74400 |
| 2022-12-07 | 19.34 | $19.19 | 108000 |
| 2022-12-06 | 19.32 | $19.20 | 67828 |
| 2022-12-05 | 19.30 | $19.21 | 79107 |
| 2022-12-02 | 19.26 | $19.19 | 155100 |
| 2022-12-01 | 19.21 | $19.15 | 92911 |
| 2022-11-30 | 19.15 | $19.02 | 154600 |
| 2022-11-29 | 19.12 | $19.18 | 158200 |
| 2022-11-28 | 19.03 | $19.06 | 136530 |
| 2022-11-25 | 18.95 | $19.02 | 102800 |
| 2022-11-23 | 18.86 | $18.70 | 137854 |
| 2022-11-22 | 18.84 | $18.65 | 247438 |
| 2022-11-21 | 18.82 | $18.65 | 146400 |
| 2022-11-18 | 18.80 | $18.71 | 85819 |
| 2022-11-17 | 18.75 | $18.50 | 53821 |
| 2022-11-16 | 18.75 | $18.50 | 23132 |
| 2022-11-15 | 18.74 | $18.23 | 52700 |
| 2022-11-14 | 18.81 | $18.50 | 63502 |
| 2022-11-11 | 18.79 | $18.45 | 56800 |
| 2022-11-10 | 18.78 | $18.48 | 65737 |
| 2022-11-09 | 18.75 | $18.12 | 31643 |
| 2022-11-08 | 18.82 | $18.68 | 312725 |
| 2022-11-07 | 18.72 | $18.49 | 74907 |
| 2022-11-04 | 18.65 | $18.46 | 223905 |
| 2022-11-03 | 18.55 | $18.23 | 34209 |
| 2022-11-02 | 18.50 | $18.07 | 27684 |
| 2022-11-01 | 18.48 | $18.51 | 37700 |
| 2022-10-31 | 18.31 | $18.45 | 33049 |
| 2022-10-28 | 18.11 | $18.42 | 20846 |
| 2022-10-27 | 17.86 | $18.21 | 15600 |
| 2022-10-26 | 17.62 | $18.21 | 30200 |
| 2022-10-25 | 17.32 | $18.14 | 33710 |
| 2022-10-24 | 16.97 | $17.79 | 35310 |
| 2022-10-21 | 16.65 | $17.30 | 35500 |
| 2022-10-20 | 16.42 | $17.00 | 33912 |
| 2022-10-19 | 16.24 | $16.94 | 24300 |
| 2022-10-18 | 16.04 | $16.95 | 40600 |
| 2022-10-17 | 15.80 | $16.75 | 62725 |
| 2022-10-14 | 15.57 | $16.09 | 62000 |
| 2022-10-13 | 15.51 | $16.05 | 31900 |
| 2022-10-12 | 15.47 | $15.87 | 26600 |
| 2022-10-11 | 15.48 | $15.82 | 33500 |
| 2022-10-10 | 15.52 | $15.71 | 19137 |
| 2022-10-07 | 15.61 | $15.79 | 32749 |
| 2022-10-06 | 15.71 | $15.54 | 27700 |
| 2022-10-05 | 15.93 | $15.82 | 31137 |
| 2022-10-04 | 16.11 | $16.44 | 36800 |
| 2022-10-03 | 16.16 | $16.32 | 28900 |
| 2022-09-30 | 16.25 | $16.22 | 25400 |
| 2022-09-29 | 16.42 | $16.05 | 37413 |
| 2022-09-28 | 16.68 | $16.34 | 56100 |
| 2022-09-27 | 16.91 | $16.00 | 25927 |
| 2022-09-26 | 17.32 | $16.85 | 54000 |
| 2022-09-23 | 17.55 | $17.27 | 52200 |
| 2022-09-22 | 17.69 | $17.36 | 44500 |
| 2022-09-21 | 17.85 | $17.68 | 25730 |
| 2022-09-20 | 17.94 | $17.93 | 31019 |
| 2022-09-19 | 17.98 | $18.06 | 15515 |
| 2022-09-16 | 17.98 | $18.14 | 27826 |
| 2022-09-15 | 17.97 | $17.95 | 16852 |
| 2022-09-14 | 18.01 | $17.72 | 31429 |
| 2022-09-13 | 18.13 | $17.93 | 18800 |
| 2022-09-12 | 18.22 | $18.31 | 19120 |
| 2022-09-09 | 18.21 | $18.25 | 36542 |
| 2022-09-08 | 18.21 | $18.24 | 34800 |
| 2022-09-07 | 18.22 | $18.36 | 31751 |
| 2022-09-06 | 18.19 | $18.07 | 40142 |
| 2022-09-02 | 18.25 | $18.19 | 22105 |
| 2022-09-01 | 18.29 | $18.21 | 21900 |
| 2022-08-31 | 18.32 | $18.15 | 24616 |
| 2022-08-30 | 18.39 | $18.20 | 21515 |
| 2022-08-29 | 18.45 | $18.30 | 15200 |
| 2022-08-26 | 18.50 | $18.40 | 27200 |
| 2022-08-25 | 18.52 | $18.41 | 27886 |
| 2022-08-24 | 18.54 | $18.26 | 33606 |
| 2022-08-23 | 18.62 | $18.69 | 63131 |
| 2022-08-22 | 18.57 | $18.56 | 35441 |
| 2022-08-19 | 18.55 | $18.26 | 18641 |
| 2022-08-18 | 18.62 | $18.43 | 19900 |
| 2022-08-17 | 18.65 | $18.64 | 17420 |
| 2022-08-16 | 18.61 | $18.67 | 18931 |
| 2022-08-15 | 18.56 | $18.52 | 29200 |
| 2022-08-12 | 18.54 | $18.50 | 14715 |
| 2022-08-11 | 18.52 | $18.53 | 18307 |
| 2022-08-10 | 18.48 | $18.27 | 11500 |
| 2022-08-09 | 18.51 | $18.31 | 11002 |
| 2022-08-08 | 18.53 | $18.31 | 34000 |
| 2022-08-05 | 18.55 | $18.40 | 13400 |
| 2022-08-04 | 18.55 | $18.28 | 28727 |
| 2022-08-03 | 18.58 | $18.19 | 25200 |
| 2022-08-02 | 18.65 | $18.45 | 26100 |
| 2022-08-01 | 18.64 | $18.17 | 26700 |
| 2022-07-29 | 18.71 | $18.67 | 21600 |
| 2022-07-28 | 18.63 | $18.60 | 20400 |
| 2022-07-27 | 18.55 | $18.70 | 14601 |
| 2022-07-26 | 18.42 | $18.85 | 37200 |
| 2022-07-25 | 18.21 | $18.80 | 28010 |
| 2022-07-22 | 17.96 | $18.53 | 23739 |
| 2022-07-21 | 17.75 | $18.05 | 28900 |
| 2022-07-20 | 17.63 | $17.95 | 16222 |
| 2022-07-19 | 17.53 | $17.95 | 14100 |
| 2022-07-18 | 17.41 | $17.93 | 33400 |
| 2022-07-15 | 17.26 | $17.28 | 18300 |
| 2022-07-14 | 17.30 | $17.16 | 19524 |
| 2022-07-13 | 17.38 | $17.28 | 19716 |
| 2022-07-12 | 17.45 | $17.61 | 14320 |
| 2022-07-11 | 17.43 | $17.61 | 62800 |
| 2022-07-08 | 17.41 | $17.25 | 15047 |
| 2022-07-07 | 17.50 | $17.22 | 23317 |
| 2022-07-06 | 17.63 | $17.35 | 36618 |
| 2022-07-05 | 17.74 | $17.80 | 27400 |
| 2022-07-01 | 17.74 | $18.00 | 32600 |
| 2022-06-30 | 17.68 | $17.92 | 24500 |
| 2022-06-29 | 17.63 | $17.69 | 53000 |
| 2022-06-28 | 17.64 | $17.70 | 29034 |
| 2022-06-27 | 17.66 | $18.15 | 19900 |
| 2022-06-24 | 17.55 | $18.39 | 40000 |
| 2022-06-23 | 17.34 | $17.54 | 24200 |
| 2022-06-22 | 17.36 | $17.41 | 48400 |
| 2022-06-21 | 17.43 | $17.57 | 29344 |
| 2022-06-17 | 17.47 | $17.20 | 122400 |
| 2022-06-16 | 17.65 | $17.35 | 34445 |
| 2022-06-15 | 17.82 | $17.63 | 39000 |
| 2022-06-14 | 17.94 | $17.46 | 48600 |
| 2022-06-13 | 18.15 | $17.71 | 95001 |
| 2022-06-10 | 18.33 | $18.09 | 39521 |
| 2022-06-09 | 18.43 | $17.99 | 23000 |
| 2022-06-08 | 18.58 | $18.13 | 20823 |
| 2022-06-07 | 18.73 | $18.70 | 67621 |
| 2022-06-06 | 18.72 | $18.71 | 25446 |
| 2022-06-03 | 18.71 | $18.85 | 37200 |
| 2022-06-02 | 18.65 | $18.72 | 32100 |
| 2022-06-01 | 18.61 | $18.36 | 70328 |
| 2022-05-31 | 18.69 | $18.95 | 38045 |
| 2022-05-27 | 18.59 | $18.98 | 20045 |
| 2022-05-26 | 18.46 | $18.83 | 52700 |
| 2022-05-25 | 18.36 | $18.51 | 29300 |
| 2022-05-24 | 18.33 | $18.39 | 31200 |
| 2022-05-23 | 18.34 | $18.18 | 25400 |
| 2022-05-20 | 18.42 | $18.08 | 61849 |
| 2022-05-19 | 18.54 | $18.26 | 40747 |
| 2022-05-18 | 18.64 | $18.79 | 35700 |
| 2022-05-17 | 18.60 | $19.05 | 30400 |
| 2022-05-16 | 18.46 | $18.97 | 51527 |
| 2022-05-13 | 18.32 | $18.74 | 42228 |
| 2022-05-12 | 18.22 | $18.33 | 84146 |
| 2022-05-11 | 18.24 | $18.02 | 28594 |
| 2022-05-10 | 18.36 | $18.05 | 57121 |
| 2022-05-09 | 18.51 | $18.24 | 53836 |
| 2022-05-06 | 18.62 | $18.48 | 27007 |
| 2022-05-05 | 18.69 | $18.48 | 27400 |
| 2022-05-04 | 18.78 | $18.50 | 48900 |
| 2022-05-03 | 18.87 | $18.60 | 31348 |
| 2022-05-02 | 18.96 | $18.35 | 114410 |
| 2022-04-29 | 19.14 | $18.70 | 46512 |
| 2022-04-28 | 19.25 | $19.21 | 35538 |
| 2022-04-27 | 19.22 | $19.13 | 47613 |
| 2022-04-26 | 19.21 | $19.22 | 67828 |
| 2022-04-25 | 19.16 | $19.52 | 65300 |
| 2022-04-22 | 19.00 | $19.26 | 54322 |
| 2022-04-21 | 18.89 | $19.23 | 27205 |
| 2022-04-20 | 18.77 | $19.34 | 62200 |
| 2022-04-19 | 18.58 | $18.80 | 45645 |
| 2022-04-18 | 18.52 | $18.69 | 39006 |
| 2022-04-14 | 18.49 | $18.67 | 28119 |
| 2022-04-13 | 18.46 | $18.19 | 61500 |
| 2022-04-12 | 18.58 | $18.30 | 44012 |
| 2022-04-11 | 18.69 | $18.32 | 57621 |
| 2022-04-08 | 18.82 | $18.54 | 32745 |
| 2022-04-07 | 18.91 | $18.73 | 34025 |
| 2022-04-06 | 18.96 | $19.00 | 45238 |
| 2022-04-05 | 18.94 | $19.08 | 58416 |
| 2022-04-04 | 18.88 | $19.10 | 33141 |
| 2022-04-01 | 18.80 | $19.07 | 30900 |
| 2022-03-31 | 18.72 | $18.80 | 46215 |
| 2022-03-30 | 18.71 | $19.06 | 56700 |
| 2022-03-29 | 18.61 | $18.79 | 82824 |
| 2022-03-28 | 18.58 | $18.60 | 38400 |
| 2022-03-25 | 18.60 | $18.39 | 86200 |
| 2022-03-24 | 18.70 | $18.65 | 37700 |
| 2022-03-23 | 18.73 | $18.60 | 25216 |
| 2022-03-22 | 18.80 | $18.74 | 32600 |
| 2022-03-21 | 18.83 | $18.69 | 38104 |
| 2022-03-18 | 18.89 | $18.95 | 41500 |
| 2022-03-17 | 18.88 | $18.97 | 31246 |
| 2022-03-16 | 18.87 | $18.82 | 28400 |
| 2022-03-15 | 18.90 | $18.75 | 19645 |
| 2022-03-14 | 18.96 | $18.96 | 37000 |
| 2022-03-11 | 18.96 | $19.10 | 28621 |
| 2022-03-10 | 18.93 | $19.09 | 31430 |
| 2022-03-09 | 18.89 | $18.98 | 59136 |
| 2022-03-08 | 18.88 | $19.05 | 87900 |
| 2022-03-07 | 18.85 | $18.67 | 58200 |
| 2022-03-04 | 18.94 | $19.12 | 29545 |
| 2022-03-03 | 18.90 | $19.11 | 39600 |
| 2022-03-02 | 18.86 | $19.11 | 62713 |
| 2022-03-01 | 18.81 | $18.89 | 36030 |
| 2022-02-28 | 18.83 | $19.17 | 29628 |
| 2022-02-25 | 18.76 | $19.12 | 31007 |
| 2022-02-24 | 18.70 | $18.90 | 45200 |
| 2022-02-23 | 18.70 | $18.69 | 55443 |
| 2022-02-22 | 18.77 | $18.62 | 41000 |
| 2022-02-18 | 18.88 | $18.87 | 29100 |
| 2022-02-17 | 18.94 | $18.96 | 32016 |
| 2022-02-16 | 18.99 | $19.10 | 96830 |
| 2022-02-15 | 19.01 | $18.73 | 46344 |
| 2022-02-14 | 19.15 | $18.86 | 68500 |
| 2022-02-11 | 19.29 | $19.33 | 75700 |
| 2022-02-10 | 19.31 | $19.60 | 46000 |
| 2022-02-09 | 19.25 | $19.39 | 25608 |
| 2022-02-08 | 19.24 | $19.28 | 22227 |
| 2022-02-07 | 19.27 | $19.27 | 34013 |
| 2022-02-04 | 19.31 | $19.20 | 46700 |
| 2022-02-03 | 19.39 | $19.25 | 36100 |
| 2022-02-02 | 19.47 | $19.43 | 63325 |
| 2022-02-01 | 19.51 | $19.68 | 40848 |
| 2022-01-31 | 19.47 | $19.70 | 73100 |
| 2022-01-28 | 19.43 | $19.58 | 77226 |
| 2022-01-27 | 19.42 | $19.44 | 76709 |
| 2022-01-26 | 19.45 | $19.31 | 40049 |
| 2022-01-25 | 19.53 | $19.40 | 69036 |
| 2022-01-24 | 19.60 | $19.31 | 101206 |
| 2022-01-21 | 19.71 | $19.35 | 55727 |
| 2022-01-20 | 19.84 | $19.27 | 39200 |
| 2022-01-19 | 20.01 | $19.55 | 45400 |
| 2022-01-18 | 20.13 | $19.83 | 50716 |
| 2022-01-14 | 20.19 | $20.01 | 42643 |
| 2022-01-13 | 20.20 | $19.71 | 64808 |
| 2022-01-12 | 20.29 | $19.75 | 97900 |
| 2022-01-11 | 20.40 | $19.75 | 75443 |
| 2022-01-10 | 20.51 | $20.06 | 64500 |
| 2022-01-07 | 20.54 | $20.03 | 148920 |
| 2022-01-06 | 20.59 | $20.11 | 52223 |
| 2022-01-05 | 20.60 | $20.33 | 48800 |
| 2022-01-04 | 20.54 | $20.69 | 48347 |
| 2022-01-03 | 20.34 | $20.63 | 51518 |
| 2021-12-31 | 20.10 | $20.04 | 115405 |
| 2021-12-30 | 19.99 | $20.47 | 52408 |
| 2021-12-29 | 19.72 | $20.29 | 58400 |
| 2021-12-28 | 19.43 | $19.96 | 46705 |
| 2021-12-27 | 19.17 | $19.39 | 43713 |
| 2021-12-23 | 19.04 | $19.11 | 42100 |
| 2021-12-22 | 18.96 | $18.98 | 34400 |
| 2021-12-21 | 18.91 | $18.82 | 61300 |
| 2021-12-20 | 18.89 | $18.62 | 95104 |
| 2021-12-17 | 18.92 | $19.02 | 102120 |
| 2021-12-16 | 18.83 | $19.01 | 101000 |
| 2021-12-15 | 18.73 | $18.87 | 106515 |
| 2021-12-14 | 18.64 | $18.88 | 65918 |
| 2021-12-13 | 18.53 | $19.03 | 79401 |
| 2021-12-10 | 18.34 | $19.00 | 130000 |
| 2021-12-09 | 18.12 | $18.51 | 49013 |
| 2021-12-08 | 18.01 | $18.47 | 26700 |
| 2021-12-07 | 17.90 | $18.47 | 58300 |
| 2021-12-06 | 17.76 | $18.09 | 90843 |
| 2021-12-03 | 17.71 | $17.71 | 87800 |
| 2021-12-02 | 17.78 | $18.04 | 53100 |
| 2021-12-01 | 17.76 | $17.36 | 78600 |
| 2021-11-30 | 17.97 | $17.90 | 67538 |
| 2021-11-29 | 18.04 | $18.00 | 41600 |
| 2021-11-26 | 18.11 | $18.05 | 42221 |
| 2021-11-24 | 18.18 | $18.26 | 26238 |
| 2021-11-23 | 18.21 | $18.15 | 94600 |
| 2021-11-22 | 18.27 | $17.61 | 65317 |
| 2021-11-19 | 18.53 | $17.95 | 55510 |
| 2021-11-18 | 18.73 | $18.12 | 106900 |
| 2021-11-17 | 18.92 | $18.65 | 58036 |
| 2021-11-16 | 18.99 | $19.02 | 49900 |
| 2021-11-15 | 18.95 | $19.05 | 46407 |
| 2021-11-12 | 18.89 | $18.65 | 38600 |
| 2021-11-11 | 18.95 | $19.07 | 30100 |
| 2021-11-10 | 18.88 | $18.97 | 28341 |
| 2021-11-09 | 18.82 | $18.95 | 28200 |
| 2021-11-08 | 18.76 | $18.89 | 23000 |
| 2021-11-05 | 18.71 | $18.78 | 27716 |
| 2021-11-04 | 18.67 | $18.57 | 21700 |
| 2021-11-03 | 18.70 | $18.82 | 28600 |
| 2021-11-02 | 18.65 | $18.73 | 25500 |
| 2021-11-01 | 18.62 | $18.53 | 40800 |
| 2021-10-29 | 18.64 | $18.44 | 26400 |
| 2021-10-28 | 18.70 | $18.54 | 50030 |
| 2021-10-27 | 18.73 | $18.35 | 41700 |
| 2021-10-26 | 18.84 | $18.50 | 63900 |
| 2021-10-25 | 18.91 | $18.76 | 29013 |
| 2021-10-22 | 18.92 | $18.89 | 32400 |
| 2021-10-21 | 18.89 | $18.75 | 47500 |
| 2021-10-20 | 18.89 | $18.78 | 22060 |
| 2021-10-19 | 18.88 | $18.90 | 35546 |
| 2021-10-18 | 18.82 | $18.93 | 33222 |
| 2021-10-15 | 18.75 | $18.67 | 41700 |
| 2021-10-14 | 18.73 | $19.16 | 36542 |
| 2021-10-13 | 18.56 | $18.98 | 98529 |
| 2021-10-12 | 18.40 | $18.41 | 24711 |
| 2021-10-11 | 18.39 | $18.48 | 22300 |
| 2021-10-08 | 18.35 | $18.34 | 22948 |
| 2021-10-07 | 18.35 | $18.48 | 38400 |
| 2021-10-06 | 18.31 | $18.46 | 42545 |
| 2021-10-05 | 18.26 | $18.26 | 41310 |
| 2021-10-04 | 18.27 | $18.49 | 31423 |
| 2021-10-01 | 18.21 | $18.34 | 32500 |
| 2021-09-30 | 18.19 | $18.37 | 38018 |
| 2021-09-29 | 18.15 | $18.20 | 84400 |
| 2021-09-28 | 18.17 | $18.17 | 55500 |
| 2021-09-27 | 18.19 | $18.26 | 28700 |
| 2021-09-24 | 18.20 | $18.25 | 29800 |
| 2021-09-23 | 18.22 | $18.29 | 40631 |
| 2021-09-22 | 18.23 | $18.32 | 39700 |
| 2021-09-21 | 18.24 | $18.28 | 53802 |
| 2021-09-20 | 18.27 | $18.36 | 72248 |
| 2021-09-17 | 18.28 | $18.50 | 113200 |
| 2021-09-16 | 18.25 | $18.70 | 58802 |
| 2021-09-15 | 18.15 | $18.35 | 50717 |
| 2021-09-14 | 18.15 | $17.91 | 40810 |
| 2021-09-13 | 18.30 | $18.00 | 36900 |
| 2021-09-10 | 18.45 | $17.91 | 52000 |
| 2021-09-09 | 18.67 | $18.24 | 67828 |
| 2021-09-08 | 18.83 | $18.74 | 53300 |
| 2021-09-07 | 18.87 | $19.04 | 54120 |
| 2021-09-03 | 18.83 | $19.09 | 30500 |
| 2021-09-02 | 18.76 | $19.22 | 22346 |
| 2021-09-01 | 18.64 | $19.11 | 44600 |
| 2021-08-31 | 18.54 | $18.84 | 56047 |
| 2021-08-30 | 18.50 | $18.81 | 45241 |
| 2021-08-27 | 18.46 | $18.72 | 37400 |
| 2021-08-26 | 18.45 | $18.63 | 42222 |
| 2021-08-25 | 18.47 | $18.51 | 56413 |
| 2021-08-24 | 18.54 | $18.72 | 37328 |
| 2021-08-23 | 18.57 | $18.73 | 59134 |
| 2021-08-20 | 18.60 | $18.51 | 35000 |
| 2021-08-19 | 18.72 | $18.33 | 47230 |
| 2021-08-18 | 18.93 | $18.51 | 43100 |
| 2021-08-17 | 19.12 | $18.91 | 37047 |
| 2021-08-16 | 19.24 | $19.17 | 39600 |
| 2021-08-13 | 19.30 | $19.20 | 28028 |
| 2021-08-12 | 19.37 | $19.06 | 116800 |
| 2021-08-11 | 19.49 | $19.39 | 41300 |
| 2021-08-10 | 19.54 | $19.33 | 41606 |
| 2021-08-09 | 19.63 | $19.43 | 34800 |
| 2021-08-06 | 19.70 | $19.57 | 45200 |
| 2021-08-05 | 19.73 | $19.82 | 55500 |
| 2021-08-04 | 19.70 | $19.51 | 62011 |
| 2021-08-03 | 19.76 | $19.59 | 94600 |
| 2021-08-02 | 19.80 | $19.30 | 48400 |
| 2021-07-30 | 19.95 | $19.62 | 45508 |
| 2021-07-29 | 20.02 | $19.64 | 59347 |
| 2021-07-28 | 20.09 | $19.63 | 66503 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.57
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.12
Average
50.24
Maximum
77.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.57 | $20.49 | 212270 |
| 2026-07-23 | 51.89 | $20.53 | 125711 |
| 2026-07-22 | 54.75 | $20.88 | 129500 |
| 2026-07-21 | 58.13 | $21.27 | 141583 |
| 2026-07-20 | 56.70 | $21.05 | 213825 |
| 2026-07-17 | 63.25 | $21.75 | 221909 |
| 2026-07-16 | 59.78 | $21.20 | 106421 |
| 2026-07-15 | 53.58 | $20.38 | 120624 |
| 2026-07-14 | 55.87 | $20.61 | 108306 |
| 2026-07-13 | 53.74 | $20.35 | 128456 |
| 2026-07-10 | 55.91 | $20.57 | 76574 |
| 2026-07-09 | 54.97 | $20.45 | 91900 |
| 2026-07-08 | 53.39 | $20.25 | 165500 |
| 2026-07-07 | 51.71 | $20.04 | 150100 |
| 2026-07-06 | 56.22 | $20.53 | 136044 |
| 2026-07-02 | 57.09 | $20.62 | 122200 |
| 2026-07-01 | 60.54 | $20.97 | 223007 |
| 2026-06-30 | 59.13 | $20.76 | 201200 |
| 2026-06-29 | 64.33 | $21.26 | 177800 |
| 2026-06-26 | 61.29 | $20.79 | 604218 |
| 2026-06-25 | 57.32 | $20.25 | 305400 |
| 2026-06-24 | 56.77 | $20.18 | 169351 |
| 2026-06-23 | 51.27 | $19.53 | 191417 |
| 2026-06-22 | 48.70 | $19.26 | 155527 |
| 2026-06-18 | 47.43 | $19.13 | 451700 |
| 2026-06-17 | 48.21 | $19.22 | 285345 |
| 2026-06-16 | 56.86 | $20.09 | 198939 |
| 2026-06-15 | 55.91 | $19.98 | 129200 |
| 2026-06-12 | 57.78 | $20.15 | 100783 |
| 2026-06-11 | 54.37 | $19.75 | 82340 |
| 2026-06-10 | 59.64 | $20.21 | 184200 |
| 2026-06-09 | 55.35 | $19.73 | 181600 |
| 2026-06-08 | 52.67 | $19.46 | 121831 |
| 2026-06-05 | 55.00 | $19.66 | 134400 |
| 2026-06-04 | 50.76 | $19.25 | 85818 |
| 2026-06-03 | 48.16 | $19.02 | 106813 |
| 2026-06-02 | 52.89 | $19.43 | 112000 |
| 2026-06-01 | 49.68 | $19.15 | 184700 |
| 2026-05-29 | 51.10 | $19.27 | 105808 |
| 2026-05-28 | 55.48 | $19.62 | 164116 |
| 2026-05-27 | 52.38 | $19.34 | 111708 |
| 2026-05-26 | 55.53 | $19.58 | 181817 |
| 2026-05-22 | 52.23 | $19.29 | 147916 |
| 2026-05-21 | 49.14 | $19.04 | 212000 |
| 2026-05-20 | 50.00 | $19.11 | 316025 |
| 2026-05-19 | 50.00 | $19.11 | 179032 |
| 2026-05-18 | 48.73 | $19.00 | 165810 |
| 2026-05-15 | 45.49 | $18.73 | 99500 |
| 2026-05-14 | 48.39 | $19.00 | 120007 |
| 2026-05-13 | 47.21 | $18.90 | 117663 |
| 2026-05-12 | 49.25 | $19.09 | 89929 |
| 2026-05-11 | 49.90 | $19.15 | 149300 |
| 2026-05-08 | 52.18 | $19.36 | 151417 |
| 2026-05-07 | 55.38 | $19.64 | 215539 |
| 2026-05-06 | 53.84 | $19.48 | 181940 |
| 2026-05-05 | 53.56 | $19.45 | 208800 |
| 2026-05-04 | 55.18 | $19.60 | 453078 |
| 2026-05-01 | 51.95 | $19.25 | 241142 |
| 2026-04-30 | 47.33 | $18.80 | 141922 |
| 2026-04-29 | 50.29 | $19.09 | 178900 |
| 2026-04-28 | 52.78 | $19.32 | 165100 |
| 2026-04-27 | 49.91 | $19.04 | 171800 |
| 2026-04-24 | 59.62 | $19.83 | 216788 |
| 2026-04-23 | 57.95 | $19.66 | 142991 |
| 2026-04-22 | 53.30 | $19.23 | 128000 |
| 2026-04-21 | 56.47 | $19.46 | 107400 |
| 2026-04-20 | 63.32 | $19.90 | 111833 |
| 2026-04-17 | 62.53 | $19.82 | 105600 |
| 2026-04-16 | 60.10 | $19.58 | 76446 |
| 2026-04-15 | 58.94 | $19.47 | 87100 |
| 2026-04-14 | 58.74 | $19.45 | 89310 |
| 2026-04-13 | 57.09 | $19.29 | 106900 |
| 2026-04-10 | 60.68 | $19.54 | 164532 |
| 2026-04-09 | 56.75 | $19.16 | 160243 |
| 2026-04-08 | 51.27 | $18.71 | 140900 |
| 2026-04-07 | 46.71 | $18.39 | 92417 |
| 2026-04-06 | 46.71 | $18.39 | 130554 |
| 2026-04-02 | 46.71 | $18.39 | 89029 |
| 2026-04-01 | 43.15 | $18.14 | 114813 |
| 2026-03-31 | 41.05 | $18.00 | 111806 |
| 2026-03-30 | 41.05 | $18.00 | 169206 |
| 2026-03-27 | 40.48 | $17.96 | 117439 |
| 2026-03-26 | 41.43 | $18.06 | 143700 |
| 2026-03-25 | 43.86 | $18.31 | 119100 |
| 2026-03-24 | 45.27 | $18.45 | 158400 |
| 2026-03-23 | 45.15 | $18.44 | 140600 |
| 2026-03-20 | 42.65 | $18.23 | 253000 |
| 2026-03-19 | 50.60 | $18.99 | 118023 |
| 2026-03-18 | 51.32 | $19.05 | 154632 |
| 2026-03-17 | 53.86 | $19.26 | 218449 |
| 2026-03-16 | 48.82 | $18.82 | 155037 |
| 2026-03-13 | 43.77 | $18.44 | 148275 |
| 2026-03-12 | 45.34 | $18.58 | 137011 |
| 2026-03-11 | 52.46 | $19.14 | 161658 |
| 2026-03-10 | 55.73 | $19.36 | 144429 |
| 2026-03-09 | 57.11 | $19.45 | 246400 |
| 2026-03-06 | 58.49 | $19.54 | 193062 |
| 2026-03-05 | 61.14 | $19.71 | 214400 |
| 2026-03-04 | 59.28 | $19.53 | 353135 |
| 2026-03-03 | 60.50 | $19.61 | 314700 |
| 2026-03-02 | 60.31 | $19.59 | 507289 |
| 2026-02-27 | 62.19 | $19.72 | 502824 |
| 2026-02-26 | 63.20 | $19.79 | 191837 |
| 2026-02-25 | 64.48 | $19.88 | 181400 |
| 2026-02-24 | 65.89 | $19.98 | 177330 |
| 2026-02-23 | 68.15 | $20.14 | 237400 |
| 2026-02-20 | 67.42 | $20.03 | 284036 |
| 2026-02-19 | 67.23 | $20.00 | 150124 |
| 2026-02-18 | 70.43 | $20.24 | 268300 |
| 2026-02-17 | 72.47 | $20.39 | 256242 |
| 2026-02-13 | 74.39 | $20.53 | 272135 |
| 2026-02-12 | 72.30 | $20.11 | 317800 |
| 2026-02-11 | 68.98 | $19.53 | 150900 |
| 2026-02-10 | 73.61 | $19.85 | 246300 |
| 2026-02-09 | 71.69 | $19.51 | 183700 |
| 2026-02-06 | 73.63 | $19.64 | 315433 |
| 2026-02-05 | 65.78 | $18.48 | 198142 |
| 2026-02-04 | 61.98 | $18.07 | 182048 |
| 2026-02-03 | 60.24 | $17.90 | 144200 |
| 2026-02-02 | 57.63 | $17.66 | 150800 |
| 2026-01-30 | 57.19 | $17.62 | 129238 |
| 2026-01-29 | 55.87 | $17.50 | 76841 |
| 2026-01-28 | 52.65 | $17.22 | 191800 |
| 2026-01-27 | 62.22 | $17.84 | 105236 |
| 2026-01-26 | 60.69 | $17.70 | 185600 |
| 2026-01-23 | 70.83 | $18.22 | 131834 |
| 2026-01-22 | 67.45 | $17.88 | 273477 |
| 2026-01-21 | 66.47 | $17.79 | 87494 |
| 2026-01-20 | 63.46 | $17.53 | 137613 |
| 2026-01-16 | 63.88 | $17.55 | 141239 |
| 2026-01-15 | 61.85 | $17.38 | 240514 |
| 2026-01-14 | 55.88 | $16.95 | 138400 |
| 2026-01-13 | 57.67 | $17.04 | 135600 |
| 2026-01-12 | 60.55 | $17.18 | 131408 |
| 2026-01-09 | 58.14 | $17.01 | 210833 |
| 2026-01-08 | 59.36 | $17.07 | 138600 |
| 2026-01-07 | 58.67 | $17.02 | 123926 |
| 2026-01-06 | 56.88 | $16.89 | 134917 |
| 2026-01-05 | 54.28 | $16.71 | 164138 |
| 2026-01-02 | 55.70 | $16.79 | 159313 |
| 2025-12-31 | 54.72 | $16.72 | 101644 |
| 2025-12-30 | 56.07 | $16.80 | 98619 |
| 2025-12-29 | 52.74 | $16.56 | 115000 |
| 2025-12-26 | 51.12 | $16.45 | 63000 |
| 2025-12-24 | 50.09 | $16.38 | 46100 |
| 2025-12-23 | 48.32 | $16.26 | 117800 |
| 2025-12-22 | 51.20 | $16.46 | 152600 |
| 2025-12-19 | 51.49 | $16.48 | 643800 |
| 2025-12-18 | 53.67 | $16.63 | 236524 |
| 2025-12-17 | 57.36 | $16.87 | 188143 |
| 2025-12-16 | 56.77 | $16.82 | 398570 |
| 2025-12-15 | 63.79 | $17.24 | 452800 |
| 2025-12-12 | 61.07 | $16.99 | 187500 |
| 2025-12-11 | 60.39 | $16.93 | 195200 |
| 2025-12-10 | 72.63 | $17.54 | 259908 |
| 2025-12-09 | 74.27 | $17.61 | 179474 |
| 2025-12-08 | 72.94 | $17.45 | 124985 |
| 2025-12-05 | 74.31 | $17.51 | 110319 |
| 2025-12-04 | 72.86 | $17.33 | 93400 |
| 2025-12-03 | 72.78 | $17.32 | 118314 |
| 2025-12-02 | 72.15 | $17.24 | 112200 |
| 2025-12-01 | 71.11 | $17.11 | 228121 |
| 2025-11-28 | 75.85 | $17.34 | 63621 |
| 2025-11-26 | 75.78 | $17.33 | 248300 |
| 2025-11-25 | 76.99 | $17.39 | 249200 |
| 2025-11-24 | 74.54 | $17.01 | 232964 |
| 2025-11-21 | 72.50 | $16.73 | 260138 |
| 2025-11-20 | 69.50 | $16.37 | 171388 |
| 2025-11-19 | 67.14 | $16.12 | 134706 |
| 2025-11-18 | 77.12 | $16.56 | 162700 |
| 2025-11-17 | 76.13 | $16.43 | 117123 |
| 2025-11-14 | 76.13 | $16.43 | 108805 |
| 2025-11-13 | 75.91 | $16.40 | 84300 |
| 2025-11-12 | 77.71 | $16.48 | 132200 |
| 2025-11-11 | 75.95 | $16.22 | 180520 |
| 2025-11-10 | 70.80 | $15.61 | 135330 |
| 2025-11-07 | 68.27 | $15.37 | 90500 |
| 2025-11-06 | 63.93 | $15.02 | 98423 |
| 2025-11-05 | 63.25 | $14.97 | 88043 |
| 2025-11-04 | 60.70 | $14.79 | 83364 |
| 2025-11-03 | 58.10 | $14.62 | 109737 |
| 2025-10-31 | 59.42 | $14.68 | 119800 |
| 2025-10-30 | 56.45 | $14.49 | 69956 |
| 2025-10-29 | 56.66 | $14.50 | 146600 |
| 2025-10-28 | 56.66 | $14.50 | 115488 |
| 2025-10-27 | 53.58 | $14.30 | 176637 |
| 2025-10-24 | 44.38 | $13.81 | 145900 |
| 2025-10-23 | 46.71 | $13.94 | 93300 |
| 2025-10-22 | 44.36 | $13.83 | 90314 |
| 2025-10-21 | 41.92 | $13.72 | 91300 |
| 2025-10-20 | 43.40 | $13.81 | 133800 |
| 2025-10-17 | 44.22 | $13.86 | 72143 |
| 2025-10-16 | 42.99 | $13.80 | 83900 |
| 2025-10-15 | 41.35 | $13.72 | 86349 |
| 2025-10-14 | 41.15 | $13.71 | 100600 |
| 2025-10-13 | 37.27 | $13.52 | 96328 |
| 2025-10-10 | 29.36 | $13.18 | 98600 |
| 2025-10-09 | 30.88 | $13.32 | 101900 |
| 2025-10-08 | 32.49 | $13.46 | 108700 |
| 2025-10-07 | 32.01 | $13.44 | 125983 |
| 2025-10-06 | 34.70 | $13.67 | 133369 |
| 2025-10-03 | 40.28 | $14.07 | 49000 |
| 2025-10-02 | 38.15 | $13.98 | 67910 |
| 2025-10-01 | 41.94 | $14.22 | 82622 |
| 2025-09-30 | 40.78 | $14.17 | 87000 |
| 2025-09-29 | 38.68 | $14.08 | 70501 |
| 2025-09-26 | 38.68 | $14.08 | 61500 |
| 2025-09-25 | 38.82 | $14.09 | 59813 |
| 2025-09-24 | 41.79 | $14.30 | 54709 |
| 2025-09-23 | 42.83 | $14.37 | 56043 |
| 2025-09-22 | 40.21 | $14.24 | 68600 |
| 2025-09-19 | 43.73 | $14.48 | 153200 |
| 2025-09-18 | 46.30 | $14.64 | 74300 |
| 2025-09-17 | 45.54 | $14.60 | 63509 |
| 2025-09-16 | 44.23 | $14.53 | 57114 |
| 2025-09-15 | 47.16 | $14.72 | 53000 |
| 2025-09-12 | 46.27 | $14.67 | 48104 |
| 2025-09-11 | 49.78 | $14.89 | 69900 |
| 2025-09-10 | 57.93 | $15.32 | 114600 |
| 2025-09-09 | 55.85 | $15.19 | 59111 |
| 2025-09-08 | 57.72 | $15.28 | 62700 |
| 2025-09-05 | 61.89 | $15.47 | 79615 |
| 2025-09-04 | 57.78 | $15.20 | 50736 |
| 2025-09-03 | 56.62 | $15.13 | 68209 |
| 2025-09-02 | 57.91 | $15.19 | 90504 |
| 2025-08-29 | 59.63 | $15.27 | 94316 |
| 2025-08-28 | 57.22 | $15.11 | 55022 |
| 2025-08-27 | 59.32 | $15.21 | 68200 |
| 2025-08-26 | 56.91 | $15.05 | 40900 |
| 2025-08-25 | 58.98 | $15.15 | 54862 |
| 2025-08-22 | 60.23 | $15.21 | 67950 |
| 2025-08-21 | 57.07 | $14.99 | 90600 |
| 2025-08-20 | 55.69 | $14.90 | 79200 |
| 2025-08-19 | 55.69 | $14.90 | 80732 |
| 2025-08-18 | 48.61 | $14.47 | 89500 |
| 2025-08-15 | 50.95 | $14.60 | 63038 |
| 2025-08-14 | 52.05 | $14.66 | 82710 |
| 2025-08-13 | 53.89 | $14.76 | 84500 |
| 2025-08-12 | 49.30 | $14.49 | 66300 |
| 2025-08-11 | 45.06 | $14.27 | 70100 |
| 2025-08-08 | 42.36 | $14.14 | 58900 |
| 2025-08-07 | 42.97 | $14.18 | 40547 |
| 2025-08-06 | 43.27 | $14.20 | 63420 |
| 2025-08-05 | 44.91 | $14.31 | 66700 |
| 2025-08-04 | 45.21 | $14.33 | 68023 |
| 2025-08-01 | 41.55 | $14.13 | 94425 |
| 2025-07-31 | 40.03 | $14.05 | 98900 |
| 2025-07-30 | 40.53 | $14.09 | 93624 |
| 2025-07-29 | 46.47 | $14.52 | 133200 |
| 2025-07-28 | 34.63 | $13.96 | 94400 |
| 2025-07-25 | 39.35 | $14.28 | 106100 |
| 2025-07-24 | 42.45 | $14.46 | 88129 |
| 2025-07-23 | 43.35 | $14.51 | 74500 |
| 2025-07-22 | 44.24 | $14.56 | 100856 |
| 2025-07-21 | 41.50 | $14.44 | 81000 |
| 2025-07-18 | 38.13 | $14.30 | 137700 |
| 2025-07-17 | 38.28 | $14.31 | 114900 |
| 2025-07-16 | 39.30 | $14.38 | 110841 |
| 2025-07-15 | 40.48 | $14.46 | 137010 |
| 2025-07-14 | 45.14 | $14.75 | 92947 |
| 2025-07-11 | 41.62 | $14.59 | 189800 |
| 2025-07-10 | 40.02 | $14.52 | 83504 |
| 2025-07-09 | 40.17 | $14.53 | 56100 |
| 2025-07-08 | 43.74 | $14.76 | 155651 |
| 2025-07-07 | 38.55 | $14.53 | 113612 |
| 2025-07-03 | 40.24 | $14.64 | 54916 |
| 2025-07-02 | 39.09 | $14.59 | 79134 |
| 2025-07-01 | 39.81 | $14.64 | 117313 |
| 2025-06-30 | 40.82 | $14.71 | 86100 |
| 2025-06-27 | 41.83 | $14.78 | 192900 |
| 2025-06-26 | 42.55 | $14.83 | 79731 |
| 2025-06-25 | 41.60 | $14.78 | 55900 |
| 2025-06-24 | 47.73 | $15.19 | 40711 |
| 2025-06-23 | 48.89 | $15.26 | 44741 |
| 2025-06-20 | 44.06 | $15.00 | 67844 |
| 2025-06-18 | 44.84 | $15.05 | 48845 |
| 2025-06-17 | 44.09 | $15.01 | 37449 |
| 2025-06-16 | 41.66 | $14.88 | 70307 |
| 2025-06-13 | 40.32 | $14.81 | 77014 |
| 2025-06-12 | 42.02 | $14.94 | 75100 |
| 2025-06-11 | 51.29 | $15.53 | 93146 |
| 2025-06-10 | 52.03 | $15.57 | 85504 |
| 2025-06-09 | 49.97 | $15.45 | 84351 |
| 2025-06-06 | 48.75 | $15.38 | 56841 |
| 2025-06-05 | 47.89 | $15.33 | 80300 |
| 2025-06-04 | 46.00 | $15.22 | 66115 |
| 2025-06-03 | 50.43 | $15.50 | 60100 |
| 2025-06-02 | 49.44 | $15.44 | 211900 |
| 2025-05-30 | 47.44 | $15.32 | 57300 |
| 2025-05-29 | 47.89 | $15.35 | 93938 |
| 2025-05-28 | 45.09 | $15.18 | 66600 |
| 2025-05-27 | 44.08 | $15.12 | 59628 |
| 2025-05-23 | 40.26 | $14.90 | 60151 |
| 2025-05-22 | 38.63 | $14.81 | 51033 |
| 2025-05-21 | 39.31 | $14.87 | 55626 |
| 2025-05-20 | 42.64 | $15.15 | 46387 |
| 2025-05-19 | 43.89 | $15.25 | 56028 |
| 2025-05-16 | 43.74 | $15.24 | 74694 |
| 2025-05-15 | 40.73 | $15.05 | 69341 |
| 2025-05-14 | 35.93 | $14.77 | 85004 |
| 2025-05-13 | 39.51 | $15.10 | 73562 |
| 2025-05-12 | 41.41 | $15.26 | 102934 |
| 2025-05-09 | 40.04 | $15.18 | 44518 |
| 2025-05-08 | 37.62 | $15.04 | 50514 |
| 2025-05-07 | 38.79 | $15.15 | 57328 |
| 2025-05-06 | 39.64 | $15.23 | 61700 |
| 2025-05-05 | 39.48 | $15.22 | 38360 |
| 2025-05-02 | 41.99 | $15.46 | 71022 |
| 2025-05-01 | 41.40 | $15.42 | 53200 |
| 2025-04-30 | 41.70 | $15.45 | 78447 |
| 2025-04-29 | 42.89 | $15.57 | 84248 |
| 2025-04-28 | 40.61 | $15.40 | 101528 |
| 2025-04-25 | 41.35 | $15.48 | 174524 |
| 2025-04-24 | 49.95 | $16.28 | 51911 |
| 2025-04-23 | 50.70 | $16.34 | 51300 |
| 2025-04-22 | 53.63 | $16.57 | 56946 |
| 2025-04-21 | 52.26 | $16.45 | 60208 |
| 2025-04-17 | 52.51 | $16.47 | 78110 |
| 2025-04-16 | 51.86 | $16.41 | 110200 |
| 2025-04-15 | 48.90 | $16.14 | 85939 |
| 2025-04-14 | 46.33 | $15.92 | 79532 |
| 2025-04-11 | 39.97 | $15.43 | 72708 |
| 2025-04-10 | 37.82 | $15.28 | 110937 |
| 2025-04-09 | 40.78 | $15.60 | 141700 |
| 2025-04-08 | 34.56 | $15.19 | 119325 |
| 2025-04-07 | 37.18 | $15.48 | 117649 |
| 2025-04-04 | 46.41 | $16.28 | 78654 |
| 2025-04-03 | 49.48 | $16.49 | 70342 |
| 2025-04-02 | 53.30 | $16.73 | 51000 |
| 2025-04-01 | 60.73 | $17.13 | 202303 |
| 2025-03-31 | 54.56 | $16.72 | 96341 |
| 2025-03-28 | 52.67 | $16.61 | 54800 |
| 2025-03-27 | 50.35 | $16.48 | 41647 |
| 2025-03-26 | 50.71 | $16.50 | 45217 |
| 2025-03-25 | 47.46 | $16.32 | 70400 |
| 2025-03-24 | 48.82 | $16.40 | 54617 |
| 2025-03-21 | 45.29 | $16.21 | 136400 |
| 2025-03-20 | 49.38 | $16.45 | 50300 |
| 2025-03-19 | 49.20 | $16.44 | 72100 |
| 2025-03-18 | 47.03 | $16.32 | 55118 |
| 2025-03-17 | 44.99 | $16.21 | 63504 |
| 2025-03-14 | 44.25 | $16.17 | 89100 |
| 2025-03-13 | 36.29 | $15.78 | 77900 |
| 2025-03-12 | 40.67 | $16.09 | 117187 |
| 2025-03-11 | 40.45 | $16.08 | 98100 |
| 2025-03-10 | 44.89 | $16.36 | 84600 |
| 2025-03-07 | 48.90 | $16.58 | 53608 |
| 2025-03-06 | 48.50 | $16.56 | 68700 |
| 2025-03-05 | 45.27 | $16.40 | 58793 |
| 2025-03-04 | 45.96 | $16.44 | 57800 |
| 2025-03-03 | 48.39 | $16.58 | 105814 |
| 2025-02-28 | 48.39 | $16.58 | 62700 |
| 2025-02-27 | 47.49 | $16.53 | 45023 |
| 2025-02-26 | 48.45 | $16.59 | 62500 |
| 2025-02-25 | 48.29 | $16.58 | 77924 |
| 2025-02-24 | 47.97 | $16.56 | 60315 |
| 2025-02-21 | 46.57 | $16.47 | 73286 |
| 2025-02-20 | 46.11 | $16.44 | 64628 |
| 2025-02-19 | 46.11 | $16.44 | 45604 |
| 2025-02-18 | 46.84 | $16.50 | 69900 |
| 2025-02-14 | 45.89 | $16.43 | 54800 |
| 2025-02-13 | 46.68 | $16.50 | 93300 |
| 2025-02-12 | 45.92 | $16.44 | 137143 |
| 2025-02-11 | 41.31 | $16.09 | 102425 |
| 2025-02-10 | 40.48 | $16.03 | 152500 |
| 2025-02-07 | 42.28 | $16.22 | 252000 |
| 2025-02-06 | 53.99 | $17.20 | 100569 |
| 2025-02-05 | 55.79 | $17.32 | 58488 |
| 2025-02-04 | 52.67 | $17.07 | 68928 |
| 2025-02-03 | 51.76 | $17.00 | 147400 |
| 2025-01-31 | 49.94 | $16.86 | 126037 |
| 2025-01-30 | 44.23 | $16.46 | 93709 |
| 2025-01-29 | 43.15 | $16.39 | 92700 |
| 2025-01-28 | 46.58 | $16.67 | 79225 |
| 2025-01-27 | 49.36 | $16.88 | 96300 |
| 2025-01-24 | 39.15 | $16.26 | 187236 |
| 2025-01-23 | 38.19 | $16.21 | 102600 |
| 2025-01-22 | 40.49 | $16.40 | 92600 |
| 2025-01-21 | 46.65 | $16.84 | 99400 |
| 2025-01-17 | 48.90 | $16.98 | 117900 |
| 2025-01-16 | 49.55 | $17.02 | 109980 |
| 2025-01-15 | 45.61 | $16.79 | 41734 |
| 2025-01-14 | 44.90 | $16.75 | 47400 |
| 2025-01-13 | 42.39 | $16.61 | 49705 |
| 2025-01-10 | 39.98 | $16.48 | 72400 |
| 2025-01-08 | 44.02 | $16.78 | 48406 |
| 2025-01-07 | 43.11 | $16.73 | 46311 |
| 2025-01-06 | 45.64 | $16.91 | 101722 |
| 2025-01-03 | 45.78 | $16.92 | 68400 |
| 2025-01-02 | 41.64 | $16.68 | 94294 |
| 2024-12-31 | 43.08 | $16.79 | 124000 |
| 2024-12-30 | 40.60 | $16.65 | 109701 |
| 2024-12-27 | 31.76 | $16.21 | 110200 |
| 2024-12-26 | 34.06 | $16.42 | 64500 |
| 2024-12-24 | 33.84 | $16.41 | 29618 |
| 2024-12-23 | 31.27 | $16.29 | 98928 |
| 2024-12-20 | 32.26 | $16.39 | 213546 |
| 2024-12-19 | 32.36 | $16.40 | 100935 |
| 2024-12-18 | 33.03 | $16.47 | 99600 |
| 2024-12-17 | 42.36 | $17.26 | 101100 |
| 2024-12-16 | 41.97 | $17.24 | 91231 |
| 2024-12-13 | 39.20 | $17.10 | 56500 |
| 2024-12-12 | 40.65 | $17.21 | 63000 |
| 2024-12-11 | 48.91 | $17.74 | 95100 |
| 2024-12-10 | 43.11 | $17.46 | 80408 |
| 2024-12-09 | 45.38 | $17.59 | 65621 |
| 2024-12-06 | 46.46 | $17.65 | 70600 |
| 2024-12-05 | 49.82 | $17.83 | 69845 |
| 2024-12-04 | 49.44 | $17.81 | 104500 |
| 2024-12-03 | 47.52 | $17.71 | 98400 |
| 2024-12-02 | 47.69 | $17.72 | 332230 |
| 2024-11-29 | 50.65 | $17.89 | 122600 |
| 2024-11-27 | 52.28 | $17.98 | 121600 |
| 2024-11-26 | 52.64 | $18.00 | 129403 |
| 2024-11-25 | 53.69 | $18.06 | 103300 |
| 2024-11-22 | 52.80 | $18.00 | 77300 |
| 2024-11-21 | 51.15 | $17.89 | 79674 |
| 2024-11-20 | 45.96 | $17.57 | 44115 |
| 2024-11-19 | 47.93 | $17.70 | 31800 |
| 2024-11-18 | 47.27 | $17.66 | 72000 |
| 2024-11-15 | 46.95 | $17.64 | 61700 |
| 2024-11-14 | 47.91 | $17.71 | 61400 |
| 2024-11-13 | 48.18 | $17.73 | 73806 |
| 2024-11-12 | 50.47 | $17.90 | 115033 |
| 2024-11-11 | 50.74 | $17.92 | 116811 |
| 2024-11-08 | 51.52 | $17.98 | 144634 |
| 2024-11-07 | 48.50 | $17.74 | 116000 |
| 2024-11-06 | 51.55 | $17.98 | 105706 |
| 2024-11-05 | 51.81 | $18.00 | 41600 |
| 2024-11-04 | 49.02 | $17.77 | 59700 |
| 2024-11-01 | 47.65 | $17.66 | 71718 |
| 2024-10-31 | 46.02 | $17.53 | 49823 |
| 2024-10-30 | 50.38 | $17.91 | 60226 |
| 2024-10-29 | 50.86 | $17.95 | 56400 |
| 2024-10-28 | 48.28 | $17.73 | 59537 |
| 2024-10-25 | 49.40 | $17.83 | 57855 |
| 2024-10-24 | 54.59 | $18.26 | 73549 |
| 2024-10-23 | 53.95 | $18.20 | 85500 |
| 2024-10-22 | 53.64 | $18.17 | 68100 |
| 2024-10-21 | 55.54 | $18.33 | 80705 |
| 2024-10-18 | 57.22 | $18.47 | 203908 |
| 2024-10-17 | 48.78 | $17.67 | 79332 |
| 2024-10-16 | 51.56 | $17.90 | 91401 |
| 2024-10-15 | 42.82 | $17.25 | 109863 |
| 2024-10-14 | 42.06 | $17.20 | 94300 |
| 2024-10-11 | 51.15 | $17.90 | 121227 |
| 2024-10-10 | 41.75 | $17.35 | 67245 |
| 2024-10-09 | 41.75 | $17.35 | 138347 |
| 2024-10-08 | 43.83 | $17.50 | 88300 |
| 2024-10-07 | 41.24 | $17.36 | 71220 |
| 2024-10-04 | 44.14 | $17.57 | 82407 |
| 2024-10-03 | 39.73 | $17.34 | 81600 |
| 2024-10-02 | 45.01 | $17.70 | 58544 |
| 2024-10-01 | 51.31 | $18.05 | 69300 |
| 2024-09-30 | 54.41 | $18.20 | 88700 |
| 2024-09-27 | 55.47 | $18.25 | 127513 |
| 2024-09-26 | 54.28 | $18.18 | 82800 |
| 2024-09-25 | 55.28 | $18.23 | 127000 |
| 2024-09-24 | 51.37 | $18.00 | 146600 |
| 2024-09-23 | 51.37 | $18.00 | 91200 |
| 2024-09-20 | 51.37 | $18.00 | 220851 |
| 2024-09-19 | 57.77 | $18.34 | 84638 |
| 2024-09-18 | 60.08 | $18.45 | 197209 |
| 2024-09-17 | 60.49 | $18.47 | 203094 |
| 2024-09-16 | 60.89 | $18.49 | 197900 |
| 2024-09-13 | 59.75 | $18.40 | 112936 |
| 2024-09-12 | 58.61 | $18.31 | 108108 |
| 2024-09-11 | 64.20 | $18.60 | 99349 |
| 2024-09-10 | 66.28 | $18.70 | 70700 |
| 2024-09-09 | 66.48 | $18.71 | 51300 |
| 2024-09-06 | 69.32 | $18.85 | 47700 |
| 2024-09-05 | 74.73 | $19.10 | 45445 |
| 2024-09-04 | 74.04 | $19.01 | 40200 |
| 2024-09-03 | 73.73 | $18.97 | 46600 |
| 2024-08-30 | 75.20 | $19.04 | 58400 |
| 2024-08-29 | 73.71 | $18.83 | 80400 |
| 2024-08-28 | 72.52 | $18.67 | 54730 |
| 2024-08-27 | 70.61 | $18.43 | 32238 |
| 2024-08-26 | 69.62 | $18.31 | 50200 |
| 2024-08-23 | 68.78 | $18.21 | 42629 |
| 2024-08-22 | 64.59 | $17.76 | 38500 |
| 2024-08-21 | 64.59 | $17.76 | 28126 |
| 2024-08-20 | 60.44 | $17.37 | 20537 |
| 2024-08-19 | 63.14 | $17.52 | 25501 |
| 2024-08-16 | 60.70 | $17.30 | 29734 |
| 2024-08-15 | 60.01 | $17.24 | 30400 |
| 2024-08-14 | 57.28 | $17.01 | 24100 |
| 2024-08-13 | 59.29 | $17.13 | 31500 |
| 2024-08-12 | 55.73 | $16.84 | 35400 |
| 2024-08-09 | 57.88 | $16.97 | 17613 |
| 2024-08-08 | 57.04 | $16.90 | 46500 |
| 2024-08-07 | 57.67 | $16.94 | 39100 |
| 2024-08-06 | 58.75 | $17.01 | 26233 |
| 2024-08-05 | 55.47 | $16.72 | 62428 |
| 2024-08-02 | 66.15 | $17.34 | 47700 |
| 2024-08-01 | 64.36 | $17.17 | 40709 |
| 2024-07-31 | 68.40 | $17.37 | 39028 |
| 2024-07-30 | 69.43 | $17.42 | 41408 |
| 2024-07-29 | 67.76 | $17.24 | 28309 |
| 2024-07-26 | 68.16 | $17.26 | 35401 |
| 2024-07-25 | 67.26 | $17.16 | 58311 |
| 2024-07-24 | 66.44 | $17.07 | 42600 |
| 2024-07-23 | 70.31 | $17.28 | 54000 |
| 2024-07-22 | 70.23 | $17.27 | 51800 |
| 2024-07-19 | 66.26 | $16.80 | 30900 |
| 2024-07-18 | 66.07 | $16.78 | 46449 |
| 2024-07-17 | 68.73 | $16.93 | 52937 |
| 2024-07-16 | 66.33 | $16.65 | 52700 |
| 2024-07-15 | 62.63 | $16.27 | 42225 |
| 2024-07-12 | 59.03 | $15.95 | 42600 |
| 2024-07-11 | 56.28 | $15.73 | 80049 |
| 2024-07-10 | 46.52 | $15.10 | 49746 |
| 2024-07-09 | 44.65 | $15.00 | 36449 |
| 2024-07-08 | 46.03 | $15.09 | 31400 |
| 2024-07-05 | 45.67 | $15.07 | 77000 |
| 2024-07-03 | 47.44 | $15.19 | 17800 |
| 2024-07-02 | 48.94 | $15.29 | 23849 |
| 2024-07-01 | 50.60 | $15.40 | 53400 |
| 2024-06-28 | 53.11 | $15.56 | 182109 |
| 2024-06-27 | 45.78 | $15.10 | 93159 |
| 2024-06-26 | 45.93 | $15.11 | 43400 |
| 2024-06-25 | 45.77 | $15.10 | 27900 |
| 2024-06-24 | 54.75 | $15.66 | 32700 |
| 2024-06-21 | 49.54 | $15.35 | 73117 |
| 2024-06-20 | 50.61 | $15.41 | 31200 |
| 2024-06-18 | 51.13 | $15.44 | 37107 |
| 2024-06-17 | 50.15 | $15.38 | 25435 |
| 2024-06-14 | 45.08 | $15.09 | 79823 |
| 2024-06-13 | 41.37 | $14.90 | 56300 |
| 2024-06-12 | 48.02 | $15.31 | 63000 |
| 2024-06-11 | 48.94 | $15.36 | 19900 |
| 2024-06-10 | 50.02 | $15.42 | 23732 |
| 2024-06-07 | 50.19 | $15.43 | 23800 |
| 2024-06-06 | 51.05 | $15.48 | 27500 |
| 2024-06-05 | 51.21 | $15.49 | 25636 |
| 2024-06-04 | 50.60 | $15.45 | 38204 |
| 2024-06-03 | 53.95 | $15.66 | 30414 |
| 2024-05-31 | 54.28 | $15.68 | 29742 |
| 2024-05-30 | 46.10 | $15.15 | 26800 |
| 2024-05-29 | 43.76 | $15.02 | 25811 |
| 2024-05-28 | 44.90 | $15.10 | 58600 |
| 2024-05-24 | 47.09 | $15.25 | 19500 |
| 2024-05-23 | 46.59 | $15.22 | 58310 |
| 2024-05-22 | 52.32 | $15.59 | 32940 |
| 2024-05-21 | 57.40 | $15.87 | 28100 |
| 2024-05-20 | 56.68 | $15.82 | 26913 |
| 2024-05-17 | 57.05 | $15.84 | 21878 |
| 2024-05-16 | 57.40 | $15.86 | 32321 |
| 2024-05-15 | 56.89 | $15.82 | 19400 |
| 2024-05-14 | 59.90 | $16.00 | 49900 |
| 2024-05-13 | 55.84 | $15.67 | 29200 |
| 2024-05-10 | 56.50 | $15.71 | 34228 |
| 2024-05-09 | 55.75 | $15.65 | 35431 |
| 2024-05-08 | 53.74 | $15.49 | 38002 |
| 2024-05-07 | 52.20 | $15.37 | 35145 |
| 2024-05-06 | 50.76 | $15.26 | 32700 |
| 2024-05-03 | 46.16 | $14.93 | 69500 |
| 2024-05-02 | 50.36 | $15.24 | 159000 |
| 2024-05-01 | 45.67 | $14.93 | 84214 |
| 2024-04-30 | 45.67 | $14.93 | 41619 |
| 2024-04-29 | 46.17 | $14.97 | 28420 |
| 2024-04-26 | 45.60 | $14.93 | 48500 |
| 2024-04-25 | 45.83 | $14.95 | 34221 |
| 2024-04-24 | 47.21 | $15.07 | 32615 |
| 2024-04-23 | 52.16 | $15.47 | 74800 |
| 2024-04-22 | 49.91 | $15.29 | 76100 |
| 2024-04-19 | 44.09 | $14.87 | 97906 |
| 2024-04-18 | 38.96 | $14.55 | 73517 |
| 2024-04-17 | 39.29 | $14.58 | 69138 |
| 2024-04-16 | 42.03 | $14.83 | 36300 |
| 2024-04-15 | 47.15 | $15.24 | 140209 |
| 2024-04-12 | 47.00 | $15.23 | 23801 |
| 2024-04-11 | 47.77 | $15.29 | 38501 |
| 2024-04-10 | 43.52 | $15.00 | 50318 |
| 2024-04-09 | 49.61 | $15.46 | 24324 |
| 2024-04-08 | 45.85 | $15.22 | 31236 |
| 2024-04-05 | 44.37 | $15.13 | 23900 |
| 2024-04-04 | 41.68 | $14.97 | 52500 |
| 2024-04-03 | 44.49 | $15.19 | 56704 |
| 2024-04-02 | 46.67 | $15.35 | 70800 |
| 2024-04-01 | 48.79 | $15.50 | 91337 |
| 2024-03-28 | 45.33 | $15.28 | 61419 |
| 2024-03-27 | 43.68 | $15.18 | 45000 |
| 2024-03-26 | 41.16 | $15.03 | 104829 |
| 2024-03-25 | 43.37 | $15.21 | 41608 |
| 2024-03-22 | 44.77 | $15.32 | 53119 |
| 2024-03-21 | 47.98 | $15.56 | 52829 |
| 2024-03-20 | 47.98 | $15.56 | 45144 |
| 2024-03-19 | 43.73 | $15.28 | 51300 |
| 2024-03-18 | 41.13 | $15.12 | 42600 |
| 2024-03-15 | 43.40 | $15.31 | 134017 |
| 2024-03-14 | 43.24 | $15.30 | 181010 |
| 2024-03-13 | 47.21 | $15.62 | 80358 |
| 2024-03-12 | 52.03 | $15.96 | 38704 |
| 2024-03-11 | 52.94 | $16.02 | 29100 |
| 2024-03-08 | 49.90 | $15.80 | 28158 |
| 2024-03-07 | 48.90 | $15.73 | 22000 |
| 2024-03-06 | 48.34 | $15.69 | 36500 |
| 2024-03-05 | 45.66 | $15.50 | 28413 |
| 2024-03-04 | 48.69 | $15.74 | 29900 |
| 2024-03-01 | 43.98 | $15.42 | 46448 |
| 2024-02-29 | 46.38 | $15.61 | 67822 |
| 2024-02-28 | 40.89 | $15.27 | 23500 |
| 2024-02-27 | 42.35 | $15.39 | 33200 |
| 2024-02-26 | 45.83 | $15.66 | 34709 |
| 2024-02-23 | 49.56 | $15.92 | 43600 |
| 2024-02-22 | 50.01 | $15.95 | 60133 |
| 2024-02-21 | 50.44 | $15.98 | 72930 |
| 2024-02-20 | 50.86 | $16.01 | 95110 |
| 2024-02-16 | 49.67 | $15.92 | 53243 |
| 2024-02-15 | 50.31 | $15.97 | 64909 |
| 2024-02-14 | 45.51 | $15.61 | 43400 |
| 2024-02-13 | 43.64 | $15.48 | 75644 |
| 2024-02-12 | 50.62 | $16.03 | 59000 |
| 2024-02-09 | 43.07 | $15.55 | 54045 |
| 2024-02-08 | 36.75 | $15.22 | 38900 |
| 2024-02-07 | 36.99 | $15.24 | 37932 |
| 2024-02-06 | 36.01 | $15.19 | 32435 |
| 2024-02-05 | 35.82 | $15.18 | 53202 |
| 2024-02-02 | 38.29 | $15.41 | 45109 |
| 2024-02-01 | 41.23 | $15.66 | 45528 |
| 2024-01-31 | 39.10 | $15.54 | 43800 |
| 2024-01-30 | 45.80 | $16.05 | 32654 |
| 2024-01-29 | 44.75 | $15.99 | 40500 |
| 2024-01-26 | 44.40 | $15.97 | 25200 |
| 2024-01-25 | 44.67 | $15.99 | 28500 |
| 2024-01-24 | 41.17 | $15.78 | 37800 |
| 2024-01-23 | 42.76 | $15.91 | 34800 |
| 2024-01-22 | 43.87 | $16.00 | 45200 |
| 2024-01-19 | 40.78 | $15.81 | 43600 |
| 2024-01-18 | 37.15 | $15.60 | 51208 |
| 2024-01-17 | 36.62 | $15.57 | 39440 |
| 2024-01-16 | 37.12 | $15.62 | 73000 |
| 2024-01-12 | 41.59 | $16.04 | 44431 |
| 2024-01-11 | 40.94 | $16.00 | 75100 |
| 2024-01-10 | 43.93 | $16.26 | 53203 |
| 2024-01-09 | 51.16 | $16.79 | 35019 |
| 2024-01-08 | 53.70 | $16.95 | 55700 |
| 2024-01-05 | 53.29 | $16.92 | 98400 |
| 2024-01-04 | 53.29 | $16.92 | 56127 |
| 2024-01-03 | 49.79 | $16.66 | 57419 |
| 2024-01-02 | 53.92 | $16.94 | 58715 |
| 2023-12-29 | 53.53 | $16.91 | 53000 |
| 2023-12-28 | 59.64 | $17.29 | 41140 |
| 2023-12-27 | 57.70 | $17.13 | 63436 |
| 2023-12-26 | 57.22 | $17.09 | 37100 |
| 2023-12-22 | 56.02 | $16.99 | 53800 |
| 2023-12-21 | 56.02 | $16.99 | 63034 |
| 2023-12-20 | 54.76 | $16.88 | 69000 |
| 2023-12-19 | 57.76 | $17.09 | 61719 |
| 2023-12-18 | 56.13 | $16.94 | 41971 |
| 2023-12-15 | 62.05 | $17.33 | 168404 |
| 2023-12-14 | 60.74 | $17.20 | 66817 |
| 2023-12-13 | 61.83 | $17.27 | 101600 |
| 2023-12-12 | 58.70 | $16.96 | 59000 |
| 2023-12-11 | 55.34 | $16.66 | 72586 |
| 2023-12-08 | 56.65 | $16.75 | 81000 |
| 2023-12-07 | 60.77 | $17.02 | 35500 |
| 2023-12-06 | 60.67 | $17.01 | 67853 |
| 2023-12-05 | 61.72 | $17.08 | 41700 |
| 2023-12-04 | 61.45 | $17.05 | 63710 |
| 2023-12-01 | 57.95 | $16.68 | 145400 |
| 2023-11-30 | 54.21 | $16.33 | 45400 |
| 2023-11-29 | 52.49 | $16.18 | 47049 |
| 2023-11-28 | 53.38 | $16.25 | 46446 |
| 2023-11-27 | 54.50 | $16.34 | 53452 |
| 2023-11-24 | 55.37 | $16.41 | 20700 |
| 2023-11-22 | 54.28 | $16.30 | 34600 |
| 2023-11-21 | 51.87 | $16.06 | 45300 |
| 2023-11-20 | 50.94 | $15.97 | 57742 |
| 2023-11-17 | 51.46 | $16.02 | 60781 |
| 2023-11-16 | 53.12 | $16.18 | 82832 |
| 2023-11-15 | 52.48 | $16.11 | 58386 |
| 2023-11-14 | 52.97 | $16.16 | 81600 |
| 2023-11-13 | 41.79 | $15.07 | 96900 |
| 2023-11-10 | 43.50 | $15.26 | 49033 |
| 2023-11-09 | 40.45 | $15.01 | 57000 |
| 2023-11-08 | 43.97 | $15.40 | 47900 |
| 2023-11-07 | 45.22 | $15.53 | 44297 |
| 2023-11-06 | 47.07 | $15.72 | 64712 |
| 2023-11-03 | 46.85 | $15.70 | 75700 |
| 2023-11-02 | 46.85 | $15.70 | 64548 |
| 2023-11-01 | 44.59 | $15.48 | 48200 |
| 2023-10-31 | 43.76 | $15.40 | 51275 |
| 2023-10-30 | 38.89 | $14.95 | 83002 |
| 2023-10-27 | 33.42 | $14.50 | 53500 |
| 2023-10-26 | 32.91 | $14.46 | 71909 |
| 2023-10-25 | 32.42 | $14.42 | 93400 |
| 2023-10-24 | 34.01 | $14.69 | 112202 |
| 2023-10-23 | 36.00 | $15.01 | 104723 |
| 2023-10-20 | 28.83 | $14.43 | 335876 |
| 2023-10-19 | 47.19 | $16.55 | 61322 |
| 2023-10-18 | 46.88 | $16.53 | 63138 |
| 2023-10-17 | 53.44 | $16.98 | 61312 |
| 2023-10-16 | 50.83 | $16.80 | 82005 |
| 2023-10-13 | 53.19 | $16.95 | 27649 |
| 2023-10-12 | 53.66 | $16.98 | 30304 |
| 2023-10-11 | 55.54 | $17.10 | 31311 |
| 2023-10-10 | 52.51 | $16.87 | 28867 |
| 2023-10-09 | 54.67 | $17.01 | 35358 |
| 2023-10-06 | 49.30 | $16.63 | 52929 |
| 2023-10-05 | 50.81 | $16.73 | 61120 |
| 2023-10-04 | 45.78 | $16.41 | 46513 |
| 2023-10-03 | 39.14 | $16.05 | 56732 |
| 2023-10-02 | 42.58 | $16.30 | 86000 |
| 2023-09-29 | 43.46 | $16.36 | 49200 |
| 2023-09-28 | 41.37 | $16.25 | 45822 |
| 2023-09-27 | 38.63 | $16.11 | 86350 |
| 2023-09-26 | 37.84 | $16.07 | 60600 |
| 2023-09-25 | 42.80 | $16.45 | 55700 |
| 2023-09-22 | 42.42 | $16.43 | 50244 |
| 2023-09-21 | 43.38 | $16.50 | 63017 |
| 2023-09-20 | 47.74 | $16.80 | 43712 |
| 2023-09-19 | 51.34 | $17.02 | 46007 |
| 2023-09-18 | 47.95 | $16.82 | 52800 |
| 2023-09-15 | 51.71 | $17.04 | 99356 |
| 2023-09-14 | 51.71 | $17.04 | 36811 |
| 2023-09-13 | 49.09 | $16.88 | 56300 |
| 2023-09-12 | 52.47 | $17.08 | 39800 |
| 2023-09-11 | 50.70 | $16.97 | 42427 |
| 2023-09-08 | 51.70 | $17.03 | 65800 |
| 2023-09-07 | 50.46 | $16.95 | 113624 |
| 2023-09-06 | 49.69 | $16.90 | 64726 |
| 2023-09-05 | 48.17 | $16.80 | 74500 |
| 2023-09-01 | 56.26 | $17.30 | 58200 |
| 2023-08-31 | 57.92 | $17.39 | 39400 |
| 2023-08-30 | 62.40 | $17.62 | 115422 |
| 2023-08-29 | 59.56 | $17.40 | 93749 |
| 2023-08-28 | 55.97 | $17.15 | 47200 |
| 2023-08-25 | 53.95 | $17.02 | 32319 |
| 2023-08-24 | 55.43 | $17.10 | 45900 |
| 2023-08-23 | 57.90 | $17.23 | 50406 |
| 2023-08-22 | 54.18 | $16.98 | 48734 |
| 2023-08-21 | 52.25 | $16.86 | 66135 |
| 2023-08-18 | 53.50 | $16.93 | 69225 |
| 2023-08-17 | 52.10 | $16.84 | 52500 |
| 2023-08-16 | 52.10 | $16.84 | 45400 |
| 2023-08-15 | 53.06 | $16.90 | 60602 |
| 2023-08-14 | 57.04 | $17.14 | 47500 |
| 2023-08-11 | 61.22 | $17.37 | 45900 |
| 2023-08-10 | 57.49 | $17.08 | 45845 |
| 2023-08-09 | 58.41 | $17.13 | 40028 |
| 2023-08-08 | 56.70 | $17.00 | 47938 |
| 2023-08-07 | 61.51 | $17.26 | 65282 |
| 2023-08-04 | 55.59 | $16.83 | 71800 |
| 2023-08-03 | 57.75 | $16.94 | 89527 |
| 2023-08-02 | 58.14 | $16.96 | 81206 |
| 2023-08-01 | 59.67 | $17.04 | 64729 |
| 2023-07-31 | 59.03 | $16.99 | 74407 |
| 2023-07-28 | 56.39 | $16.79 | 95200 |
| 2023-07-27 | 57.99 | $16.88 | 68800 |
| 2023-07-26 | 61.09 | $17.05 | 56246 |
| 2023-07-25 | 60.01 | $16.96 | 50003 |
| 2023-07-24 | 62.57 | $17.10 | 83609 |
| 2023-07-21 | 60.52 | $16.92 | 104500 |
| 2023-07-20 | 58.60 | $16.76 | 80100 |
| 2023-07-19 | 55.93 | $16.55 | 61100 |
| 2023-07-18 | 52.91 | $16.33 | 55824 |
| 2023-07-17 | 53.38 | $16.36 | 58300 |
| 2023-07-14 | 54.46 | $16.43 | 77438 |
| 2023-07-13 | 54.76 | $16.45 | 49300 |
| 2023-07-12 | 53.04 | $16.31 | 52800 |
| 2023-07-11 | 53.59 | $16.35 | 51800 |
| 2023-07-10 | 51.42 | $16.17 | 210305 |
| 2023-07-07 | 51.67 | $16.19 | 90400 |
| 2023-07-06 | 52.42 | $16.25 | 95551 |
| 2023-07-05 | 53.51 | $16.34 | 88448 |
| 2023-07-03 | 57.17 | $16.63 | 59335 |
| 2023-06-30 | 53.19 | $16.25 | 105864 |
| 2023-06-29 | 52.97 | $16.23 | 80548 |
| 2023-06-28 | 47.75 | $15.78 | 110603 |
| 2023-06-27 | 48.54 | $15.85 | 94223 |
| 2023-06-26 | 47.23 | $15.74 | 94734 |
| 2023-06-23 | 40.69 | $15.24 | 1.8M |
| 2023-06-22 | 49.14 | $15.97 | 103809 |
| 2023-06-21 | 51.50 | $16.14 | 82998 |
| 2023-06-20 | 50.30 | $16.05 | 78553 |
| 2023-06-16 | 50.43 | $16.06 | 148221 |
| 2023-06-15 | 52.66 | $16.23 | 55009 |
| 2023-06-14 | 48.73 | $15.92 | 88500 |
| 2023-06-13 | 47.53 | $15.83 | 130251 |
| 2023-06-12 | 53.49 | $16.28 | 70630 |
| 2023-06-09 | 52.48 | $16.20 | 71000 |
| 2023-06-08 | 53.72 | $16.29 | 44125 |
| 2023-06-07 | 55.52 | $16.42 | 74900 |
| 2023-06-06 | 59.15 | $16.67 | 98605 |
| 2023-06-05 | 55.98 | $16.38 | 73565 |
| 2023-06-02 | 53.38 | $16.16 | 65500 |
| 2023-06-01 | 48.22 | $15.77 | 123528 |
| 2023-05-31 | 43.49 | $15.46 | 61100 |
| 2023-05-30 | 42.20 | $15.38 | 45543 |
| 2023-05-26 | 41.08 | $15.31 | 57100 |
| 2023-05-25 | 39.00 | $15.18 | 54935 |
| 2023-05-24 | 48.38 | $15.93 | 57300 |
| 2023-05-23 | 48.98 | $15.97 | 57000 |
| 2023-05-22 | 46.80 | $15.83 | 57200 |
| 2023-05-19 | 43.34 | $15.62 | 72316 |
| 2023-05-18 | 43.47 | $15.63 | 71740 |
| 2023-05-17 | 42.99 | $15.60 | 38200 |
| 2023-05-16 | 38.71 | $15.34 | 166438 |
| 2023-05-15 | 39.69 | $15.43 | 86248 |
| 2023-05-12 | 38.54 | $15.36 | 98100 |
| 2023-05-11 | 36.41 | $15.23 | 60762 |
| 2023-05-10 | 40.41 | $15.62 | 53000 |
| 2023-05-09 | 40.09 | $15.60 | 97127 |
| 2023-05-08 | 41.14 | $15.70 | 74300 |
| 2023-05-05 | 42.74 | $15.85 | 75739 |
| 2023-05-04 | 42.03 | $15.80 | 56380 |
| 2023-05-03 | 45.01 | $16.08 | 71000 |
| 2023-05-02 | 43.37 | $15.96 | 82419 |
| 2023-05-01 | 43.78 | $16.00 | 92725 |
| 2023-04-28 | 44.59 | $16.08 | 80207 |
| 2023-04-27 | 42.71 | $15.93 | 71343 |
| 2023-04-26 | 39.05 | $15.65 | 114800 |
| 2023-04-25 | 40.82 | $15.85 | 75545 |
| 2023-04-24 | 41.81 | $15.96 | 85018 |
| 2023-04-21 | 42.80 | $16.07 | 126500 |
| 2023-04-20 | 38.40 | $15.72 | 56000 |
| 2023-04-19 | 39.99 | $15.91 | 60529 |
| 2023-04-18 | 39.49 | $15.87 | 114760 |
| 2023-04-17 | 41.37 | $16.10 | 90500 |
| 2023-04-14 | 36.22 | $15.69 | 60900 |
| 2023-04-13 | 38.08 | $15.93 | 53614 |
| 2023-04-12 | 39.03 | $16.05 | 55265 |
| 2023-04-11 | 41.85 | $16.39 | 78068 |
| 2023-04-10 | 40.77 | $16.30 | 61429 |
| 2023-04-06 | 39.23 | $16.17 | 67600 |
| 2023-04-05 | 38.18 | $16.08 | 63600 |
| 2023-04-04 | 39.33 | $16.24 | 72500 |
| 2023-04-03 | 41.57 | $16.54 | 197700 |
| 2023-03-31 | 43.87 | $16.83 | 107640 |
| 2023-03-30 | 40.07 | $16.48 | 71520 |
| 2023-03-29 | 38.38 | $16.33 | 108370 |
| 2023-03-28 | 38.52 | $16.35 | 81412 |
| 2023-03-27 | 40.23 | $16.60 | 106701 |
| 2023-03-24 | 37.59 | $16.35 | 114300 |
| 2023-03-23 | 32.60 | $15.91 | 81301 |
| 2023-03-22 | 33.89 | $16.13 | 81629 |
| 2023-03-21 | 37.53 | $16.70 | 122743 |
| 2023-03-20 | 34.36 | $16.43 | 355500 |
| 2023-03-17 | 26.16 | $15.81 | 211400 |
| 2023-03-16 | 28.51 | $16.24 | 287321 |
| 2023-03-15 | 26.17 | $16.08 | 199138 |
| 2023-03-14 | 27.28 | $16.29 | 148377 |
| 2023-03-13 | 25.12 | $16.14 | 254328 |
| 2023-03-10 | 26.84 | $16.48 | 122608 |
| 2023-03-09 | 33.73 | $17.55 | 96516 |
| 2023-03-08 | 35.68 | $17.79 | 111135 |
| 2023-03-07 | 37.94 | $18.05 | 203200 |
| 2023-03-06 | 38.57 | $18.12 | 113700 |
| 2023-03-03 | 39.91 | $18.27 | 70339 |
| 2023-03-02 | 32.15 | $17.75 | 56930 |
| 2023-03-01 | 34.17 | $18.00 | 104340 |
| 2023-02-28 | 36.15 | $18.23 | 45127 |
| 2023-02-27 | 36.76 | $18.30 | 43600 |
| 2023-02-24 | 38.82 | $18.53 | 55734 |
| 2023-02-23 | 41.62 | $18.82 | 52815 |
| 2023-02-22 | 41.06 | $18.78 | 76720 |
| 2023-02-21 | 40.66 | $18.75 | 74405 |
| 2023-02-17 | 46.50 | $19.33 | 130000 |
| 2023-02-16 | 44.95 | $19.21 | 98700 |
| 2023-02-15 | 41.87 | $18.98 | 52516 |
| 2023-02-14 | 44.87 | $19.27 | 98905 |
| 2023-02-13 | 50.98 | $19.78 | 170100 |
| 2023-02-10 | 61.41 | $20.45 | 98800 |
| 2023-02-09 | 56.34 | $20.05 | 129229 |
| 2023-02-08 | 56.07 | $20.03 | 61900 |
| 2023-02-07 | 64.75 | $20.48 | 74900 |
| 2023-02-06 | 63.56 | $20.38 | 69532 |
| 2023-02-03 | 69.35 | $20.64 | 69100 |
| 2023-02-02 | 68.94 | $20.60 | 123000 |
| 2023-02-01 | 69.61 | $20.63 | 71600 |
| 2023-01-31 | 68.34 | $20.50 | 83009 |
| 2023-01-30 | 66.07 | $20.28 | 77110 |
| 2023-01-27 | 64.99 | $20.18 | 71600 |
| 2023-01-26 | 67.87 | $20.32 | 104170 |
| 2023-01-25 | 63.84 | $19.95 | 85500 |
| 2023-01-24 | 59.83 | $19.64 | 48408 |
| 2023-01-23 | 61.94 | $19.74 | 62400 |
| 2023-01-20 | 60.89 | $19.66 | 77100 |
| 2023-01-19 | 60.11 | $19.60 | 47047 |
| 2023-01-18 | 59.21 | $19.53 | 60007 |
| 2023-01-17 | 63.50 | $19.75 | 61700 |
| 2023-01-13 | 63.50 | $19.75 | 51220 |
| 2023-01-12 | 65.25 | $19.84 | 94016 |
| 2023-01-11 | 62.88 | $19.62 | 82655 |
| 2023-01-10 | 58.61 | $19.27 | 103600 |
| 2023-01-09 | 56.00 | $19.08 | 310502 |
| 2023-01-06 | 55.44 | $19.04 | 154900 |
| 2023-01-05 | 54.62 | $18.98 | 381500 |
| 2023-01-04 | 56.27 | $19.08 | 114709 |
| 2023-01-03 | 56.76 | $19.11 | 170200 |
| 2022-12-30 | 56.40 | $19.08 | 134700 |
| 2022-12-29 | 52.93 | $18.80 | 110917 |
| 2022-12-28 | 48.92 | $18.51 | 154008 |
| 2022-12-27 | 52.90 | $18.78 | 174700 |
| 2022-12-23 | 51.23 | $18.66 | 94500 |
| 2022-12-22 | 48.93 | $18.50 | 170725 |
| 2022-12-21 | 40.62 | $18.00 | 797300 |
| 2022-12-20 | 47.87 | $18.49 | 184932 |
| 2022-12-19 | 54.25 | $18.83 | 95100 |
| 2022-12-16 | 52.48 | $18.73 | 132252 |
| 2022-12-15 | 59.73 | $19.06 | 79341 |
| 2022-12-14 | 61.44 | $19.13 | 100215 |
| 2022-12-13 | 61.92 | $19.15 | 140900 |
| 2022-12-12 | 59.35 | $18.98 | 91232 |
| 2022-12-09 | 60.26 | $19.02 | 198221 |
| 2022-12-08 | 61.84 | $19.09 | 74400 |
| 2022-12-07 | 64.11 | $19.19 | 108000 |
| 2022-12-06 | 64.33 | $19.20 | 67828 |
| 2022-12-05 | 64.55 | $19.21 | 79107 |
| 2022-12-02 | 64.32 | $19.19 | 155100 |
| 2022-12-01 | 63.88 | $19.15 | 92911 |
| 2022-11-30 | 62.46 | $19.02 | 154600 |
| 2022-11-29 | 65.48 | $19.18 | 158200 |
| 2022-11-28 | 64.25 | $19.06 | 136530 |
| 2022-11-25 | 63.84 | $19.02 | 102800 |
| 2022-11-23 | 60.40 | $18.70 | 137854 |
| 2022-11-22 | 59.83 | $18.65 | 247438 |
| 2022-11-21 | 59.83 | $18.65 | 146400 |
| 2022-11-18 | 60.78 | $18.71 | 85819 |
| 2022-11-17 | 58.61 | $18.50 | 53821 |
| 2022-11-16 | 58.61 | $18.50 | 23132 |
| 2022-11-15 | 55.77 | $18.23 | 52700 |
| 2022-11-14 | 59.66 | $18.50 | 63502 |
| 2022-11-11 | 59.16 | $18.45 | 56800 |
| 2022-11-10 | 59.58 | $18.48 | 65737 |
| 2022-11-09 | 56.01 | $18.12 | 31643 |
| 2022-11-08 | 64.41 | $18.68 | 312725 |
| 2022-11-07 | 62.60 | $18.49 | 74907 |
| 2022-11-04 | 62.32 | $18.46 | 223905 |
| 2022-11-03 | 60.08 | $18.23 | 34209 |
| 2022-11-02 | 58.46 | $18.07 | 27684 |
| 2022-11-01 | 65.43 | $18.51 | 37700 |
| 2022-10-31 | 64.88 | $18.45 | 33049 |
| 2022-10-28 | 64.62 | $18.42 | 20846 |
| 2022-10-27 | 62.76 | $18.21 | 15600 |
| 2022-10-26 | 62.76 | $18.21 | 30200 |
| 2022-10-25 | 62.16 | $18.14 | 33710 |
| 2022-10-24 | 59.04 | $17.79 | 35310 |
| 2022-10-21 | 53.98 | $17.30 | 35500 |
| 2022-10-20 | 50.43 | $17.00 | 33912 |
| 2022-10-19 | 49.69 | $16.94 | 24300 |
| 2022-10-18 | 49.80 | $16.95 | 40600 |
| 2022-10-17 | 47.44 | $16.75 | 62725 |
| 2022-10-14 | 38.34 | $16.09 | 62000 |
| 2022-10-13 | 37.72 | $16.05 | 31900 |
| 2022-10-12 | 34.92 | $15.87 | 26600 |
| 2022-10-11 | 34.14 | $15.82 | 33500 |
| 2022-10-10 | 32.44 | $15.71 | 19137 |
| 2022-10-07 | 33.03 | $15.79 | 32749 |
| 2022-10-06 | 29.22 | $15.54 | 27700 |
| 2022-10-05 | 31.11 | $15.82 | 31137 |
| 2022-10-04 | 35.98 | $16.44 | 36800 |
| 2022-10-03 | 34.08 | $16.32 | 28900 |
| 2022-09-30 | 32.49 | $16.22 | 25400 |
| 2022-09-29 | 29.77 | $16.05 | 37413 |
| 2022-09-28 | 31.85 | $16.34 | 56100 |
| 2022-09-27 | 26.09 | $16.00 | 25927 |
| 2022-09-26 | 32.65 | $16.85 | 54000 |
| 2022-09-23 | 37.01 | $17.27 | 52200 |
| 2022-09-22 | 38.05 | $17.36 | 44500 |
| 2022-09-21 | 42.02 | $17.68 | 25730 |
| 2022-09-20 | 45.56 | $17.93 | 31019 |
| 2022-09-19 | 47.53 | $18.06 | 15515 |
| 2022-09-16 | 48.76 | $18.14 | 27826 |
| 2022-09-15 | 45.57 | $17.95 | 16852 |
| 2022-09-14 | 41.38 | $17.72 | 31429 |
| 2022-09-13 | 44.34 | $17.93 | 18800 |
| 2022-09-12 | 50.58 | $18.31 | 19120 |
| 2022-09-09 | 49.51 | $18.25 | 36542 |
| 2022-09-08 | 49.34 | $18.24 | 34800 |
| 2022-09-07 | 51.34 | $18.36 | 31751 |
| 2022-09-06 | 46.34 | $18.07 | 40142 |
| 2022-09-02 | 48.29 | $18.19 | 22105 |
| 2022-09-01 | 48.62 | $18.21 | 21900 |
| 2022-08-31 | 47.61 | $18.15 | 24616 |
| 2022-08-30 | 48.36 | $18.20 | 21515 |
| 2022-08-29 | 49.85 | $18.30 | 15200 |
| 2022-08-26 | 51.34 | $18.40 | 27200 |
| 2022-08-25 | 51.49 | $18.41 | 27886 |
| 2022-08-24 | 49.43 | $18.26 | 33606 |
| 2022-08-23 | 55.90 | $18.69 | 63131 |
| 2022-08-22 | 54.18 | $18.56 | 35441 |
| 2022-08-19 | 49.88 | $18.26 | 18641 |
| 2022-08-18 | 52.53 | $18.43 | 19900 |
| 2022-08-17 | 56.03 | $18.64 | 17420 |
| 2022-08-16 | 56.54 | $18.67 | 18931 |
| 2022-08-15 | 54.57 | $18.52 | 29200 |
| 2022-08-12 | 54.31 | $18.50 | 14715 |
| 2022-08-11 | 54.76 | $18.53 | 18307 |
| 2022-08-10 | 51.45 | $18.27 | 11500 |
| 2022-08-09 | 52.01 | $18.31 | 11002 |
| 2022-08-08 | 52.01 | $18.31 | 34000 |
| 2022-08-05 | 53.17 | $18.40 | 13400 |
| 2022-08-04 | 51.80 | $18.28 | 28727 |
| 2022-08-03 | 50.78 | $18.19 | 25200 |
| 2022-08-02 | 53.93 | $18.45 | 26100 |
| 2022-08-01 | 50.81 | $18.17 | 26700 |
| 2022-07-29 | 57.41 | $18.67 | 21600 |
| 2022-07-28 | 56.66 | $18.60 | 20400 |
| 2022-07-27 | 58.04 | $18.70 | 14601 |
| 2022-07-26 | 60.14 | $18.85 | 37200 |
| 2022-07-25 | 59.68 | $18.80 | 28010 |
| 2022-07-22 | 57.13 | $18.53 | 23739 |
| 2022-07-21 | 52.03 | $18.05 | 28900 |
| 2022-07-20 | 50.87 | $17.95 | 16222 |
| 2022-07-19 | 50.87 | $17.95 | 14100 |
| 2022-07-18 | 50.65 | $17.93 | 33400 |
| 2022-07-15 | 42.94 | $17.28 | 18300 |
| 2022-07-14 | 41.33 | $17.16 | 19524 |
| 2022-07-13 | 42.47 | $17.28 | 19716 |
| 2022-07-12 | 45.76 | $17.61 | 14320 |
| 2022-07-11 | 45.76 | $17.61 | 62800 |
| 2022-07-08 | 41.28 | $17.25 | 15047 |
| 2022-07-07 | 40.89 | $17.22 | 23317 |
| 2022-07-06 | 42.03 | $17.35 | 36618 |
| 2022-07-05 | 46.26 | $17.80 | 27400 |
| 2022-07-01 | 48.32 | $18.00 | 32600 |
| 2022-06-30 | 47.43 | $17.92 | 24500 |
| 2022-06-29 | 44.84 | $17.69 | 53000 |
| 2022-06-28 | 44.94 | $17.70 | 29034 |
| 2022-06-27 | 49.22 | $18.15 | 19900 |
| 2022-06-24 | 51.72 | $18.39 | 40000 |
| 2022-06-23 | 41.77 | $17.54 | 24200 |
| 2022-06-22 | 39.98 | $17.41 | 48400 |
| 2022-06-21 | 41.47 | $17.57 | 29344 |
| 2022-06-17 | 36.23 | $17.20 | 122400 |
| 2022-06-16 | 37.52 | $17.35 | 34445 |
| 2022-06-15 | 40.06 | $17.63 | 39000 |
| 2022-06-14 | 37.63 | $17.46 | 48600 |
| 2022-06-13 | 39.89 | $17.71 | 95001 |
| 2022-06-10 | 43.69 | $18.09 | 39521 |
| 2022-06-09 | 42.31 | $17.99 | 23000 |
| 2022-06-08 | 43.73 | $18.13 | 20823 |
| 2022-06-07 | 50.24 | $18.70 | 67621 |
| 2022-06-06 | 50.37 | $18.71 | 25446 |
| 2022-06-03 | 52.09 | $18.85 | 37200 |
| 2022-06-02 | 50.60 | $18.72 | 32100 |
| 2022-06-01 | 46.19 | $18.36 | 70328 |
| 2022-05-31 | 53.64 | $18.95 | 38045 |
| 2022-05-27 | 54.06 | $18.98 | 20045 |
| 2022-05-26 | 52.28 | $18.83 | 52700 |
| 2022-05-25 | 48.22 | $18.51 | 29300 |
| 2022-05-24 | 46.60 | $18.39 | 31200 |
| 2022-05-23 | 43.67 | $18.18 | 25400 |
| 2022-05-20 | 42.24 | $18.08 | 61849 |
| 2022-05-19 | 44.16 | $18.26 | 40747 |
| 2022-05-18 | 50.60 | $18.79 | 35700 |
| 2022-05-17 | 54.29 | $19.05 | 30400 |
| 2022-05-16 | 53.30 | $18.97 | 51527 |
| 2022-05-13 | 50.34 | $18.74 | 42228 |
| 2022-05-12 | 44.38 | $18.33 | 84146 |
| 2022-05-11 | 39.13 | $18.02 | 28594 |
| 2022-05-10 | 39.48 | $18.05 | 57121 |
| 2022-05-09 | 41.67 | $18.24 | 53836 |
| 2022-05-06 | 44.65 | $18.48 | 27007 |
| 2022-05-05 | 44.65 | $18.48 | 27400 |
| 2022-05-04 | 44.89 | $18.50 | 48900 |
| 2022-05-03 | 46.07 | $18.60 | 31348 |
| 2022-05-02 | 42.47 | $18.35 | 114410 |
| 2022-04-29 | 46.61 | $18.70 | 46512 |
| 2022-04-28 | 53.87 | $19.21 | 35538 |
| 2022-04-27 | 52.77 | $19.13 | 47613 |
| 2022-04-26 | 54.15 | $19.22 | 67828 |
| 2022-04-25 | 59.02 | $19.52 | 65300 |
| 2022-04-22 | 55.74 | $19.26 | 54322 |
| 2022-04-21 | 55.35 | $19.23 | 27205 |
| 2022-04-20 | 57.11 | $19.34 | 62200 |
| 2022-04-19 | 49.64 | $18.80 | 45645 |
| 2022-04-18 | 47.88 | $18.69 | 39006 |
| 2022-04-14 | 47.57 | $18.67 | 28119 |
| 2022-04-13 | 39.17 | $18.19 | 61500 |
| 2022-04-12 | 40.58 | $18.30 | 44012 |
| 2022-04-11 | 40.84 | $18.32 | 57621 |
| 2022-04-08 | 43.71 | $18.54 | 32745 |
| 2022-04-07 | 46.38 | $18.73 | 34025 |
| 2022-04-06 | 50.56 | $19.00 | 45238 |
| 2022-04-05 | 51.87 | $19.08 | 58416 |
| 2022-04-04 | 52.19 | $19.10 | 33141 |
| 2022-04-01 | 51.77 | $19.07 | 30900 |
| 2022-03-31 | 47.78 | $18.80 | 46215 |
| 2022-03-30 | 51.69 | $19.06 | 56700 |
| 2022-03-29 | 47.45 | $18.79 | 82824 |
| 2022-03-28 | 44.17 | $18.60 | 38400 |
| 2022-03-25 | 40.25 | $18.39 | 86200 |
| 2022-03-24 | 43.87 | $18.65 | 37700 |
| 2022-03-23 | 42.93 | $18.60 | 25216 |
| 2022-03-22 | 44.93 | $18.74 | 32600 |
| 2022-03-21 | 44.05 | $18.69 | 38104 |
| 2022-03-18 | 47.83 | $18.95 | 41500 |
| 2022-03-17 | 48.13 | $18.97 | 31246 |
| 2022-03-16 | 45.69 | $18.82 | 28400 |
| 2022-03-15 | 44.53 | $18.75 | 19645 |
| 2022-03-14 | 47.41 | $18.96 | 37000 |
| 2022-03-11 | 49.44 | $19.10 | 28621 |
| 2022-03-10 | 49.29 | $19.09 | 31430 |
| 2022-03-09 | 47.70 | $18.98 | 59136 |
| 2022-03-08 | 48.62 | $19.05 | 87900 |
| 2022-03-07 | 42.93 | $18.67 | 58200 |
| 2022-03-04 | 49.04 | $19.12 | 29545 |
| 2022-03-03 | 48.89 | $19.11 | 39600 |
| 2022-03-02 | 48.89 | $19.11 | 62713 |
| 2022-03-01 | 45.64 | $18.89 | 36030 |
| 2022-02-28 | 49.44 | $19.17 | 29628 |
| 2022-02-25 | 48.72 | $19.12 | 31007 |
| 2022-02-24 | 45.45 | $18.90 | 45200 |
| 2022-02-23 | 42.10 | $18.69 | 55443 |
| 2022-02-22 | 40.95 | $18.62 | 41000 |
| 2022-02-18 | 43.90 | $18.87 | 29100 |
| 2022-02-17 | 45.01 | $18.96 | 32016 |
| 2022-02-16 | 46.76 | $19.10 | 96830 |
| 2022-02-15 | 41.01 | $18.73 | 46344 |
| 2022-02-14 | 42.55 | $18.86 | 68500 |
| 2022-02-11 | 48.81 | $19.33 | 75700 |
| 2022-02-10 | 53.08 | $19.60 | 46000 |
| 2022-02-09 | 49.84 | $19.39 | 25608 |
| 2022-02-08 | 48.06 | $19.28 | 22227 |
| 2022-02-07 | 47.90 | $19.27 | 34013 |
| 2022-02-04 | 46.81 | $19.20 | 46700 |
| 2022-02-03 | 47.48 | $19.25 | 36100 |
| 2022-02-02 | 49.94 | $19.43 | 63325 |
| 2022-02-01 | 53.61 | $19.68 | 40848 |
| 2022-01-31 | 53.91 | $19.70 | 73100 |
| 2022-01-28 | 52.39 | $19.58 | 77226 |
| 2022-01-27 | 50.58 | $19.44 | 76709 |
| 2022-01-26 | 48.86 | $19.31 | 40049 |
| 2022-01-25 | 50.00 | $19.40 | 69036 |
| 2022-01-24 | 48.87 | $19.31 | 101206 |
| 2022-01-21 | 49.34 | $19.35 | 55727 |
| 2022-01-20 | 48.39 | $19.27 | 39200 |
| 2022-01-19 | 51.60 | $19.55 | 45400 |
| 2022-01-18 | 55.08 | $19.83 | 50716 |
| 2022-01-14 | 57.44 | $20.01 | 42643 |
| 2022-01-13 | 54.34 | $19.71 | 64808 |
| 2022-01-12 | 54.85 | $19.75 | 97900 |
| 2022-01-11 | 54.85 | $19.75 | 75443 |
| 2022-01-10 | 58.67 | $20.06 | 64500 |
| 2022-01-07 | 58.40 | $20.03 | 148920 |
| 2022-01-06 | 59.37 | $20.11 | 52223 |
| 2022-01-05 | 62.06 | $20.33 | 48800 |
| 2022-01-04 | 66.76 | $20.69 | 48347 |
| 2022-01-03 | 66.36 | $20.63 | 51518 |
| 2021-12-31 | 62.05 | $20.04 | 115405 |
| 2021-12-30 | 68.09 | $20.47 | 52408 |
| 2021-12-29 | 66.81 | $20.29 | 58400 |
| 2021-12-28 | 64.30 | $19.96 | 46705 |
| 2021-12-27 | 59.27 | $19.39 | 43713 |
| 2021-12-23 | 56.40 | $19.11 | 42100 |
| 2021-12-22 | 55.00 | $18.98 | 34400 |
| 2021-12-21 | 53.24 | $18.82 | 61300 |
| 2021-12-20 | 50.98 | $18.62 | 95104 |
| 2021-12-17 | 56.15 | $19.02 | 102120 |
| 2021-12-16 | 56.05 | $19.01 | 101000 |
| 2021-12-15 | 54.59 | $18.87 | 106515 |
| 2021-12-14 | 54.71 | $18.88 | 65918 |
| 2021-12-13 | 56.53 | $19.03 | 79401 |
| 2021-12-10 | 56.25 | $19.00 | 130000 |
| 2021-12-09 | 51.46 | $18.51 | 49013 |
| 2021-12-08 | 51.05 | $18.47 | 26700 |
| 2021-12-07 | 51.05 | $18.47 | 58300 |
| 2021-12-06 | 47.16 | $18.09 | 90843 |
| 2021-12-03 | 42.86 | $17.71 | 87800 |
| 2021-12-02 | 45.95 | $18.04 | 53100 |
| 2021-12-01 | 37.07 | $17.36 | 78600 |
| 2021-11-30 | 42.31 | $17.90 | 67538 |
| 2021-11-29 | 43.39 | $18.00 | 41600 |
| 2021-11-26 | 43.93 | $18.05 | 42221 |
| 2021-11-24 | 46.19 | $18.26 | 26238 |
| 2021-11-23 | 44.77 | $18.15 | 94600 |
| 2021-11-22 | 37.06 | $17.61 | 65317 |
| 2021-11-19 | 40.44 | $17.95 | 55510 |
| 2021-11-18 | 42.27 | $18.12 | 106900 |
| 2021-11-17 | 48.81 | $18.65 | 58036 |
| 2021-11-16 | 54.39 | $19.02 | 49900 |
| 2021-11-15 | 54.88 | $19.05 | 46407 |
| 2021-11-12 | 49.15 | $18.65 | 38600 |
| 2021-11-11 | 56.27 | $19.07 | 30100 |
| 2021-11-10 | 54.79 | $18.97 | 28341 |
| 2021-11-09 | 54.50 | $18.95 | 28200 |
| 2021-11-08 | 53.64 | $18.89 | 23000 |
| 2021-11-05 | 52.07 | $18.78 | 27716 |
| 2021-11-04 | 48.93 | $18.57 | 21700 |
| 2021-11-03 | 52.85 | $18.82 | 28600 |
| 2021-11-02 | 51.52 | $18.73 | 25500 |
| 2021-11-01 | 48.46 | $18.53 | 40800 |
| 2021-10-29 | 47.03 | $18.44 | 26400 |
| 2021-10-28 | 48.45 | $18.54 | 50030 |
| 2021-10-27 | 45.48 | $18.35 | 41700 |
| 2021-10-26 | 47.54 | $18.50 | 63900 |
| 2021-10-25 | 51.35 | $18.76 | 29013 |
| 2021-10-22 | 53.39 | $18.89 | 32400 |
| 2021-10-21 | 51.42 | $18.75 | 47500 |
| 2021-10-20 | 51.86 | $18.78 | 22060 |
| 2021-10-19 | 53.63 | $18.90 | 35546 |
| 2021-10-18 | 54.07 | $18.93 | 33222 |
| 2021-10-15 | 50.76 | $18.67 | 41700 |
| 2021-10-14 | 58.28 | $19.16 | 36542 |
| 2021-10-13 | 56.00 | $18.98 | 98529 |
| 2021-10-12 | 47.37 | $18.41 | 24711 |
| 2021-10-11 | 48.48 | $18.48 | 22300 |
| 2021-10-08 | 46.08 | $18.34 | 22948 |
| 2021-10-07 | 48.21 | $18.48 | 38400 |
| 2021-10-06 | 47.89 | $18.46 | 42545 |
| 2021-10-05 | 44.56 | $18.26 | 41310 |
| 2021-10-04 | 47.90 | $18.49 | 31423 |
| 2021-10-01 | 45.36 | $18.34 | 32500 |
| 2021-09-30 | 45.78 | $18.37 | 38018 |
| 2021-09-29 | 42.91 | $18.20 | 84400 |
| 2021-09-28 | 42.40 | $18.17 | 55500 |
| 2021-09-27 | 43.51 | $18.26 | 28700 |
| 2021-09-24 | 43.35 | $18.25 | 29800 |
| 2021-09-23 | 43.81 | $18.29 | 40631 |
| 2021-09-22 | 44.15 | $18.32 | 39700 |
| 2021-09-21 | 43.60 | $18.28 | 53802 |
| 2021-09-20 | 44.43 | $18.36 | 72248 |
| 2021-09-17 | 45.88 | $18.50 | 113200 |
| 2021-09-16 | 48.00 | $18.70 | 58802 |
| 2021-09-15 | 43.67 | $18.35 | 50717 |
| 2021-09-14 | 37.45 | $17.91 | 40810 |
| 2021-09-13 | 38.27 | $18.00 | 36900 |
| 2021-09-10 | 36.96 | $17.91 | 52000 |
| 2021-09-09 | 39.91 | $18.24 | 67828 |
| 2021-09-08 | 45.11 | $18.74 | 53300 |
| 2021-09-07 | 48.72 | $19.04 | 54120 |
| 2021-09-03 | 49.35 | $19.09 | 30500 |
| 2021-09-02 | 50.96 | $19.22 | 22346 |
| 2021-09-01 | 49.64 | $19.11 | 44600 |
| 2021-08-31 | 46.25 | $18.84 | 56047 |
| 2021-08-30 | 45.86 | $18.81 | 45241 |
| 2021-08-27 | 44.73 | $18.72 | 37400 |
| 2021-08-26 | 43.62 | $18.63 | 42222 |
| 2021-08-25 | 42.14 | $18.51 | 56413 |
| 2021-08-24 | 44.06 | $18.72 | 37328 |
| 2021-08-23 | 44.15 | $18.73 | 59134 |
| 2021-08-20 | 41.63 | $18.51 | 35000 |
| 2021-08-19 | 39.51 | $18.33 | 47230 |
| 2021-08-18 | 40.92 | $18.51 | 43100 |
| 2021-08-17 | 44.27 | $18.91 | 37047 |
| 2021-08-16 | 46.62 | $19.17 | 39600 |
| 2021-08-13 | 46.89 | $19.20 | 28028 |
| 2021-08-12 | 45.48 | $19.06 | 116800 |
| 2021-08-11 | 48.37 | $19.39 | 41300 |
| 2021-08-10 | 47.79 | $19.33 | 41606 |
| 2021-08-09 | 48.65 | $19.43 | 34800 |
| 2021-08-06 | 49.83 | $19.57 | 45200 |
| 2021-08-05 | 51.98 | $19.82 | 55500 |
| 2021-08-04 | 49.41 | $19.51 | 62011 |
| 2021-08-03 | 50.07 | $19.59 | 94600 |
| 2021-08-02 | 47.67 | $19.30 | 48400 |
| 2021-07-30 | 50.20 | $19.62 | 45508 |
| 2021-07-29 | 50.36 | $19.64 | 59347 |
| 2021-07-28 | 50.28 | $19.63 | 66503 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.76
2026-07-24
Close Price
$20.49
Vol: 212270
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -75.76 | $20.49 | 212270 |
| 2026-07-23 | -69.19 | $20.53 | 125711 |
| 2026-07-22 | -44.58 | $20.88 | 129500 |
| 2026-07-21 | -24.16 | $21.27 | 141583 |
| 2026-07-20 | -31.54 | $21.05 | 213825 |
| 2026-07-17 | -4.22 | $21.75 | 221909 |
| 2026-07-16 | -4.76 | $21.20 | 106421 |
| 2026-07-15 | -37.30 | $20.38 | 120624 |
| 2026-07-14 | -28.17 | $20.61 | 108306 |
| 2026-07-13 | -38.49 | $20.35 | 128456 |
| 2026-07-10 | -29.76 | $20.57 | 76574 |
| 2026-07-09 | -34.52 | $20.45 | 91900 |
| 2026-07-08 | -42.46 | $20.25 | 165500 |
| 2026-07-07 | -50.79 | $20.04 | 150100 |
| 2026-07-06 | -31.35 | $20.53 | 136044 |
| 2026-07-02 | -27.78 | $20.62 | 122200 |
| 2026-07-01 | -13.89 | $20.97 | 223007 |
| 2026-06-30 | -22.22 | $20.76 | 201200 |
| 2026-06-29 | -2.38 | $21.26 | 177800 |
| 2026-06-26 | -17.08 | $20.79 | 604218 |
| 2026-06-25 | -34.09 | $20.25 | 305400 |
| 2026-06-24 | -18.34 | $20.18 | 169351 |
| 2026-06-23 | -53.80 | $19.53 | 191417 |
| 2026-06-22 | -70.89 | $19.26 | 155527 |
| 2026-06-18 | -79.11 | $19.13 | 451700 |
| 2026-06-17 | -75.82 | $19.22 | 285345 |
| 2026-06-16 | -18.95 | $20.09 | 198939 |
| 2026-06-15 | -23.13 | $19.98 | 129200 |
| 2026-06-12 | -10.30 | $20.15 | 100783 |
| 2026-06-11 | -34.55 | $19.75 | 82340 |
| 2026-06-10 | -6.67 | $20.21 | 184200 |
| 2026-06-09 | -13.82 | $19.73 | 181600 |
| 2026-06-08 | -28.83 | $19.46 | 121831 |
| 2026-06-05 | -15.38 | $19.66 | 134400 |
| 2026-06-04 | -53.60 | $19.25 | 85818 |
| 2026-06-03 | -72.00 | $19.02 | 106813 |
| 2026-06-02 | -39.20 | $19.43 | 112000 |
| 2026-06-01 | -61.60 | $19.15 | 184700 |
| 2026-05-29 | -52.00 | $19.27 | 105808 |
| 2026-05-28 | -24.00 | $19.62 | 164116 |
| 2026-05-27 | -46.40 | $19.34 | 111708 |
| 2026-05-26 | -27.20 | $19.58 | 181817 |
| 2026-05-22 | -54.41 | $19.29 | 147916 |
| 2026-05-21 | -72.99 | $19.04 | 212000 |
| 2026-05-20 | -67.88 | $19.11 | 316025 |
| 2026-05-19 | -67.88 | $19.11 | 179032 |
| 2026-05-18 | -75.91 | $19.00 | 165810 |
| 2026-05-15 | -95.62 | $18.73 | 99500 |
| 2026-05-14 | -81.25 | $19.00 | 120007 |
| 2026-05-13 | -89.06 | $18.90 | 117663 |
| 2026-05-12 | -74.22 | $19.09 | 89929 |
| 2026-05-11 | -69.53 | $19.15 | 149300 |
| 2026-05-08 | -53.13 | $19.36 | 151417 |
| 2026-05-07 | -31.25 | $19.64 | 215539 |
| 2026-05-06 | -39.16 | $19.48 | 181940 |
| 2026-05-05 | -36.42 | $19.45 | 208800 |
| 2026-05-04 | -26.04 | $19.60 | 453078 |
| 2026-05-01 | -43.41 | $19.25 | 241142 |
| 2026-04-30 | -59.62 | $18.80 | 141922 |
| 2026-04-29 | -44.60 | $19.09 | 178900 |
| 2026-04-28 | -33.80 | $19.32 | 165100 |
| 2026-04-27 | -44.84 | $19.04 | 171800 |
| 2026-04-24 | -9.42 | $19.83 | 216788 |
| 2026-04-23 | -14.35 | $19.66 | 142991 |
| 2026-04-22 | -34.26 | $19.23 | 128000 |
| 2026-04-21 | -23.61 | $19.46 | 107400 |
| 2026-04-20 | -3.24 | $19.90 | 111833 |
| 2026-04-17 | -3.37 | $19.82 | 105600 |
| 2026-04-16 | -6.84 | $19.58 | 76446 |
| 2026-04-15 | -4.60 | $19.47 | 87100 |
| 2026-04-14 | -8.89 | $19.45 | 89310 |
| 2026-04-13 | -17.78 | $19.29 | 106900 |
| 2026-04-10 | -3.89 | $19.54 | 164532 |
| 2026-04-09 | -25.00 | $19.16 | 160243 |
| 2026-04-08 | -50.00 | $18.71 | 140900 |
| 2026-04-07 | -69.79 | $18.39 | 92417 |
| 2026-04-06 | -69.79 | $18.39 | 130554 |
| 2026-04-02 | -70.10 | $18.39 | 89029 |
| 2026-04-01 | -82.99 | $18.14 | 114813 |
| 2026-03-31 | -90.36 | $18.00 | 111806 |
| 2026-03-30 | -91.12 | $18.00 | 169206 |
| 2026-03-27 | -93.45 | $17.96 | 117439 |
| 2026-03-26 | -97.14 | $18.06 | 143700 |
| 2026-03-25 | -92.75 | $18.31 | 119100 |
| 2026-03-24 | -85.49 | $18.45 | 158400 |
| 2026-03-23 | -87.67 | $18.44 | 140600 |
| 2026-03-20 | -97.26 | $18.23 | 253000 |
| 2026-03-19 | -70.26 | $18.99 | 118023 |
| 2026-03-18 | -68.93 | $19.05 | 154632 |
| 2026-03-17 | -59.72 | $19.26 | 218449 |
| 2026-03-16 | -82.25 | $18.82 | 155037 |
| 2026-03-13 | -98.74 | $18.44 | 148275 |
| 2026-03-12 | -98.67 | $18.58 | 137011 |
| 2026-03-11 | -93.26 | $19.14 | 161658 |
| 2026-03-10 | -80.90 | $19.36 | 144429 |
| 2026-03-09 | -75.84 | $19.45 | 246400 |
| 2026-03-06 | -60.58 | $19.54 | 193062 |
| 2026-03-05 | -37.59 | $19.71 | 214400 |
| 2026-03-04 | -42.47 | $19.53 | 353135 |
| 2026-03-03 | -37.19 | $19.61 | 314700 |
| 2026-03-02 | -34.77 | $19.59 | 507289 |
| 2026-02-27 | -30.42 | $19.72 | 502824 |
| 2026-02-26 | -27.82 | $19.79 | 191837 |
| 2026-02-25 | -25.27 | $19.88 | 181400 |
| 2026-02-24 | -22.53 | $19.98 | 177330 |
| 2026-02-23 | -18.13 | $20.14 | 237400 |
| 2026-02-20 | -21.15 | $20.03 | 284036 |
| 2026-02-19 | -21.98 | $20.00 | 150124 |
| 2026-02-18 | -15.38 | $20.24 | 268300 |
| 2026-02-17 | -11.26 | $20.39 | 256242 |
| 2026-02-13 | -7.42 | $20.53 | 272135 |
| 2026-02-12 | -7.99 | $20.11 | 317800 |
| 2026-02-11 | -16.17 | $19.53 | 150900 |
| 2026-02-10 | -6.59 | $19.85 | 246300 |
| 2026-02-09 | -12.30 | $19.51 | 183700 |
| 2026-02-06 | -8.20 | $19.64 | 315433 |
| 2026-02-05 | -6.91 | $18.48 | 198142 |
| 2026-02-04 | -15.72 | $18.07 | 182048 |
| 2026-02-03 | -24.42 | $17.90 | 144200 |
| 2026-02-02 | -34.02 | $17.66 | 150800 |
| 2026-01-30 | -36.08 | $17.62 | 129238 |
| 2026-01-29 | -42.27 | $17.50 | 76841 |
| 2026-01-28 | -56.70 | $17.22 | 191800 |
| 2026-01-27 | -24.74 | $17.84 | 105236 |
| 2026-01-26 | -29.52 | $17.70 | 185600 |
| 2026-01-23 | -4.76 | $18.22 | 131834 |
| 2026-01-22 | -20.95 | $17.88 | 273477 |
| 2026-01-21 | -0.63 | $17.79 | 87494 |
| 2026-01-20 | -8.39 | $17.53 | 137613 |
| 2026-01-16 | -6.34 | $17.55 | 141239 |
| 2026-01-15 | -9.38 | $17.38 | 240514 |
| 2026-01-14 | -33.64 | $16.95 | 138400 |
| 2026-01-13 | -28.07 | $17.04 | 135600 |
| 2026-01-12 | -15.79 | $17.18 | 131408 |
| 2026-01-09 | -30.70 | $17.01 | 210833 |
| 2026-01-08 | -48.80 | $17.07 | 138600 |
| 2026-01-07 | -51.81 | $17.02 | 123926 |
| 2026-01-06 | -59.64 | $16.89 | 134917 |
| 2026-01-05 | -70.48 | $16.71 | 164138 |
| 2026-01-02 | -65.66 | $16.79 | 159313 |
| 2025-12-31 | -69.88 | $16.72 | 101644 |
| 2025-12-30 | -65.06 | $16.80 | 98619 |
| 2025-12-29 | -79.52 | $16.56 | 115000 |
| 2025-12-26 | -86.14 | $16.45 | 63000 |
| 2025-12-24 | -91.46 | $16.38 | 46100 |
| 2025-12-23 | -100.00 | $16.26 | 117800 |
| 2025-12-22 | -95.30 | $16.46 | 152600 |
| 2025-12-19 | -88.05 | $16.48 | 643800 |
| 2025-12-18 | -78.62 | $16.63 | 236524 |
| 2025-12-17 | -57.06 | $16.87 | 188143 |
| 2025-12-16 | -59.89 | $16.82 | 398570 |
| 2025-12-15 | -36.16 | $17.24 | 452800 |
| 2025-12-12 | -49.17 | $16.99 | 187500 |
| 2025-12-11 | -52.49 | $16.93 | 195200 |
| 2025-12-10 | -18.78 | $17.54 | 259908 |
| 2025-12-09 | -8.70 | $17.61 | 179474 |
| 2025-12-08 | -6.90 | $17.45 | 124985 |
| 2025-12-05 | -1.59 | $17.51 | 110319 |
| 2025-12-04 | -7.81 | $17.33 | 93400 |
| 2025-12-03 | -7.26 | $17.32 | 118314 |
| 2025-12-02 | -9.00 | $17.24 | 112200 |
| 2025-12-01 | -12.66 | $17.11 | 228121 |
| 2025-11-28 | -5.38 | $17.34 | 63621 |
| 2025-11-26 | -5.70 | $17.33 | 248300 |
| 2025-11-25 | -3.80 | $17.39 | 249200 |
| 2025-11-24 | -2.68 | $17.01 | 232964 |
| 2025-11-21 | -6.80 | $16.73 | 260138 |
| 2025-11-20 | -17.22 | $16.37 | 171388 |
| 2025-11-19 | -24.77 | $16.12 | 134706 |
| 2025-11-18 | -4.56 | $16.56 | 162700 |
| 2025-11-17 | -6.98 | $16.43 | 117123 |
| 2025-11-14 | -5.41 | $16.43 | 108805 |
| 2025-11-13 | -6.42 | $16.40 | 84300 |
| 2025-11-12 | -3.72 | $16.48 | 132200 |
| 2025-11-11 | -4.33 | $16.22 | 180520 |
| 2025-11-10 | -5.22 | $15.61 | 135330 |
| 2025-11-07 | -0.44 | $15.37 | 90500 |
| 2025-11-06 | -2.54 | $15.02 | 98423 |
| 2025-11-05 | -1.58 | $14.97 | 88043 |
| 2025-11-04 | -6.11 | $14.79 | 83364 |
| 2025-11-03 | -15.56 | $14.62 | 109737 |
| 2025-10-31 | -7.06 | $14.68 | 119800 |
| 2025-10-30 | -18.24 | $14.49 | 69956 |
| 2025-10-29 | -17.65 | $14.50 | 146600 |
| 2025-10-28 | -2.78 | $14.50 | 115488 |
| 2025-10-27 | -1.64 | $14.30 | 176637 |
| 2025-10-24 | -38.79 | $13.81 | 145900 |
| 2025-10-23 | -27.59 | $13.94 | 93300 |
| 2025-10-22 | -39.17 | $13.83 | 90314 |
| 2025-10-21 | -50.79 | $13.72 | 91300 |
| 2025-10-20 | -45.80 | $13.81 | 133800 |
| 2025-10-17 | -46.10 | $13.86 | 72143 |
| 2025-10-16 | -55.70 | $13.80 | 83900 |
| 2025-10-15 | -60.76 | $13.72 | 86349 |
| 2025-10-14 | -65.54 | $13.71 | 100600 |
| 2025-10-13 | -76.27 | $13.52 | 96328 |
| 2025-10-10 | -100.00 | $13.18 | 98600 |
| 2025-10-09 | -96.53 | $13.32 | 101900 |
| 2025-10-08 | -95.32 | $13.46 | 108700 |
| 2025-10-07 | -98.97 | $13.44 | 125983 |
| 2025-10-06 | -99.41 | $13.67 | 133369 |
| 2025-10-03 | -92.68 | $14.07 | 49000 |
| 2025-10-02 | -98.17 | $13.98 | 67910 |
| 2025-10-01 | -84.05 | $14.22 | 82622 |
| 2025-09-30 | -87.12 | $14.17 | 87000 |
| 2025-09-29 | -92.64 | $14.08 | 70501 |
| 2025-09-26 | -94.97 | $14.08 | 61500 |
| 2025-09-25 | -94.94 | $14.09 | 59813 |
| 2025-09-24 | -92.81 | $14.30 | 54709 |
| 2025-09-23 | -88.41 | $14.37 | 56043 |
| 2025-09-22 | -97.83 | $14.24 | 68600 |
| 2025-09-19 | -94.87 | $14.48 | 153200 |
| 2025-09-18 | -87.16 | $14.64 | 74300 |
| 2025-09-17 | -90.83 | $14.60 | 63509 |
| 2025-09-16 | -97.25 | $14.53 | 57114 |
| 2025-09-15 | -76.32 | $14.72 | 53000 |
| 2025-09-12 | -80.70 | $14.67 | 48104 |
| 2025-09-11 | -61.40 | $14.89 | 69900 |
| 2025-09-10 | -23.68 | $15.32 | 114600 |
| 2025-09-09 | -29.41 | $15.19 | 59111 |
| 2025-09-08 | -21.83 | $15.28 | 62700 |
| 2025-09-05 | -2.10 | $15.47 | 79615 |
| 2025-09-04 | -13.53 | $15.20 | 50736 |
| 2025-09-03 | -18.80 | $15.13 | 68209 |
| 2025-09-02 | -14.29 | $15.19 | 90504 |
| 2025-08-29 | -8.27 | $15.27 | 94316 |
| 2025-08-28 | -19.71 | $15.11 | 55022 |
| 2025-08-27 | -11.35 | $15.21 | 68200 |
| 2025-08-26 | -22.70 | $15.05 | 40900 |
| 2025-08-25 | -15.60 | $15.15 | 54862 |
| 2025-08-22 | -11.27 | $15.21 | 67950 |
| 2025-08-21 | -8.77 | $14.99 | 90600 |
| 2025-08-20 | -13.64 | $14.90 | 79200 |
| 2025-08-19 | -9.52 | $14.90 | 80732 |
| 2025-08-18 | -50.48 | $14.47 | 89500 |
| 2025-08-15 | -38.10 | $14.60 | 63038 |
| 2025-08-14 | -32.38 | $14.66 | 82710 |
| 2025-08-13 | -3.57 | $14.76 | 84500 |
| 2025-08-12 | -28.00 | $14.49 | 66300 |
| 2025-08-11 | -60.49 | $14.27 | 70100 |
| 2025-08-08 | -76.83 | $14.14 | 58900 |
| 2025-08-07 | -71.95 | $14.18 | 40547 |
| 2025-08-06 | -69.51 | $14.20 | 63420 |
| 2025-08-05 | -61.70 | $14.31 | 66700 |
| 2025-08-04 | -59.57 | $14.33 | 68023 |
| 2025-08-01 | -80.85 | $14.13 | 94425 |
| 2025-07-31 | -89.36 | $14.05 | 98900 |
| 2025-07-30 | -85.11 | $14.09 | 93624 |
| 2025-07-29 | -42.42 | $14.52 | 133200 |
| 2025-07-28 | -98.99 | $13.96 | 94400 |
| 2025-07-25 | -75.86 | $14.28 | 106100 |
| 2025-07-24 | -58.51 | $14.46 | 88129 |
| 2025-07-23 | -58.49 | $14.51 | 74500 |
| 2025-07-22 | -60.80 | $14.56 | 100856 |
| 2025-07-21 | -70.40 | $14.44 | 81000 |
| 2025-07-18 | -81.60 | $14.30 | 137700 |
| 2025-07-17 | -93.52 | $14.31 | 114900 |
| 2025-07-16 | -87.04 | $14.38 | 110841 |
| 2025-07-15 | -86.87 | $14.46 | 137010 |
| 2025-07-14 | -62.64 | $14.75 | 92947 |
| 2025-07-11 | -81.63 | $14.59 | 189800 |
| 2025-07-10 | -92.19 | $14.52 | 83504 |
| 2025-07-09 | -91.41 | $14.53 | 56100 |
| 2025-07-08 | -73.44 | $14.76 | 155651 |
| 2025-07-07 | -91.41 | $14.53 | 113612 |
| 2025-07-03 | -92.98 | $14.64 | 54916 |
| 2025-07-02 | -97.37 | $14.59 | 79134 |
| 2025-07-01 | -98.15 | $14.64 | 117313 |
| 2025-06-30 | -94.29 | $14.71 | 86100 |
| 2025-06-27 | -90.20 | $14.78 | 192900 |
| 2025-06-26 | -85.29 | $14.83 | 79731 |
| 2025-06-25 | -92.00 | $14.78 | 55900 |
| 2025-06-24 | -51.00 | $15.19 | 40711 |
| 2025-06-23 | -42.31 | $15.26 | 44741 |
| 2025-06-20 | -67.31 | $15.00 | 67844 |
| 2025-06-18 | -62.50 | $15.05 | 48845 |
| 2025-06-17 | -66.35 | $15.01 | 37449 |
| 2025-06-16 | -78.85 | $14.88 | 70307 |
| 2025-06-13 | -85.58 | $14.81 | 77014 |
| 2025-06-12 | -73.08 | $14.94 | 75100 |
| 2025-06-11 | -16.19 | $15.53 | 93146 |
| 2025-06-10 | -10.68 | $15.57 | 85504 |
| 2025-06-09 | -9.09 | $15.45 | 84351 |
| 2025-06-06 | -17.05 | $15.38 | 56841 |
| 2025-06-05 | -22.73 | $15.33 | 80300 |
| 2025-06-04 | -35.23 | $15.22 | 66115 |
| 2025-06-03 | -3.41 | $15.50 | 60100 |
| 2025-06-02 | -7.06 | $15.44 | 211900 |
| 2025-05-30 | -22.09 | $15.32 | 57300 |
| 2025-05-29 | -18.60 | $15.35 | 93938 |
| 2025-05-28 | -48.54 | $15.18 | 66600 |
| 2025-05-27 | -56.48 | $15.12 | 59628 |
| 2025-05-23 | -76.85 | $14.90 | 60151 |
| 2025-05-22 | -87.69 | $14.81 | 51033 |
| 2025-05-21 | -87.71 | $14.87 | 55626 |
| 2025-05-20 | -75.00 | $15.15 | 46387 |
| 2025-05-19 | -70.44 | $15.25 | 56028 |
| 2025-05-16 | -70.94 | $15.24 | 74694 |
| 2025-05-15 | -80.30 | $15.05 | 69341 |
| 2025-05-14 | -94.09 | $14.77 | 85004 |
| 2025-05-13 | -89.77 | $15.10 | 73562 |
| 2025-05-12 | -80.68 | $15.26 | 102934 |
| 2025-05-09 | -85.23 | $15.18 | 44518 |
| 2025-05-08 | -93.18 | $15.04 | 50514 |
| 2025-05-07 | -70.51 | $15.15 | 57328 |
| 2025-05-06 | -66.82 | $15.23 | 61700 |
| 2025-05-05 | -67.28 | $15.22 | 38360 |
| 2025-05-02 | -56.22 | $15.46 | 71022 |
| 2025-05-01 | -60.94 | $15.42 | 53200 |
| 2025-04-30 | -63.85 | $15.45 | 78447 |
| 2025-04-29 | -62.28 | $15.57 | 84248 |
| 2025-04-28 | -68.33 | $15.40 | 101528 |
| 2025-04-25 | -65.48 | $15.48 | 174524 |
| 2025-04-24 | -37.01 | $16.28 | 51911 |
| 2025-04-23 | -34.88 | $16.34 | 51300 |
| 2025-04-22 | -26.69 | $16.57 | 56946 |
| 2025-04-21 | -30.96 | $16.45 | 60208 |
| 2025-04-17 | -30.25 | $16.47 | 78110 |
| 2025-04-16 | -32.38 | $16.41 | 110200 |
| 2025-04-15 | -41.99 | $16.14 | 85939 |
| 2025-04-14 | -49.82 | $15.92 | 79532 |
| 2025-04-11 | -67.26 | $15.43 | 72708 |
| 2025-04-10 | -72.60 | $15.28 | 110937 |
| 2025-04-09 | -61.21 | $15.60 | 141700 |
| 2025-04-08 | -95.09 | $15.19 | 119325 |
| 2025-04-07 | -95.83 | $15.48 | 117649 |
| 2025-04-04 | -64.60 | $16.28 | 78654 |
| 2025-04-03 | -51.55 | $16.49 | 70342 |
| 2025-04-02 | -36.65 | $16.73 | 51000 |
| 2025-04-01 | -11.80 | $17.13 | 202303 |
| 2025-03-31 | -9.82 | $16.72 | 96341 |
| 2025-03-28 | -14.29 | $16.61 | 54800 |
| 2025-03-27 | -26.67 | $16.48 | 41647 |
| 2025-03-26 | -24.76 | $16.50 | 45217 |
| 2025-03-25 | -41.90 | $16.32 | 70400 |
| 2025-03-24 | -34.29 | $16.40 | 54617 |
| 2025-03-21 | -52.38 | $16.21 | 136400 |
| 2025-03-20 | -29.52 | $16.45 | 50300 |
| 2025-03-19 | -30.48 | $16.44 | 72100 |
| 2025-03-18 | -41.90 | $16.32 | 55118 |
| 2025-03-17 | -52.38 | $16.21 | 63504 |
| 2025-03-14 | -56.19 | $16.17 | 89100 |
| 2025-03-13 | -93.33 | $15.78 | 77900 |
| 2025-03-12 | -78.85 | $16.09 | 117187 |
| 2025-03-11 | -79.05 | $16.08 | 98100 |
| 2025-03-10 | -49.55 | $16.36 | 84600 |
| 2025-03-07 | -29.73 | $16.58 | 53608 |
| 2025-03-06 | -52.50 | $16.56 | 68700 |
| 2025-03-05 | -62.50 | $16.40 | 58793 |
| 2025-03-04 | -60.00 | $16.44 | 57800 |
| 2025-03-03 | -51.25 | $16.58 | 105814 |
| 2025-02-28 | -51.25 | $16.58 | 62700 |
| 2025-02-27 | -54.38 | $16.53 | 45023 |
| 2025-02-26 | -50.63 | $16.59 | 62500 |
| 2025-02-25 | -51.25 | $16.58 | 77924 |
| 2025-02-24 | -52.50 | $16.56 | 60315 |
| 2025-02-21 | -58.13 | $16.47 | 73286 |
| 2025-02-20 | -60.00 | $16.44 | 64628 |
| 2025-02-19 | -60.00 | $16.44 | 45604 |
| 2025-02-18 | -56.25 | $16.50 | 69900 |
| 2025-02-14 | -60.63 | $16.43 | 54800 |
| 2025-02-13 | -56.25 | $16.50 | 93300 |
| 2025-02-12 | -60.00 | $16.44 | 137143 |
| 2025-02-11 | -81.88 | $16.09 | 102425 |
| 2025-02-10 | -85.63 | $16.03 | 152500 |
| 2025-02-07 | -84.29 | $16.22 | 252000 |
| 2025-02-06 | -14.93 | $17.20 | 100569 |
| 2025-02-05 | -5.26 | $17.32 | 58488 |
| 2025-02-04 | -10.62 | $17.07 | 68928 |
| 2025-02-03 | -16.81 | $17.00 | 147400 |
| 2025-01-31 | -29.20 | $16.86 | 126037 |
| 2025-01-30 | -64.60 | $16.46 | 93709 |
| 2025-01-29 | -70.80 | $16.39 | 92700 |
| 2025-01-28 | -46.02 | $16.67 | 79225 |
| 2025-01-27 | -27.43 | $16.88 | 96300 |
| 2025-01-24 | -82.30 | $16.26 | 187236 |
| 2025-01-23 | -89.91 | $16.21 | 102600 |
| 2025-01-22 | -72.48 | $16.40 | 92600 |
| 2025-01-21 | -32.11 | $16.84 | 99400 |
| 2025-01-17 | -24.14 | $16.98 | 117900 |
| 2025-01-16 | -27.56 | $17.02 | 109980 |
| 2025-01-15 | -45.67 | $16.79 | 41734 |
| 2025-01-14 | -50.76 | $16.75 | 47400 |
| 2025-01-13 | -63.57 | $16.61 | 49705 |
| 2025-01-10 | -76.83 | $16.48 | 72400 |
| 2025-01-08 | -58.54 | $16.78 | 48406 |
| 2025-01-07 | -62.72 | $16.73 | 46311 |
| 2025-01-06 | -57.14 | $16.91 | 101722 |
| 2025-01-03 | -56.61 | $16.92 | 68400 |
| 2025-01-02 | -69.31 | $16.68 | 94294 |
| 2024-12-31 | -63.49 | $16.79 | 124000 |
| 2024-12-30 | -70.90 | $16.65 | 109701 |
| 2024-12-27 | -94.36 | $16.21 | 110200 |
| 2024-12-26 | -85.79 | $16.42 | 64500 |
| 2024-12-24 | -87.56 | $16.41 | 29618 |
| 2024-12-23 | -93.30 | $16.29 | 98928 |
| 2024-12-20 | -91.58 | $16.39 | 213546 |
| 2024-12-19 | -98.40 | $16.40 | 100935 |
| 2024-12-18 | -94.65 | $16.47 | 99600 |
| 2024-12-17 | -81.67 | $17.26 | 101100 |
| 2024-12-16 | -83.33 | $17.24 | 91231 |
| 2024-12-13 | -96.61 | $17.10 | 56500 |
| 2024-12-12 | -98.10 | $17.21 | 63000 |
| 2024-12-11 | -56.82 | $17.74 | 95100 |
| 2024-12-10 | -88.64 | $17.46 | 80408 |
| 2024-12-09 | -73.86 | $17.59 | 65621 |
| 2024-12-06 | -67.05 | $17.65 | 70600 |
| 2024-12-05 | -46.59 | $17.83 | 69845 |
| 2024-12-04 | -62.81 | $17.81 | 104500 |
| 2024-12-03 | -71.07 | $17.71 | 98400 |
| 2024-12-02 | -70.25 | $17.72 | 332230 |
| 2024-11-29 | -56.20 | $17.89 | 122600 |
| 2024-11-27 | -48.76 | $17.98 | 121600 |
| 2024-11-26 | -47.11 | $18.00 | 129403 |
| 2024-11-25 | -42.15 | $18.06 | 103300 |
| 2024-11-22 | -47.11 | $18.00 | 77300 |
| 2024-11-21 | -56.20 | $17.89 | 79674 |
| 2024-11-20 | -82.64 | $17.57 | 44115 |
| 2024-11-19 | -71.90 | $17.70 | 31800 |
| 2024-11-18 | -75.21 | $17.66 | 72000 |
| 2024-11-15 | -85.83 | $17.64 | 61700 |
| 2024-11-14 | -80.62 | $17.71 | 61400 |
| 2024-11-13 | -79.07 | $17.73 | 73806 |
| 2024-11-12 | -63.91 | $17.90 | 115033 |
| 2024-11-11 | -50.92 | $17.92 | 116811 |
| 2024-11-08 | -47.24 | $17.98 | 144634 |
| 2024-11-07 | -61.96 | $17.74 | 116000 |
| 2024-11-06 | -47.24 | $17.98 | 105706 |
| 2024-11-05 | -46.01 | $18.00 | 41600 |
| 2024-11-04 | -60.12 | $17.77 | 59700 |
| 2024-11-01 | -66.87 | $17.66 | 71718 |
| 2024-10-31 | -74.85 | $17.53 | 49823 |
| 2024-10-30 | -51.53 | $17.91 | 60226 |
| 2024-10-29 | -49.08 | $17.95 | 56400 |
| 2024-10-28 | -62.58 | $17.73 | 59537 |
| 2024-10-25 | -56.44 | $17.83 | 57855 |
| 2024-10-24 | -30.06 | $18.26 | 73549 |
| 2024-10-23 | -33.74 | $18.20 | 85500 |
| 2024-10-22 | -35.58 | $18.17 | 68100 |
| 2024-10-21 | -25.77 | $18.33 | 80705 |
| 2024-10-18 | -17.18 | $18.47 | 203908 |
| 2024-10-17 | -58.02 | $17.67 | 79332 |
| 2024-10-16 | -53.29 | $17.90 | 91401 |
| 2024-10-15 | -92.22 | $17.25 | 109863 |
| 2024-10-14 | -95.21 | $17.20 | 94300 |
| 2024-10-11 | -53.29 | $17.90 | 121227 |
| 2024-10-10 | -86.23 | $17.35 | 67245 |
| 2024-10-09 | -95.36 | $17.35 | 138347 |
| 2024-10-08 | -85.43 | $17.50 | 88300 |
| 2024-10-07 | -94.84 | $17.36 | 71220 |
| 2024-10-04 | -83.04 | $17.57 | 82407 |
| 2024-10-03 | -97.40 | $17.34 | 81600 |
| 2024-10-02 | -98.76 | $17.70 | 58544 |
| 2024-10-01 | -94.48 | $18.05 | 69300 |
| 2024-09-30 | -84.14 | $18.20 | 88700 |
| 2024-09-27 | -80.69 | $18.25 | 127513 |
| 2024-09-26 | -85.52 | $18.18 | 82800 |
| 2024-09-25 | -82.07 | $18.23 | 127000 |
| 2024-09-24 | -97.93 | $18.00 | 146600 |
| 2024-09-23 | -98.61 | $18.00 | 91200 |
| 2024-09-20 | -81.61 | $18.00 | 220851 |
| 2024-09-19 | -62.07 | $18.34 | 84638 |
| 2024-09-18 | -51.87 | $18.45 | 197209 |
| 2024-09-17 | -45.24 | $18.47 | 203094 |
| 2024-09-16 | -43.87 | $18.49 | 197900 |
| 2024-09-13 | -46.58 | $18.40 | 112936 |
| 2024-09-12 | -46.25 | $18.31 | 108108 |
| 2024-09-11 | -32.80 | $18.60 | 99349 |
| 2024-09-10 | -26.87 | $18.70 | 70700 |
| 2024-09-09 | -24.15 | $18.71 | 51300 |
| 2024-09-06 | -19.39 | $18.85 | 47700 |
| 2024-09-05 | -10.88 | $19.10 | 45445 |
| 2024-09-04 | -13.95 | $19.01 | 40200 |
| 2024-09-03 | -10.43 | $18.97 | 46600 |
| 2024-08-30 | -7.83 | $19.04 | 58400 |
| 2024-08-29 | -0.83 | $18.83 | 80400 |
| 2024-08-28 | -3.06 | $18.67 | 54730 |
| 2024-08-27 | -5.71 | $18.43 | 32238 |
| 2024-08-26 | -9.27 | $18.31 | 50200 |
| 2024-08-23 | -3.30 | $18.21 | 42629 |
| 2024-08-22 | -11.49 | $17.76 | 38500 |
| 2024-08-21 | -1.50 | $17.76 | 28126 |
| 2024-08-20 | -20.00 | $17.37 | 20537 |
| 2024-08-19 | -2.73 | $17.52 | 25501 |
| 2024-08-16 | -22.02 | $17.30 | 29734 |
| 2024-08-15 | -27.52 | $17.24 | 30400 |
| 2024-08-14 | -48.62 | $17.01 | 24100 |
| 2024-08-13 | -37.61 | $17.13 | 31500 |
| 2024-08-12 | -61.95 | $16.84 | 35400 |
| 2024-08-09 | -39.31 | $16.97 | 17613 |
| 2024-08-08 | -37.65 | $16.90 | 46500 |
| 2024-08-07 | -26.20 | $16.94 | 39100 |
| 2024-08-06 | -20.38 | $17.01 | 26233 |
| 2024-08-05 | -31.18 | $16.72 | 62428 |
| 2024-08-02 | -7.60 | $17.34 | 47700 |
| 2024-08-01 | -13.81 | $17.17 | 40709 |
| 2024-07-31 | -6.34 | $17.37 | 39028 |
| 2024-07-30 | -3.40 | $17.42 | 41408 |
| 2024-07-29 | -10.19 | $17.24 | 28309 |
| 2024-07-26 | -9.43 | $17.26 | 35401 |
| 2024-07-25 | -13.21 | $17.16 | 58311 |
| 2024-07-24 | -16.60 | $17.07 | 42600 |
| 2024-07-23 | -8.68 | $17.28 | 54000 |
| 2024-07-22 | -6.59 | $17.27 | 51800 |
| 2024-07-19 | -13.39 | $16.80 | 30900 |
| 2024-07-18 | -14.29 | $16.78 | 46449 |
| 2024-07-17 | -3.27 | $16.93 | 52937 |
| 2024-07-16 | 0.00 | $16.65 | 52700 |
| 2024-07-15 | -10.12 | $16.27 | 42225 |
| 2024-07-12 | -4.80 | $15.95 | 42600 |
| 2024-07-11 | -19.83 | $15.73 | 80049 |
| 2024-07-10 | -71.90 | $15.10 | 49746 |
| 2024-07-09 | -80.17 | $15.00 | 36449 |
| 2024-07-08 | -72.73 | $15.09 | 31400 |
| 2024-07-05 | -74.38 | $15.07 | 77000 |
| 2024-07-03 | -64.46 | $15.19 | 17800 |
| 2024-07-02 | -56.20 | $15.29 | 23849 |
| 2024-07-01 | -47.11 | $15.40 | 53400 |
| 2024-06-28 | -33.88 | $15.56 | 182109 |
| 2024-06-27 | -71.90 | $15.10 | 93159 |
| 2024-06-26 | -71.07 | $15.11 | 43400 |
| 2024-06-25 | -71.90 | $15.10 | 27900 |
| 2024-06-24 | -25.62 | $15.66 | 32700 |
| 2024-06-21 | -51.24 | $15.35 | 73117 |
| 2024-06-20 | -46.28 | $15.41 | 31200 |
| 2024-06-18 | -43.80 | $15.44 | 37107 |
| 2024-06-17 | -48.76 | $15.38 | 25435 |
| 2024-06-14 | -72.73 | $15.09 | 79823 |
| 2024-06-13 | -94.69 | $14.90 | 56300 |
| 2024-06-12 | -68.81 | $15.31 | 63000 |
| 2024-06-11 | -64.55 | $15.36 | 19900 |
| 2024-06-10 | -59.09 | $15.42 | 23732 |
| 2024-06-07 | -58.18 | $15.43 | 23800 |
| 2024-06-06 | -53.64 | $15.48 | 27500 |
| 2024-06-05 | -52.73 | $15.49 | 25636 |
| 2024-06-04 | -56.36 | $15.45 | 38204 |
| 2024-06-03 | -36.28 | $15.66 | 30414 |
| 2024-05-31 | -33.91 | $15.68 | 29742 |
| 2024-05-30 | -78.63 | $15.15 | 26800 |
| 2024-05-29 | -85.37 | $15.02 | 25811 |
| 2024-05-28 | -78.86 | $15.10 | 58600 |
| 2024-05-24 | -66.67 | $15.25 | 19500 |
| 2024-05-23 | -66.93 | $15.22 | 58310 |
| 2024-05-22 | -37.80 | $15.59 | 32940 |
| 2024-05-21 | -15.75 | $15.87 | 28100 |
| 2024-05-20 | -19.69 | $15.82 | 26913 |
| 2024-05-17 | -18.11 | $15.84 | 21878 |
| 2024-05-16 | -14.09 | $15.86 | 32321 |
| 2024-05-15 | -14.37 | $15.82 | 19400 |
| 2024-05-14 | -4.02 | $16.00 | 49900 |
| 2024-05-13 | -11.84 | $15.67 | 29200 |
| 2024-05-10 | -3.50 | $15.71 | 34228 |
| 2024-05-09 | -2.22 | $15.65 | 35431 |
| 2024-05-08 | -4.92 | $15.49 | 38002 |
| 2024-05-07 | -8.77 | $15.37 | 35145 |
| 2024-05-06 | -20.51 | $15.26 | 32700 |
| 2024-05-03 | -48.72 | $14.93 | 69500 |
| 2024-05-02 | -22.22 | $15.24 | 159000 |
| 2024-05-01 | -48.72 | $14.93 | 84214 |
| 2024-04-30 | -48.72 | $14.93 | 41619 |
| 2024-04-29 | -45.30 | $14.97 | 28420 |
| 2024-04-26 | -51.22 | $14.93 | 48500 |
| 2024-04-25 | -49.59 | $14.95 | 34221 |
| 2024-04-24 | -39.84 | $15.07 | 32615 |
| 2024-04-23 | -7.32 | $15.47 | 74800 |
| 2024-04-22 | -21.95 | $15.29 | 76100 |
| 2024-04-19 | -58.14 | $14.87 | 97906 |
| 2024-04-18 | -84.29 | $14.55 | 73517 |
| 2024-04-17 | -94.26 | $14.58 | 69138 |
| 2024-04-16 | -97.83 | $14.83 | 36300 |
| 2024-04-15 | -56.98 | $15.24 | 140209 |
| 2024-04-12 | -58.14 | $15.23 | 23801 |
| 2024-04-11 | -51.16 | $15.29 | 38501 |
| 2024-04-10 | -88.07 | $15.00 | 50318 |
| 2024-04-09 | -53.51 | $15.46 | 24324 |
| 2024-04-08 | -75.83 | $15.22 | 31236 |
| 2024-04-05 | -83.33 | $15.13 | 23900 |
| 2024-04-04 | -96.67 | $14.97 | 52500 |
| 2024-04-03 | -80.34 | $15.19 | 56704 |
| 2024-04-02 | -66.67 | $15.35 | 70800 |
| 2024-04-01 | -53.85 | $15.50 | 91337 |
| 2024-03-28 | -72.65 | $15.28 | 61419 |
| 2024-03-27 | -81.20 | $15.18 | 45000 |
| 2024-03-26 | -94.02 | $15.03 | 104829 |
| 2024-03-25 | -81.42 | $15.21 | 41608 |
| 2024-03-22 | -71.68 | $15.32 | 53119 |
| 2024-03-21 | -50.44 | $15.56 | 52829 |
| 2024-03-20 | -50.44 | $15.56 | 45144 |
| 2024-03-19 | -75.22 | $15.28 | 51300 |
| 2024-03-18 | -89.38 | $15.12 | 42600 |
| 2024-03-15 | -72.57 | $15.31 | 134017 |
| 2024-03-14 | -73.45 | $15.30 | 181010 |
| 2024-03-13 | -53.68 | $15.62 | 80358 |
| 2024-03-12 | -17.89 | $15.96 | 38704 |
| 2024-03-11 | -11.58 | $16.02 | 29100 |
| 2024-03-08 | -33.33 | $15.80 | 28158 |
| 2024-03-07 | -38.38 | $15.73 | 22000 |
| 2024-03-06 | -42.00 | $15.69 | 36500 |
| 2024-03-05 | -58.65 | $15.50 | 28413 |
| 2024-03-04 | -34.91 | $15.74 | 29900 |
| 2024-03-01 | -65.09 | $15.42 | 46448 |
| 2024-02-29 | -47.17 | $15.61 | 67822 |
| 2024-02-28 | -79.25 | $15.27 | 23500 |
| 2024-02-27 | -70.43 | $15.39 | 33200 |
| 2024-02-26 | -46.96 | $15.66 | 34709 |
| 2024-02-23 | -24.35 | $15.92 | 43600 |
| 2024-02-22 | -21.74 | $15.95 | 60133 |
| 2024-02-21 | -19.13 | $15.98 | 72930 |
| 2024-02-20 | -16.52 | $16.01 | 95110 |
| 2024-02-16 | -24.35 | $15.92 | 53243 |
| 2024-02-15 | -20.00 | $15.97 | 64909 |
| 2024-02-14 | -51.30 | $15.61 | 43400 |
| 2024-02-13 | -62.61 | $15.48 | 75644 |
| 2024-02-12 | -14.78 | $16.03 | 59000 |
| 2024-02-09 | -58.68 | $15.55 | 54045 |
| 2024-02-08 | -85.95 | $15.22 | 38900 |
| 2024-02-07 | -88.89 | $15.24 | 37932 |
| 2024-02-06 | -92.86 | $15.19 | 32435 |
| 2024-02-05 | -93.60 | $15.18 | 53202 |
| 2024-02-02 | -96.05 | $15.41 | 45109 |
| 2024-02-01 | -81.92 | $15.66 | 45528 |
| 2024-01-31 | -88.70 | $15.54 | 43800 |
| 2024-01-30 | -60.34 | $16.05 | 32654 |
| 2024-01-29 | -65.97 | $15.99 | 40500 |
| 2024-01-26 | -68.34 | $15.97 | 25200 |
| 2024-01-25 | -67.34 | $15.99 | 28500 |
| 2024-01-24 | -77.89 | $15.78 | 37800 |
| 2024-01-23 | -71.36 | $15.91 | 34800 |
| 2024-01-22 | -66.83 | $16.00 | 45200 |
| 2024-01-19 | -76.38 | $15.81 | 43600 |
| 2024-01-18 | -86.93 | $15.60 | 51208 |
| 2024-01-17 | -88.44 | $15.57 | 39440 |
| 2024-01-16 | -96.13 | $15.62 | 73000 |
| 2024-01-12 | -88.65 | $16.04 | 44431 |
| 2024-01-11 | -90.81 | $16.00 | 75100 |
| 2024-01-10 | -95.95 | $16.26 | 53203 |
| 2024-01-09 | -77.39 | $16.79 | 35019 |
| 2024-01-08 | -63.48 | $16.95 | 55700 |
| 2024-01-05 | -66.09 | $16.92 | 98400 |
| 2024-01-04 | -66.09 | $16.92 | 56127 |
| 2024-01-03 | -88.70 | $16.66 | 57419 |
| 2024-01-02 | -63.79 | $16.94 | 58715 |
| 2023-12-29 | -57.04 | $16.91 | 53000 |
| 2023-12-28 | -25.83 | $17.29 | 41140 |
| 2023-12-27 | -36.18 | $17.13 | 63436 |
| 2023-12-26 | -38.82 | $17.09 | 37100 |
| 2023-12-22 | -45.39 | $16.99 | 53800 |
| 2023-12-21 | -45.39 | $16.99 | 63034 |
| 2023-12-20 | -47.62 | $16.88 | 69000 |
| 2023-12-19 | -31.22 | $17.09 | 61719 |
| 2023-12-18 | -39.15 | $16.94 | 41971 |
| 2023-12-15 | -18.52 | $17.33 | 168404 |
| 2023-12-14 | -25.40 | $17.20 | 66817 |
| 2023-12-13 | -5.13 | $17.27 | 101600 |
| 2023-12-12 | -10.17 | $16.96 | 59000 |
| 2023-12-11 | -20.96 | $16.66 | 72586 |
| 2023-12-08 | -17.03 | $16.75 | 81000 |
| 2023-12-07 | -5.24 | $17.02 | 35500 |
| 2023-12-06 | -5.68 | $17.01 | 67853 |
| 2023-12-05 | -2.62 | $17.08 | 41700 |
| 2023-12-04 | -0.90 | $17.05 | 63710 |
| 2023-12-01 | -12.02 | $16.68 | 145400 |
| 2023-11-30 | -18.23 | $16.33 | 45400 |
| 2023-11-29 | -26.52 | $16.18 | 47049 |
| 2023-11-28 | -22.65 | $16.25 | 46446 |
| 2023-11-27 | -15.46 | $16.34 | 53452 |
| 2023-11-24 | -11.11 | $16.41 | 20700 |
| 2023-11-22 | -15.38 | $16.30 | 34600 |
| 2023-11-21 | -24.90 | $16.06 | 45300 |
| 2023-11-20 | -28.63 | $15.97 | 57742 |
| 2023-11-17 | -26.56 | $16.02 | 60781 |
| 2023-11-16 | -19.92 | $16.18 | 82832 |
| 2023-11-15 | -27.06 | $16.11 | 58386 |
| 2023-11-14 | -28.20 | $16.16 | 81600 |
| 2023-11-13 | -71.02 | $15.07 | 96900 |
| 2023-11-10 | -64.31 | $15.26 | 49033 |
| 2023-11-09 | -73.33 | $15.01 | 57000 |
| 2023-11-08 | -59.65 | $15.40 | 47900 |
| 2023-11-07 | -55.86 | $15.53 | 44297 |
| 2023-11-06 | -49.31 | $15.72 | 64712 |
| 2023-11-03 | -50.00 | $15.70 | 75700 |
| 2023-11-02 | -50.00 | $15.70 | 64548 |
| 2023-11-01 | -57.59 | $15.48 | 48200 |
| 2023-10-31 | -60.34 | $15.40 | 51275 |
| 2023-10-30 | -75.86 | $14.95 | 83002 |
| 2023-10-27 | -91.38 | $14.50 | 53500 |
| 2023-10-26 | -92.76 | $14.46 | 71909 |
| 2023-10-25 | -94.14 | $14.42 | 93400 |
| 2023-10-24 | -89.45 | $14.69 | 112202 |
| 2023-10-23 | -77.82 | $15.01 | 104723 |
| 2023-10-20 | -99.63 | $14.43 | 335876 |
| 2023-10-19 | -53.10 | $16.55 | 61322 |
| 2023-10-18 | -54.87 | $16.53 | 63138 |
| 2023-10-17 | -15.04 | $16.98 | 61312 |
| 2023-10-16 | -30.97 | $16.80 | 82005 |
| 2023-10-13 | -17.70 | $16.95 | 27649 |
| 2023-10-12 | -15.04 | $16.98 | 30304 |
| 2023-10-11 | -4.42 | $17.10 | 31311 |
| 2023-10-10 | -24.78 | $16.87 | 28867 |
| 2023-10-09 | -12.39 | $17.01 | 35358 |
| 2023-10-06 | -47.86 | $16.63 | 52929 |
| 2023-10-05 | -39.32 | $16.73 | 61120 |
| 2023-10-04 | -66.67 | $16.41 | 46513 |
| 2023-10-03 | -97.44 | $16.05 | 56732 |
| 2023-10-02 | -78.74 | $16.30 | 86000 |
| 2023-09-29 | -78.15 | $16.36 | 49200 |
| 2023-09-28 | -86.67 | $16.25 | 45822 |
| 2023-09-27 | -95.27 | $16.11 | 86350 |
| 2023-09-26 | -97.63 | $16.07 | 60600 |
| 2023-09-25 | -88.81 | $16.45 | 55700 |
| 2023-09-22 | -96.27 | $16.43 | 50244 |
| 2023-09-21 | -99.19 | $16.50 | 63017 |
| 2023-09-20 | -93.88 | $16.80 | 43712 |
| 2023-09-19 | -71.43 | $17.02 | 46007 |
| 2023-09-18 | -88.24 | $16.82 | 52800 |
| 2023-09-15 | -66.67 | $17.04 | 99356 |
| 2023-09-14 | -66.67 | $17.04 | 36811 |
| 2023-09-13 | -82.35 | $16.88 | 56300 |
| 2023-09-12 | -62.75 | $17.08 | 39800 |
| 2023-09-11 | -73.53 | $16.97 | 42427 |
| 2023-09-08 | -67.65 | $17.03 | 65800 |
| 2023-09-07 | -75.49 | $16.95 | 113624 |
| 2023-09-06 | -80.39 | $16.90 | 64726 |
| 2023-09-05 | -90.20 | $16.80 | 74500 |
| 2023-09-01 | -41.18 | $17.30 | 58200 |
| 2023-08-31 | -32.35 | $17.39 | 39400 |
| 2023-08-30 | -9.80 | $17.62 | 115422 |
| 2023-08-29 | -27.08 | $17.40 | 93749 |
| 2023-08-28 | -39.19 | $17.15 | 47200 |
| 2023-08-25 | -56.76 | $17.02 | 32319 |
| 2023-08-24 | -45.95 | $17.10 | 45900 |
| 2023-08-23 | -22.06 | $17.23 | 50406 |
| 2023-08-22 | -58.82 | $16.98 | 48734 |
| 2023-08-21 | -76.47 | $16.86 | 66135 |
| 2023-08-18 | -70.15 | $16.93 | 69225 |
| 2023-08-17 | -70.89 | $16.84 | 52500 |
| 2023-08-16 | -59.57 | $16.84 | 45400 |
| 2023-08-15 | -49.51 | $16.90 | 60602 |
| 2023-08-14 | -21.85 | $17.14 | 47500 |
| 2023-08-11 | -2.52 | $17.37 | 45900 |
| 2023-08-10 | -26.89 | $17.08 | 45845 |
| 2023-08-09 | -22.69 | $17.13 | 40028 |
| 2023-08-08 | -33.61 | $17.00 | 47938 |
| 2023-08-07 | -10.61 | $17.26 | 65282 |
| 2023-08-04 | -36.08 | $16.83 | 71800 |
| 2023-08-03 | -29.11 | $16.94 | 89527 |
| 2023-08-02 | -27.67 | $16.96 | 81206 |
| 2023-08-01 | -22.64 | $17.04 | 64729 |
| 2023-07-31 | -25.79 | $16.99 | 74407 |
| 2023-07-28 | -38.36 | $16.79 | 95200 |
| 2023-07-27 | -30.59 | $16.88 | 68800 |
| 2023-07-26 | -18.92 | $17.05 | 56246 |
| 2023-07-25 | -23.78 | $16.96 | 50003 |
| 2023-07-24 | -14.63 | $17.10 | 83609 |
| 2023-07-21 | -1.12 | $16.92 | 104500 |
| 2023-07-20 | 0.00 | $16.76 | 80100 |
| 2023-07-19 | -12.03 | $16.55 | 61100 |
| 2023-07-18 | -23.03 | $16.33 | 55824 |
| 2023-07-17 | -21.05 | $16.36 | 58300 |
| 2023-07-14 | -16.45 | $16.43 | 77438 |
| 2023-07-13 | -15.13 | $16.45 | 49300 |
| 2023-07-12 | -24.34 | $16.31 | 52800 |
| 2023-07-11 | -21.71 | $16.35 | 51800 |
| 2023-07-10 | -33.55 | $16.17 | 210305 |
| 2023-07-07 | -32.24 | $16.19 | 90400 |
| 2023-07-06 | -28.29 | $16.25 | 95551 |
| 2023-07-05 | -26.71 | $16.34 | 88448 |
| 2023-07-03 | -8.70 | $16.63 | 59335 |
| 2023-06-30 | -32.30 | $16.25 | 105864 |
| 2023-06-29 | -33.54 | $16.23 | 80548 |
| 2023-06-28 | -61.49 | $15.78 | 110603 |
| 2023-06-27 | -57.14 | $15.85 | 94223 |
| 2023-06-26 | -63.19 | $15.74 | 94734 |
| 2023-06-23 | -93.87 | $15.24 | 1.8M |
| 2023-06-22 | -49.08 | $15.97 | 103809 |
| 2023-06-21 | -38.65 | $16.14 | 82998 |
| 2023-06-20 | -44.17 | $16.05 | 78553 |
| 2023-06-16 | -43.56 | $16.06 | 148221 |
| 2023-06-15 | -33.13 | $16.23 | 55009 |
| 2023-06-14 | -52.15 | $15.92 | 88500 |
| 2023-06-13 | -57.67 | $15.83 | 130251 |
| 2023-06-12 | -30.06 | $16.28 | 70630 |
| 2023-06-09 | -32.76 | $16.20 | 71000 |
| 2023-06-08 | -27.59 | $16.29 | 44125 |
| 2023-06-07 | -20.11 | $16.42 | 74900 |
| 2023-06-06 | -5.75 | $16.67 | 98605 |
| 2023-06-05 | -4.26 | $16.38 | 73565 |
| 2023-06-02 | -5.04 | $16.16 | 65500 |
| 2023-06-01 | -34.51 | $15.77 | 123528 |
| 2023-05-31 | -62.61 | $15.46 | 61100 |
| 2023-05-30 | -69.57 | $15.38 | 45543 |
| 2023-05-26 | -76.27 | $15.31 | 57100 |
| 2023-05-25 | -88.10 | $15.18 | 54935 |
| 2023-05-24 | -28.57 | $15.93 | 57300 |
| 2023-05-23 | -25.40 | $15.97 | 57000 |
| 2023-05-22 | -36.51 | $15.83 | 57200 |
| 2023-05-19 | -53.17 | $15.62 | 72316 |
| 2023-05-18 | -56.52 | $15.63 | 71740 |
| 2023-05-17 | -58.70 | $15.60 | 38200 |
| 2023-05-16 | -77.54 | $15.34 | 166438 |
| 2023-05-15 | -71.01 | $15.43 | 86248 |
| 2023-05-12 | -76.09 | $15.36 | 98100 |
| 2023-05-11 | -96.72 | $15.23 | 60762 |
| 2023-05-10 | -79.80 | $15.62 | 53000 |
| 2023-05-09 | -83.02 | $15.60 | 97127 |
| 2023-05-08 | -82.29 | $15.70 | 74300 |
| 2023-05-05 | -66.67 | $15.85 | 75739 |
| 2023-05-04 | -71.88 | $15.80 | 56380 |
| 2023-05-03 | -42.71 | $16.08 | 71000 |
| 2023-05-02 | -57.84 | $15.96 | 82419 |
| 2023-05-01 | -66.67 | $16.00 | 92725 |
| 2023-04-28 | -60.99 | $16.08 | 80207 |
| 2023-04-27 | -71.63 | $15.93 | 71343 |
| 2023-04-26 | -91.49 | $15.65 | 114800 |
| 2023-04-25 | -77.31 | $15.85 | 75545 |
| 2023-04-24 | -69.50 | $15.96 | 85018 |
| 2023-04-21 | -61.70 | $16.07 | 126500 |
| 2023-04-20 | -86.52 | $15.72 | 56000 |
| 2023-04-19 | -73.05 | $15.91 | 60529 |
| 2023-04-18 | -82.31 | $15.87 | 114760 |
| 2023-04-17 | -64.62 | $16.10 | 90500 |
| 2023-04-14 | -96.15 | $15.69 | 60900 |
| 2023-04-13 | -79.53 | $15.93 | 53614 |
| 2023-04-12 | -70.08 | $16.05 | 55265 |
| 2023-04-11 | -43.31 | $16.39 | 78068 |
| 2023-04-10 | -50.39 | $16.30 | 61429 |
| 2023-04-06 | -72.97 | $16.17 | 67600 |
| 2023-04-05 | -80.38 | $16.08 | 63600 |
| 2023-04-04 | -74.78 | $16.24 | 72500 |
| 2023-04-03 | -64.92 | $16.54 | 197700 |
| 2023-03-31 | -57.35 | $16.83 | 107640 |
| 2023-03-30 | -70.22 | $16.48 | 71520 |
| 2023-03-29 | -75.74 | $16.33 | 108370 |
| 2023-03-28 | -75.00 | $16.35 | 81412 |
| 2023-03-27 | -67.48 | $16.60 | 106701 |
| 2023-03-24 | -78.48 | $16.35 | 114300 |
| 2023-03-23 | -94.50 | $15.91 | 81301 |
| 2023-03-22 | -89.81 | $16.13 | 81629 |
| 2023-03-21 | -75.82 | $16.70 | 122743 |
| 2023-03-20 | -83.15 | $16.43 | 355500 |
| 2023-03-17 | -100.00 | $15.81 | 211400 |
| 2023-03-16 | -89.19 | $16.24 | 287321 |
| 2023-03-15 | -95.07 | $16.08 | 199138 |
| 2023-03-14 | -89.84 | $16.29 | 148377 |
| 2023-03-13 | -94.77 | $16.14 | 254328 |
| 2023-03-10 | -98.28 | $16.48 | 122608 |
| 2023-03-09 | -98.00 | $17.55 | 96516 |
| 2023-03-08 | -91.64 | $17.79 | 111135 |
| 2023-03-07 | -84.31 | $18.05 | 203200 |
| 2023-03-06 | -82.15 | $18.12 | 113700 |
| 2023-03-03 | -77.54 | $18.27 | 70339 |
| 2023-03-02 | -93.54 | $17.75 | 56930 |
| 2023-03-01 | -85.85 | $18.00 | 104340 |
| 2023-02-28 | -100.00 | $18.23 | 45127 |
| 2023-02-27 | -100.00 | $18.30 | 43600 |
| 2023-02-24 | -96.17 | $18.53 | 55734 |
| 2023-02-23 | -93.36 | $18.82 | 52815 |
| 2023-02-22 | -95.26 | $18.78 | 76720 |
| 2023-02-21 | -96.68 | $18.75 | 74405 |
| 2023-02-17 | -73.37 | $19.33 | 130000 |
| 2023-02-16 | -79.40 | $19.21 | 98700 |
| 2023-02-15 | -100.00 | $18.98 | 52516 |
| 2023-02-14 | -99.35 | $19.27 | 98905 |
| 2023-02-13 | -76.52 | $19.78 | 170100 |
| 2023-02-10 | -25.76 | $20.45 | 98800 |
| 2023-02-09 | -56.06 | $20.05 | 129229 |
| 2023-02-08 | -47.21 | $20.03 | 61900 |
| 2023-02-07 | -16.67 | $20.48 | 74900 |
| 2023-02-06 | -20.77 | $20.38 | 69532 |
| 2023-02-03 | -6.42 | $20.64 | 69100 |
| 2023-02-02 | -7.31 | $20.60 | 123000 |
| 2023-02-01 | -5.94 | $20.63 | 71600 |
| 2023-01-31 | -10.65 | $20.50 | 83009 |
| 2023-01-30 | -6.04 | $20.28 | 77110 |
| 2023-01-27 | -10.06 | $20.18 | 71600 |
| 2023-01-26 | -2.16 | $20.32 | 104170 |
| 2023-01-25 | -11.11 | $19.95 | 85500 |
| 2023-01-24 | -25.17 | $19.64 | 48408 |
| 2023-01-23 | -13.86 | $19.74 | 62400 |
| 2023-01-20 | -16.08 | $19.66 | 77100 |
| 2023-01-19 | -19.10 | $19.60 | 47047 |
| 2023-01-18 | -22.61 | $19.53 | 60007 |
| 2023-01-17 | -11.56 | $19.75 | 61700 |
| 2023-01-13 | -11.56 | $19.75 | 51220 |
| 2023-01-12 | -4.64 | $19.84 | 94016 |
| 2023-01-11 | -2.40 | $19.62 | 82655 |
| 2023-01-10 | -5.88 | $19.27 | 103600 |
| 2023-01-09 | -25.34 | $19.08 | 310502 |
| 2023-01-06 | -28.08 | $19.04 | 154900 |
| 2023-01-05 | -32.19 | $18.98 | 381500 |
| 2023-01-04 | -25.34 | $19.08 | 114709 |
| 2023-01-03 | -25.83 | $19.11 | 170200 |
| 2022-12-30 | -27.81 | $19.08 | 134700 |
| 2022-12-29 | -46.36 | $18.80 | 110917 |
| 2022-12-28 | -65.56 | $18.51 | 154008 |
| 2022-12-27 | -47.68 | $18.78 | 174700 |
| 2022-12-23 | -55.63 | $18.66 | 94500 |
| 2022-12-22 | -66.23 | $18.50 | 170725 |
| 2022-12-21 | -99.34 | $18.00 | 797300 |
| 2022-12-20 | -93.52 | $18.49 | 184932 |
| 2022-12-19 | -65.05 | $18.83 | 95100 |
| 2022-12-16 | -74.76 | $18.73 | 132252 |
| 2022-12-15 | -43.56 | $19.06 | 79341 |
| 2022-12-14 | -30.33 | $19.13 | 100215 |
| 2022-12-13 | -27.56 | $19.15 | 140900 |
| 2022-12-12 | -40.94 | $18.98 | 91232 |
| 2022-12-09 | -37.80 | $19.02 | 198221 |
| 2022-12-08 | -32.28 | $19.09 | 74400 |
| 2022-12-07 | -22.46 | $19.19 | 108000 |
| 2022-12-06 | -21.74 | $19.20 | 67828 |
| 2022-12-05 | -21.01 | $19.21 | 79107 |
| 2022-12-02 | -15.75 | $19.19 | 155100 |
| 2022-12-01 | -17.27 | $19.15 | 92911 |
| 2022-11-30 | -26.62 | $19.02 | 154600 |
| 2022-11-29 | -8.53 | $19.18 | 158200 |
| 2022-11-28 | -13.11 | $19.06 | 136530 |
| 2022-11-25 | -14.29 | $19.02 | 102800 |
| 2022-11-23 | -39.13 | $18.70 | 137854 |
| 2022-11-22 | -43.48 | $18.65 | 247438 |
| 2022-11-21 | -29.17 | $18.65 | 146400 |
| 2022-11-18 | -18.01 | $18.71 | 85819 |
| 2022-11-17 | -17.50 | $18.50 | 53821 |
| 2022-11-16 | -17.50 | $18.50 | 23132 |
| 2022-11-15 | -29.95 | $18.23 | 52700 |
| 2022-11-14 | -16.91 | $18.50 | 63502 |
| 2022-11-11 | -13.99 | $18.45 | 56800 |
| 2022-11-10 | -12.94 | $18.48 | 65737 |
| 2022-11-09 | -22.60 | $18.12 | 31643 |
| 2022-11-08 | -5.26 | $18.68 | 312725 |
| 2022-11-07 | -5.52 | $18.49 | 74907 |
| 2022-11-04 | -5.86 | $18.46 | 223905 |
| 2022-11-03 | -10.19 | $18.23 | 34209 |
| 2022-11-02 | -15.29 | $18.07 | 27684 |
| 2022-11-01 | -1.27 | $18.51 | 37700 |
| 2022-10-31 | -1.62 | $18.45 | 33049 |
| 2022-10-28 | -2.59 | $18.42 | 20846 |
| 2022-10-27 | -5.41 | $18.21 | 15600 |
| 2022-10-26 | -5.08 | $18.21 | 30200 |
| 2022-10-25 | -5.86 | $18.14 | 33710 |
| 2022-10-24 | -5.56 | $17.79 | 35310 |
| 2022-10-21 | -2.07 | $17.30 | 35500 |
| 2022-10-20 | -20.50 | $17.00 | 33912 |
| 2022-10-19 | -29.82 | $16.94 | 24300 |
| 2022-10-18 | -42.32 | $16.95 | 40600 |
| 2022-10-17 | -49.81 | $16.75 | 62725 |
| 2022-10-14 | -74.53 | $16.09 | 62000 |
| 2022-10-13 | -77.39 | $16.05 | 31900 |
| 2022-10-12 | -83.75 | $15.87 | 26600 |
| 2022-10-11 | -85.51 | $15.82 | 33500 |
| 2022-10-10 | -89.73 | $15.71 | 19137 |
| 2022-10-07 | -87.25 | $15.79 | 32749 |
| 2022-10-06 | -97.94 | $15.54 | 27700 |
| 2022-10-05 | -96.25 | $15.82 | 31137 |
| 2022-10-04 | -73.96 | $16.44 | 36800 |
| 2022-10-03 | -78.49 | $16.32 | 28900 |
| 2022-09-30 | -82.26 | $16.22 | 25400 |
| 2022-09-29 | -88.68 | $16.05 | 37413 |
| 2022-09-28 | -77.74 | $16.34 | 56100 |
| 2022-09-27 | -100.00 | $16.00 | 25927 |
| 2022-09-26 | -94.32 | $16.85 | 54000 |
| 2022-09-23 | -87.94 | $17.27 | 52200 |
| 2022-09-22 | -85.40 | $17.36 | 44500 |
| 2022-09-21 | -96.15 | $17.68 | 25730 |
| 2022-09-20 | -81.58 | $17.93 | 31019 |
| 2022-09-19 | -70.18 | $18.06 | 15515 |
| 2022-09-16 | -63.16 | $18.14 | 27826 |
| 2022-09-15 | -79.82 | $17.95 | 16852 |
| 2022-09-14 | -100.00 | $17.72 | 31429 |
| 2022-09-13 | -92.08 | $17.93 | 18800 |
| 2022-09-12 | -63.95 | $18.31 | 19120 |
| 2022-09-09 | -70.93 | $18.25 | 36542 |
| 2022-09-08 | -76.54 | $18.24 | 34800 |
| 2022-09-07 | -61.73 | $18.36 | 31751 |
| 2022-09-06 | -97.53 | $18.07 | 40142 |
| 2022-09-02 | -83.75 | $18.19 | 22105 |
| 2022-09-01 | -81.25 | $18.21 | 21900 |
| 2022-08-31 | -97.26 | $18.15 | 24616 |
| 2022-08-30 | -90.41 | $18.20 | 21515 |
| 2022-08-29 | -76.71 | $18.30 | 15200 |
| 2022-08-26 | -63.01 | $18.40 | 27200 |
| 2022-08-25 | -61.64 | $18.41 | 27886 |
| 2022-08-24 | -82.19 | $18.26 | 33606 |
| 2022-08-23 | -30.86 | $18.69 | 63131 |
| 2022-08-22 | -46.91 | $18.56 | 35441 |
| 2022-08-19 | -83.95 | $18.26 | 18641 |
| 2022-08-18 | -54.84 | $18.43 | 19900 |
| 2022-08-17 | -25.64 | $18.64 | 17420 |
| 2022-08-16 | -22.69 | $18.67 | 18931 |
| 2022-08-15 | -35.29 | $18.52 | 29200 |
| 2022-08-12 | -26.51 | $18.50 | 14715 |
| 2022-08-11 | -22.65 | $18.53 | 18307 |
| 2022-08-10 | -36.61 | $18.27 | 11500 |
| 2022-08-09 | -34.43 | $18.31 | 11002 |
| 2022-08-08 | -34.43 | $18.31 | 34000 |
| 2022-08-05 | -28.27 | $18.40 | 13400 |
| 2022-08-04 | -34.56 | $18.28 | 28727 |
| 2022-08-03 | -39.27 | $18.19 | 25200 |
| 2022-08-02 | -25.65 | $18.45 | 26100 |
| 2022-08-01 | -40.31 | $18.17 | 26700 |
| 2022-07-29 | -14.14 | $18.67 | 21600 |
| 2022-07-28 | -17.80 | $18.60 | 20400 |
| 2022-07-27 | -12.57 | $18.70 | 14601 |
| 2022-07-26 | -2.15 | $18.85 | 37200 |
| 2022-07-25 | 0.00 | $18.80 | 28010 |
| 2022-07-22 | -6.83 | $18.53 | 23739 |
| 2022-07-21 | -32.45 | $18.05 | 28900 |
| 2022-07-20 | -39.07 | $17.95 | 16222 |
| 2022-07-19 | -39.07 | $17.95 | 14100 |
| 2022-07-18 | -31.61 | $17.93 | 33400 |
| 2022-07-15 | -65.29 | $17.28 | 18300 |
| 2022-07-14 | -71.50 | $17.16 | 19524 |
| 2022-07-13 | -65.29 | $17.28 | 19716 |
| 2022-07-12 | -48.19 | $17.61 | 14320 |
| 2022-07-11 | -48.19 | $17.61 | 62800 |
| 2022-07-08 | -66.84 | $17.25 | 15047 |
| 2022-07-07 | -68.88 | $17.22 | 23317 |
| 2022-07-06 | -68.78 | $17.35 | 36618 |
| 2022-07-05 | -49.79 | $17.80 | 27400 |
| 2022-07-01 | -43.72 | $18.00 | 32600 |
| 2022-06-30 | -46.96 | $17.92 | 24500 |
| 2022-06-29 | -56.28 | $17.69 | 53000 |
| 2022-06-28 | -55.87 | $17.70 | 29034 |
| 2022-06-27 | -39.61 | $18.15 | 19900 |
| 2022-06-24 | -30.20 | $18.39 | 40000 |
| 2022-06-23 | -63.53 | $17.54 | 24200 |
| 2022-06-22 | -68.63 | $17.41 | 48400 |
| 2022-06-21 | -62.35 | $17.57 | 29344 |
| 2022-06-17 | -76.86 | $17.20 | 122400 |
| 2022-06-16 | -95.77 | $17.35 | 34445 |
| 2022-06-15 | -84.32 | $17.63 | 39000 |
| 2022-06-14 | -93.68 | $17.46 | 48600 |
| 2022-06-13 | -90.00 | $17.71 | 95001 |
| 2022-06-10 | -84.56 | $18.09 | 39521 |
| 2022-06-09 | -96.15 | $17.99 | 23000 |
| 2022-06-08 | -85.38 | $18.13 | 20823 |
| 2022-06-07 | -41.54 | $18.70 | 67621 |
| 2022-06-06 | -40.77 | $18.71 | 25446 |
| 2022-06-03 | -30.00 | $18.85 | 37200 |
| 2022-06-02 | -40.00 | $18.72 | 32100 |
| 2022-06-01 | -67.69 | $18.36 | 70328 |
| 2022-05-31 | -22.31 | $18.95 | 38045 |
| 2022-05-27 | -20.00 | $18.98 | 20045 |
| 2022-05-26 | -31.54 | $18.83 | 52700 |
| 2022-05-25 | -58.39 | $18.51 | 29300 |
| 2022-05-24 | -68.75 | $18.39 | 31200 |
| 2022-05-23 | -88.63 | $18.18 | 25400 |
| 2022-05-20 | -93.36 | $18.08 | 61849 |
| 2022-05-19 | -84.83 | $18.26 | 40747 |
| 2022-05-18 | -59.72 | $18.79 | 35700 |
| 2022-05-17 | -47.39 | $19.05 | 30400 |
| 2022-05-16 | -51.18 | $18.97 | 51527 |
| 2022-05-13 | -62.09 | $18.74 | 42228 |
| 2022-05-12 | -81.52 | $18.33 | 84146 |
| 2022-05-11 | -96.21 | $18.02 | 28594 |
| 2022-05-10 | -97.56 | $18.05 | 57121 |
| 2022-05-09 | -93.30 | $18.24 | 53836 |
| 2022-05-06 | -80.93 | $18.48 | 27007 |
| 2022-05-05 | -80.93 | $18.48 | 27400 |
| 2022-05-04 | -79.90 | $18.50 | 48900 |
| 2022-05-03 | -74.74 | $18.60 | 31348 |
| 2022-05-02 | -87.63 | $18.35 | 114410 |
| 2022-04-29 | -69.59 | $18.70 | 46512 |
| 2022-04-28 | -43.30 | $19.21 | 35538 |
| 2022-04-27 | -47.42 | $19.13 | 47613 |
| 2022-04-26 | -42.78 | $19.22 | 67828 |
| 2022-04-25 | -7.24 | $19.52 | 65300 |
| 2022-04-22 | -24.34 | $19.26 | 54322 |
| 2022-04-21 | -26.32 | $19.23 | 27205 |
| 2022-04-20 | 0.00 | $19.34 | 62200 |
| 2022-04-19 | -38.94 | $18.80 | 45645 |
| 2022-04-18 | -48.67 | $18.69 | 39006 |
| 2022-04-14 | -50.44 | $18.67 | 28119 |
| 2022-04-13 | -92.92 | $18.19 | 61500 |
| 2022-04-12 | -83.19 | $18.30 | 44012 |
| 2022-04-11 | -81.42 | $18.32 | 57621 |
| 2022-04-08 | -73.68 | $18.54 | 32745 |
| 2022-04-07 | -53.68 | $18.73 | 34025 |
| 2022-04-06 | -25.26 | $19.00 | 45238 |
| 2022-04-05 | -16.84 | $19.08 | 58416 |
| 2022-04-04 | -6.90 | $19.10 | 33141 |
| 2022-04-01 | -17.02 | $19.07 | 30900 |
| 2022-03-31 | -45.74 | $18.80 | 46215 |
| 2022-03-30 | -31.86 | $19.06 | 56700 |
| 2022-03-29 | -55.75 | $18.79 | 82824 |
| 2022-03-28 | -72.57 | $18.60 | 38400 |
| 2022-03-25 | -91.15 | $18.39 | 86200 |
| 2022-03-24 | -84.62 | $18.65 | 37700 |
| 2022-03-23 | -78.10 | $18.60 | 25216 |
| 2022-03-22 | -64.76 | $18.74 | 32600 |
| 2022-03-21 | -69.52 | $18.69 | 38104 |
| 2022-03-18 | -44.76 | $18.95 | 41500 |
| 2022-03-17 | -42.86 | $18.97 | 31246 |
| 2022-03-16 | -57.14 | $18.82 | 28400 |
| 2022-03-15 | -63.81 | $18.75 | 19645 |
| 2022-03-14 | -43.81 | $18.96 | 37000 |
| 2022-03-11 | -49.66 | $19.10 | 28621 |
| 2022-03-10 | -52.00 | $19.09 | 31430 |
| 2022-03-09 | -59.33 | $18.98 | 59136 |
| 2022-03-08 | -54.67 | $19.05 | 87900 |
| 2022-03-07 | -80.00 | $18.67 | 58200 |
| 2022-03-04 | -50.00 | $19.12 | 29545 |
| 2022-03-03 | -50.67 | $19.11 | 39600 |
| 2022-03-02 | -50.67 | $19.11 | 62713 |
| 2022-03-01 | -65.56 | $18.89 | 36030 |
| 2022-02-28 | -47.02 | $19.17 | 29628 |
| 2022-02-25 | -50.33 | $19.12 | 31007 |
| 2022-02-24 | -65.36 | $18.90 | 45200 |
| 2022-02-23 | -87.59 | $18.69 | 55443 |
| 2022-02-22 | -92.41 | $18.62 | 41000 |
| 2022-02-18 | -82.58 | $18.87 | 29100 |
| 2022-02-17 | -75.76 | $18.96 | 32016 |
| 2022-02-16 | -65.15 | $19.10 | 96830 |
| 2022-02-15 | -94.08 | $18.73 | 46344 |
| 2022-02-14 | -85.53 | $18.86 | 68500 |
| 2022-02-11 | -56.05 | $19.33 | 75700 |
| 2022-02-10 | -38.85 | $19.60 | 46000 |
| 2022-02-09 | -52.23 | $19.39 | 25608 |
| 2022-02-08 | -59.24 | $19.28 | 22227 |
| 2022-02-07 | -59.87 | $19.27 | 34013 |
| 2022-02-04 | -64.33 | $19.20 | 46700 |
| 2022-02-03 | -67.89 | $19.25 | 36100 |
| 2022-02-02 | -66.24 | $19.43 | 63325 |
| 2022-02-01 | -57.20 | $19.68 | 40848 |
| 2022-01-31 | -56.38 | $19.70 | 73100 |
| 2022-01-28 | -61.32 | $19.58 | 77226 |
| 2022-01-27 | -67.08 | $19.44 | 76709 |
| 2022-01-26 | -72.43 | $19.31 | 40049 |
| 2022-01-25 | -68.72 | $19.40 | 69036 |
| 2022-01-24 | -72.43 | $19.31 | 101206 |
| 2022-01-21 | -80.37 | $19.35 | 55727 |
| 2022-01-20 | -74.69 | $19.27 | 39200 |
| 2022-01-19 | -63.07 | $19.55 | 45400 |
| 2022-01-18 | -47.69 | $19.83 | 50716 |
| 2022-01-14 | -40.77 | $20.01 | 42643 |
| 2022-01-13 | -52.31 | $19.71 | 64808 |
| 2022-01-12 | -50.77 | $19.75 | 97900 |
| 2022-01-11 | -50.77 | $19.75 | 75443 |
| 2022-01-10 | -38.85 | $20.06 | 64500 |
| 2022-01-07 | -40.00 | $20.03 | 148920 |
| 2022-01-06 | -34.04 | $20.11 | 52223 |
| 2022-01-05 | -25.17 | $20.33 | 48800 |
| 2022-01-04 | -12.93 | $20.69 | 48347 |
| 2022-01-03 | -1.72 | $20.63 | 51518 |
| 2021-12-31 | -20.78 | $20.04 | 115405 |
| 2021-12-30 | -5.08 | $20.47 | 52408 |
| 2021-12-29 | -1.64 | $20.29 | 58400 |
| 2021-12-28 | -0.37 | $19.96 | 46705 |
| 2021-12-27 | -5.86 | $19.39 | 43713 |
| 2021-12-23 | -9.50 | $19.11 | 42100 |
| 2021-12-22 | -16.00 | $18.98 | 34400 |
| 2021-12-21 | -24.00 | $18.82 | 61300 |
| 2021-12-20 | -34.00 | $18.62 | 95104 |
| 2021-12-17 | -14.00 | $19.02 | 102120 |
| 2021-12-16 | -14.50 | $19.01 | 101000 |
| 2021-12-15 | -21.50 | $18.87 | 106515 |
| 2021-12-14 | -21.00 | $18.88 | 65918 |
| 2021-12-13 | -13.50 | $19.03 | 79401 |
| 2021-12-10 | -5.56 | $19.00 | 130000 |
| 2021-12-09 | -32.78 | $18.51 | 49013 |
| 2021-12-08 | -35.00 | $18.47 | 26700 |
| 2021-12-07 | -35.00 | $18.47 | 58300 |
| 2021-12-06 | -56.11 | $18.09 | 90843 |
| 2021-12-03 | -77.22 | $17.71 | 87800 |
| 2021-12-02 | -58.89 | $18.04 | 53100 |
| 2021-12-01 | -96.67 | $17.36 | 78600 |
| 2021-11-30 | -80.54 | $17.90 | 67538 |
| 2021-11-29 | -73.83 | $18.00 | 41600 |
| 2021-11-26 | -70.47 | $18.05 | 42221 |
| 2021-11-24 | -56.38 | $18.26 | 26238 |
| 2021-11-23 | -63.76 | $18.15 | 94600 |
| 2021-11-22 | -100.00 | $17.61 | 65317 |
| 2021-11-19 | -97.46 | $17.95 | 55510 |
| 2021-11-18 | -86.92 | $18.12 | 106900 |
| 2021-11-17 | -61.22 | $18.65 | 58036 |
| 2021-11-16 | -23.47 | $19.02 | 49900 |
| 2021-11-15 | -20.41 | $19.05 | 46407 |
| 2021-11-12 | -61.22 | $18.65 | 38600 |
| 2021-11-11 | -18.37 | $19.07 | 30100 |
| 2021-11-10 | -37.50 | $18.97 | 28341 |
| 2021-11-09 | -37.93 | $18.95 | 28200 |
| 2021-11-08 | -43.10 | $18.89 | 23000 |
| 2021-11-05 | -52.14 | $18.78 | 27716 |
| 2021-11-04 | -70.09 | $18.57 | 21700 |
| 2021-11-03 | -48.72 | $18.82 | 28600 |
| 2021-11-02 | -44.90 | $18.73 | 25500 |
| 2021-11-01 | -58.50 | $18.53 | 40800 |
| 2021-10-29 | -64.63 | $18.44 | 26400 |
| 2021-10-28 | -57.82 | $18.54 | 50030 |
| 2021-10-27 | -70.75 | $18.35 | 41700 |
| 2021-10-26 | -60.54 | $18.50 | 63900 |
| 2021-10-25 | -42.86 | $18.76 | 29013 |
| 2021-10-22 | -34.01 | $18.89 | 32400 |
| 2021-10-21 | -43.54 | $18.75 | 47500 |
| 2021-10-20 | -41.50 | $18.78 | 22060 |
| 2021-10-19 | -33.33 | $18.90 | 35546 |
| 2021-10-18 | -31.29 | $18.93 | 33222 |
| 2021-10-15 | -48.98 | $18.67 | 41700 |
| 2021-10-14 | -15.65 | $19.16 | 36542 |
| 2021-10-13 | -1.85 | $18.98 | 98529 |
| 2021-10-12 | -36.26 | $18.41 | 24711 |
| 2021-10-11 | -27.96 | $18.48 | 22300 |
| 2021-10-08 | -43.01 | $18.34 | 22948 |
| 2021-10-07 | -27.96 | $18.48 | 38400 |
| 2021-10-06 | -30.11 | $18.46 | 42545 |
| 2021-10-05 | -58.33 | $18.26 | 41310 |
| 2021-10-04 | -47.29 | $18.49 | 31423 |
| 2021-10-01 | -62.94 | $18.34 | 32500 |
| 2021-09-30 | -62.16 | $18.37 | 38018 |
| 2021-09-29 | -73.65 | $18.20 | 84400 |
| 2021-09-28 | -75.68 | $18.17 | 55500 |
| 2021-09-27 | -69.59 | $18.26 | 28700 |
| 2021-09-24 | -70.27 | $18.25 | 29800 |
| 2021-09-23 | -67.57 | $18.29 | 40631 |
| 2021-09-22 | -65.54 | $18.32 | 39700 |
| 2021-09-21 | -68.24 | $18.28 | 53802 |
| 2021-09-20 | -62.84 | $18.36 | 72248 |
| 2021-09-17 | -53.38 | $18.50 | 113200 |
| 2021-09-16 | -39.86 | $18.70 | 58802 |
| 2021-09-15 | -63.51 | $18.35 | 50717 |
| 2021-09-14 | -93.24 | $17.91 | 40810 |
| 2021-09-13 | -92.81 | $18.00 | 36900 |
| 2021-09-10 | -100.00 | $17.91 | 52000 |
| 2021-09-09 | -91.16 | $18.24 | 67828 |
| 2021-09-08 | -60.69 | $18.74 | 53300 |
| 2021-09-07 | -40.00 | $19.04 | 54120 |
| 2021-09-03 | -38.67 | $19.09 | 30500 |
| 2021-09-02 | -37.50 | $19.22 | 22346 |
| 2021-09-01 | -44.05 | $19.11 | 44600 |
| 2021-08-31 | -60.12 | $18.84 | 56047 |
| 2021-08-30 | -61.90 | $18.81 | 45241 |
| 2021-08-27 | -68.93 | $18.72 | 37400 |
| 2021-08-26 | -74.01 | $18.63 | 42222 |
| 2021-08-25 | -80.79 | $18.51 | 56413 |
| 2021-08-24 | -68.93 | $18.72 | 37328 |
| 2021-08-23 | -68.54 | $18.73 | 59134 |
| 2021-08-20 | -86.18 | $18.51 | 35000 |
| 2021-08-19 | -97.58 | $18.33 | 47230 |
| 2021-08-18 | -100.00 | $18.51 | 43100 |
| 2021-08-17 | -92.46 | $18.91 | 37047 |
| 2021-08-16 | -86.34 | $19.17 | 39600 |
| 2021-08-13 | -84.70 | $19.20 | 28028 |
| 2021-08-12 | -92.35 | $19.06 | 116800 |
| 2021-08-11 | -81.44 | $19.39 | 41300 |
| 2021-08-10 | -85.03 | $19.33 | 41606 |
| 2021-08-09 | -79.04 | $19.43 | 34800 |
| 2021-08-06 | -70.66 | $19.57 | 45200 |
| 2021-08-05 | -51.10 | $19.82 | 55500 |
| 2021-08-04 | -62.63 | $19.51 | 62011 |
| 2021-08-03 | -58.59 | $19.59 | 94600 |
| 2021-08-02 | -73.23 | $19.30 | 48400 |
| 2021-07-30 | -57.07 | $19.62 | 45508 |
| 2021-07-29 | -56.06 | $19.64 | 59347 |
| 2021-07-28 | -56.57 | $19.63 | 66503 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.52
2026-07-24
Close Price
$20.49
Vol: 212270Average Directional Index - Detailed Analysis
Minimum
6.88
Average
19.19
Maximum
46.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.52 | $20.49 | 212270 |
| 2026-07-23 | 23.37 | $20.53 | 125711 |
| 2026-07-22 | 23.67 | $20.88 | 129500 |
| 2026-07-21 | 23.28 | $21.27 | 141583 |
| 2026-07-20 | 22.98 | $21.05 | 213825 |
| 2026-07-17 | 22.67 | $21.75 | 221909 |
| 2026-07-16 | 21.78 | $21.20 | 106421 |
| 2026-07-15 | 21.44 | $20.38 | 120624 |
| 2026-07-14 | 21.13 | $20.61 | 108306 |
| 2026-07-13 | 21.28 | $20.35 | 128456 |
| 2026-07-10 | 21.47 | $20.57 | 76574 |
| 2026-07-09 | 21.52 | $20.45 | 91900 |
| 2026-07-08 | 21.60 | $20.25 | 165500 |
| 2026-07-07 | 21.88 | $20.04 | 150100 |
| 2026-07-06 | 22.13 | $20.53 | 136044 |
| 2026-07-02 | 21.92 | $20.62 | 122200 |
| 2026-07-01 | 21.44 | $20.97 | 223007 |
| 2026-06-30 | 20.60 | $20.76 | 201200 |
| 2026-06-29 | 19.90 | $21.26 | 177800 |
| 2026-06-26 | 19.17 | $20.79 | 604218 |
| 2026-06-25 | 18.50 | $20.25 | 305400 |
| 2026-06-24 | 17.96 | $20.18 | 169351 |
| 2026-06-23 | 17.87 | $19.53 | 191417 |
| 2026-06-22 | 18.70 | $19.26 | 155527 |
| 2026-06-18 | 19.30 | $19.13 | 451700 |
| 2026-06-17 | 19.93 | $19.22 | 285345 |
| 2026-06-16 | 20.94 | $20.09 | 198939 |
| 2026-06-15 | 20.20 | $19.98 | 129200 |
| 2026-06-12 | 19.53 | $20.15 | 100783 |
| 2026-06-11 | 18.97 | $19.75 | 82340 |
| 2026-06-10 | 18.44 | $20.21 | 184200 |
| 2026-06-09 | 17.55 | $19.73 | 181600 |
| 2026-06-08 | 17.16 | $19.46 | 121831 |
| 2026-06-05 | 16.96 | $19.66 | 134400 |
| 2026-06-04 | 16.82 | $19.25 | 85818 |
| 2026-06-03 | 17.19 | $19.02 | 106813 |
| 2026-06-02 | 17.58 | $19.43 | 112000 |
| 2026-06-01 | 17.62 | $19.15 | 184700 |
| 2026-05-29 | 17.82 | $19.27 | 105808 |
| 2026-05-28 | 17.71 | $19.62 | 164116 |
| 2026-05-27 | 17.81 | $19.34 | 111708 |
| 2026-05-26 | 17.76 | $19.58 | 181817 |
| 2026-05-22 | 17.70 | $19.29 | 147916 |
| 2026-05-21 | 18.25 | $19.04 | 212000 |
| 2026-05-20 | 18.88 | $19.11 | 316025 |
| 2026-05-19 | 19.25 | $19.11 | 179032 |
| 2026-05-18 | 19.63 | $19.00 | 165810 |
| 2026-05-15 | 20.17 | $18.73 | 99500 |
| 2026-05-14 | 20.85 | $19.00 | 120007 |
| 2026-05-13 | 21.17 | $18.90 | 117663 |
| 2026-05-12 | 21.51 | $19.09 | 89929 |
| 2026-05-11 | 21.38 | $19.15 | 149300 |
| 2026-05-08 | 21.24 | $19.36 | 151417 |
| 2026-05-07 | 20.65 | $19.64 | 215539 |
| 2026-05-06 | 20.02 | $19.48 | 181940 |
| 2026-05-05 | 19.61 | $19.45 | 208800 |
| 2026-05-04 | 19.17 | $19.60 | 453078 |
| 2026-05-01 | 18.73 | $19.25 | 241142 |
| 2026-04-30 | 18.64 | $18.80 | 141922 |
| 2026-04-29 | 18.68 | $19.09 | 178900 |
| 2026-04-28 | 18.37 | $19.32 | 165100 |
| 2026-04-27 | 18.60 | $19.04 | 171800 |
| 2026-04-24 | 18.86 | $19.83 | 216788 |
| 2026-04-23 | 18.72 | $19.66 | 142991 |
| 2026-04-22 | 19.06 | $19.23 | 128000 |
| 2026-04-21 | 19.49 | $19.46 | 107400 |
| 2026-04-20 | 19.66 | $19.90 | 111833 |
| 2026-04-17 | 19.21 | $19.82 | 105600 |
| 2026-04-16 | 18.83 | $19.58 | 76446 |
| 2026-04-15 | 18.64 | $19.47 | 87100 |
| 2026-04-14 | 18.70 | $19.45 | 89310 |
| 2026-04-13 | 18.79 | $19.29 | 106900 |
| 2026-04-10 | 18.87 | $19.54 | 164532 |
| 2026-04-09 | 18.96 | $19.16 | 160243 |
| 2026-04-08 | 19.46 | $18.71 | 140900 |
| 2026-04-07 | 20.33 | $18.39 | 92417 |
| 2026-04-06 | 20.97 | $18.39 | 130554 |
| 2026-04-02 | 21.64 | $18.39 | 89029 |
| 2026-04-01 | 21.94 | $18.14 | 114813 |
| 2026-03-31 | 21.90 | $18.00 | 111806 |
| 2026-03-30 | 21.90 | $18.00 | 169206 |
| 2026-03-27 | 21.88 | $17.96 | 117439 |
| 2026-03-26 | 21.79 | $18.06 | 143700 |
| 2026-03-25 | 21.89 | $18.31 | 119100 |
| 2026-03-24 | 22.21 | $18.45 | 158400 |
| 2026-03-23 | 22.61 | $18.44 | 140600 |
| 2026-03-20 | 23.03 | $18.23 | 253000 |
| 2026-03-19 | 23.48 | $18.99 | 118023 |
| 2026-03-18 | 24.64 | $19.05 | 154632 |
| 2026-03-17 | 25.75 | $19.26 | 218449 |
| 2026-03-16 | 26.61 | $18.82 | 155037 |
| 2026-03-13 | 27.87 | $18.44 | 148275 |
| 2026-03-12 | 28.87 | $18.58 | 137011 |
| 2026-03-11 | 30.10 | $19.14 | 161658 |
| 2026-03-10 | 31.31 | $19.36 | 144429 |
| 2026-03-09 | 32.18 | $19.45 | 246400 |
| 2026-03-06 | 33.31 | $19.54 | 193062 |
| 2026-03-05 | 33.81 | $19.71 | 214400 |
| 2026-03-04 | 34.35 | $19.53 | 353135 |
| 2026-03-03 | 34.91 | $19.61 | 314700 |
| 2026-03-02 | 35.50 | $19.59 | 507289 |
| 2026-02-27 | 35.68 | $19.72 | 502824 |
| 2026-02-26 | 36.08 | $19.79 | 191837 |
| 2026-02-25 | 35.91 | $19.88 | 181400 |
| 2026-02-24 | 35.73 | $19.98 | 177330 |
| 2026-02-23 | 35.15 | $20.14 | 237400 |
| 2026-02-20 | 34.57 | $20.03 | 284036 |
| 2026-02-19 | 34.08 | $20.00 | 150124 |
| 2026-02-18 | 33.56 | $20.24 | 268300 |
| 2026-02-17 | 32.42 | $20.39 | 256242 |
| 2026-02-13 | 31.06 | $20.53 | 272135 |
| 2026-02-12 | 29.63 | $20.11 | 317800 |
| 2026-02-11 | 28.34 | $19.53 | 150900 |
| 2026-02-10 | 27.26 | $19.85 | 246300 |
| 2026-02-09 | 25.83 | $19.51 | 183700 |
| 2026-02-06 | 24.44 | $19.64 | 315433 |
| 2026-02-05 | 22.99 | $18.48 | 198142 |
| 2026-02-04 | 22.43 | $18.07 | 182048 |
| 2026-02-03 | 22.19 | $17.90 | 144200 |
| 2026-02-02 | 22.33 | $17.66 | 150800 |
| 2026-01-30 | 22.77 | $17.62 | 129238 |
| 2026-01-29 | 23.41 | $17.50 | 76841 |
| 2026-01-28 | 24.15 | $17.22 | 191800 |
| 2026-01-27 | 24.92 | $17.84 | 105236 |
| 2026-01-26 | 24.95 | $17.70 | 185600 |
| 2026-01-23 | 24.98 | $18.22 | 131834 |
| 2026-01-22 | 24.23 | $17.88 | 273477 |
| 2026-01-21 | 23.45 | $17.79 | 87494 |
| 2026-01-20 | 23.21 | $17.53 | 137613 |
| 2026-01-16 | 23.16 | $17.55 | 141239 |
| 2026-01-15 | 23.11 | $17.38 | 240514 |
| 2026-01-14 | 23.25 | $16.95 | 138400 |
| 2026-01-13 | 23.99 | $17.04 | 135600 |
| 2026-01-12 | 24.09 | $17.18 | 131408 |
| 2026-01-09 | 24.21 | $17.01 | 210833 |
| 2026-01-08 | 24.61 | $17.07 | 138600 |
| 2026-01-07 | 24.54 | $17.02 | 123926 |
| 2026-01-06 | 24.78 | $16.89 | 134917 |
| 2026-01-05 | 25.23 | $16.71 | 164138 |
| 2026-01-02 | 26.00 | $16.79 | 159313 |
| 2025-12-31 | 26.81 | $16.72 | 101644 |
| 2025-12-30 | 27.28 | $16.80 | 98619 |
| 2025-12-29 | 27.72 | $16.56 | 115000 |
| 2025-12-26 | 28.49 | $16.45 | 63000 |
| 2025-12-24 | 29.64 | $16.38 | 46100 |
| 2025-12-23 | 30.93 | $16.26 | 117800 |
| 2025-12-22 | 32.26 | $16.46 | 152600 |
| 2025-12-19 | 33.40 | $16.48 | 643800 |
| 2025-12-18 | 34.86 | $16.63 | 236524 |
| 2025-12-17 | 36.40 | $16.87 | 188143 |
| 2025-12-16 | 37.63 | $16.82 | 398570 |
| 2025-12-15 | 38.59 | $17.24 | 452800 |
| 2025-12-12 | 39.38 | $16.99 | 187500 |
| 2025-12-11 | 40.68 | $16.93 | 195200 |
| 2025-12-10 | 41.81 | $17.54 | 259908 |
| 2025-12-09 | 41.43 | $17.61 | 179474 |
| 2025-12-08 | 41.14 | $17.45 | 124985 |
| 2025-12-05 | 41.03 | $17.51 | 110319 |
| 2025-12-04 | 40.35 | $17.33 | 93400 |
| 2025-12-03 | 39.66 | $17.32 | 118314 |
| 2025-12-02 | 38.94 | $17.24 | 112200 |
| 2025-12-01 | 38.27 | $17.11 | 228121 |
| 2025-11-28 | 37.29 | $17.34 | 63621 |
| 2025-11-26 | 36.36 | $17.33 | 248300 |
| 2025-11-25 | 35.26 | $17.39 | 249200 |
| 2025-11-24 | 34.11 | $17.01 | 232964 |
| 2025-11-21 | 33.24 | $16.73 | 260138 |
| 2025-11-20 | 32.49 | $16.37 | 171388 |
| 2025-11-19 | 31.58 | $16.12 | 134706 |
| 2025-11-18 | 30.63 | $16.56 | 162700 |
| 2025-11-17 | 29.85 | $16.43 | 117123 |
| 2025-11-14 | 28.63 | $16.43 | 108805 |
| 2025-11-13 | 27.43 | $16.40 | 84300 |
| 2025-11-12 | 25.76 | $16.48 | 132200 |
| 2025-11-11 | 23.99 | $16.22 | 180520 |
| 2025-11-10 | 22.32 | $15.61 | 135330 |
| 2025-11-07 | 21.13 | $15.37 | 90500 |
| 2025-11-06 | 20.33 | $15.02 | 98423 |
| 2025-11-05 | 20.00 | $14.97 | 88043 |
| 2025-11-04 | 19.78 | $14.79 | 83364 |
| 2025-11-03 | 19.55 | $14.62 | 109737 |
| 2025-10-31 | 19.30 | $14.68 | 119800 |
| 2025-10-30 | 19.31 | $14.49 | 69956 |
| 2025-10-29 | 19.36 | $14.50 | 146600 |
| 2025-10-28 | 19.22 | $14.50 | 115488 |
| 2025-10-27 | 19.53 | $14.30 | 176637 |
| 2025-10-24 | 20.31 | $13.81 | 145900 |
| 2025-10-23 | 20.64 | $13.94 | 93300 |
| 2025-10-22 | 21.29 | $13.83 | 90314 |
| 2025-10-21 | 21.97 | $13.72 | 91300 |
| 2025-10-20 | 22.26 | $13.81 | 133800 |
| 2025-10-17 | 22.85 | $13.86 | 72143 |
| 2025-10-16 | 23.52 | $13.80 | 83900 |
| 2025-10-15 | 23.89 | $13.72 | 86349 |
| 2025-10-14 | 24.15 | $13.71 | 100600 |
| 2025-10-13 | 24.42 | $13.52 | 96328 |
| 2025-10-10 | 23.65 | $13.18 | 98600 |
| 2025-10-09 | 22.48 | $13.32 | 101900 |
| 2025-10-08 | 21.35 | $13.46 | 108700 |
| 2025-10-07 | 20.34 | $13.44 | 125983 |
| 2025-10-06 | 19.35 | $13.67 | 133369 |
| 2025-10-03 | 18.70 | $14.07 | 49000 |
| 2025-10-02 | 18.73 | $13.98 | 67910 |
| 2025-10-01 | 18.76 | $14.22 | 82622 |
| 2025-09-30 | 19.04 | $14.17 | 87000 |
| 2025-09-29 | 19.24 | $14.08 | 70501 |
| 2025-09-26 | 19.00 | $14.08 | 61500 |
| 2025-09-25 | 18.84 | $14.09 | 59813 |
| 2025-09-24 | 18.69 | $14.30 | 54709 |
| 2025-09-23 | 18.96 | $14.37 | 56043 |
| 2025-09-22 | 19.27 | $14.24 | 68600 |
| 2025-09-19 | 19.60 | $14.48 | 153200 |
| 2025-09-18 | 20.44 | $14.64 | 74300 |
| 2025-09-17 | 21.41 | $14.60 | 63509 |
| 2025-09-16 | 22.43 | $14.53 | 57114 |
| 2025-09-15 | 23.49 | $14.72 | 53000 |
| 2025-09-12 | 24.70 | $14.67 | 48104 |
| 2025-09-11 | 25.72 | $14.89 | 69900 |
| 2025-09-10 | 26.23 | $15.32 | 114600 |
| 2025-09-09 | 26.01 | $15.19 | 59111 |
| 2025-09-08 | 25.53 | $15.28 | 62700 |
| 2025-09-05 | 24.72 | $15.47 | 79615 |
| 2025-09-04 | 24.01 | $15.20 | 50736 |
| 2025-09-03 | 23.69 | $15.13 | 68209 |
| 2025-09-02 | 23.35 | $15.19 | 90504 |
| 2025-08-29 | 22.99 | $15.27 | 94316 |
| 2025-08-28 | 22.48 | $15.11 | 55022 |
| 2025-08-27 | 21.95 | $15.21 | 68200 |
| 2025-08-26 | 21.60 | $15.05 | 40900 |
| 2025-08-25 | 21.01 | $15.15 | 54862 |
| 2025-08-22 | 20.21 | $15.21 | 67950 |
| 2025-08-21 | 19.36 | $14.99 | 90600 |
| 2025-08-20 | 18.90 | $14.90 | 79200 |
| 2025-08-19 | 18.48 | $14.90 | 80732 |
| 2025-08-18 | 18.29 | $14.47 | 89500 |
| 2025-08-15 | 18.42 | $14.60 | 63038 |
| 2025-08-14 | 18.67 | $14.66 | 82710 |
| 2025-08-13 | 18.62 | $14.76 | 84500 |
| 2025-08-12 | 18.97 | $14.49 | 66300 |
| 2025-08-11 | 19.96 | $14.27 | 70100 |
| 2025-08-08 | 20.45 | $14.14 | 58900 |
| 2025-08-07 | 20.78 | $14.18 | 40547 |
| 2025-08-06 | 21.12 | $14.20 | 63420 |
| 2025-08-05 | 21.76 | $14.31 | 66700 |
| 2025-08-04 | 22.42 | $14.33 | 68023 |
| 2025-08-01 | 23.12 | $14.13 | 94425 |
| 2025-07-31 | 23.36 | $14.05 | 98900 |
| 2025-07-30 | 23.43 | $14.09 | 93624 |
| 2025-07-29 | 23.62 | $14.52 | 133200 |
| 2025-07-28 | 23.84 | $13.96 | 94400 |
| 2025-07-25 | 23.31 | $14.28 | 106100 |
| 2025-07-24 | 22.98 | $14.46 | 88129 |
| 2025-07-23 | 22.94 | $14.51 | 74500 |
| 2025-07-22 | 23.27 | $14.56 | 100856 |
| 2025-07-21 | 23.63 | $14.44 | 81000 |
| 2025-07-18 | 23.39 | $14.30 | 137700 |
| 2025-07-17 | 22.84 | $14.31 | 114900 |
| 2025-07-16 | 22.56 | $14.38 | 110841 |
| 2025-07-15 | 22.26 | $14.46 | 137010 |
| 2025-07-14 | 22.10 | $14.75 | 92947 |
| 2025-07-11 | 22.35 | $14.59 | 189800 |
| 2025-07-10 | 22.32 | $14.52 | 83504 |
| 2025-07-09 | 22.48 | $14.53 | 56100 |
| 2025-07-08 | 22.67 | $14.76 | 155651 |
| 2025-07-07 | 22.62 | $14.53 | 113612 |
| 2025-07-03 | 22.26 | $14.64 | 54916 |
| 2025-07-02 | 22.17 | $14.59 | 79134 |
| 2025-07-01 | 22.00 | $14.64 | 117313 |
| 2025-06-30 | 21.94 | $14.71 | 86100 |
| 2025-06-27 | 21.68 | $14.78 | 192900 |
| 2025-06-26 | 21.45 | $14.83 | 79731 |
| 2025-06-25 | 21.21 | $14.78 | 55900 |
| 2025-06-24 | 21.05 | $15.19 | 40711 |
| 2025-06-23 | 21.41 | $15.26 | 44741 |
| 2025-06-20 | 21.71 | $15.00 | 67844 |
| 2025-06-18 | 21.80 | $15.05 | 48845 |
| 2025-06-17 | 21.95 | $15.01 | 37449 |
| 2025-06-16 | 21.87 | $14.88 | 70307 |
| 2025-06-13 | 21.68 | $14.81 | 77014 |
| 2025-06-12 | 21.26 | $14.94 | 75100 |
| 2025-06-11 | 21.12 | $15.53 | 93146 |
| 2025-06-10 | 21.78 | $15.57 | 85504 |
| 2025-06-09 | 22.43 | $15.45 | 84351 |
| 2025-06-06 | 22.66 | $15.38 | 56841 |
| 2025-06-05 | 22.87 | $15.33 | 80300 |
| 2025-06-04 | 22.79 | $15.22 | 66115 |
| 2025-06-03 | 22.92 | $15.50 | 60100 |
| 2025-06-02 | 23.32 | $15.44 | 211900 |
| 2025-05-30 | 23.55 | $15.32 | 57300 |
| 2025-05-29 | 23.89 | $15.35 | 93938 |
| 2025-05-28 | 24.20 | $15.18 | 66600 |
| 2025-05-27 | 24.12 | $15.12 | 59628 |
| 2025-05-23 | 23.95 | $14.90 | 60151 |
| 2025-05-22 | 23.28 | $14.81 | 51033 |
| 2025-05-21 | 22.70 | $14.87 | 55626 |
| 2025-05-20 | 22.13 | $15.15 | 46387 |
| 2025-05-19 | 21.89 | $15.25 | 56028 |
| 2025-05-16 | 21.65 | $15.24 | 74694 |
| 2025-05-15 | 21.34 | $15.05 | 69341 |
| 2025-05-14 | 20.65 | $14.77 | 85004 |
| 2025-05-13 | 19.92 | $15.10 | 73562 |
| 2025-05-12 | 19.59 | $15.26 | 102934 |
| 2025-05-09 | 19.32 | $15.18 | 44518 |
| 2025-05-08 | 18.57 | $15.04 | 50514 |
| 2025-05-07 | 17.79 | $15.15 | 57328 |
| 2025-05-06 | 17.13 | $15.23 | 61700 |
| 2025-05-05 | 16.32 | $15.22 | 38360 |
| 2025-05-02 | 15.56 | $15.46 | 71022 |
| 2025-05-01 | 14.80 | $15.42 | 53200 |
| 2025-04-30 | 14.03 | $15.45 | 78447 |
| 2025-04-29 | 13.23 | $15.57 | 84248 |
| 2025-04-28 | 12.48 | $15.40 | 101528 |
| 2025-04-25 | 11.53 | $15.48 | 174524 |
| 2025-04-24 | 10.53 | $16.28 | 51911 |
| 2025-04-23 | 10.90 | $16.34 | 51300 |
| 2025-04-22 | 11.38 | $16.57 | 56946 |
| 2025-04-21 | 11.98 | $16.45 | 60208 |
| 2025-04-17 | 12.42 | $16.47 | 78110 |
| 2025-04-16 | 12.99 | $16.41 | 110200 |
| 2025-04-15 | 13.57 | $16.14 | 85939 |
| 2025-04-14 | 13.85 | $15.92 | 79532 |
| 2025-04-11 | 13.69 | $15.43 | 72708 |
| 2025-04-10 | 12.56 | $15.28 | 110937 |
| 2025-04-09 | 11.45 | $15.60 | 141700 |
| 2025-04-08 | 10.27 | $15.19 | 119325 |
| 2025-04-07 | 9.60 | $15.48 | 117649 |
| 2025-04-04 | 9.27 | $16.28 | 78654 |
| 2025-04-03 | 9.70 | $16.49 | 70342 |
| 2025-04-02 | 9.20 | $16.73 | 51000 |
| 2025-04-01 | 8.22 | $17.13 | 202303 |
| 2025-03-31 | 7.19 | $16.72 | 96341 |
| 2025-03-28 | 6.88 | $16.61 | 54800 |
| 2025-03-27 | 6.90 | $16.48 | 41647 |
| 2025-03-26 | 6.93 | $16.50 | 45217 |
| 2025-03-25 | 7.21 | $16.32 | 70400 |
| 2025-03-24 | 7.48 | $16.40 | 54617 |
| 2025-03-21 | 7.85 | $16.21 | 136400 |
| 2025-03-20 | 7.97 | $16.45 | 50300 |
| 2025-03-19 | 8.38 | $16.44 | 72100 |
| 2025-03-18 | 8.82 | $16.32 | 55118 |
| 2025-03-17 | 9.07 | $16.21 | 63504 |
| 2025-03-14 | 9.31 | $16.17 | 89100 |
| 2025-03-13 | 9.14 | $15.78 | 77900 |
| 2025-03-12 | 8.64 | $16.09 | 117187 |
| 2025-03-11 | 8.36 | $16.08 | 98100 |
| 2025-03-10 | 8.36 | $16.36 | 84600 |
| 2025-03-07 | 8.69 | $16.58 | 53608 |
| 2025-03-06 | 8.73 | $16.56 | 68700 |
| 2025-03-05 | 8.90 | $16.40 | 58793 |
| 2025-03-04 | 9.28 | $16.44 | 57800 |
| 2025-03-03 | 9.56 | $16.58 | 105814 |
| 2025-02-28 | 9.59 | $16.58 | 62700 |
| 2025-02-27 | 9.79 | $16.53 | 45023 |
| 2025-02-26 | 9.88 | $16.59 | 62500 |
| 2025-02-25 | 10.15 | $16.58 | 77924 |
| 2025-02-24 | 10.26 | $16.56 | 60315 |
| 2025-02-21 | 10.42 | $16.47 | 73286 |
| 2025-02-20 | 10.71 | $16.44 | 64628 |
| 2025-02-19 | 11.17 | $16.44 | 45604 |
| 2025-02-18 | 11.60 | $16.50 | 69900 |
| 2025-02-14 | 12.06 | $16.43 | 54800 |
| 2025-02-13 | 12.49 | $16.50 | 93300 |
| 2025-02-12 | 12.95 | $16.44 | 137143 |
| 2025-02-11 | 13.43 | $16.09 | 102425 |
| 2025-02-10 | 13.29 | $16.03 | 152500 |
| 2025-02-07 | 13.15 | $16.22 | 252000 |
| 2025-02-06 | 13.23 | $17.20 | 100569 |
| 2025-02-05 | 12.67 | $17.32 | 58488 |
| 2025-02-04 | 12.11 | $17.07 | 68928 |
| 2025-02-03 | 11.94 | $17.00 | 147400 |
| 2025-01-31 | 11.76 | $16.86 | 126037 |
| 2025-01-30 | 11.95 | $16.46 | 93709 |
| 2025-01-29 | 12.52 | $16.39 | 92700 |
| 2025-01-28 | 13.11 | $16.67 | 79225 |
| 2025-01-27 | 13.77 | $16.88 | 96300 |
| 2025-01-24 | 14.45 | $16.26 | 187236 |
| 2025-01-23 | 13.93 | $16.21 | 102600 |
| 2025-01-22 | 13.44 | $16.40 | 92600 |
| 2025-01-21 | 13.31 | $16.84 | 99400 |
| 2025-01-17 | 13.98 | $16.98 | 117900 |
| 2025-01-16 | 14.68 | $17.02 | 109980 |
| 2025-01-15 | 15.31 | $16.79 | 41734 |
| 2025-01-14 | 16.04 | $16.75 | 47400 |
| 2025-01-13 | 16.25 | $16.61 | 49705 |
| 2025-01-10 | 16.02 | $16.48 | 72400 |
| 2025-01-08 | 15.83 | $16.78 | 48406 |
| 2025-01-07 | 15.97 | $16.73 | 46311 |
| 2025-01-06 | 16.23 | $16.91 | 101722 |
| 2025-01-03 | 16.96 | $16.92 | 68400 |
| 2025-01-02 | 17.36 | $16.68 | 94294 |
| 2024-12-31 | 17.79 | $16.79 | 124000 |
| 2024-12-30 | 17.96 | $16.65 | 109701 |
| 2024-12-27 | 17.60 | $16.21 | 110200 |
| 2024-12-26 | 16.81 | $16.42 | 64500 |
| 2024-12-24 | 16.13 | $16.41 | 29618 |
| 2024-12-23 | 15.18 | $16.29 | 98928 |
| 2024-12-20 | 14.00 | $16.39 | 213546 |
| 2024-12-19 | 12.84 | $16.40 | 100935 |
| 2024-12-18 | 11.80 | $16.47 | 99600 |
| 2024-12-17 | 10.70 | $17.26 | 101100 |
| 2024-12-16 | 10.70 | $17.24 | 91231 |
| 2024-12-13 | 10.65 | $17.10 | 56500 |
| 2024-12-12 | 10.64 | $17.21 | 63000 |
| 2024-12-11 | 10.87 | $17.74 | 95100 |
| 2024-12-10 | 11.30 | $17.46 | 80408 |
| 2024-12-09 | 11.64 | $17.59 | 65621 |
| 2024-12-06 | 12.23 | $17.65 | 70600 |
| 2024-12-05 | 12.84 | $17.83 | 69845 |
| 2024-12-04 | 13.22 | $17.81 | 104500 |
| 2024-12-03 | 13.73 | $17.71 | 98400 |
| 2024-12-02 | 14.28 | $17.72 | 332230 |
| 2024-11-29 | 14.59 | $17.89 | 122600 |
| 2024-11-27 | 14.92 | $17.98 | 121600 |
| 2024-11-26 | 14.76 | $18.00 | 129403 |
| 2024-11-25 | 14.45 | $18.06 | 103300 |
| 2024-11-22 | 14.21 | $18.00 | 77300 |
| 2024-11-21 | 14.16 | $17.89 | 79674 |
| 2024-11-20 | 14.23 | $17.57 | 44115 |
| 2024-11-19 | 14.73 | $17.70 | 31800 |
| 2024-11-18 | 15.12 | $17.66 | 72000 |
| 2024-11-15 | 15.67 | $17.64 | 61700 |
| 2024-11-14 | 15.83 | $17.71 | 61400 |
| 2024-11-13 | 16.00 | $17.73 | 73806 |
| 2024-11-12 | 15.97 | $17.90 | 115033 |
| 2024-11-11 | 15.71 | $17.92 | 116811 |
| 2024-11-08 | 15.45 | $17.98 | 144634 |
| 2024-11-07 | 15.27 | $17.74 | 116000 |
| 2024-11-06 | 15.08 | $17.98 | 105706 |
| 2024-11-05 | 14.65 | $18.00 | 41600 |
| 2024-11-04 | 14.88 | $17.77 | 59700 |
| 2024-11-01 | 15.26 | $17.66 | 71718 |
| 2024-10-31 | 15.92 | $17.53 | 49823 |
| 2024-10-30 | 16.61 | $17.91 | 60226 |
| 2024-10-29 | 16.80 | $17.95 | 56400 |
| 2024-10-28 | 17.36 | $17.73 | 59537 |
| 2024-10-25 | 17.82 | $17.83 | 57855 |
| 2024-10-24 | 18.11 | $18.26 | 73549 |
| 2024-10-23 | 17.77 | $18.20 | 85500 |
| 2024-10-22 | 17.60 | $18.17 | 68100 |
| 2024-10-21 | 17.40 | $18.33 | 80705 |
| 2024-10-18 | 16.94 | $18.47 | 203908 |
| 2024-10-17 | 16.46 | $17.67 | 79332 |
| 2024-10-16 | 16.86 | $17.90 | 91401 |
| 2024-10-15 | 17.29 | $17.25 | 109863 |
| 2024-10-14 | 17.70 | $17.20 | 94300 |
| 2024-10-11 | 18.21 | $17.90 | 121227 |
| 2024-10-10 | 19.11 | $17.35 | 67245 |
| 2024-10-09 | 18.84 | $17.35 | 138347 |
| 2024-10-08 | 18.89 | $17.50 | 88300 |
| 2024-10-07 | 19.07 | $17.36 | 71220 |
| 2024-10-04 | 19.09 | $17.57 | 82407 |
| 2024-10-03 | 19.12 | $17.34 | 81600 |
| 2024-10-02 | 19.16 | $17.70 | 58544 |
| 2024-10-01 | 19.83 | $18.05 | 69300 |
| 2024-09-30 | 20.56 | $18.20 | 88700 |
| 2024-09-27 | 21.27 | $18.25 | 127513 |
| 2024-09-26 | 21.68 | $18.18 | 82800 |
| 2024-09-25 | 22.12 | $18.23 | 127000 |
| 2024-09-24 | 22.75 | $18.00 | 146600 |
| 2024-09-23 | 23.66 | $18.00 | 91200 |
| 2024-09-20 | 24.61 | $18.00 | 220851 |
| 2024-09-19 | 25.58 | $18.34 | 84638 |
| 2024-09-18 | 26.09 | $18.45 | 197209 |
| 2024-09-17 | 26.78 | $18.47 | 203094 |
| 2024-09-16 | 27.43 | $18.49 | 197900 |
| 2024-09-13 | 28.22 | $18.40 | 112936 |
| 2024-09-12 | 28.84 | $18.31 | 108108 |
| 2024-09-11 | 29.50 | $18.60 | 99349 |
| 2024-09-10 | 29.89 | $18.70 | 70700 |
| 2024-09-09 | 29.87 | $18.71 | 51300 |
| 2024-09-06 | 29.86 | $18.85 | 47700 |
| 2024-09-05 | 29.02 | $19.10 | 45445 |
| 2024-09-04 | 27.72 | $19.01 | 40200 |
| 2024-09-03 | 26.35 | $18.97 | 46600 |
| 2024-08-30 | 25.19 | $19.04 | 58400 |
| 2024-08-29 | 23.97 | $18.83 | 80400 |
| 2024-08-28 | 23.02 | $18.67 | 54730 |
| 2024-08-27 | 22.13 | $18.43 | 32238 |
| 2024-08-26 | 21.38 | $18.31 | 50200 |
| 2024-08-23 | 20.40 | $18.21 | 42629 |
| 2024-08-22 | 19.58 | $17.76 | 38500 |
| 2024-08-21 | 19.09 | $17.76 | 28126 |
| 2024-08-20 | 18.74 | $17.37 | 20537 |
| 2024-08-19 | 18.61 | $17.52 | 25501 |
| 2024-08-16 | 18.53 | $17.30 | 29734 |
| 2024-08-15 | 18.52 | $17.24 | 30400 |
| 2024-08-14 | 18.70 | $17.01 | 24100 |
| 2024-08-13 | 19.01 | $17.13 | 31500 |
| 2024-08-12 | 19.44 | $16.84 | 35400 |
| 2024-08-09 | 20.17 | $16.97 | 17613 |
| 2024-08-08 | 20.30 | $16.90 | 46500 |
| 2024-08-07 | 20.41 | $16.94 | 39100 |
| 2024-08-06 | 20.52 | $17.01 | 26233 |
| 2024-08-05 | 21.17 | $16.72 | 62428 |
| 2024-08-02 | 21.99 | $17.34 | 47700 |
| 2024-08-01 | 22.26 | $17.17 | 40709 |
| 2024-07-31 | 22.28 | $17.37 | 39028 |
| 2024-07-30 | 21.62 | $17.42 | 41408 |
| 2024-07-29 | 21.06 | $17.24 | 28309 |
| 2024-07-26 | 20.64 | $17.26 | 35401 |
| 2024-07-25 | 20.02 | $17.16 | 58311 |
| 2024-07-24 | 19.36 | $17.07 | 42600 |
| 2024-07-23 | 18.30 | $17.28 | 54000 |
| 2024-07-22 | 16.78 | $17.27 | 51800 |
| 2024-07-19 | 15.22 | $16.80 | 30900 |
| 2024-07-18 | 13.95 | $16.78 | 46449 |
| 2024-07-17 | 12.61 | $16.93 | 52937 |
| 2024-07-16 | 11.28 | $16.65 | 52700 |
| 2024-07-15 | 10.20 | $16.27 | 42225 |
| 2024-07-12 | 9.29 | $15.95 | 42600 |
| 2024-07-11 | 8.82 | $15.73 | 80049 |
| 2024-07-10 | 8.60 | $15.10 | 49746 |
| 2024-07-09 | 8.66 | $15.00 | 36449 |
| 2024-07-08 | 8.63 | $15.09 | 31400 |
| 2024-07-05 | 8.80 | $15.07 | 77000 |
| 2024-07-03 | 8.84 | $15.19 | 17800 |
| 2024-07-02 | 9.29 | $15.29 | 23849 |
| 2024-07-01 | 9.55 | $15.40 | 53400 |
| 2024-06-28 | 9.71 | $15.56 | 182109 |
| 2024-06-27 | 10.02 | $15.10 | 93159 |
| 2024-06-26 | 10.11 | $15.11 | 43400 |
| 2024-06-25 | 10.46 | $15.10 | 27900 |
| 2024-06-24 | 10.91 | $15.66 | 32700 |
| 2024-06-21 | 11.34 | $15.35 | 73117 |
| 2024-06-20 | 11.60 | $15.41 | 31200 |
| 2024-06-18 | 11.87 | $15.44 | 37107 |
| 2024-06-17 | 11.68 | $15.38 | 25435 |
| 2024-06-14 | 11.69 | $15.09 | 79823 |
| 2024-06-13 | 12.25 | $14.90 | 56300 |
| 2024-06-12 | 12.70 | $15.31 | 63000 |
| 2024-06-11 | 12.24 | $15.36 | 19900 |
| 2024-06-10 | 12.77 | $15.42 | 23732 |
| 2024-06-07 | 13.29 | $15.43 | 23800 |
| 2024-06-06 | 13.79 | $15.48 | 27500 |
| 2024-06-05 | 13.99 | $15.49 | 25636 |
| 2024-06-04 | 14.19 | $15.45 | 38204 |
| 2024-06-03 | 14.77 | $15.66 | 30414 |
| 2024-05-31 | 14.83 | $15.68 | 29742 |
| 2024-05-30 | 14.90 | $15.15 | 26800 |
| 2024-05-29 | 15.03 | $15.02 | 25811 |
| 2024-05-28 | 15.17 | $15.10 | 58600 |
| 2024-05-24 | 15.38 | $15.25 | 19500 |
| 2024-05-23 | 15.73 | $15.22 | 58310 |
| 2024-05-22 | 16.09 | $15.59 | 32940 |
| 2024-05-21 | 16.19 | $15.87 | 28100 |
| 2024-05-20 | 15.57 | $15.82 | 26913 |
| 2024-05-17 | 14.93 | $15.84 | 21878 |
| 2024-05-16 | 14.16 | $15.86 | 32321 |
| 2024-05-15 | 13.39 | $15.82 | 19400 |
| 2024-05-14 | 12.56 | $16.00 | 49900 |
| 2024-05-13 | 11.68 | $15.67 | 29200 |
| 2024-05-10 | 11.11 | $15.71 | 34228 |
| 2024-05-09 | 10.67 | $15.65 | 35431 |
| 2024-05-08 | 10.34 | $15.49 | 38002 |
| 2024-05-07 | 10.24 | $15.37 | 35145 |
| 2024-05-06 | 10.12 | $15.26 | 32700 |
| 2024-05-03 | 10.26 | $14.93 | 69500 |
| 2024-05-02 | 10.41 | $15.24 | 159000 |
| 2024-05-01 | 10.56 | $14.93 | 84214 |
| 2024-04-30 | 10.85 | $14.93 | 41619 |
| 2024-04-29 | 11.12 | $14.97 | 28420 |
| 2024-04-26 | 11.47 | $14.93 | 48500 |
| 2024-04-25 | 11.84 | $14.95 | 34221 |
| 2024-04-24 | 12.00 | $15.07 | 32615 |
| 2024-04-23 | 12.56 | $15.47 | 74800 |
| 2024-04-22 | 13.17 | $15.29 | 76100 |
| 2024-04-19 | 13.78 | $14.87 | 97906 |
| 2024-04-18 | 13.80 | $14.55 | 73517 |
| 2024-04-17 | 13.06 | $14.58 | 69138 |
| 2024-04-16 | 12.53 | $14.83 | 36300 |
| 2024-04-15 | 12.46 | $15.24 | 140209 |
| 2024-04-12 | 12.88 | $15.23 | 23801 |
| 2024-04-11 | 13.11 | $15.29 | 38501 |
| 2024-04-10 | 13.36 | $15.00 | 50318 |
| 2024-04-09 | 13.21 | $15.46 | 24324 |
| 2024-04-08 | 13.60 | $15.22 | 31236 |
| 2024-04-05 | 13.70 | $15.13 | 23900 |
| 2024-04-04 | 13.40 | $14.97 | 52500 |
| 2024-04-03 | 13.08 | $15.19 | 56704 |
| 2024-04-02 | 12.86 | $15.35 | 70800 |
| 2024-04-01 | 12.77 | $15.50 | 91337 |
| 2024-03-28 | 12.68 | $15.28 | 61419 |
| 2024-03-27 | 12.69 | $15.18 | 45000 |
| 2024-03-26 | 12.48 | $15.03 | 104829 |
| 2024-03-25 | 11.98 | $15.21 | 41608 |
| 2024-03-22 | 11.78 | $15.32 | 53119 |
| 2024-03-21 | 11.56 | $15.56 | 52829 |
| 2024-03-20 | 11.86 | $15.56 | 45144 |
| 2024-03-19 | 11.97 | $15.28 | 51300 |
| 2024-03-18 | 11.41 | $15.12 | 42600 |
| 2024-03-15 | 10.83 | $15.31 | 134017 |
| 2024-03-14 | 10.35 | $15.30 | 181010 |
| 2024-03-13 | 9.84 | $15.62 | 80358 |
| 2024-03-12 | 9.94 | $15.96 | 38704 |
| 2024-03-11 | 9.79 | $16.02 | 29100 |
| 2024-03-08 | 9.63 | $15.80 | 28158 |
| 2024-03-07 | 9.63 | $15.73 | 22000 |
| 2024-03-06 | 9.96 | $15.69 | 36500 |
| 2024-03-05 | 10.46 | $15.50 | 28413 |
| 2024-03-04 | 10.98 | $15.74 | 29900 |
| 2024-03-01 | 11.55 | $15.42 | 46448 |
| 2024-02-29 | 11.93 | $15.61 | 67822 |
| 2024-02-28 | 12.34 | $15.27 | 23500 |
| 2024-02-27 | 12.21 | $15.39 | 33200 |
| 2024-02-26 | 12.22 | $15.66 | 34709 |
| 2024-02-23 | 12.69 | $15.92 | 43600 |
| 2024-02-22 | 13.14 | $15.95 | 60133 |
| 2024-02-21 | 13.77 | $15.98 | 72930 |
| 2024-02-20 | 14.18 | $16.01 | 95110 |
| 2024-02-16 | 14.58 | $15.92 | 53243 |
| 2024-02-15 | 15.03 | $15.97 | 64909 |
| 2024-02-14 | 15.64 | $15.61 | 43400 |
| 2024-02-13 | 16.23 | $15.48 | 75644 |
| 2024-02-12 | 16.87 | $16.03 | 59000 |
| 2024-02-09 | 17.61 | $15.55 | 54045 |
| 2024-02-08 | 18.04 | $15.22 | 38900 |
| 2024-02-07 | 17.85 | $15.24 | 37932 |
| 2024-02-06 | 17.66 | $15.19 | 32435 |
| 2024-02-05 | 17.23 | $15.18 | 53202 |
| 2024-02-02 | 16.79 | $15.41 | 45109 |
| 2024-02-01 | 16.76 | $15.66 | 45528 |
| 2024-01-31 | 16.65 | $15.54 | 43800 |
| 2024-01-30 | 16.75 | $16.05 | 32654 |
| 2024-01-29 | 17.54 | $15.99 | 40500 |
| 2024-01-26 | 18.10 | $15.97 | 25200 |
| 2024-01-25 | 18.77 | $15.99 | 28500 |
| 2024-01-24 | 19.25 | $15.78 | 37800 |
| 2024-01-23 | 19.75 | $15.91 | 34800 |
| 2024-01-22 | 20.34 | $16.00 | 45200 |
| 2024-01-19 | 20.82 | $15.81 | 43600 |
| 2024-01-18 | 20.98 | $15.60 | 51208 |
| 2024-01-17 | 20.78 | $15.57 | 39440 |
| 2024-01-16 | 20.57 | $15.62 | 73000 |
| 2024-01-12 | 20.59 | $16.04 | 44431 |
| 2024-01-11 | 21.13 | $16.00 | 75100 |
| 2024-01-10 | 21.56 | $16.26 | 53203 |
| 2024-01-09 | 22.56 | $16.79 | 35019 |
| 2024-01-08 | 22.92 | $16.95 | 55700 |
| 2024-01-05 | 22.99 | $16.92 | 98400 |
| 2024-01-04 | 22.96 | $16.92 | 56127 |
| 2024-01-03 | 22.94 | $16.66 | 57419 |
| 2024-01-02 | 23.21 | $16.94 | 58715 |
| 2023-12-29 | 23.03 | $16.91 | 53000 |
| 2023-12-28 | 22.56 | $17.29 | 41140 |
| 2023-12-27 | 21.85 | $17.13 | 63436 |
| 2023-12-26 | 21.20 | $17.09 | 37100 |
| 2023-12-22 | 20.62 | $16.99 | 53800 |
| 2023-12-21 | 20.01 | $16.99 | 63034 |
| 2023-12-20 | 19.71 | $16.88 | 69000 |
| 2023-12-19 | 19.40 | $17.09 | 61719 |
| 2023-12-18 | 19.21 | $16.94 | 41971 |
| 2023-12-15 | 18.79 | $17.33 | 168404 |
| 2023-12-14 | 18.18 | $17.20 | 66817 |
| 2023-12-13 | 17.50 | $17.27 | 101600 |
| 2023-12-12 | 17.13 | $16.96 | 59000 |
| 2023-12-11 | 17.05 | $16.66 | 72586 |
| 2023-12-08 | 17.19 | $16.75 | 81000 |
| 2023-12-07 | 17.30 | $17.02 | 35500 |
| 2023-12-06 | 16.90 | $17.01 | 67853 |
| 2023-12-05 | 16.50 | $17.08 | 41700 |
| 2023-12-04 | 15.98 | $17.05 | 63710 |
| 2023-12-01 | 15.51 | $16.68 | 145400 |
| 2023-11-30 | 15.17 | $16.33 | 45400 |
| 2023-11-29 | 15.47 | $16.18 | 47049 |
| 2023-11-28 | 15.78 | $16.25 | 46446 |
| 2023-11-27 | 16.24 | $16.34 | 53452 |
| 2023-11-24 | 16.55 | $16.41 | 20700 |
| 2023-11-22 | 16.91 | $16.30 | 34600 |
| 2023-11-21 | 17.55 | $16.06 | 45300 |
| 2023-11-20 | 18.40 | $15.97 | 57742 |
| 2023-11-17 | 19.35 | $16.02 | 60781 |
| 2023-11-16 | 20.12 | $16.18 | 82832 |
| 2023-11-15 | 20.74 | $16.11 | 58386 |
| 2023-11-14 | 21.81 | $16.16 | 81600 |
| 2023-11-13 | 22.92 | $15.07 | 96900 |
| 2023-11-10 | 22.72 | $15.26 | 49033 |
| 2023-11-09 | 22.62 | $15.01 | 57000 |
| 2023-11-08 | 22.51 | $15.40 | 47900 |
| 2023-11-07 | 22.70 | $15.53 | 44297 |
| 2023-11-06 | 23.17 | $15.72 | 64712 |
| 2023-11-03 | 23.67 | $15.70 | 75700 |
| 2023-11-02 | 24.47 | $15.70 | 64548 |
| 2023-11-01 | 24.95 | $15.48 | 48200 |
| 2023-10-31 | 25.12 | $15.40 | 51275 |
| 2023-10-30 | 25.00 | $14.95 | 83002 |
| 2023-10-27 | 24.12 | $14.50 | 53500 |
| 2023-10-26 | 22.52 | $14.46 | 71909 |
| 2023-10-25 | 20.68 | $14.42 | 93400 |
| 2023-10-24 | 18.75 | $14.69 | 112202 |
| 2023-10-23 | 16.96 | $15.01 | 104723 |
| 2023-10-20 | 15.07 | $14.43 | 335876 |
| 2023-10-19 | 13.10 | $16.55 | 61322 |
| 2023-10-18 | 13.23 | $16.53 | 63138 |
| 2023-10-17 | 13.45 | $16.98 | 61312 |
| 2023-10-16 | 14.01 | $16.80 | 82005 |
| 2023-10-13 | 14.63 | $16.95 | 27649 |
| 2023-10-12 | 14.84 | $16.98 | 30304 |
| 2023-10-11 | 15.23 | $17.10 | 31311 |
| 2023-10-10 | 15.50 | $16.87 | 28867 |
| 2023-10-09 | 15.94 | $17.01 | 35358 |
| 2023-10-06 | 16.40 | $16.63 | 52929 |
| 2023-10-05 | 17.12 | $16.73 | 61120 |
| 2023-10-04 | 17.87 | $16.41 | 46513 |
| 2023-10-03 | 17.63 | $16.05 | 56732 |
| 2023-10-02 | 16.90 | $16.30 | 86000 |
| 2023-09-29 | 16.27 | $16.36 | 49200 |
| 2023-09-28 | 15.92 | $16.25 | 45822 |
| 2023-09-27 | 15.18 | $16.11 | 86350 |
| 2023-09-26 | 14.13 | $16.07 | 60600 |
| 2023-09-25 | 13.03 | $16.45 | 55700 |
| 2023-09-22 | 12.27 | $16.43 | 50244 |
| 2023-09-21 | 11.63 | $16.50 | 63017 |
| 2023-09-20 | 11.16 | $16.80 | 43712 |
| 2023-09-19 | 11.25 | $17.02 | 46007 |
| 2023-09-18 | 11.51 | $16.82 | 52800 |
| 2023-09-15 | 11.71 | $17.04 | 99356 |
| 2023-09-14 | 12.00 | $17.04 | 36811 |
| 2023-09-13 | 12.49 | $16.88 | 56300 |
| 2023-09-12 | 13.03 | $17.08 | 39800 |
| 2023-09-11 | 13.34 | $16.97 | 42427 |
| 2023-09-08 | 13.67 | $17.03 | 65800 |
| 2023-09-07 | 14.21 | $16.95 | 113624 |
| 2023-09-06 | 14.87 | $16.90 | 64726 |
| 2023-09-05 | 15.57 | $16.80 | 74500 |
| 2023-09-01 | 16.31 | $17.30 | 58200 |
| 2023-08-31 | 15.93 | $17.39 | 39400 |
| 2023-08-30 | 15.00 | $17.62 | 115422 |
| 2023-08-29 | 14.03 | $17.40 | 93749 |
| 2023-08-28 | 13.09 | $17.15 | 47200 |
| 2023-08-25 | 12.85 | $17.02 | 32319 |
| 2023-08-24 | 12.70 | $17.10 | 45900 |
| 2023-08-23 | 12.27 | $17.23 | 50406 |
| 2023-08-22 | 12.09 | $16.98 | 48734 |
| 2023-08-21 | 12.51 | $16.86 | 66135 |
| 2023-08-18 | 13.00 | $16.93 | 69225 |
| 2023-08-17 | 13.35 | $16.84 | 52500 |
| 2023-08-16 | 13.56 | $16.84 | 45400 |
| 2023-08-15 | 13.76 | $16.90 | 60602 |
| 2023-08-14 | 13.91 | $17.14 | 47500 |
| 2023-08-11 | 13.48 | $17.37 | 45900 |
| 2023-08-10 | 13.02 | $17.08 | 45845 |
| 2023-08-09 | 12.72 | $17.13 | 40028 |
| 2023-08-08 | 12.46 | $17.00 | 47938 |
| 2023-08-07 | 12.21 | $17.26 | 65282 |
| 2023-08-04 | 11.96 | $16.83 | 71800 |
| 2023-08-03 | 11.80 | $16.94 | 89527 |
| 2023-08-02 | 11.37 | $16.96 | 81206 |
| 2023-08-01 | 10.92 | $17.04 | 64729 |
| 2023-07-31 | 10.86 | $16.99 | 74407 |
| 2023-07-28 | 10.93 | $16.79 | 95200 |
| 2023-07-27 | 11.00 | $16.88 | 68800 |
| 2023-07-26 | 10.88 | $17.05 | 56246 |
| 2023-07-25 | 10.70 | $16.96 | 50003 |
| 2023-07-24 | 10.38 | $17.10 | 83609 |
| 2023-07-21 | 10.03 | $16.92 | 104500 |
| 2023-07-20 | 10.30 | $16.76 | 80100 |
| 2023-07-19 | 10.80 | $16.55 | 61100 |
| 2023-07-18 | 11.30 | $16.33 | 55824 |
| 2023-07-17 | 11.40 | $16.36 | 58300 |
| 2023-07-14 | 11.70 | $16.43 | 77438 |
| 2023-07-13 | 12.01 | $16.45 | 49300 |
| 2023-07-12 | 12.26 | $16.31 | 52800 |
| 2023-07-11 | 12.58 | $16.35 | 51800 |
| 2023-07-10 | 12.59 | $16.17 | 210305 |
| 2023-07-07 | 12.53 | $16.19 | 90400 |
| 2023-07-06 | 12.90 | $16.25 | 95551 |
| 2023-07-05 | 13.06 | $16.34 | 88448 |
| 2023-07-03 | 13.73 | $16.63 | 59335 |
| 2023-06-30 | 14.19 | $16.25 | 105864 |
| 2023-06-29 | 14.81 | $16.23 | 80548 |
| 2023-06-28 | 15.17 | $15.78 | 110603 |
| 2023-06-27 | 14.96 | $15.85 | 94223 |
| 2023-06-26 | 15.01 | $15.74 | 94734 |
| 2023-06-23 | 14.74 | $15.24 | 1.8M |
| 2023-06-22 | 14.46 | $15.97 | 103809 |
| 2023-06-21 | 15.20 | $16.14 | 82998 |
| 2023-06-20 | 15.98 | $16.05 | 78553 |
| 2023-06-16 | 16.67 | $16.06 | 148221 |
| 2023-06-15 | 17.39 | $16.23 | 55009 |
| 2023-06-14 | 18.28 | $15.92 | 88500 |
| 2023-06-13 | 19.06 | $15.83 | 130251 |
| 2023-06-12 | 19.93 | $16.28 | 70630 |
| 2023-06-09 | 20.70 | $16.20 | 71000 |
| 2023-06-08 | 21.42 | $16.29 | 44125 |
| 2023-06-07 | 22.01 | $16.42 | 74900 |
| 2023-06-06 | 22.32 | $16.67 | 98605 |
| 2023-06-05 | 22.65 | $16.38 | 73565 |
| 2023-06-02 | 23.40 | $16.16 | 65500 |
| 2023-06-01 | 24.48 | $15.77 | 123528 |
| 2023-05-31 | 25.27 | $15.46 | 61100 |
| 2023-05-30 | 25.69 | $15.38 | 45543 |
| 2023-05-26 | 26.23 | $15.31 | 57100 |
| 2023-05-25 | 26.31 | $15.18 | 54935 |
| 2023-05-24 | 26.45 | $15.93 | 57300 |
| 2023-05-23 | 27.51 | $15.97 | 57000 |
| 2023-05-22 | 28.63 | $15.83 | 57200 |
| 2023-05-19 | 29.24 | $15.62 | 72316 |
| 2023-05-18 | 29.70 | $15.63 | 71740 |
| 2023-05-17 | 30.10 | $15.60 | 38200 |
| 2023-05-16 | 30.30 | $15.34 | 166438 |
| 2023-05-15 | 30.59 | $15.43 | 86248 |
| 2023-05-12 | 30.58 | $15.36 | 98100 |
| 2023-05-11 | 30.28 | $15.23 | 60762 |
| 2023-05-10 | 30.12 | $15.62 | 53000 |
| 2023-05-09 | 30.38 | $15.60 | 97127 |
| 2023-05-08 | 30.34 | $15.70 | 74300 |
| 2023-05-05 | 30.54 | $15.85 | 75739 |
| 2023-05-04 | 30.93 | $15.80 | 56380 |
| 2023-05-03 | 31.34 | $16.08 | 71000 |
| 2023-05-02 | 32.00 | $15.96 | 82419 |
| 2023-05-01 | 32.37 | $16.00 | 92725 |
| 2023-04-28 | 32.84 | $16.08 | 80207 |
| 2023-04-27 | 33.65 | $15.93 | 71343 |
| 2023-04-26 | 33.86 | $15.65 | 114800 |
| 2023-04-25 | 34.07 | $15.85 | 75545 |
| 2023-04-24 | 34.50 | $15.96 | 85018 |
| 2023-04-21 | 35.08 | $16.07 | 126500 |
| 2023-04-20 | 35.69 | $15.72 | 56000 |
| 2023-04-19 | 35.46 | $15.91 | 60529 |
| 2023-04-18 | 35.22 | $15.87 | 114760 |
| 2023-04-17 | 35.22 | $16.10 | 90500 |
| 2023-04-14 | 35.13 | $15.69 | 60900 |
| 2023-04-13 | 35.01 | $15.93 | 53614 |
| 2023-04-12 | 34.97 | $16.05 | 55265 |
| 2023-04-11 | 35.17 | $16.39 | 78068 |
| 2023-04-10 | 35.52 | $16.30 | 61429 |
| 2023-04-06 | 35.63 | $16.17 | 67600 |
| 2023-04-05 | 35.48 | $16.08 | 63600 |
| 2023-04-04 | 35.39 | $16.24 | 72500 |
| 2023-04-03 | 35.40 | $16.54 | 197700 |
| 2023-03-31 | 35.64 | $16.83 | 107640 |
| 2023-03-30 | 36.01 | $16.48 | 71520 |
| 2023-03-29 | 35.86 | $16.33 | 108370 |
| 2023-03-28 | 35.58 | $16.35 | 81412 |
| 2023-03-27 | 35.29 | $16.60 | 106701 |
| 2023-03-24 | 35.00 | $16.35 | 114300 |
| 2023-03-23 | 34.16 | $15.91 | 81301 |
| 2023-03-22 | 33.31 | $16.13 | 81629 |
| 2023-03-21 | 32.64 | $16.70 | 122743 |
| 2023-03-20 | 32.25 | $16.43 | 355500 |
| 2023-03-17 | 31.21 | $15.81 | 211400 |
| 2023-03-16 | 29.74 | $16.24 | 287321 |
| 2023-03-15 | 28.22 | $16.08 | 199138 |
| 2023-03-14 | 26.69 | $16.29 | 148377 |
| 2023-03-13 | 25.15 | $16.14 | 254328 |
| 2023-03-10 | 23.52 | $16.48 | 122608 |
| 2023-03-09 | 22.07 | $17.55 | 96516 |
| 2023-03-08 | 21.32 | $17.79 | 111135 |
| 2023-03-07 | 20.56 | $18.05 | 203200 |
| 2023-03-06 | 20.00 | $18.12 | 113700 |
| 2023-03-03 | 19.66 | $18.27 | 70339 |
| 2023-03-02 | 19.11 | $17.75 | 56930 |
| 2023-03-01 | 17.97 | $18.00 | 104340 |
| 2023-02-28 | 16.76 | $18.23 | 45127 |
| 2023-02-27 | 16.14 | $18.30 | 43600 |
| 2023-02-24 | 15.56 | $18.53 | 55734 |
| 2023-02-23 | 15.10 | $18.82 | 52815 |
| 2023-02-22 | 14.95 | $18.78 | 76720 |
| 2023-02-21 | 14.83 | $18.75 | 74405 |
| 2023-02-17 | 14.41 | $19.33 | 130000 |
| 2023-02-16 | 14.28 | $19.21 | 98700 |
| 2023-02-15 | 13.84 | $18.98 | 52516 |
| 2023-02-14 | 13.59 | $19.27 | 98905 |
| 2023-02-13 | 13.69 | $19.78 | 170100 |
| 2023-02-10 | 14.26 | $20.45 | 98800 |
| 2023-02-09 | 14.35 | $20.05 | 129229 |
| 2023-02-08 | 15.06 | $20.03 | 61900 |
| 2023-02-07 | 15.54 | $20.48 | 74900 |
| 2023-02-06 | 15.77 | $20.38 | 69532 |
| 2023-02-03 | 16.17 | $20.64 | 69100 |
| 2023-02-02 | 16.06 | $20.60 | 123000 |
| 2023-02-01 | 15.52 | $20.63 | 71600 |
| 2023-01-31 | 14.96 | $20.50 | 83009 |
| 2023-01-30 | 14.40 | $20.28 | 77110 |
| 2023-01-27 | 14.31 | $20.18 | 71600 |
| 2023-01-26 | 13.99 | $20.32 | 104170 |
| 2023-01-25 | 13.65 | $19.95 | 85500 |
| 2023-01-24 | 13.63 | $19.64 | 48408 |
| 2023-01-23 | 14.01 | $19.74 | 62400 |
| 2023-01-20 | 14.23 | $19.66 | 77100 |
| 2023-01-19 | 14.80 | $19.60 | 47047 |
| 2023-01-18 | 15.57 | $19.53 | 60007 |
| 2023-01-17 | 16.33 | $19.75 | 61700 |
| 2023-01-13 | 16.80 | $19.75 | 51220 |
| 2023-01-12 | 17.31 | $19.84 | 94016 |
| 2023-01-11 | 17.70 | $19.62 | 82655 |
| 2023-01-10 | 18.53 | $19.27 | 103600 |
| 2023-01-09 | 18.94 | $19.08 | 310502 |
| 2023-01-06 | 19.05 | $19.04 | 154900 |
| 2023-01-05 | 19.16 | $18.98 | 381500 |
| 2023-01-04 | 19.07 | $19.08 | 114709 |
| 2023-01-03 | 19.75 | $19.11 | 170200 |
| 2022-12-30 | 20.45 | $19.08 | 134700 |
| 2022-12-29 | 20.75 | $18.80 | 110917 |
| 2022-12-28 | 20.71 | $18.51 | 154008 |
| 2022-12-27 | 20.66 | $18.78 | 174700 |
| 2022-12-23 | 20.97 | $18.66 | 94500 |
| 2022-12-22 | 20.88 | $18.50 | 170725 |
| 2022-12-21 | 20.55 | $18.00 | 797300 |
| 2022-12-20 | 20.20 | $18.49 | 184932 |
| 2022-12-19 | 20.45 | $18.83 | 95100 |
| 2022-12-16 | 21.16 | $18.73 | 132252 |
| 2022-12-15 | 21.90 | $19.06 | 79341 |
| 2022-12-14 | 22.52 | $19.13 | 100215 |
| 2022-12-13 | 22.75 | $19.15 | 140900 |
| 2022-12-12 | 23.00 | $18.98 | 91232 |
| 2022-12-09 | 23.54 | $19.02 | 198221 |
| 2022-12-08 | 23.90 | $19.09 | 74400 |
| 2022-12-07 | 23.76 | $19.19 | 108000 |
| 2022-12-06 | 23.49 | $19.20 | 67828 |
| 2022-12-05 | 23.14 | $19.21 | 79107 |
| 2022-12-02 | 22.65 | $19.19 | 155100 |
| 2022-12-01 | 22.33 | $19.15 | 92911 |
| 2022-11-30 | 22.04 | $19.02 | 154600 |
| 2022-11-29 | 21.73 | $19.18 | 158200 |
| 2022-11-28 | 21.08 | $19.06 | 136530 |
| 2022-11-25 | 20.48 | $19.02 | 102800 |
| 2022-11-23 | 19.89 | $18.70 | 137854 |
| 2022-11-22 | 19.55 | $18.65 | 247438 |
| 2022-11-21 | 19.11 | $18.65 | 146400 |
| 2022-11-18 | 19.01 | $18.71 | 85819 |
| 2022-11-17 | 18.78 | $18.50 | 53821 |
| 2022-11-16 | 18.80 | $18.50 | 23132 |
| 2022-11-15 | 19.25 | $18.23 | 52700 |
| 2022-11-14 | 19.72 | $18.50 | 63502 |
| 2022-11-11 | 20.37 | $18.45 | 56800 |
| 2022-11-10 | 21.05 | $18.48 | 65737 |
| 2022-11-09 | 21.55 | $18.12 | 31643 |
| 2022-11-08 | 22.16 | $18.68 | 312725 |
| 2022-11-07 | 22.06 | $18.49 | 74907 |
| 2022-11-04 | 22.17 | $18.46 | 223905 |
| 2022-11-03 | 22.32 | $18.23 | 34209 |
| 2022-11-02 | 22.64 | $18.07 | 27684 |
| 2022-11-01 | 22.94 | $18.51 | 37700 |
| 2022-10-31 | 22.78 | $18.45 | 33049 |
| 2022-10-28 | 22.69 | $18.42 | 20846 |
| 2022-10-27 | 22.60 | $18.21 | 15600 |
| 2022-10-26 | 22.63 | $18.21 | 30200 |
| 2022-10-25 | 22.67 | $18.14 | 33710 |
| 2022-10-24 | 22.77 | $17.79 | 35310 |
| 2022-10-21 | 23.25 | $17.30 | 35500 |
| 2022-10-20 | 24.47 | $17.00 | 33912 |
| 2022-10-19 | 25.53 | $16.94 | 24300 |
| 2022-10-18 | 26.51 | $16.95 | 40600 |
| 2022-10-17 | 27.68 | $16.75 | 62725 |
| 2022-10-14 | 28.47 | $16.09 | 62000 |
| 2022-10-13 | 28.61 | $16.05 | 31900 |
| 2022-10-12 | 28.44 | $15.87 | 26600 |
| 2022-10-11 | 27.70 | $15.82 | 33500 |
| 2022-10-10 | 26.92 | $15.71 | 19137 |
| 2022-10-07 | 26.31 | $15.79 | 32749 |
| 2022-10-06 | 25.68 | $15.54 | 27700 |
| 2022-10-05 | 24.86 | $15.82 | 31137 |
| 2022-10-04 | 24.18 | $16.44 | 36800 |
| 2022-10-03 | 24.08 | $16.32 | 28900 |
| 2022-09-30 | 22.78 | $16.22 | 25400 |
| 2022-09-29 | 21.18 | $16.05 | 37413 |
| 2022-09-28 | 19.29 | $16.34 | 56100 |
| 2022-09-27 | 17.30 | $16.00 | 25927 |
| 2022-09-26 | 15.36 | $16.85 | 54000 |
| 2022-09-23 | 13.95 | $17.27 | 52200 |
| 2022-09-22 | 12.86 | $17.36 | 44500 |
| 2022-09-21 | 11.78 | $17.68 | 25730 |
| 2022-09-20 | 11.34 | $17.93 | 31019 |
| 2022-09-19 | 11.06 | $18.06 | 15515 |
| 2022-09-16 | 11.20 | $18.14 | 27826 |
| 2022-09-15 | 11.34 | $17.95 | 16852 |
| 2022-09-14 | 10.99 | $17.72 | 31429 |
| 2022-09-13 | 10.55 | $17.93 | 18800 |
| 2022-09-12 | 10.30 | $18.31 | 19120 |
| 2022-09-09 | 10.84 | $18.25 | 36542 |
| 2022-09-08 | 11.22 | $18.24 | 34800 |
| 2022-09-07 | 11.66 | $18.36 | 31751 |
| 2022-09-06 | 12.13 | $18.07 | 40142 |
| 2022-09-02 | 12.64 | $18.19 | 22105 |
| 2022-09-01 | 12.94 | $18.21 | 21900 |
| 2022-08-31 | 13.39 | $18.15 | 24616 |
| 2022-08-30 | 13.69 | $18.20 | 21515 |
| 2022-08-29 | 13.89 | $18.30 | 15200 |
| 2022-08-26 | 13.95 | $18.40 | 27200 |
| 2022-08-25 | 14.01 | $18.41 | 27886 |
| 2022-08-24 | 14.08 | $18.26 | 33606 |
| 2022-08-23 | 14.13 | $18.69 | 63131 |
| 2022-08-22 | 13.75 | $18.56 | 35441 |
| 2022-08-19 | 13.61 | $18.26 | 18641 |
| 2022-08-18 | 13.87 | $18.43 | 19900 |
| 2022-08-17 | 14.02 | $18.64 | 17420 |
| 2022-08-16 | 13.76 | $18.67 | 18931 |
| 2022-08-15 | 13.53 | $18.52 | 29200 |
| 2022-08-12 | 13.51 | $18.50 | 14715 |
| 2022-08-11 | 13.19 | $18.53 | 18307 |
| 2022-08-10 | 13.01 | $18.27 | 11500 |
| 2022-08-09 | 12.93 | $18.31 | 11002 |
| 2022-08-08 | 12.97 | $18.31 | 34000 |
| 2022-08-05 | 12.85 | $18.40 | 13400 |
| 2022-08-04 | 13.08 | $18.28 | 28727 |
| 2022-08-03 | 13.47 | $18.19 | 25200 |
| 2022-08-02 | 13.79 | $18.45 | 26100 |
| 2022-08-01 | 14.22 | $18.17 | 26700 |
| 2022-07-29 | 14.67 | $18.67 | 21600 |
| 2022-07-28 | 14.76 | $18.60 | 20400 |
| 2022-07-27 | 14.84 | $18.70 | 14601 |
| 2022-07-26 | 14.28 | $18.85 | 37200 |
| 2022-07-25 | 13.74 | $18.80 | 28010 |
| 2022-07-22 | 13.25 | $18.53 | 23739 |
| 2022-07-21 | 12.90 | $18.05 | 28900 |
| 2022-07-20 | 13.19 | $17.95 | 16222 |
| 2022-07-19 | 13.51 | $17.95 | 14100 |
| 2022-07-18 | 13.84 | $17.93 | 33400 |
| 2022-07-15 | 14.33 | $17.28 | 18300 |
| 2022-07-14 | 14.58 | $17.16 | 19524 |
| 2022-07-13 | 14.56 | $17.28 | 19716 |
| 2022-07-12 | 14.73 | $17.61 | 14320 |
| 2022-07-11 | 15.19 | $17.61 | 62800 |
| 2022-07-08 | 15.63 | $17.25 | 15047 |
| 2022-07-07 | 15.38 | $17.22 | 23317 |
| 2022-07-06 | 15.12 | $17.35 | 36618 |
| 2022-07-05 | 14.91 | $17.80 | 27400 |
| 2022-07-01 | 15.17 | $18.00 | 32600 |
| 2022-06-30 | 15.45 | $17.92 | 24500 |
| 2022-06-29 | 15.46 | $17.69 | 53000 |
| 2022-06-28 | 15.35 | $17.70 | 29034 |
| 2022-06-27 | 15.45 | $18.15 | 19900 |
| 2022-06-24 | 15.96 | $18.39 | 40000 |
| 2022-06-23 | 16.31 | $17.54 | 24200 |
| 2022-06-22 | 15.74 | $17.41 | 48400 |
| 2022-06-21 | 14.86 | $17.57 | 29344 |
| 2022-06-17 | 13.98 | $17.20 | 122400 |
| 2022-06-16 | 12.60 | $17.35 | 34445 |
| 2022-06-15 | 11.73 | $17.63 | 39000 |
| 2022-06-14 | 10.94 | $17.46 | 48600 |
| 2022-06-13 | 10.10 | $17.71 | 95001 |
| 2022-06-10 | 9.43 | $18.09 | 39521 |
| 2022-06-09 | 9.10 | $17.99 | 23000 |
| 2022-06-08 | 8.88 | $18.13 | 20823 |
| 2022-06-07 | 8.79 | $18.70 | 67621 |
| 2022-06-06 | 9.13 | $18.71 | 25446 |
| 2022-06-03 | 9.45 | $18.85 | 37200 |
| 2022-06-02 | 9.78 | $18.72 | 32100 |
| 2022-06-01 | 10.00 | $18.36 | 70328 |
| 2022-05-31 | 10.28 | $18.95 | 38045 |
| 2022-05-27 | 10.26 | $18.98 | 20045 |
| 2022-05-26 | 10.23 | $18.83 | 52700 |
| 2022-05-25 | 10.27 | $18.51 | 29300 |
| 2022-05-24 | 10.77 | $18.39 | 31200 |
| 2022-05-23 | 10.92 | $18.18 | 25400 |
| 2022-05-20 | 11.07 | $18.08 | 61849 |
| 2022-05-19 | 10.92 | $18.26 | 40747 |
| 2022-05-18 | 11.16 | $18.79 | 35700 |
| 2022-05-17 | 11.27 | $19.05 | 30400 |
| 2022-05-16 | 11.03 | $18.97 | 51527 |
| 2022-05-13 | 10.96 | $18.74 | 42228 |
| 2022-05-12 | 11.29 | $18.33 | 84146 |
| 2022-05-11 | 11.39 | $18.02 | 28594 |
| 2022-05-10 | 11.36 | $18.05 | 57121 |
| 2022-05-09 | 11.42 | $18.24 | 53836 |
| 2022-05-06 | 11.84 | $18.48 | 27007 |
| 2022-05-05 | 12.35 | $18.48 | 27400 |
| 2022-05-04 | 12.88 | $18.50 | 48900 |
| 2022-05-03 | 13.51 | $18.60 | 31348 |
| 2022-05-02 | 14.14 | $18.35 | 114410 |
| 2022-04-29 | 14.81 | $18.70 | 46512 |
| 2022-04-28 | 15.06 | $19.21 | 35538 |
| 2022-04-27 | 14.50 | $19.13 | 47613 |
| 2022-04-26 | 13.91 | $19.22 | 67828 |
| 2022-04-25 | 13.06 | $19.52 | 65300 |
| 2022-04-22 | 12.79 | $19.26 | 54322 |
| 2022-04-21 | 12.57 | $19.23 | 27205 |
| 2022-04-20 | 11.99 | $19.34 | 62200 |
| 2022-04-19 | 11.78 | $18.80 | 45645 |
| 2022-04-18 | 12.37 | $18.69 | 39006 |
| 2022-04-14 | 12.86 | $18.67 | 28119 |
| 2022-04-13 | 13.24 | $18.19 | 61500 |
| 2022-04-12 | 13.01 | $18.30 | 44012 |
| 2022-04-11 | 12.87 | $18.32 | 57621 |
| 2022-04-08 | 12.43 | $18.54 | 32745 |
| 2022-04-07 | 12.63 | $18.73 | 34025 |
| 2022-04-06 | 12.95 | $19.00 | 45238 |
| 2022-04-05 | 13.14 | $19.08 | 58416 |
| 2022-04-04 | 13.06 | $19.10 | 33141 |
| 2022-04-01 | 13.25 | $19.07 | 30900 |
| 2022-03-31 | 13.46 | $18.80 | 46215 |
| 2022-03-30 | 13.67 | $19.06 | 56700 |
| 2022-03-29 | 13.99 | $18.79 | 82824 |
| 2022-03-28 | 14.68 | $18.60 | 38400 |
| 2022-03-25 | 14.86 | $18.39 | 86200 |
| 2022-03-24 | 15.05 | $18.65 | 37700 |
| 2022-03-23 | 14.60 | $18.60 | 25216 |
| 2022-03-22 | 14.27 | $18.74 | 32600 |
| 2022-03-21 | 14.07 | $18.69 | 38104 |
| 2022-03-18 | 13.88 | $18.95 | 41500 |
| 2022-03-17 | 13.85 | $18.97 | 31246 |
| 2022-03-16 | 13.83 | $18.82 | 28400 |
| 2022-03-15 | 13.70 | $18.75 | 19645 |
| 2022-03-14 | 13.33 | $18.96 | 37000 |
| 2022-03-11 | 13.23 | $19.10 | 28621 |
| 2022-03-10 | 13.28 | $19.09 | 31430 |
| 2022-03-09 | 13.24 | $18.98 | 59136 |
| 2022-03-08 | 13.26 | $19.05 | 87900 |
| 2022-03-07 | 13.15 | $18.67 | 58200 |
| 2022-03-04 | 13.08 | $19.12 | 29545 |
| 2022-03-03 | 13.41 | $19.11 | 39600 |
| 2022-03-02 | 13.88 | $19.11 | 62713 |
| 2022-03-01 | 14.04 | $18.89 | 36030 |
| 2022-02-28 | 14.20 | $19.17 | 29628 |
| 2022-02-25 | 14.54 | $19.12 | 31007 |
| 2022-02-24 | 14.79 | $18.90 | 45200 |
| 2022-02-23 | 14.45 | $18.69 | 55443 |
| 2022-02-22 | 14.30 | $18.62 | 41000 |
| 2022-02-18 | 13.85 | $18.87 | 29100 |
| 2022-02-17 | 13.74 | $18.96 | 32016 |
| 2022-02-16 | 13.64 | $19.10 | 96830 |
| 2022-02-15 | 13.54 | $18.73 | 46344 |
| 2022-02-14 | 13.13 | $18.86 | 68500 |
| 2022-02-11 | 12.82 | $19.33 | 75700 |
| 2022-02-10 | 12.82 | $19.60 | 46000 |
| 2022-02-09 | 12.84 | $19.39 | 25608 |
| 2022-02-08 | 13.02 | $19.28 | 22227 |
| 2022-02-07 | 12.80 | $19.27 | 34013 |
| 2022-02-04 | 12.36 | $19.20 | 46700 |
| 2022-02-03 | 11.75 | $19.25 | 36100 |
| 2022-02-02 | 11.53 | $19.43 | 63325 |
| 2022-02-01 | 11.30 | $19.68 | 40848 |
| 2022-01-31 | 11.50 | $19.70 | 73100 |
| 2022-01-28 | 11.62 | $19.58 | 77226 |
| 2022-01-27 | 11.44 | $19.44 | 76709 |
| 2022-01-26 | 11.56 | $19.31 | 40049 |
| 2022-01-25 | 11.69 | $19.40 | 69036 |
| 2022-01-24 | 11.06 | $19.31 | 101206 |
| 2022-01-21 | 10.38 | $19.35 | 55727 |
| 2022-01-20 | 10.20 | $19.27 | 39200 |
| 2022-01-19 | 10.14 | $19.55 | 45400 |
| 2022-01-18 | 10.40 | $19.83 | 50716 |
| 2022-01-14 | 10.83 | $20.01 | 42643 |
| 2022-01-13 | 11.29 | $19.71 | 64808 |
| 2022-01-12 | 11.66 | $19.75 | 97900 |
| 2022-01-11 | 12.06 | $19.75 | 75443 |
| 2022-01-10 | 12.55 | $20.06 | 64500 |
| 2022-01-07 | 13.02 | $20.03 | 148920 |
| 2022-01-06 | 13.58 | $20.11 | 52223 |
| 2022-01-05 | 14.04 | $20.33 | 48800 |
| 2022-01-04 | 14.28 | $20.69 | 48347 |
| 2022-01-03 | 13.97 | $20.63 | 51518 |
| 2021-12-31 | 14.05 | $20.04 | 115405 |
| 2021-12-30 | 14.13 | $20.47 | 52408 |
| 2021-12-29 | 13.04 | $20.29 | 58400 |
| 2021-12-28 | 12.15 | $19.96 | 46705 |
| 2021-12-27 | 11.61 | $19.39 | 43713 |
| 2021-12-23 | 11.59 | $19.11 | 42100 |
| 2021-12-22 | 11.99 | $18.98 | 34400 |
| 2021-12-21 | 12.44 | $18.82 | 61300 |
| 2021-12-20 | 13.06 | $18.62 | 95104 |
| 2021-12-17 | 13.65 | $19.02 | 102120 |
| 2021-12-16 | 13.87 | $19.01 | 101000 |
| 2021-12-15 | 14.23 | $18.87 | 106515 |
| 2021-12-14 | 14.77 | $18.88 | 65918 |
| 2021-12-13 | 15.33 | $19.03 | 79401 |
| 2021-12-10 | 15.61 | $19.00 | 130000 |
| 2021-12-09 | 16.20 | $18.51 | 49013 |
| 2021-12-08 | 16.67 | $18.47 | 26700 |
| 2021-12-07 | 16.95 | $18.47 | 58300 |
| 2021-12-06 | 17.27 | $18.09 | 90843 |
| 2021-12-03 | 17.09 | $17.71 | 87800 |
| 2021-12-02 | 16.47 | $18.04 | 53100 |
| 2021-12-01 | 15.80 | $17.36 | 78600 |
| 2021-11-30 | 15.09 | $17.90 | 67538 |
| 2021-11-29 | 14.93 | $18.00 | 41600 |
| 2021-11-26 | 14.93 | $18.05 | 42221 |
| 2021-11-24 | 14.81 | $18.26 | 26238 |
| 2021-11-23 | 14.98 | $18.15 | 94600 |
| 2021-11-22 | 15.15 | $17.61 | 65317 |
| 2021-11-19 | 14.58 | $17.95 | 55510 |
| 2021-11-18 | 14.36 | $18.12 | 106900 |
| 2021-11-17 | 14.17 | $18.65 | 58036 |
| 2021-11-16 | 14.81 | $19.02 | 49900 |
| 2021-11-15 | 14.97 | $19.05 | 46407 |
| 2021-11-12 | 15.14 | $18.65 | 38600 |
| 2021-11-11 | 15.58 | $19.07 | 30100 |
| 2021-11-10 | 15.79 | $18.97 | 28341 |
| 2021-11-09 | 15.55 | $18.95 | 28200 |
| 2021-11-08 | 15.45 | $18.89 | 23000 |
| 2021-11-05 | 15.50 | $18.78 | 27716 |
| 2021-11-04 | 15.56 | $18.57 | 21700 |
| 2021-11-03 | 15.57 | $18.82 | 28600 |
| 2021-11-02 | 15.73 | $18.73 | 25500 |
| 2021-11-01 | 16.06 | $18.53 | 40800 |
| 2021-10-29 | 16.75 | $18.44 | 26400 |
| 2021-10-28 | 17.38 | $18.54 | 50030 |
| 2021-10-27 | 18.19 | $18.35 | 41700 |
| 2021-10-26 | 19.13 | $18.50 | 63900 |
| 2021-10-25 | 19.96 | $18.76 | 29013 |
| 2021-10-22 | 20.40 | $18.89 | 32400 |
| 2021-10-21 | 20.66 | $18.75 | 47500 |
| 2021-10-20 | 21.24 | $18.78 | 22060 |
| 2021-10-19 | 21.75 | $18.90 | 35546 |
| 2021-10-18 | 22.20 | $18.93 | 33222 |
| 2021-10-15 | 22.67 | $18.67 | 41700 |
| 2021-10-14 | 23.03 | $19.16 | 36542 |
| 2021-10-13 | 23.04 | $18.98 | 98529 |
| 2021-10-12 | 23.48 | $18.41 | 24711 |
| 2021-10-11 | 24.52 | $18.48 | 22300 |
| 2021-10-08 | 25.62 | $18.34 | 22948 |
| 2021-10-07 | 26.62 | $18.48 | 38400 |
| 2021-10-06 | 27.58 | $18.46 | 42545 |
| 2021-10-05 | 28.71 | $18.26 | 41310 |
| 2021-10-04 | 29.41 | $18.49 | 31423 |
| 2021-10-01 | 29.90 | $18.34 | 32500 |
| 2021-09-30 | 30.45 | $18.37 | 38018 |
| 2021-09-29 | 31.06 | $18.20 | 84400 |
| 2021-09-28 | 31.70 | $18.17 | 55500 |
| 2021-09-27 | 32.55 | $18.26 | 28700 |
| 2021-09-24 | 33.19 | $18.25 | 29800 |
| 2021-09-23 | 34.04 | $18.29 | 40631 |
| 2021-09-22 | 34.85 | $18.32 | 39700 |
| 2021-09-21 | 35.70 | $18.28 | 53802 |
| 2021-09-20 | 36.66 | $18.36 | 72248 |
| 2021-09-17 | 37.68 | $18.50 | 113200 |
| 2021-09-16 | 38.30 | $18.70 | 58802 |
| 2021-09-15 | 38.98 | $18.35 | 50717 |
| 2021-09-14 | 39.85 | $17.91 | 40810 |
| 2021-09-13 | 41.02 | $18.00 | 36900 |
| 2021-09-10 | 42.15 | $17.91 | 52000 |
| 2021-09-09 | 43.32 | $18.24 | 67828 |
| 2021-09-08 | 44.35 | $18.74 | 53300 |
| 2021-09-07 | 44.82 | $19.04 | 54120 |
| 2021-09-03 | 44.96 | $19.09 | 30500 |
| 2021-09-02 | 44.99 | $19.22 | 22346 |
| 2021-09-01 | 45.02 | $19.11 | 44600 |
| 2021-08-31 | 45.11 | $18.84 | 56047 |
| 2021-08-30 | 45.25 | $18.81 | 45241 |
| 2021-08-27 | 45.47 | $18.72 | 37400 |
| 2021-08-26 | 45.61 | $18.63 | 42222 |
| 2021-08-25 | 45.90 | $18.51 | 56413 |
| 2021-08-24 | 46.08 | $18.72 | 37328 |
| 2021-08-23 | 46.09 | $18.73 | 59134 |
| 2021-08-20 | 46.20 | $18.51 | 35000 |
| 2021-08-19 | 46.36 | $18.33 | 47230 |
| 2021-08-18 | 46.43 | $18.51 | 43100 |
| 2021-08-17 | 46.30 | $18.91 | 37047 |
| 2021-08-16 | 45.94 | $19.17 | 39600 |
| 2021-08-13 | 45.36 | $19.20 | 28028 |
| 2021-08-12 | 44.74 | $19.06 | 116800 |
| 2021-08-11 | 44.12 | $19.39 | 41300 |
| 2021-08-10 | 43.20 | $19.33 | 41606 |
| 2021-08-09 | 42.24 | $19.43 | 34800 |
| 2021-08-06 | 41.19 | $19.57 | 45200 |
| 2021-08-05 | 39.96 | $19.82 | 55500 |
| 2021-08-04 | 38.65 | $19.51 | 62011 |
| 2021-08-03 | 37.31 | $19.59 | 94600 |
| 2021-08-02 | 35.90 | $19.30 | 48400 |
| 2021-07-30 | 34.32 | $19.62 | 45508 |
| 2021-07-29 | 32.49 | $19.64 | 59347 |
| 2021-07-28 | 30.56 | $19.63 | 66503 |
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