Is RiverNorth Flexible Municipal Income Fund, Inc. (RFM) a Buy, Sell, or Hold?
Enter your email address below for free access to our RiverNorth Flexible Municipal Income Fund, Inc. (RFM) research center and poll results.
NYSE : RFM
RiverNorth Flexible Municipal Income Fund, Inc.
$14.93 USD
$0.05 (0.34%)
- Volume
- 7.93K
- Average Volume
- 11.72K
- Market Capitalization
- $91.29M
- P/E Ratio
- -23.33
- Dividend Yield
- 7.28%
- Price Target
- Year High
- $15.03
- Year Low
- $13.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.75
- Current Ratio
- $0.27
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.80
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.58
Average
16.43
Maximum
24.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.80 | $14.93 | 8324 |
| 2026-07-16 | 14.78 | $14.88 | 2230 |
| 2026-07-15 | 14.77 | $14.95 | 3702 |
| 2026-07-14 | 14.75 | $14.97 | 4633 |
| 2026-07-13 | 14.73 | $14.91 | 10302 |
| 2026-07-10 | 14.72 | $14.94 | 5302 |
| 2026-07-09 | 14.70 | $14.91 | 9800 |
| 2026-07-08 | 14.69 | $14.87 | 8700 |
| 2026-07-07 | 14.67 | $14.84 | 9142 |
| 2026-07-06 | 14.65 | $14.86 | 13914 |
| 2026-07-02 | 14.64 | $14.86 | 18500 |
| 2026-07-01 | 14.63 | $14.81 | 18716 |
| 2026-06-30 | 14.62 | $14.78 | 39610 |
| 2026-06-29 | 14.61 | $14.80 | 21000 |
| 2026-06-26 | 14.59 | $14.63 | 5400 |
| 2026-06-25 | 14.59 | $14.61 | 5419 |
| 2026-06-24 | 14.59 | $14.61 | 23700 |
| 2026-06-23 | 14.57 | $14.62 | 24200 |
| 2026-06-22 | 14.56 | $14.60 | 3877 |
| 2026-06-18 | 14.55 | $14.60 | 4000 |
| 2026-06-17 | 14.54 | $14.54 | 11500 |
| 2026-06-16 | 14.53 | $14.60 | 10600 |
| 2026-06-15 | 14.53 | $14.62 | 10800 |
| 2026-06-12 | 14.52 | $14.66 | 4432 |
| 2026-06-11 | 14.53 | $14.61 | 8100 |
| 2026-06-10 | 14.53 | $14.62 | 16327 |
| 2026-06-09 | 14.52 | $14.59 | 3100 |
| 2026-06-08 | 14.52 | $14.48 | 9100 |
| 2026-06-05 | 14.53 | $14.48 | 1900 |
| 2026-06-04 | 14.54 | $14.63 | 26600 |
| 2026-06-03 | 14.53 | $14.63 | 7600 |
| 2026-06-02 | 14.52 | $14.59 | 10800 |
| 2026-06-01 | 14.50 | $14.60 | 9748 |
| 2026-05-29 | 14.49 | $14.54 | 42912 |
| 2026-05-28 | 14.48 | $14.61 | 6100 |
| 2026-05-27 | 14.46 | $14.49 | 5702 |
| 2026-05-26 | 14.45 | $14.37 | 11800 |
| 2026-05-22 | 14.44 | $14.38 | 1900 |
| 2026-05-21 | 14.44 | $14.34 | 1500 |
| 2026-05-20 | 14.43 | $14.38 | 3103 |
| 2026-05-19 | 14.43 | $14.35 | 7612 |
| 2026-05-18 | 14.43 | $14.55 | 10100 |
| 2026-05-15 | 14.42 | $14.58 | 3105 |
| 2026-05-14 | 14.41 | $14.77 | 36643 |
| 2026-05-13 | 14.39 | $14.52 | 10631 |
| 2026-05-12 | 14.37 | $14.52 | 14100 |
| 2026-05-11 | 14.37 | $14.67 | 13800 |
| 2026-05-08 | 14.36 | $14.64 | 14600 |
| 2026-05-07 | 14.35 | $14.58 | 3037 |
| 2026-05-06 | 14.34 | $14.47 | 7141 |
| 2026-05-05 | 14.33 | $14.35 | 10414 |
| 2026-05-04 | 14.31 | $14.22 | 9226 |
| 2026-05-01 | 14.31 | $14.39 | 60330 |
| 2026-04-30 | 14.29 | $14.36 | 19000 |
| 2026-04-29 | 14.28 | $14.21 | 8300 |
| 2026-04-28 | 14.27 | $14.27 | 2400 |
| 2026-04-27 | 14.24 | $14.27 | 11442 |
| 2026-04-24 | 14.22 | $14.29 | 7300 |
| 2026-04-23 | 14.19 | $14.26 | 5609 |
| 2026-04-22 | 14.17 | $14.32 | 8400 |
| 2026-04-21 | 14.14 | $14.35 | 4100 |
| 2026-04-20 | 14.13 | $14.33 | 13945 |
| 2026-04-17 | 14.11 | $14.41 | 10300 |
| 2026-04-16 | 14.10 | $14.30 | 8024 |
| 2026-04-15 | 14.10 | $14.28 | 21100 |
| 2026-04-14 | 14.10 | $14.42 | 12402 |
| 2026-04-13 | 14.09 | $14.39 | 12047 |
| 2026-04-10 | 14.09 | $14.44 | 7000 |
| 2026-04-09 | 14.09 | $14.44 | 14200 |
| 2026-04-08 | 14.09 | $14.33 | 11340 |
| 2026-04-07 | 14.08 | $13.98 | 12700 |
| 2026-04-06 | 14.11 | $14.07 | 9100 |
| 2026-04-02 | 14.13 | $14.13 | 5700 |
| 2026-04-01 | 14.16 | $14.04 | 9700 |
| 2026-03-31 | 14.19 | $14.03 | 14844 |
| 2026-03-30 | 14.21 | $13.75 | 23000 |
| 2026-03-27 | 14.25 | $13.74 | 19916 |
| 2026-03-26 | 14.30 | $13.73 | 11613 |
| 2026-03-25 | 14.34 | $13.89 | 18216 |
| 2026-03-24 | 14.37 | $13.80 | 33325 |
| 2026-03-23 | 14.41 | $14.07 | 26715 |
| 2026-03-20 | 14.42 | $14.03 | 22000 |
| 2026-03-19 | 14.45 | $14.20 | 14200 |
| 2026-03-18 | 14.47 | $14.22 | 31400 |
| 2026-03-17 | 14.48 | $14.23 | 18045 |
| 2026-03-16 | 14.50 | $14.38 | 4906 |
| 2026-03-13 | 14.51 | $14.39 | 19800 |
| 2026-03-12 | 14.53 | $14.36 | 6437 |
| 2026-03-11 | 14.54 | $14.33 | 13500 |
| 2026-03-10 | 14.56 | $14.24 | 56120 |
| 2026-03-09 | 14.59 | $14.52 | 7239 |
| 2026-03-06 | 14.60 | $14.52 | 6100 |
| 2026-03-05 | 14.61 | $14.63 | 19644 |
| 2026-03-04 | 14.60 | $14.65 | 7600 |
| 2026-03-03 | 14.60 | $14.54 | 14920 |
| 2026-03-02 | 14.59 | $14.55 | 24311 |
| 2026-02-27 | 14.59 | $14.62 | 11807 |
| 2026-02-26 | 14.58 | $14.54 | 29643 |
| 2026-02-25 | 14.56 | $14.67 | 115136 |
| 2026-02-24 | 14.53 | $14.52 | 51344 |
| 2026-02-23 | 14.51 | $14.35 | 23000 |
| 2026-02-20 | 14.51 | $14.52 | 17100 |
| 2026-02-19 | 14.49 | $14.55 | 39300 |
| 2026-02-18 | 14.47 | $14.51 | 17317 |
| 2026-02-17 | 14.45 | $14.58 | 14800 |
| 2026-02-13 | 14.43 | $14.66 | 15500 |
| 2026-02-12 | 14.41 | $14.71 | 16400 |
| 2026-02-11 | 14.38 | $14.68 | 16600 |
| 2026-02-10 | 14.36 | $14.73 | 13404 |
| 2026-02-09 | 14.33 | $14.75 | 24538 |
| 2026-02-06 | 14.30 | $14.72 | 37700 |
| 2026-02-05 | 14.27 | $14.65 | 53100 |
| 2026-02-04 | 14.24 | $14.57 | 62434 |
| 2026-02-03 | 14.22 | $14.57 | 34700 |
| 2026-02-02 | 14.19 | $14.44 | 31605 |
| 2026-01-30 | 14.17 | $14.44 | 17700 |
| 2026-01-29 | 14.15 | $14.36 | 24100 |
| 2026-01-28 | 14.13 | $14.26 | 14100 |
| 2026-01-27 | 14.11 | $14.10 | 26636 |
| 2026-01-26 | 14.11 | $14.14 | 20300 |
| 2026-01-23 | 14.10 | $14.21 | 85100 |
| 2026-01-22 | 14.09 | $14.09 | 29600 |
| 2026-01-21 | 14.09 | $14.18 | 26400 |
| 2026-01-20 | 14.09 | $14.17 | 19511 |
| 2026-01-16 | 14.08 | $14.21 | 22445 |
| 2026-01-15 | 14.08 | $14.19 | 56000 |
| 2026-01-14 | 14.08 | $14.22 | 20508 |
| 2026-01-13 | 14.07 | $14.21 | 33302 |
| 2026-01-12 | 14.07 | $14.18 | 14800 |
| 2026-01-09 | 14.08 | $14.15 | 33500 |
| 2026-01-08 | 14.09 | $14.08 | 13242 |
| 2026-01-07 | 14.09 | $14.10 | 35900 |
| 2026-01-06 | 14.10 | $14.06 | 25700 |
| 2026-01-05 | 14.11 | $14.06 | 26721 |
| 2026-01-02 | 14.11 | $14.05 | 20908 |
| 2025-12-31 | 14.12 | $13.97 | 91647 |
| 2025-12-30 | 14.13 | $13.99 | 47607 |
| 2025-12-29 | 14.13 | $13.90 | 111800 |
| 2025-12-26 | 14.15 | $13.95 | 50146 |
| 2025-12-24 | 14.15 | $14.01 | 23700 |
| 2025-12-23 | 14.16 | $14.02 | 66100 |
| 2025-12-22 | 14.16 | $14.11 | 30500 |
| 2025-12-19 | 14.15 | $14.12 | 32600 |
| 2025-12-18 | 14.15 | $14.11 | 28814 |
| 2025-12-17 | 14.15 | $14.09 | 56836 |
| 2025-12-16 | 14.16 | $14.12 | 57013 |
| 2025-12-15 | 14.18 | $14.16 | 41322 |
| 2025-12-12 | 14.20 | $14.25 | 32200 |
| 2025-12-11 | 14.21 | $14.29 | 32400 |
| 2025-12-10 | 14.22 | $14.28 | 21541 |
| 2025-12-09 | 14.23 | $14.22 | 35400 |
| 2025-12-08 | 14.23 | $14.18 | 55427 |
| 2025-12-05 | 14.24 | $14.27 | 43009 |
| 2025-12-04 | 14.24 | $14.19 | 31400 |
| 2025-12-03 | 14.26 | $14.17 | 38100 |
| 2025-12-02 | 14.27 | $14.14 | 45400 |
| 2025-12-01 | 14.29 | $14.11 | 42540 |
| 2025-11-28 | 14.30 | $14.11 | 34050 |
| 2025-11-26 | 14.31 | $14.06 | 34100 |
| 2025-11-25 | 14.32 | $14.10 | 63100 |
| 2025-11-24 | 14.34 | $14.07 | 46300 |
| 2025-11-21 | 14.35 | $14.02 | 21400 |
| 2025-11-20 | 14.36 | $14.02 | 68000 |
| 2025-11-19 | 14.37 | $14.23 | 7338 |
| 2025-11-18 | 14.38 | $14.30 | 17300 |
| 2025-11-17 | 14.38 | $14.43 | 4000 |
| 2025-11-14 | 14.38 | $14.59 | 77400 |
| 2025-11-13 | 14.36 | $14.44 | 18300 |
| 2025-11-12 | 14.36 | $14.48 | 11944 |
| 2025-11-11 | 14.36 | $14.38 | 31800 |
| 2025-11-10 | 14.37 | $14.35 | 26930 |
| 2025-11-07 | 14.37 | $14.30 | 20626 |
| 2025-11-06 | 14.38 | $14.39 | 6229 |
| 2025-11-05 | 14.38 | $14.45 | 10547 |
| 2025-11-04 | 14.38 | $14.50 | 43500 |
| 2025-11-03 | 14.37 | $14.42 | 32028 |
| 2025-10-31 | 14.37 | $14.43 | 26336 |
| 2025-10-30 | 14.37 | $14.27 | 20800 |
| 2025-10-29 | 14.38 | $14.32 | 12800 |
| 2025-10-28 | 14.38 | $14.32 | 36008 |
| 2025-10-27 | 14.39 | $14.30 | 19400 |
| 2025-10-24 | 14.40 | $14.30 | 29900 |
| 2025-10-23 | 14.41 | $14.28 | 14307 |
| 2025-10-22 | 14.41 | $14.33 | 19249 |
| 2025-10-21 | 14.41 | $14.37 | 27115 |
| 2025-10-20 | 14.41 | $14.29 | 32200 |
| 2025-10-17 | 14.42 | $14.28 | 40201 |
| 2025-10-16 | 14.42 | $14.48 | 26404 |
| 2025-10-15 | 14.41 | $14.46 | 25800 |
| 2025-10-14 | 14.40 | $14.51 | 7000 |
| 2025-10-13 | 14.39 | $14.47 | 7400 |
| 2025-10-10 | 14.38 | $14.46 | 18100 |
| 2025-10-09 | 14.37 | $14.38 | 22500 |
| 2025-10-08 | 14.37 | $14.42 | 18600 |
| 2025-10-07 | 14.36 | $14.35 | 17700 |
| 2025-10-06 | 14.35 | $14.32 | 16600 |
| 2025-10-03 | 14.34 | $14.43 | 19638 |
| 2025-10-02 | 14.32 | $14.46 | 23900 |
| 2025-10-01 | 14.29 | $14.48 | 18600 |
| 2025-09-30 | 14.25 | $14.46 | 26000 |
| 2025-09-29 | 14.22 | $14.45 | 19318 |
| 2025-09-26 | 14.19 | $14.42 | 28600 |
| 2025-09-25 | 14.16 | $14.33 | 11048 |
| 2025-09-24 | 14.12 | $14.36 | 20002 |
| 2025-09-23 | 14.09 | $14.42 | 37519 |
| 2025-09-22 | 14.06 | $14.36 | 31800 |
| 2025-09-19 | 14.03 | $14.40 | 42205 |
| 2025-09-18 | 14.00 | $14.29 | 40843 |
| 2025-09-17 | 13.97 | $14.25 | 35400 |
| 2025-09-16 | 13.95 | $14.32 | 43000 |
| 2025-09-15 | 13.94 | $14.26 | 64145 |
| 2025-09-12 | 13.92 | $14.32 | 24869 |
| 2025-09-11 | 13.91 | $14.35 | 40100 |
| 2025-09-10 | 13.90 | $14.25 | 38917 |
| 2025-09-09 | 13.89 | $14.11 | 46135 |
| 2025-09-08 | 13.89 | $14.08 | 31300 |
| 2025-09-05 | 13.89 | $13.94 | 48787 |
| 2025-09-04 | 13.89 | $13.86 | 32100 |
| 2025-09-03 | 13.90 | $13.86 | 30200 |
| 2025-09-02 | 13.90 | $13.85 | 49428 |
| 2025-08-29 | 13.90 | $13.79 | 25500 |
| 2025-08-28 | 13.91 | $13.71 | 37419 |
| 2025-08-27 | 13.91 | $13.69 | 26100 |
| 2025-08-26 | 13.91 | $13.75 | 29400 |
| 2025-08-25 | 13.92 | $13.77 | 41936 |
| 2025-08-22 | 13.91 | $13.77 | 44800 |
| 2025-08-21 | 13.91 | $13.71 | 44316 |
| 2025-08-20 | 13.91 | $13.76 | 40100 |
| 2025-08-19 | 13.91 | $13.91 | 9947 |
| 2025-08-18 | 13.90 | $13.97 | 37600 |
| 2025-08-15 | 13.89 | $14.03 | 9200 |
| 2025-08-14 | 13.89 | $14.07 | 20906 |
| 2025-08-13 | 13.88 | $14.17 | 15134 |
| 2025-08-12 | 13.87 | $14.09 | 17838 |
| 2025-08-11 | 13.87 | $14.09 | 39900 |
| 2025-08-08 | 13.87 | $14.04 | 13300 |
| 2025-08-07 | 13.87 | $13.96 | 20413 |
| 2025-08-06 | 13.87 | $13.93 | 10345 |
| 2025-08-05 | 13.88 | $13.92 | 38700 |
| 2025-08-04 | 13.89 | $13.96 | 28200 |
| 2025-08-01 | 13.90 | $13.90 | 34001 |
| 2025-07-31 | 13.91 | $13.75 | 18900 |
| 2025-07-30 | 13.93 | $13.72 | 17300 |
| 2025-07-29 | 13.94 | $13.83 | 16042 |
| 2025-07-28 | 13.95 | $13.71 | 30308 |
| 2025-07-25 | 13.96 | $13.70 | 42000 |
| 2025-07-24 | 13.97 | $13.68 | 6700 |
| 2025-07-23 | 13.97 | $13.68 | 16926 |
| 2025-07-22 | 13.99 | $13.78 | 12900 |
| 2025-07-21 | 13.99 | $13.87 | 4440 |
| 2025-07-18 | 13.99 | $13.90 | 3121 |
| 2025-07-17 | 13.99 | $13.89 | 13043 |
| 2025-07-16 | 14.00 | $14.02 | 30900 |
| 2025-07-15 | 13.99 | $14.06 | 16501 |
| 2025-07-14 | 13.99 | $14.12 | 49732 |
| 2025-07-11 | 13.99 | $13.99 | 33400 |
| 2025-07-10 | 13.99 | $14.07 | 21533 |
| 2025-07-09 | 14.00 | $14.12 | 27200 |
| 2025-07-08 | 13.99 | $14.07 | 72234 |
| 2025-07-07 | 13.99 | $14.09 | 25000 |
| 2025-07-03 | 13.99 | $14.14 | 53200 |
| 2025-07-02 | 13.99 | $14.06 | 25200 |
| 2025-07-01 | 13.99 | $14.02 | 24821 |
| 2025-06-30 | 13.99 | $13.95 | 36834 |
| 2025-06-27 | 14.00 | $13.97 | 21000 |
| 2025-06-26 | 14.01 | $13.84 | 17400 |
| 2025-06-25 | 14.02 | $13.85 | 10938 |
| 2025-06-24 | 14.04 | $13.89 | 30543 |
| 2025-06-23 | 14.05 | $13.90 | 20800 |
| 2025-06-20 | 14.07 | $13.89 | 21900 |
| 2025-06-18 | 14.08 | $13.91 | 14700 |
| 2025-06-17 | 14.10 | $13.97 | 9100 |
| 2025-06-16 | 14.11 | $13.96 | 85503 |
| 2025-06-13 | 14.14 | $13.96 | 18545 |
| 2025-06-12 | 14.16 | $14.13 | 16712 |
| 2025-06-11 | 14.18 | $14.10 | 19943 |
| 2025-06-10 | 14.19 | $14.08 | 53900 |
| 2025-06-09 | 14.21 | $14.07 | 11336 |
| 2025-06-06 | 14.23 | $14.07 | 27509 |
| 2025-06-05 | 14.24 | $14.00 | 14100 |
| 2025-06-04 | 14.26 | $14.09 | 17600 |
| 2025-06-03 | 14.27 | $14.06 | 34828 |
| 2025-06-02 | 14.28 | $14.09 | 18418 |
| 2025-05-30 | 14.28 | $14.15 | 14746 |
| 2025-05-29 | 14.28 | $14.16 | 18000 |
| 2025-05-28 | 14.28 | $14.08 | 47900 |
| 2025-05-27 | 14.27 | $14.20 | 27200 |
| 2025-05-23 | 14.26 | $14.15 | 6700 |
| 2025-05-22 | 14.25 | $14.20 | 10900 |
| 2025-05-21 | 14.24 | $14.17 | 24300 |
| 2025-05-20 | 14.22 | $14.25 | 13400 |
| 2025-05-19 | 14.19 | $14.31 | 3210 |
| 2025-05-16 | 14.16 | $14.40 | 1400 |
| 2025-05-15 | 14.12 | $14.42 | 6732 |
| 2025-05-14 | 14.09 | $14.45 | 21000 |
| 2025-05-13 | 14.06 | $14.48 | 23600 |
| 2025-05-12 | 14.03 | $14.43 | 7400 |
| 2025-05-09 | 13.99 | $14.37 | 3600 |
| 2025-05-08 | 13.95 | $14.37 | 16000 |
| 2025-05-07 | 13.93 | $14.32 | 14941 |
| 2025-05-06 | 13.89 | $14.26 | 18000 |
| 2025-05-05 | 13.88 | $14.25 | 15315 |
| 2025-05-02 | 13.89 | $14.24 | 22332 |
| 2025-05-01 | 13.92 | $14.13 | 23700 |
| 2025-04-30 | 13.96 | $14.04 | 36400 |
| 2025-04-29 | 14.00 | $13.97 | 31900 |
| 2025-04-28 | 14.04 | $14.03 | 40739 |
| 2025-04-25 | 14.08 | $13.97 | 5730 |
| 2025-04-24 | 14.12 | $13.91 | 6000 |
| 2025-04-23 | 14.17 | $13.78 | 33600 |
| 2025-04-22 | 14.23 | $13.66 | 13548 |
| 2025-04-21 | 14.29 | $13.64 | 14442 |
| 2025-04-17 | 14.36 | $13.77 | 18620 |
| 2025-04-16 | 14.42 | $13.80 | 38900 |
| 2025-04-15 | 14.47 | $13.78 | 41912 |
| 2025-04-14 | 14.52 | $13.79 | 34800 |
| 2025-04-11 | 14.58 | $13.62 | 46400 |
| 2025-04-10 | 14.65 | $13.68 | 42700 |
| 2025-04-09 | 14.72 | $13.87 | 61918 |
| 2025-04-08 | 14.78 | $13.58 | 96800 |
| 2025-04-07 | 14.86 | $14.12 | 15400 |
| 2025-04-04 | 14.92 | $14.39 | 53600 |
| 2025-04-03 | 14.97 | $14.89 | 8600 |
| 2025-04-02 | 14.99 | $14.89 | 22800 |
| 2025-04-01 | 15.02 | $14.85 | 23738 |
| 2025-03-31 | 15.05 | $14.78 | 15248 |
| 2025-03-28 | 15.09 | $14.83 | 3700 |
| 2025-03-27 | 15.13 | $14.78 | 9408 |
| 2025-03-26 | 15.16 | $14.87 | 13900 |
| 2025-03-25 | 15.20 | $15.00 | 34700 |
| 2025-03-24 | 15.23 | $14.96 | 49800 |
| 2025-03-21 | 15.27 | $14.95 | 36426 |
| 2025-03-20 | 15.31 | $14.90 | 26405 |
| 2025-03-19 | 15.35 | $14.83 | 13400 |
| 2025-03-18 | 15.39 | $14.89 | 33200 |
| 2025-03-17 | 15.42 | $14.97 | 7800 |
| 2025-03-14 | 15.45 | $14.96 | 28900 |
| 2025-03-13 | 15.48 | $15.10 | 12640 |
| 2025-03-12 | 15.50 | $15.15 | 7624 |
| 2025-03-11 | 15.53 | $15.16 | 26100 |
| 2025-03-10 | 15.56 | $15.22 | 32936 |
| 2025-03-07 | 15.58 | $15.37 | 10200 |
| 2025-03-06 | 15.58 | $15.42 | 9815 |
| 2025-03-05 | 15.59 | $15.42 | 5200 |
| 2025-03-04 | 15.60 | $15.47 | 21320 |
| 2025-03-03 | 15.59 | $15.56 | 19000 |
| 2025-02-28 | 15.59 | $15.56 | 14900 |
| 2025-02-27 | 15.57 | $15.50 | 10536 |
| 2025-02-26 | 15.56 | $15.56 | 60900 |
| 2025-02-25 | 15.54 | $15.69 | 15300 |
| 2025-02-24 | 15.52 | $15.68 | 13721 |
| 2025-02-21 | 15.50 | $15.71 | 13252 |
| 2025-02-20 | 15.48 | $15.69 | 49300 |
| 2025-02-19 | 15.46 | $15.64 | 5504 |
| 2025-02-18 | 15.44 | $15.55 | 16439 |
| 2025-02-14 | 15.43 | $15.60 | 7400 |
| 2025-02-13 | 15.41 | $15.62 | 12827 |
| 2025-02-12 | 15.39 | $15.51 | 23531 |
| 2025-02-11 | 15.37 | $15.74 | 6433 |
| 2025-02-10 | 15.33 | $15.64 | 20600 |
| 2025-02-07 | 15.30 | $15.59 | 18700 |
| 2025-02-06 | 15.28 | $15.54 | 7300 |
| 2025-02-05 | 15.26 | $15.59 | 8900 |
| 2025-02-04 | 15.24 | $15.50 | 8804 |
| 2025-02-03 | 15.22 | $15.41 | 12008 |
| 2025-01-31 | 15.20 | $15.38 | 39327 |
| 2025-01-30 | 15.17 | $15.32 | 12000 |
| 2025-01-29 | 15.15 | $15.23 | 4300 |
| 2025-01-28 | 15.13 | $15.24 | 12400 |
| 2025-01-27 | 15.12 | $15.22 | 10848 |
| 2025-01-24 | 15.11 | $15.25 | 7205 |
| 2025-01-23 | 15.09 | $15.27 | 14100 |
| 2025-01-22 | 15.09 | $15.34 | 10822 |
| 2025-01-21 | 15.08 | $15.35 | 10200 |
| 2025-01-17 | 15.08 | $15.28 | 26409 |
| 2025-01-16 | 15.09 | $15.20 | 14513 |
| 2025-01-15 | 15.12 | $15.21 | 20400 |
| 2025-01-14 | 15.14 | $15.10 | 5924 |
| 2025-01-13 | 15.18 | $15.02 | 16203 |
| 2025-01-10 | 15.23 | $15.05 | 37908 |
| 2025-01-08 | 15.28 | $15.15 | 18300 |
| 2025-01-07 | 15.32 | $15.09 | 35731 |
| 2025-01-06 | 15.36 | $15.15 | 29000 |
| 2025-01-03 | 15.40 | $15.12 | 38900 |
| 2025-01-02 | 15.45 | $15.00 | 34200 |
| 2024-12-31 | 15.50 | $14.87 | 140201 |
| 2024-12-30 | 15.56 | $14.85 | 109700 |
| 2024-12-27 | 15.62 | $14.92 | 80526 |
| 2024-12-26 | 15.67 | $14.96 | 37600 |
| 2024-12-24 | 15.70 | $14.98 | 45317 |
| 2024-12-23 | 15.74 | $14.98 | 64231 |
| 2024-12-20 | 15.78 | $15.15 | 33301 |
| 2024-12-19 | 15.80 | $15.22 | 28900 |
| 2024-12-18 | 15.83 | $15.33 | 29700 |
| 2024-12-17 | 15.84 | $15.54 | 15029 |
| 2024-12-16 | 15.85 | $15.65 | 45126 |
| 2024-12-13 | 15.86 | $15.71 | 11523 |
| 2024-12-12 | 15.87 | $15.93 | 39400 |
| 2024-12-11 | 15.87 | $15.97 | 16205 |
| 2024-12-10 | 15.86 | $15.97 | 20527 |
| 2024-12-09 | 15.86 | $15.92 | 22300 |
| 2024-12-06 | 15.85 | $15.97 | 11237 |
| 2024-12-05 | 15.85 | $15.98 | 13215 |
| 2024-12-04 | 15.83 | $16.11 | 28100 |
| 2024-12-03 | 15.82 | $16.07 | 15727 |
| 2024-12-02 | 15.80 | $15.99 | 34600 |
| 2024-11-29 | 15.79 | $16.00 | 20402 |
| 2024-11-27 | 15.78 | $15.89 | 37800 |
| 2024-11-26 | 15.77 | $15.72 | 25627 |
| 2024-11-25 | 15.77 | $15.75 | 31324 |
| 2024-11-22 | 15.77 | $15.70 | 12700 |
| 2024-11-21 | 15.77 | $15.67 | 23147 |
| 2024-11-20 | 15.78 | $15.64 | 11300 |
| 2024-11-19 | 15.80 | $15.66 | 23028 |
| 2024-11-18 | 15.83 | $15.66 | 14137 |
| 2024-11-15 | 15.85 | $15.79 | 17200 |
| 2024-11-14 | 15.88 | $15.94 | 13743 |
| 2024-11-13 | 15.89 | $15.90 | 12012 |
| 2024-11-12 | 15.90 | $15.86 | 27500 |
| 2024-11-11 | 15.92 | $15.92 | 29500 |
| 2024-11-08 | 15.93 | $15.87 | 31015 |
| 2024-11-07 | 15.96 | $15.84 | 26518 |
| 2024-11-06 | 15.98 | $15.66 | 28930 |
| 2024-11-05 | 16.01 | $15.83 | 10441 |
| 2024-11-04 | 16.04 | $15.78 | 25500 |
| 2024-11-01 | 16.06 | $15.71 | 12100 |
| 2024-10-31 | 16.09 | $15.82 | 21425 |
| 2024-10-30 | 16.12 | $15.72 | 11500 |
| 2024-10-29 | 16.15 | $15.64 | 6400 |
| 2024-10-28 | 16.19 | $15.75 | 17234 |
| 2024-10-25 | 16.21 | $15.76 | 27700 |
| 2024-10-24 | 16.24 | $15.88 | 10100 |
| 2024-10-23 | 16.26 | $15.99 | 12447 |
| 2024-10-22 | 16.27 | $16.18 | 15700 |
| 2024-10-21 | 16.27 | $16.19 | 8844 |
| 2024-10-18 | 16.27 | $16.26 | 14616 |
| 2024-10-17 | 16.27 | $16.17 | 8602 |
| 2024-10-16 | 16.27 | $16.17 | 11320 |
| 2024-10-15 | 16.27 | $16.19 | 21300 |
| 2024-10-14 | 16.28 | $16.26 | 13615 |
| 2024-10-11 | 16.28 | $16.33 | 8421 |
| 2024-10-10 | 16.28 | $16.29 | 12600 |
| 2024-10-09 | 16.28 | $16.32 | 11509 |
| 2024-10-08 | 16.27 | $16.31 | 12000 |
| 2024-10-07 | 16.25 | $16.29 | 21900 |
| 2024-10-04 | 16.23 | $16.30 | 11300 |
| 2024-10-03 | 16.21 | $16.30 | 19436 |
| 2024-10-02 | 16.19 | $16.37 | 5500 |
| 2024-10-01 | 16.17 | $16.41 | 18800 |
| 2024-09-30 | 16.15 | $16.29 | 21805 |
| 2024-09-27 | 16.13 | $16.29 | 19500 |
| 2024-09-26 | 16.11 | $16.23 | 32400 |
| 2024-09-25 | 16.09 | $16.23 | 20635 |
| 2024-09-24 | 16.07 | $16.24 | 14502 |
| 2024-09-23 | 16.06 | $16.18 | 12900 |
| 2024-09-20 | 16.05 | $16.16 | 14900 |
| 2024-09-19 | 16.04 | $16.18 | 25413 |
| 2024-09-18 | 16.02 | $16.27 | 11700 |
| 2024-09-17 | 16.01 | $16.29 | 9300 |
| 2024-09-16 | 15.98 | $16.29 | 8300 |
| 2024-09-13 | 15.97 | $16.26 | 6644 |
| 2024-09-12 | 15.95 | $16.31 | 27200 |
| 2024-09-11 | 15.94 | $16.13 | 11414 |
| 2024-09-10 | 15.93 | $15.99 | 12000 |
| 2024-09-09 | 15.93 | $15.88 | 14800 |
| 2024-09-06 | 15.93 | $15.88 | 9400 |
| 2024-09-05 | 15.94 | $15.87 | 17100 |
| 2024-09-04 | 15.94 | $15.96 | 10100 |
| 2024-09-03 | 15.93 | $15.97 | 13931 |
| 2024-08-30 | 15.91 | $15.93 | 29000 |
| 2024-08-29 | 15.91 | $15.90 | 21700 |
| 2024-08-28 | 15.91 | $15.91 | 12900 |
| 2024-08-27 | 15.91 | $15.87 | 25600 |
| 2024-08-26 | 15.90 | $15.98 | 6500 |
| 2024-08-23 | 15.89 | $15.96 | 5105 |
| 2024-08-22 | 15.88 | $15.88 | 7900 |
| 2024-08-21 | 15.88 | $15.90 | 13200 |
| 2024-08-20 | 15.87 | $15.95 | 18600 |
| 2024-08-19 | 15.86 | $15.87 | 17222 |
| 2024-08-16 | 15.86 | $15.95 | 6816 |
| 2024-08-15 | 15.84 | $15.89 | 11703 |
| 2024-08-14 | 15.83 | $16.03 | 7618 |
| 2024-08-13 | 15.82 | $16.02 | 9926 |
| 2024-08-12 | 15.81 | $15.97 | 19342 |
| 2024-08-09 | 15.81 | $15.98 | 13323 |
| 2024-08-08 | 15.81 | $15.98 | 13100 |
| 2024-08-07 | 15.82 | $15.96 | 27800 |
| 2024-08-06 | 15.82 | $15.78 | 23940 |
| 2024-08-05 | 15.83 | $15.55 | 49800 |
| 2024-08-02 | 15.85 | $15.92 | 18600 |
| 2024-08-01 | 15.86 | $15.91 | 9616 |
| 2024-07-31 | 15.87 | $15.84 | 7100 |
| 2024-07-30 | 15.88 | $15.74 | 11600 |
| 2024-07-29 | 15.90 | $15.75 | 23000 |
| 2024-07-26 | 15.92 | $15.79 | 8633 |
| 2024-07-25 | 15.94 | $15.80 | 8100 |
| 2024-07-24 | 15.94 | $15.70 | 22307 |
| 2024-07-23 | 15.96 | $15.81 | 18300 |
| 2024-07-22 | 15.97 | $15.75 | 18100 |
| 2024-07-19 | 15.98 | $15.66 | 5000 |
| 2024-07-18 | 16.00 | $15.66 | 17742 |
| 2024-07-17 | 16.02 | $15.80 | 19700 |
| 2024-07-16 | 16.05 | $15.93 | 19500 |
| 2024-07-15 | 16.06 | $15.89 | 25707 |
| 2024-07-12 | 16.08 | $16.01 | 22204 |
| 2024-07-11 | 16.09 | $16.07 | 9107 |
| 2024-07-10 | 16.09 | $15.94 | 22848 |
| 2024-07-09 | 16.12 | $15.98 | 19018 |
| 2024-07-08 | 16.13 | $16.06 | 8537 |
| 2024-07-05 | 16.14 | $16.07 | 12200 |
| 2024-07-03 | 16.16 | $16.14 | 8700 |
| 2024-07-02 | 16.17 | $16.11 | 18915 |
| 2024-07-01 | 16.17 | $16.11 | 5815 |
| 2024-06-28 | 16.16 | $16.19 | 8800 |
| 2024-06-27 | 16.15 | $16.05 | 8400 |
| 2024-06-26 | 16.14 | $15.95 | 5800 |
| 2024-06-25 | 16.14 | $15.98 | 20207 |
| 2024-06-24 | 16.14 | $15.96 | 14100 |
| 2024-06-21 | 16.13 | $15.99 | 13500 |
| 2024-06-20 | 16.14 | $16.07 | 22400 |
| 2024-06-18 | 16.16 | $16.18 | 18948 |
| 2024-06-17 | 16.16 | $16.22 | 7200 |
| 2024-06-14 | 16.16 | $16.18 | 11610 |
| 2024-06-13 | 16.16 | $16.25 | 6309 |
| 2024-06-12 | 16.15 | $16.20 | 19505 |
| 2024-06-11 | 16.14 | $16.23 | 29200 |
| 2024-06-10 | 16.14 | $16.39 | 8823 |
| 2024-06-07 | 16.13 | $16.29 | 7642 |
| 2024-06-06 | 16.13 | $16.29 | 10505 |
| 2024-06-05 | 16.13 | $16.36 | 20845 |
| 2024-06-04 | 16.12 | $16.31 | 14900 |
| 2024-06-03 | 16.11 | $16.20 | 7200 |
| 2024-05-31 | 16.10 | $15.99 | 13403 |
| 2024-05-30 | 16.09 | $15.88 | 9926 |
| 2024-05-29 | 16.09 | $15.85 | 14000 |
| 2024-05-28 | 16.09 | $15.94 | 8200 |
| 2024-05-24 | 16.08 | $15.93 | 5800 |
| 2024-05-23 | 16.09 | $15.90 | 17200 |
| 2024-05-22 | 16.09 | $16.12 | 19329 |
| 2024-05-21 | 16.09 | $16.39 | 6137 |
| 2024-05-20 | 16.08 | $16.34 | 11500 |
| 2024-05-17 | 16.06 | $16.17 | 6011 |
| 2024-05-16 | 16.04 | $16.10 | 21400 |
| 2024-05-15 | 16.03 | $16.14 | 18700 |
| 2024-05-14 | 16.01 | $16.06 | 7640 |
| 2024-05-13 | 16.00 | $16.19 | 13100 |
| 2024-05-10 | 15.98 | $16.18 | 8100 |
| 2024-05-09 | 15.98 | $16.28 | 7108 |
| 2024-05-08 | 15.98 | $16.25 | 11706 |
| 2024-05-07 | 15.98 | $16.25 | 11508 |
| 2024-05-06 | 15.99 | $16.10 | 12319 |
| 2024-05-03 | 16.00 | $15.93 | 33300 |
| 2024-05-02 | 16.02 | $15.87 | 8741 |
| 2024-05-01 | 16.04 | $15.90 | 9406 |
| 2024-04-30 | 16.05 | $15.79 | 17400 |
| 2024-04-29 | 16.07 | $15.76 | 25914 |
| 2024-04-26 | 16.09 | $15.98 | 5020 |
| 2024-04-25 | 16.10 | $15.95 | 11500 |
| 2024-04-24 | 16.11 | $16.14 | 7635 |
| 2024-04-23 | 16.11 | $16.21 | 22800 |
| 2024-04-22 | 16.10 | $15.88 | 8312 |
| 2024-04-19 | 16.12 | $15.84 | 8100 |
| 2024-04-18 | 16.13 | $15.85 | 14400 |
| 2024-04-17 | 16.14 | $15.85 | 8100 |
| 2024-04-16 | 16.15 | $15.80 | 18600 |
| 2024-04-15 | 16.17 | $15.82 | 27123 |
| 2024-04-12 | 16.17 | $16.07 | 8147 |
| 2024-04-11 | 16.17 | $16.30 | 13804 |
| 2024-04-10 | 16.17 | $16.30 | 14237 |
| 2024-04-09 | 16.17 | $16.39 | 12600 |
| 2024-04-08 | 16.17 | $16.43 | 13400 |
| 2024-04-05 | 16.16 | $16.28 | 14606 |
| 2024-04-04 | 16.16 | $16.17 | 6400 |
| 2024-04-03 | 16.16 | $16.16 | 13500 |
| 2024-04-02 | 16.16 | $16.16 | 14200 |
| 2024-04-01 | 16.15 | $16.18 | 9100 |
| 2024-03-28 | 16.14 | $16.26 | 8700 |
| 2024-03-27 | 16.12 | $16.20 | 7506 |
| 2024-03-26 | 16.10 | $16.08 | 13300 |
| 2024-03-25 | 16.08 | $16.07 | 8517 |
| 2024-03-22 | 16.05 | $16.15 | 13923 |
| 2024-03-21 | 16.03 | $16.07 | 14849 |
| 2024-03-20 | 16.01 | $16.05 | 19042 |
| 2024-03-19 | 16.00 | $16.11 | 13100 |
| 2024-03-18 | 15.98 | $16.07 | 15500 |
| 2024-03-15 | 15.96 | $15.99 | 16600 |
| 2024-03-14 | 15.96 | $16.05 | 10433 |
| 2024-03-13 | 15.94 | $16.25 | 19433 |
| 2024-03-12 | 15.91 | $16.34 | 13519 |
| 2024-03-11 | 15.89 | $16.35 | 8520 |
| 2024-03-08 | 15.85 | $16.20 | 9346 |
| 2024-03-07 | 15.82 | $16.23 | 26827 |
| 2024-03-06 | 15.80 | $16.20 | 17609 |
| 2024-03-05 | 15.77 | $16.13 | 4537 |
| 2024-03-04 | 15.74 | $16.06 | 18106 |
| 2024-03-01 | 15.71 | $15.99 | 15100 |
| 2024-02-29 | 15.70 | $15.80 | 11700 |
| 2024-02-28 | 15.69 | $15.79 | 11642 |
| 2024-02-27 | 15.67 | $15.61 | 14405 |
| 2024-02-26 | 15.66 | $15.60 | 41518 |
| 2024-02-23 | 15.64 | $15.73 | 28935 |
| 2024-02-22 | 15.62 | $15.72 | 41521 |
| 2024-02-21 | 15.60 | $15.71 | 49409 |
| 2024-02-20 | 15.58 | $15.73 | 48121 |
| 2024-02-16 | 15.55 | $15.77 | 8500 |
| 2024-02-15 | 15.52 | $15.84 | 57900 |
| 2024-02-14 | 15.49 | $15.69 | 29105 |
| 2024-02-13 | 15.47 | $15.74 | 16500 |
| 2024-02-12 | 15.46 | $15.81 | 16400 |
| 2024-02-09 | 15.45 | $15.68 | 4200 |
| 2024-02-08 | 15.45 | $15.65 | 13500 |
| 2024-02-07 | 15.46 | $15.65 | 6500 |
| 2024-02-06 | 15.48 | $15.66 | 8600 |
| 2024-02-05 | 15.48 | $15.54 | 22000 |
| 2024-02-02 | 15.49 | $15.57 | 22248 |
| 2024-02-01 | 15.49 | $15.69 | 14400 |
| 2024-01-31 | 15.49 | $15.54 | 15715 |
| 2024-01-30 | 15.48 | $15.47 | 17903 |
| 2024-01-29 | 15.48 | $15.42 | 31238 |
| 2024-01-26 | 15.48 | $15.25 | 23125 |
| 2024-01-25 | 15.49 | $15.33 | 17700 |
| 2024-01-24 | 15.49 | $15.24 | 15309 |
| 2024-01-23 | 15.49 | $15.26 | 12116 |
| 2024-01-22 | 15.47 | $15.22 | 13948 |
| 2024-01-19 | 15.47 | $15.17 | 13400 |
| 2024-01-18 | 15.47 | $15.21 | 13200 |
| 2024-01-17 | 15.46 | $15.28 | 17235 |
| 2024-01-16 | 15.46 | $15.53 | 22700 |
| 2024-01-12 | 15.45 | $15.55 | 31109 |
| 2024-01-11 | 15.43 | $15.80 | 7918 |
| 2024-01-10 | 15.40 | $15.88 | 18800 |
| 2024-01-09 | 15.36 | $15.89 | 14300 |
| 2024-01-08 | 15.31 | $15.77 | 8944 |
| 2024-01-05 | 15.30 | $15.71 | 28600 |
| 2024-01-04 | 15.26 | $15.66 | 18300 |
| 2024-01-03 | 15.23 | $15.61 | 8126 |
| 2024-01-02 | 15.21 | $15.44 | 24101 |
| 2023-12-29 | 15.19 | $15.47 | 39500 |
| 2023-12-28 | 15.16 | $15.40 | 38000 |
| 2023-12-27 | 15.13 | $15.47 | 54107 |
| 2023-12-26 | 15.09 | $15.14 | 57317 |
| 2023-12-22 | 15.07 | $15.27 | 43622 |
| 2023-12-21 | 15.05 | $14.97 | 41846 |
| 2023-12-20 | 15.04 | $15.09 | 21100 |
| 2023-12-19 | 15.02 | $15.17 | 31100 |
| 2023-12-18 | 14.99 | $15.19 | 50540 |
| 2023-12-15 | 14.96 | $15.20 | 20600 |
| 2023-12-14 | 14.94 | $15.28 | 29000 |
| 2023-12-13 | 14.89 | $15.21 | 28700 |
| 2023-12-12 | 14.85 | $15.10 | 16025 |
| 2023-12-11 | 14.81 | $15.12 | 13525 |
| 2023-12-08 | 14.77 | $15.02 | 20400 |
| 2023-12-07 | 14.73 | $15.39 | 59300 |
| 2023-12-06 | 14.67 | $14.98 | 39200 |
| 2023-12-05 | 14.63 | $15.13 | 9103 |
| 2023-12-04 | 14.57 | $15.15 | 9800 |
| 2023-12-01 | 14.51 | $15.05 | 18800 |
| 2023-11-30 | 14.44 | $14.81 | 19817 |
| 2023-11-29 | 14.37 | $14.84 | 22512 |
| 2023-11-28 | 14.29 | $14.75 | 17900 |
| 2023-11-27 | 14.20 | $14.75 | 13926 |
| 2023-11-24 | 14.11 | $14.75 | 8318 |
| 2023-11-22 | 14.02 | $14.74 | 29200 |
| 2023-11-21 | 13.94 | $14.67 | 14911 |
| 2023-11-20 | 13.87 | $14.66 | 33000 |
| 2023-11-17 | 13.79 | $14.66 | 24737 |
| 2023-11-16 | 13.73 | $14.69 | 26231 |
| 2023-11-15 | 13.67 | $14.37 | 10816 |
| 2023-11-14 | 13.64 | $14.39 | 10500 |
| 2023-11-13 | 13.61 | $14.33 | 19300 |
| 2023-11-10 | 13.59 | $14.35 | 12230 |
| 2023-11-09 | 13.58 | $14.12 | 23544 |
| 2023-11-08 | 13.58 | $14.19 | 17200 |
| 2023-11-07 | 13.59 | $14.20 | 19000 |
| 2023-11-06 | 13.59 | $13.87 | 23900 |
| 2023-11-03 | 13.60 | $14.03 | 38200 |
| 2023-11-02 | 13.59 | $13.68 | 37509 |
| 2023-11-01 | 13.61 | $13.44 | 13824 |
| 2023-10-31 | 13.64 | $13.10 | 15900 |
| 2023-10-30 | 13.69 | $12.99 | 39810 |
| 2023-10-27 | 13.76 | $12.92 | 22829 |
| 2023-10-26 | 13.83 | $13.03 | 37901 |
| 2023-10-25 | 13.89 | $13.08 | 10600 |
| 2023-10-24 | 13.95 | $13.24 | 17415 |
| 2023-10-23 | 14.01 | $13.19 | 70200 |
| 2023-10-20 | 14.08 | $13.38 | 39900 |
| 2023-10-19 | 14.16 | $13.59 | 3149 |
| 2023-10-18 | 14.22 | $13.61 | 22000 |
| 2023-10-17 | 14.28 | $13.81 | 10422 |
| 2023-10-16 | 14.34 | $14.01 | 9200 |
| 2023-10-13 | 14.39 | $14.11 | 33646 |
| 2023-10-12 | 14.44 | $14.13 | 14210 |
| 2023-10-11 | 14.50 | $14.36 | 18749 |
| 2023-10-10 | 14.55 | $14.19 | 49441 |
| 2023-10-09 | 14.61 | $14.04 | 3500 |
| 2023-10-06 | 14.69 | $13.87 | 11100 |
| 2023-10-05 | 14.76 | $14.05 | 3438 |
| 2023-10-04 | 14.83 | $14.15 | 10316 |
| 2023-10-03 | 14.90 | $13.99 | 23030 |
| 2023-10-02 | 14.97 | $14.41 | 10100 |
| 2023-09-29 | 15.03 | $14.30 | 19744 |
| 2023-09-28 | 15.09 | $14.33 | 43400 |
| 2023-09-27 | 15.15 | $14.19 | 7619 |
| 2023-09-26 | 15.21 | $14.42 | 14440 |
| 2023-09-25 | 15.26 | $14.73 | 22606 |
| 2023-09-22 | 15.29 | $14.81 | 5600 |
| 2023-09-21 | 15.32 | $14.84 | 10100 |
| 2023-09-20 | 15.35 | $14.93 | 10700 |
| 2023-09-19 | 15.38 | $14.90 | 15400 |
| 2023-09-18 | 15.41 | $14.99 | 26000 |
| 2023-09-15 | 15.44 | $15.25 | 17500 |
| 2023-09-14 | 15.47 | $15.22 | 6604 |
| 2023-09-13 | 15.50 | $15.42 | 6335 |
| 2023-09-12 | 15.52 | $15.43 | 7032 |
| 2023-09-11 | 15.55 | $15.52 | 24600 |
| 2023-09-08 | 15.58 | $15.35 | 11600 |
| 2023-09-07 | 15.61 | $15.37 | 10700 |
| 2023-09-06 | 15.65 | $15.52 | 15400 |
| 2023-09-05 | 15.68 | $15.54 | 17600 |
| 2023-09-01 | 15.70 | $15.49 | 6333 |
| 2023-08-31 | 15.73 | $15.47 | 19600 |
| 2023-08-30 | 15.76 | $15.58 | 15237 |
| 2023-08-29 | 15.79 | $15.49 | 20343 |
| 2023-08-28 | 15.83 | $15.35 | 4636 |
| 2023-08-25 | 15.88 | $15.37 | 17421 |
| 2023-08-24 | 15.91 | $15.28 | 11530 |
| 2023-08-23 | 15.95 | $15.55 | 4800 |
| 2023-08-22 | 15.97 | $15.50 | 8500 |
| 2023-08-21 | 15.99 | $15.53 | 21400 |
| 2023-08-18 | 16.00 | $15.66 | 7200 |
| 2023-08-17 | 16.01 | $15.67 | 18300 |
| 2023-08-16 | 16.02 | $15.85 | 9000 |
| 2023-08-15 | 16.03 | $15.97 | 5200 |
| 2023-08-14 | 16.03 | $15.88 | 17700 |
| 2023-08-11 | 16.04 | $16.10 | 22800 |
| 2023-08-10 | 16.03 | $16.09 | 1260 |
| 2023-08-09 | 16.03 | $16.07 | 14745 |
| 2023-08-08 | 16.05 | $16.09 | 3634 |
| 2023-08-07 | 16.04 | $15.96 | 15600 |
| 2023-08-04 | 16.05 | $16.12 | 14000 |
| 2023-08-03 | 16.04 | $16.04 | 15700 |
| 2023-08-02 | 16.03 | $16.25 | 9511 |
| 2023-08-01 | 16.02 | $16.26 | 10100 |
| 2023-07-31 | 16.01 | $16.28 | 26000 |
| 2023-07-28 | 15.99 | $16.13 | 15349 |
| 2023-07-27 | 15.98 | $15.96 | 24204 |
| 2023-07-26 | 15.97 | $15.96 | 10800 |
| 2023-07-25 | 15.95 | $15.84 | 22822 |
| 2023-07-24 | 15.93 | $15.84 | 19714 |
| 2023-07-21 | 15.91 | $15.92 | 5022 |
| 2023-07-20 | 15.88 | $15.82 | 13500 |
| 2023-07-19 | 15.85 | $16.05 | 9002 |
| 2023-07-18 | 15.80 | $16.00 | 3600 |
| 2023-07-17 | 15.75 | $15.96 | 7830 |
| 2023-07-14 | 15.70 | $15.98 | 3010 |
| 2023-07-13 | 15.66 | $16.10 | 15500 |
| 2023-07-12 | 15.61 | $16.34 | 11234 |
| 2023-07-11 | 15.55 | $16.03 | 7000 |
| 2023-07-10 | 15.52 | $16.13 | 27900 |
| 2023-07-07 | 15.48 | $15.92 | 18046 |
| 2023-07-06 | 15.45 | $15.91 | 26238 |
| 2023-07-05 | 15.41 | $16.00 | 28330 |
| 2023-07-03 | 15.37 | $16.04 | 5000 |
| 2023-06-30 | 15.32 | $15.90 | 14925 |
| 2023-06-29 | 15.28 | $15.83 | 14400 |
| 2023-06-28 | 15.24 | $15.74 | 22528 |
| 2023-06-27 | 15.21 | $15.66 | 34704 |
| 2023-06-26 | 15.18 | $15.44 | 22946 |
| 2023-06-23 | 15.15 | $15.44 | 13800 |
| 2023-06-22 | 15.12 | $15.34 | 24800 |
| 2023-06-21 | 15.11 | $15.18 | 18500 |
| 2023-06-20 | 15.10 | $15.00 | 16100 |
| 2023-06-16 | 15.11 | $14.99 | 7033 |
| 2023-06-15 | 15.12 | $15.09 | 21727 |
| 2023-06-14 | 15.13 | $15.07 | 14622 |
| 2023-06-13 | 15.13 | $15.20 | 10800 |
| 2023-06-12 | 15.14 | $15.18 | 22626 |
| 2023-06-09 | 15.14 | $15.24 | 15014 |
| 2023-06-08 | 15.16 | $15.35 | 15800 |
| 2023-06-07 | 15.16 | $15.30 | 6520 |
| 2023-06-06 | 15.16 | $15.23 | 10704 |
| 2023-06-05 | 15.17 | $15.11 | 8609 |
| 2023-06-02 | 15.19 | $15.03 | 12400 |
| 2023-06-01 | 15.21 | $15.20 | 5142 |
| 2023-05-31 | 15.21 | $15.06 | 6200 |
| 2023-05-30 | 15.23 | $15.14 | 14623 |
| 2023-05-26 | 15.24 | $15.03 | 9000 |
| 2023-05-25 | 15.26 | $14.85 | 33000 |
| 2023-05-24 | 15.28 | $14.86 | 9633 |
| 2023-05-23 | 15.30 | $15.01 | 8735 |
| 2023-05-22 | 15.31 | $15.10 | 10000 |
| 2023-05-19 | 15.32 | $15.13 | 16400 |
| 2023-05-18 | 15.32 | $15.18 | 11000 |
| 2023-05-17 | 15.32 | $15.24 | 7309 |
| 2023-05-16 | 15.32 | $15.23 | 18200 |
| 2023-05-15 | 15.32 | $15.27 | 12808 |
| 2023-05-12 | 15.34 | $15.31 | 6200 |
| 2023-05-11 | 15.36 | $15.49 | 3200 |
| 2023-05-10 | 15.37 | $15.42 | 24614 |
| 2023-05-09 | 15.40 | $15.38 | 13300 |
| 2023-05-08 | 15.42 | $15.40 | 8517 |
| 2023-05-05 | 15.44 | $15.40 | 14800 |
| 2023-05-04 | 15.47 | $15.43 | 9617 |
| 2023-05-03 | 15.48 | $15.33 | 19400 |
| 2023-05-02 | 15.50 | $15.36 | 3200 |
| 2023-05-01 | 15.50 | $15.32 | 29306 |
| 2023-04-28 | 15.51 | $15.39 | 12625 |
| 2023-04-27 | 15.50 | $15.31 | 8500 |
| 2023-04-26 | 15.50 | $15.27 | 18400 |
| 2023-04-25 | 15.50 | $15.16 | 12300 |
| 2023-04-24 | 15.50 | $15.28 | 10538 |
| 2023-04-21 | 15.50 | $15.23 | 7700 |
| 2023-04-20 | 15.50 | $15.24 | 19308 |
| 2023-04-19 | 15.50 | $15.21 | 20921 |
| 2023-04-18 | 15.50 | $15.22 | 31300 |
| 2023-04-17 | 15.51 | $15.58 | 7300 |
| 2023-04-14 | 15.50 | $15.72 | 17200 |
| 2023-04-13 | 15.49 | $15.76 | 26033 |
| 2023-04-12 | 15.47 | $15.92 | 14509 |
| 2023-04-11 | 15.44 | $15.94 | 8600 |
| 2023-04-10 | 15.42 | $15.79 | 9300 |
| 2023-04-06 | 15.41 | $15.89 | 33314 |
| 2023-04-05 | 15.41 | $15.75 | 21900 |
| 2023-04-04 | 15.42 | $15.62 | 35937 |
| 2023-04-03 | 15.42 | $15.33 | 32400 |
| 2023-03-31 | 15.45 | $15.49 | 26500 |
| 2023-03-30 | 15.46 | $15.38 | 11718 |
| 2023-03-29 | 15.48 | $15.27 | 6800 |
| 2023-03-28 | 15.51 | $15.20 | 12600 |
| 2023-03-27 | 15.55 | $15.15 | 13800 |
| 2023-03-24 | 15.58 | $15.37 | 10100 |
| 2023-03-23 | 15.59 | $15.10 | 21100 |
| 2023-03-22 | 15.63 | $15.26 | 3900 |
| 2023-03-21 | 15.65 | $15.26 | 30800 |
| 2023-03-20 | 15.68 | $15.34 | 7905 |
| 2023-03-17 | 15.72 | $15.45 | 3541 |
| 2023-03-16 | 15.75 | $15.44 | 6600 |
| 2023-03-15 | 15.80 | $15.43 | 5448 |
| 2023-03-14 | 15.85 | $15.38 | 2644 |
| 2023-03-13 | 15.92 | $15.49 | 8620 |
| 2023-03-10 | 15.97 | $15.65 | 9622 |
| 2023-03-09 | 16.02 | $15.77 | 3000 |
| 2023-03-08 | 16.06 | $15.93 | 7000 |
| 2023-03-07 | 16.09 | $15.74 | 13600 |
| 2023-03-06 | 16.12 | $15.87 | 11126 |
| 2023-03-03 | 16.16 | $15.79 | 2500 |
| 2023-03-02 | 16.20 | $15.74 | 13140 |
| 2023-03-01 | 16.25 | $15.85 | 11700 |
| 2023-02-28 | 16.28 | $15.95 | 11619 |
| 2023-02-27 | 16.30 | $15.75 | 10700 |
| 2023-02-24 | 16.33 | $15.69 | 32322 |
| 2023-02-23 | 16.36 | $15.74 | 32023 |
| 2023-02-22 | 16.40 | $15.82 | 30133 |
| 2023-02-21 | 16.43 | $15.81 | 36400 |
| 2023-02-17 | 16.47 | $16.07 | 17017 |
| 2023-02-16 | 16.48 | $16.17 | 18944 |
| 2023-02-15 | 16.49 | $16.42 | 14100 |
| 2023-02-14 | 16.48 | $16.45 | 21100 |
| 2023-02-13 | 16.46 | $16.60 | 19700 |
| 2023-02-10 | 16.44 | $16.66 | 36011 |
| 2023-02-09 | 16.41 | $16.63 | 36145 |
| 2023-02-08 | 16.39 | $16.51 | 53100 |
| 2023-02-07 | 16.36 | $16.49 | 14700 |
| 2023-02-06 | 16.34 | $16.45 | 9700 |
| 2023-02-03 | 16.32 | $16.55 | 14318 |
| 2023-02-02 | 16.29 | $16.70 | 71414 |
| 2023-02-01 | 16.25 | $16.61 | 32000 |
| 2023-01-31 | 16.22 | $16.46 | 48512 |
| 2023-01-30 | 16.18 | $16.35 | 18800 |
| 2023-01-27 | 16.14 | $16.35 | 12400 |
| 2023-01-26 | 16.11 | $16.37 | 37700 |
| 2023-01-25 | 16.07 | $16.45 | 22300 |
| 2023-01-24 | 16.02 | $16.58 | 27100 |
| 2023-01-23 | 15.98 | $16.53 | 13313 |
| 2023-01-20 | 15.95 | $16.30 | 49500 |
| 2023-01-19 | 15.92 | $16.25 | 21539 |
| 2023-01-18 | 15.89 | $16.34 | 41200 |
| 2023-01-17 | 15.87 | $16.10 | 31111 |
| 2023-01-13 | 15.86 | $16.09 | 26200 |
| 2023-01-12 | 15.85 | $16.14 | 31839 |
| 2023-01-11 | 15.85 | $16.10 | 54700 |
| 2023-01-10 | 15.85 | $16.02 | 19610 |
| 2023-01-09 | 15.85 | $16.05 | 40520 |
| 2023-01-06 | 15.85 | $15.96 | 27400 |
| 2023-01-05 | 15.87 | $15.99 | 15500 |
| 2023-01-04 | 15.89 | $16.04 | 20322 |
| 2023-01-03 | 15.90 | $15.86 | 6216 |
| 2022-12-30 | 15.96 | $15.68 | 19600 |
| 2022-12-29 | 16.02 | $15.62 | 73900 |
| 2022-12-28 | 16.09 | $15.65 | 38747 |
| 2022-12-27 | 16.15 | $15.57 | 45200 |
| 2022-12-23 | 16.22 | $15.59 | 29621 |
| 2022-12-22 | 16.29 | $15.68 | 23300 |
| 2022-12-21 | 16.35 | $15.88 | 26200 |
| 2022-12-20 | 16.39 | $15.72 | 29301 |
| 2022-12-19 | 16.41 | $15.80 | 19703 |
| 2022-12-16 | 16.40 | $15.80 | 40700 |
| 2022-12-15 | 16.38 | $15.89 | 21100 |
| 2022-12-14 | 16.37 | $15.94 | 21211 |
| 2022-12-13 | 16.36 | $16.15 | 58029 |
| 2022-12-12 | 16.33 | $16.10 | 25500 |
| 2022-12-09 | 16.33 | $16.01 | 7243 |
| 2022-12-08 | 16.33 | $16.13 | 12200 |
| 2022-12-07 | 16.29 | $16.29 | 39005 |
| 2022-12-06 | 16.24 | $16.30 | 28547 |
| 2022-12-05 | 16.20 | $16.40 | 12300 |
| 2022-12-02 | 16.14 | $17.00 | 24000 |
| 2022-12-01 | 16.05 | $16.95 | 26400 |
| 2022-11-30 | 15.97 | $16.98 | 28800 |
| 2022-11-29 | 15.87 | $16.85 | 7415 |
| 2022-11-28 | 15.76 | $16.96 | 27820 |
| 2022-11-25 | 15.65 | $16.95 | 6732 |
| 2022-11-23 | 15.54 | $16.95 | 34631 |
| 2022-11-22 | 15.44 | $16.60 | 37503 |
| 2022-11-21 | 15.36 | $16.18 | 24200 |
| 2022-11-18 | 15.29 | $15.60 | 19900 |
| 2022-11-17 | 15.27 | $15.46 | 21927 |
| 2022-11-16 | 15.26 | $15.64 | 12500 |
| 2022-11-15 | 15.23 | $15.69 | 28915 |
| 2022-11-14 | 15.22 | $15.64 | 18506 |
| 2022-11-11 | 15.21 | $16.01 | 10107 |
| 2022-11-10 | 15.18 | $15.98 | 20500 |
| 2022-11-09 | 15.16 | $15.46 | 12700 |
| 2022-11-08 | 15.18 | $15.25 | 17928 |
| 2022-11-07 | 15.20 | $15.35 | 18100 |
| 2022-11-04 | 15.22 | $15.32 | 11800 |
| 2022-11-03 | 15.26 | $15.27 | 12700 |
| 2022-11-02 | 15.30 | $15.27 | 35100 |
| 2022-11-01 | 15.35 | $14.87 | 21600 |
| 2022-10-31 | 15.43 | $14.68 | 6225 |
| 2022-10-28 | 15.50 | $14.90 | 12600 |
| 2022-10-27 | 15.53 | $14.76 | 21213 |
| 2022-10-26 | 15.58 | $14.80 | 49207 |
| 2022-10-25 | 15.63 | $15.04 | 24830 |
| 2022-10-24 | 15.66 | $14.86 | 30000 |
| 2022-10-21 | 15.70 | $15.15 | 19800 |
| 2022-10-20 | 15.73 | $15.19 | 15939 |
| 2022-10-19 | 15.75 | $15.17 | 13600 |
| 2022-10-18 | 15.79 | $15.38 | 7817 |
| 2022-10-17 | 15.82 | $15.41 | 15347 |
| 2022-10-14 | 15.86 | $15.50 | 4200 |
| 2022-10-13 | 15.89 | $15.62 | 8200 |
| 2022-10-12 | 15.93 | $15.71 | 5326 |
| 2022-10-11 | 15.98 | $15.66 | 35533 |
| 2022-10-10 | 16.02 | $15.84 | 8500 |
| 2022-10-07 | 16.06 | $16.12 | 1715 |
| 2022-10-06 | 16.10 | $16.12 | 5100 |
| 2022-10-05 | 16.13 | $16.25 | 20602 |
| 2022-10-04 | 16.17 | $16.34 | 14700 |
| 2022-10-03 | 16.18 | $16.13 | 7110 |
| 2022-09-30 | 16.22 | $15.55 | 10000 |
| 2022-09-29 | 16.28 | $15.79 | 19204 |
| 2022-09-28 | 16.34 | $15.80 | 51200 |
| 2022-09-27 | 16.40 | $15.60 | 14400 |
| 2022-09-26 | 16.48 | $15.70 | 59200 |
| 2022-09-23 | 16.56 | $15.62 | 17717 |
| 2022-09-22 | 16.65 | $15.75 | 18725 |
| 2022-09-21 | 16.73 | $15.93 | 20024 |
| 2022-09-20 | 16.80 | $15.98 | 19627 |
| 2022-09-19 | 16.86 | $16.10 | 6300 |
| 2022-09-16 | 16.92 | $16.26 | 13930 |
| 2022-09-15 | 16.99 | $16.43 | 14913 |
| 2022-09-14 | 17.04 | $16.58 | 8500 |
| 2022-09-13 | 17.10 | $16.55 | 33141 |
| 2022-09-12 | 17.17 | $16.64 | 22700 |
| 2022-09-09 | 17.23 | $16.90 | 13000 |
| 2022-09-08 | 17.26 | $16.72 | 19528 |
| 2022-09-07 | 17.31 | $16.95 | 20215 |
| 2022-09-06 | 17.33 | $16.62 | 13315 |
| 2022-09-02 | 17.37 | $16.92 | 4149 |
| 2022-09-01 | 17.39 | $16.80 | 14805 |
| 2022-08-31 | 17.43 | $16.96 | 12700 |
| 2022-08-30 | 17.47 | $17.04 | 18600 |
| 2022-08-29 | 17.49 | $17.15 | 14300 |
| 2022-08-26 | 17.50 | $17.33 | 7115 |
| 2022-08-25 | 17.51 | $17.38 | 16236 |
| 2022-08-24 | 17.51 | $17.42 | 14700 |
| 2022-08-23 | 17.50 | $17.25 | 5700 |
| 2022-08-22 | 17.50 | $17.15 | 19900 |
| 2022-08-19 | 17.50 | $17.43 | 10346 |
| 2022-08-18 | 17.49 | $17.60 | 36200 |
| 2022-08-17 | 17.47 | $17.48 | 27705 |
| 2022-08-16 | 17.45 | $17.70 | 25003 |
| 2022-08-15 | 17.43 | $17.94 | 19100 |
| 2022-08-12 | 17.39 | $17.80 | 18832 |
| 2022-08-11 | 17.37 | $17.56 | 27000 |
| 2022-08-10 | 17.35 | $17.68 | 44540 |
| 2022-08-09 | 17.34 | $17.39 | 13300 |
| 2022-08-08 | 17.34 | $17.50 | 13800 |
| 2022-08-05 | 17.35 | $17.32 | 26800 |
| 2022-08-04 | 17.36 | $17.59 | 26717 |
| 2022-08-03 | 17.33 | $17.61 | 16447 |
| 2022-08-02 | 17.30 | $17.45 | 22509 |
| 2022-08-01 | 17.28 | $17.47 | 43511 |
| 2022-07-29 | 17.25 | $17.44 | 55418 |
| 2022-07-28 | 17.21 | $17.44 | 47300 |
| 2022-07-27 | 17.17 | $17.29 | 7600 |
| 2022-07-26 | 17.13 | $17.23 | 9120 |
| 2022-07-25 | 17.10 | $17.08 | 6300 |
| 2022-07-22 | 17.07 | $17.17 | 17200 |
| 2022-07-21 | 17.03 | $17.24 | 14202 |
| 2022-07-20 | 16.98 | $17.15 | 14026 |
| 2022-07-19 | 16.92 | $17.24 | 9000 |
| 2022-07-18 | 16.86 | $17.18 | 1934 |
| 2022-07-15 | 16.82 | $17.27 | 21100 |
| 2022-07-14 | 16.79 | $17.17 | 10700 |
| 2022-07-13 | 16.77 | $17.51 | 14700 |
| 2022-07-12 | 16.77 | $17.54 | 16022 |
| 2022-07-11 | 16.78 | $17.66 | 12800 |
| 2022-07-08 | 16.79 | $17.39 | 19600 |
| 2022-07-07 | 16.83 | $17.09 | 10243 |
| 2022-07-06 | 16.88 | $17.04 | 21500 |
| 2022-07-05 | 16.93 | $17.00 | 21600 |
| 2022-07-01 | 16.99 | $16.83 | 20446 |
| 2022-06-30 | 17.05 | $16.70 | 41800 |
| 2022-06-29 | 17.12 | $16.69 | 16320 |
| 2022-06-28 | 17.17 | $16.50 | 5833 |
| 2022-06-27 | 17.23 | $16.54 | 23400 |
| 2022-06-24 | 17.27 | $16.55 | 15735 |
| 2022-06-23 | 17.27 | $16.32 | 28210 |
| 2022-06-22 | 17.27 | $16.14 | 86500 |
| 2022-06-21 | 17.27 | $15.95 | 24600 |
| 2022-06-17 | 17.28 | $16.03 | 35700 |
| 2022-06-16 | 17.28 | $16.47 | 9900 |
| 2022-06-15 | 17.25 | $16.62 | 10736 |
| 2022-06-14 | 17.24 | $16.88 | 40400 |
| 2022-06-13 | 17.21 | $17.39 | 35200 |
| 2022-06-10 | 17.16 | $17.73 | 55432 |
| 2022-06-09 | 17.10 | $17.97 | 27400 |
| 2022-06-08 | 17.03 | $18.06 | 10700 |
| 2022-06-07 | 16.99 | $18.14 | 20741 |
| 2022-06-06 | 16.94 | $18.09 | 7731 |
| 2022-06-03 | 16.89 | $18.15 | 14330 |
| 2022-06-02 | 16.84 | $18.16 | 18043 |
| 2022-06-01 | 16.80 | $17.95 | 45500 |
| 2022-05-31 | 16.76 | $17.69 | 28000 |
| 2022-05-27 | 16.73 | $17.86 | 50415 |
| 2022-05-26 | 16.69 | $17.25 | 98300 |
| 2022-05-25 | 16.70 | $16.55 | 45736 |
| 2022-05-24 | 16.73 | $16.25 | 25000 |
| 2022-05-23 | 16.80 | $16.16 | 14000 |
| 2022-05-20 | 16.88 | $16.17 | 23300 |
| 2022-05-19 | 16.95 | $16.01 | 27014 |
| 2022-05-18 | 17.04 | $15.98 | 12000 |
| 2022-05-17 | 17.13 | $16.30 | 9600 |
| 2022-05-16 | 17.22 | $16.30 | 23700 |
| 2022-05-13 | 17.29 | $16.33 | 40416 |
| 2022-05-12 | 17.36 | $16.58 | 30108 |
| 2022-05-11 | 17.43 | $16.71 | 47938 |
| 2022-05-10 | 17.50 | $17.21 | 27600 |
| 2022-05-09 | 17.55 | $17.00 | 26500 |
| 2022-05-06 | 17.61 | $17.21 | 17800 |
| 2022-05-05 | 17.66 | $17.21 | 24639 |
| 2022-05-04 | 17.72 | $17.25 | 24820 |
| 2022-05-03 | 17.80 | $17.15 | 21249 |
| 2022-05-02 | 17.88 | $17.07 | 26600 |
| 2022-04-29 | 17.96 | $17.18 | 22300 |
| 2022-04-28 | 18.03 | $17.30 | 46800 |
| 2022-04-27 | 18.08 | $17.24 | 32700 |
| 2022-04-26 | 18.14 | $17.62 | 15040 |
| 2022-04-25 | 18.17 | $17.72 | 12600 |
| 2022-04-22 | 18.22 | $17.69 | 18100 |
| 2022-04-21 | 18.27 | $17.83 | 18507 |
| 2022-04-20 | 18.33 | $17.79 | 50100 |
| 2022-04-19 | 18.38 | $17.95 | 57500 |
| 2022-04-18 | 18.42 | $17.66 | 35643 |
| 2022-04-14 | 18.50 | $17.77 | 18800 |
| 2022-04-13 | 18.57 | $18.06 | 67300 |
| 2022-04-12 | 18.61 | $18.13 | 30738 |
| 2022-04-11 | 18.66 | $18.11 | 41022 |
| 2022-04-08 | 18.71 | $18.22 | 22438 |
| 2022-04-07 | 18.77 | $18.30 | 29200 |
| 2022-04-06 | 18.83 | $18.45 | 17422 |
| 2022-04-05 | 18.90 | $18.71 | 43300 |
| 2022-04-04 | 18.95 | $18.70 | 54016 |
| 2022-04-01 | 19.01 | $18.74 | 27422 |
| 2022-03-31 | 19.09 | $18.58 | 34800 |
| 2022-03-30 | 19.17 | $18.29 | 67123 |
| 2022-03-29 | 19.26 | $18.46 | 42900 |
| 2022-03-28 | 19.34 | $18.30 | 50022 |
| 2022-03-25 | 19.43 | $18.61 | 16400 |
| 2022-03-24 | 19.49 | $18.82 | 26600 |
| 2022-03-23 | 19.54 | $18.91 | 15600 |
| 2022-03-22 | 19.59 | $18.84 | 19232 |
| 2022-03-21 | 19.64 | $18.76 | 21916 |
| 2022-03-18 | 19.72 | $19.14 | 11200 |
| 2022-03-17 | 19.76 | $19.17 | 11800 |
| 2022-03-16 | 19.78 | $19.02 | 25400 |
| 2022-03-15 | 19.82 | $19.14 | 24800 |
| 2022-03-14 | 19.84 | $19.03 | 18539 |
| 2022-03-11 | 19.89 | $19.52 | 20500 |
| 2022-03-10 | 19.92 | $19.46 | 19600 |
| 2022-03-09 | 19.97 | $19.74 | 20400 |
| 2022-03-08 | 20.00 | $19.80 | 14500 |
| 2022-03-07 | 20.04 | $19.94 | 9800 |
| 2022-03-04 | 20.08 | $20.21 | 3800 |
| 2022-03-03 | 20.10 | $20.21 | 5515 |
| 2022-03-02 | 20.13 | $20.11 | 3906 |
| 2022-03-01 | 20.16 | $20.11 | 24424 |
| 2022-02-28 | 20.18 | $19.99 | 11018 |
| 2022-02-25 | 20.20 | $19.89 | 6038 |
| 2022-02-24 | 20.23 | $19.83 | 24600 |
| 2022-02-23 | 20.25 | $19.84 | 9200 |
| 2022-02-22 | 20.27 | $19.95 | 19600 |
| 2022-02-18 | 20.26 | $20.25 | 23736 |
| 2022-02-17 | 20.26 | $19.89 | 35300 |
| 2022-02-16 | 20.28 | $19.71 | 56527 |
| 2022-02-15 | 20.32 | $19.68 | 23804 |
| 2022-02-14 | 20.37 | $19.66 | 20100 |
| 2022-02-11 | 20.46 | $19.94 | 34200 |
| 2022-02-10 | 20.55 | $20.19 | 28700 |
| 2022-02-09 | 20.64 | $20.49 | 26800 |
| 2022-02-08 | 20.73 | $20.40 | 23933 |
| 2022-02-07 | 20.83 | $20.59 | 8043 |
| 2022-02-04 | 20.92 | $20.59 | 30300 |
| 2022-02-03 | 21.00 | $20.77 | 27935 |
| 2022-02-02 | 21.06 | $20.78 | 18405 |
| 2022-02-01 | 21.12 | $20.67 | 17016 |
| 2022-01-31 | 21.19 | $20.47 | 16005 |
| 2022-01-28 | 21.26 | $20.40 | 31204 |
| 2022-01-27 | 21.34 | $20.40 | 42400 |
| 2022-01-26 | 21.40 | $20.33 | 24300 |
| 2022-01-25 | 21.47 | $20.21 | 25235 |
| 2022-01-24 | 21.55 | $19.85 | 72543 |
| 2022-01-21 | 21.66 | $20.23 | 80313 |
| 2022-01-20 | 21.76 | $20.25 | 47332 |
| 2022-01-19 | 21.85 | $20.40 | 81318 |
| 2022-01-18 | 21.94 | $20.73 | 97200 |
| 2022-01-14 | 22.05 | $21.43 | 31600 |
| 2022-01-13 | 22.14 | $21.72 | 32700 |
| 2022-01-12 | 22.21 | $22.02 | 53600 |
| 2022-01-11 | 22.27 | $22.35 | 9212 |
| 2022-01-10 | 22.30 | $22.45 | 10900 |
| 2022-01-07 | 22.32 | $22.31 | 26730 |
| 2022-01-06 | 22.35 | $22.17 | 67543 |
| 2022-01-05 | 22.38 | $22.12 | 57300 |
| 2022-01-04 | 22.42 | $21.92 | 42121 |
| 2022-01-03 | 22.46 | $21.94 | 51525 |
| 2021-12-31 | 22.49 | $21.91 | 60700 |
| 2021-12-30 | 22.53 | $21.97 | 39900 |
| 2021-12-29 | 22.58 | $21.65 | 67008 |
| 2021-12-28 | 22.64 | $21.75 | 103344 |
| 2021-12-27 | 22.71 | $21.86 | 50800 |
| 2021-12-23 | 22.77 | $22.11 | 32600 |
| 2021-12-22 | 22.82 | $22.10 | 17336 |
| 2021-12-21 | 22.86 | $22.04 | 17000 |
| 2021-12-20 | 22.92 | $22.26 | 15400 |
| 2021-12-17 | 22.97 | $22.97 | 22600 |
| 2021-12-16 | 22.98 | $23.24 | 22140 |
| 2021-12-15 | 22.98 | $23.14 | 16548 |
| 2021-12-14 | 22.98 | $23.17 | 12100 |
| 2021-12-13 | 22.98 | $22.96 | 18500 |
| 2021-12-10 | 22.99 | $22.79 | 24216 |
| 2021-12-09 | 23.01 | $22.85 | 9200 |
| 2021-12-08 | 23.02 | $22.83 | 6400 |
| 2021-12-07 | 23.04 | $22.87 | 21405 |
| 2021-12-06 | 23.06 | $22.71 | 6500 |
| 2021-12-03 | 23.09 | $22.58 | 6600 |
| 2021-12-02 | 23.10 | $22.79 | 13102 |
| 2021-12-01 | 23.11 | $22.92 | 5900 |
| 2021-11-30 | 23.10 | $22.88 | 7947 |
| 2021-11-29 | 23.09 | $23.19 | 8300 |
| 2021-11-26 | 23.07 | $23.04 | 3725 |
| 2021-11-24 | 23.06 | $23.00 | 2829 |
| 2021-11-23 | 23.06 | $23.05 | 8334 |
| 2021-11-22 | 23.04 | $23.18 | 8200 |
| 2021-11-19 | 23.04 | $23.17 | 12900 |
| 2021-11-18 | 23.03 | $23.14 | 6136 |
| 2021-11-17 | 23.03 | $23.29 | 17400 |
| 2021-11-16 | 23.03 | $23.18 | 2632 |
| 2021-11-15 | 23.04 | $23.22 | 11700 |
| 2021-11-12 | 23.06 | $23.21 | 4500 |
| 2021-11-11 | 23.08 | $23.15 | 829 |
| 2021-11-10 | 23.10 | $23.05 | 30827 |
| 2021-11-09 | 23.11 | $23.23 | 12431 |
| 2021-11-08 | 23.12 | $23.28 | 31600 |
| 2021-11-05 | 23.12 | $23.19 | 18029 |
| 2021-11-04 | 23.12 | $22.88 | 15826 |
| 2021-11-03 | 23.14 | $22.85 | 22015 |
| 2021-11-02 | 23.17 | $22.79 | 33921 |
| 2021-11-01 | 23.19 | $22.76 | 51800 |
| 2021-10-29 | 23.21 | $22.80 | 6239 |
| 2021-10-28 | 23.23 | $22.82 | 16100 |
| 2021-10-27 | 23.26 | $22.90 | 11407 |
| 2021-10-26 | 23.30 | $22.78 | 9600 |
| 2021-10-25 | 23.32 | $23.08 | 10405 |
| 2021-10-22 | 23.36 | $23.07 | 6400 |
| 2021-10-21 | 23.40 | $23.03 | 18200 |
| 2021-10-20 | 23.45 | $23.27 | 21800 |
| 2021-10-19 | 23.48 | $23.45 | 5100 |
| 2021-10-18 | 23.51 | $23.59 | 28733 |
| 2021-10-15 | 23.53 | $23.64 | 20600 |
| 2021-10-14 | 23.55 | $23.45 | 7118 |
| 2021-10-13 | 23.58 | $23.41 | 5300 |
| 2021-10-12 | 23.62 | $23.27 | 1300 |
| 2021-10-11 | 23.66 | $23.31 | 8816 |
| 2021-10-08 | 23.70 | $23.26 | 18600 |
| 2021-10-07 | 23.73 | $23.33 | 2900 |
| 2021-10-06 | 23.77 | $23.34 | 5631 |
| 2021-10-05 | 23.80 | $23.25 | 1900 |
| 2021-10-04 | 23.84 | $23.09 | 16400 |
| 2021-10-01 | 23.88 | $23.32 | 9003 |
| 2021-09-30 | 23.92 | $23.41 | 3900 |
| 2021-09-29 | 23.95 | $23.57 | 7500 |
| 2021-09-28 | 23.97 | $23.25 | 26000 |
| 2021-09-27 | 24.00 | $23.81 | 8300 |
| 2021-09-24 | 24.02 | $23.97 | 9800 |
| 2021-09-23 | 24.02 | $23.94 | 22500 |
| 2021-09-22 | 24.02 | $24.02 | 2100 |
| 2021-09-21 | 24.01 | $24.03 | 7942 |
| 2021-09-20 | 24.01 | $23.97 | 18904 |
| 2021-09-17 | 24.02 | $24.05 | 4200 |
| 2021-09-16 | 24.01 | $24.04 | 18943 |
| 2021-09-15 | 24.02 | $24.10 | 7132 |
| 2021-09-14 | 24.02 | $24.08 | 9800 |
| 2021-09-13 | 24.02 | $24.09 | 19200 |
| 2021-09-10 | 24.05 | $24.00 | 10824 |
| 2021-09-09 | 24.07 | $24.00 | 3218 |
| 2021-09-08 | 24.10 | $24.02 | 27600 |
| 2021-09-07 | 24.12 | $24.01 | 29902 |
| 2021-09-03 | 24.14 | $24.01 | 19100 |
| 2021-09-02 | 24.16 | $23.96 | 17400 |
| 2021-09-01 | 24.17 | $23.98 | 39100 |
| 2021-08-31 | 24.18 | $23.99 | 5200 |
| 2021-08-30 | 24.19 | $24.01 | 11600 |
| 2021-08-27 | 24.20 | $24.10 | 22936 |
| 2021-08-26 | 24.21 | $23.92 | 5600 |
| 2021-08-25 | 24.23 | $23.93 | 13903 |
| 2021-08-24 | 24.25 | $24.00 | 40400 |
| 2021-08-23 | 24.26 | $24.00 | 15510 |
| 2021-08-20 | 24.27 | $24.03 | 14600 |
| 2021-08-19 | 24.29 | $24.00 | 25900 |
| 2021-08-18 | 24.32 | $24.08 | 16200 |
| 2021-08-17 | 24.33 | $24.14 | 23700 |
| 2021-08-16 | 24.35 | $24.20 | 15100 |
| 2021-08-13 | 24.36 | $24.52 | 10649 |
| 2021-08-12 | 24.35 | $24.45 | 16811 |
| 2021-08-11 | 24.35 | $24.63 | 7029 |
| 2021-08-10 | 24.35 | $24.48 | 13700 |
| 2021-08-09 | 24.35 | $24.45 | 39200 |
| 2021-08-06 | 24.35 | $24.26 | 8614 |
| 2021-08-05 | 24.35 | $24.19 | 6800 |
| 2021-08-04 | 24.35 | $24.15 | 8300 |
| 2021-08-03 | 24.36 | $24.24 | 11900 |
| 2021-08-02 | 24.35 | $24.31 | 19022 |
| 2021-07-30 | 24.33 | $24.29 | 12400 |
| 2021-07-29 | 24.29 | $24.30 | 21800 |
| 2021-07-28 | 24.26 | $24.22 | 30542 |
| 2021-07-27 | 24.24 | $24.24 | 8400 |
| 2021-07-26 | 24.21 | $24.24 | 15100 |
| 2021-07-23 | 24.17 | $24.40 | 2619 |
| 2021-07-22 | 24.14 | $24.51 | 15100 |
| 2021-07-21 | 24.10 | $24.43 | 14700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.82
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.57
Average
16.43
Maximum
24.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.82 | $14.93 | 8324 |
| 2026-07-16 | 14.81 | $14.88 | 2230 |
| 2026-07-15 | 14.80 | $14.95 | 3702 |
| 2026-07-14 | 14.78 | $14.97 | 4633 |
| 2026-07-13 | 14.76 | $14.91 | 10302 |
| 2026-07-10 | 14.75 | $14.94 | 5302 |
| 2026-07-09 | 14.73 | $14.91 | 9800 |
| 2026-07-08 | 14.71 | $14.87 | 8700 |
| 2026-07-07 | 14.69 | $14.84 | 9142 |
| 2026-07-06 | 14.68 | $14.86 | 13914 |
| 2026-07-02 | 14.66 | $14.86 | 18500 |
| 2026-07-01 | 14.64 | $14.81 | 18716 |
| 2026-06-30 | 14.62 | $14.78 | 39610 |
| 2026-06-29 | 14.60 | $14.80 | 21000 |
| 2026-06-26 | 14.58 | $14.63 | 5400 |
| 2026-06-25 | 14.58 | $14.61 | 5419 |
| 2026-06-24 | 14.57 | $14.61 | 23700 |
| 2026-06-23 | 14.57 | $14.62 | 24200 |
| 2026-06-22 | 14.56 | $14.60 | 3877 |
| 2026-06-18 | 14.56 | $14.60 | 4000 |
| 2026-06-17 | 14.55 | $14.54 | 11500 |
| 2026-06-16 | 14.56 | $14.60 | 10600 |
| 2026-06-15 | 14.55 | $14.62 | 10800 |
| 2026-06-12 | 14.54 | $14.66 | 4432 |
| 2026-06-11 | 14.53 | $14.61 | 8100 |
| 2026-06-10 | 14.52 | $14.62 | 16327 |
| 2026-06-09 | 14.51 | $14.59 | 3100 |
| 2026-06-08 | 14.50 | $14.48 | 9100 |
| 2026-06-05 | 14.51 | $14.48 | 1900 |
| 2026-06-04 | 14.51 | $14.63 | 26600 |
| 2026-06-03 | 14.50 | $14.63 | 7600 |
| 2026-06-02 | 14.48 | $14.59 | 10800 |
| 2026-06-01 | 14.47 | $14.60 | 9748 |
| 2026-05-29 | 14.46 | $14.54 | 42912 |
| 2026-05-28 | 14.45 | $14.61 | 6100 |
| 2026-05-27 | 14.43 | $14.49 | 5702 |
| 2026-05-26 | 14.43 | $14.37 | 11800 |
| 2026-05-22 | 14.43 | $14.38 | 1900 |
| 2026-05-21 | 14.44 | $14.34 | 1500 |
| 2026-05-20 | 14.45 | $14.38 | 3103 |
| 2026-05-19 | 14.46 | $14.35 | 7612 |
| 2026-05-18 | 14.47 | $14.55 | 10100 |
| 2026-05-15 | 14.46 | $14.58 | 3105 |
| 2026-05-14 | 14.45 | $14.77 | 36643 |
| 2026-05-13 | 14.41 | $14.52 | 10631 |
| 2026-05-12 | 14.40 | $14.52 | 14100 |
| 2026-05-11 | 14.39 | $14.67 | 13800 |
| 2026-05-08 | 14.36 | $14.64 | 14600 |
| 2026-05-07 | 14.33 | $14.58 | 3037 |
| 2026-05-06 | 14.30 | $14.47 | 7141 |
| 2026-05-05 | 14.29 | $14.35 | 10414 |
| 2026-05-04 | 14.28 | $14.22 | 9226 |
| 2026-05-01 | 14.28 | $14.39 | 60330 |
| 2026-04-30 | 14.27 | $14.36 | 19000 |
| 2026-04-29 | 14.26 | $14.21 | 8300 |
| 2026-04-28 | 14.27 | $14.27 | 2400 |
| 2026-04-27 | 14.27 | $14.27 | 11442 |
| 2026-04-24 | 14.27 | $14.29 | 7300 |
| 2026-04-23 | 14.27 | $14.26 | 5609 |
| 2026-04-22 | 14.27 | $14.32 | 8400 |
| 2026-04-21 | 14.26 | $14.35 | 4100 |
| 2026-04-20 | 14.25 | $14.33 | 13945 |
| 2026-04-17 | 14.25 | $14.41 | 10300 |
| 2026-04-16 | 14.23 | $14.30 | 8024 |
| 2026-04-15 | 14.22 | $14.28 | 21100 |
| 2026-04-14 | 14.21 | $14.42 | 12402 |
| 2026-04-13 | 14.19 | $14.39 | 12047 |
| 2026-04-10 | 14.17 | $14.44 | 7000 |
| 2026-04-09 | 14.14 | $14.44 | 14200 |
| 2026-04-08 | 14.11 | $14.33 | 11340 |
| 2026-04-07 | 14.09 | $13.98 | 12700 |
| 2026-04-06 | 14.10 | $14.07 | 9100 |
| 2026-04-02 | 14.10 | $14.13 | 5700 |
| 2026-04-01 | 14.10 | $14.04 | 9700 |
| 2026-03-31 | 14.11 | $14.03 | 14844 |
| 2026-03-30 | 14.12 | $13.75 | 23000 |
| 2026-03-27 | 14.16 | $13.74 | 19916 |
| 2026-03-26 | 14.20 | $13.73 | 11613 |
| 2026-03-25 | 14.25 | $13.89 | 18216 |
| 2026-03-24 | 14.29 | $13.80 | 33325 |
| 2026-03-23 | 14.34 | $14.07 | 26715 |
| 2026-03-20 | 14.37 | $14.03 | 22000 |
| 2026-03-19 | 14.40 | $14.20 | 14200 |
| 2026-03-18 | 14.42 | $14.22 | 31400 |
| 2026-03-17 | 14.44 | $14.23 | 18045 |
| 2026-03-16 | 14.47 | $14.38 | 4906 |
| 2026-03-13 | 14.47 | $14.39 | 19800 |
| 2026-03-12 | 14.48 | $14.36 | 6437 |
| 2026-03-11 | 14.50 | $14.33 | 13500 |
| 2026-03-10 | 14.51 | $14.24 | 56120 |
| 2026-03-09 | 14.54 | $14.52 | 7239 |
| 2026-03-06 | 14.55 | $14.52 | 6100 |
| 2026-03-05 | 14.55 | $14.63 | 19644 |
| 2026-03-04 | 14.54 | $14.65 | 7600 |
| 2026-03-03 | 14.53 | $14.54 | 14920 |
| 2026-03-02 | 14.53 | $14.55 | 24311 |
| 2026-02-27 | 14.52 | $14.62 | 11807 |
| 2026-02-26 | 14.51 | $14.54 | 29643 |
| 2026-02-25 | 14.51 | $14.67 | 115136 |
| 2026-02-24 | 14.50 | $14.52 | 51344 |
| 2026-02-23 | 14.49 | $14.35 | 23000 |
| 2026-02-20 | 14.51 | $14.52 | 17100 |
| 2026-02-19 | 14.51 | $14.55 | 39300 |
| 2026-02-18 | 14.50 | $14.51 | 17317 |
| 2026-02-17 | 14.50 | $14.58 | 14800 |
| 2026-02-13 | 14.49 | $14.66 | 15500 |
| 2026-02-12 | 14.47 | $14.71 | 16400 |
| 2026-02-11 | 14.45 | $14.68 | 16600 |
| 2026-02-10 | 14.43 | $14.73 | 13404 |
| 2026-02-09 | 14.39 | $14.75 | 24538 |
| 2026-02-06 | 14.36 | $14.72 | 37700 |
| 2026-02-05 | 14.32 | $14.65 | 53100 |
| 2026-02-04 | 14.28 | $14.57 | 62434 |
| 2026-02-03 | 14.25 | $14.57 | 34700 |
| 2026-02-02 | 14.22 | $14.44 | 31605 |
| 2026-01-30 | 14.20 | $14.44 | 17700 |
| 2026-01-29 | 14.17 | $14.36 | 24100 |
| 2026-01-28 | 14.15 | $14.26 | 14100 |
| 2026-01-27 | 14.14 | $14.10 | 26636 |
| 2026-01-26 | 14.14 | $14.14 | 20300 |
| 2026-01-23 | 14.14 | $14.21 | 85100 |
| 2026-01-22 | 14.14 | $14.09 | 29600 |
| 2026-01-21 | 14.14 | $14.18 | 26400 |
| 2026-01-20 | 14.14 | $14.17 | 19511 |
| 2026-01-16 | 14.13 | $14.21 | 22445 |
| 2026-01-15 | 14.12 | $14.19 | 56000 |
| 2026-01-14 | 14.12 | $14.22 | 20508 |
| 2026-01-13 | 14.11 | $14.21 | 33302 |
| 2026-01-12 | 14.10 | $14.18 | 14800 |
| 2026-01-09 | 14.09 | $14.15 | 33500 |
| 2026-01-08 | 14.08 | $14.08 | 13242 |
| 2026-01-07 | 14.08 | $14.10 | 35900 |
| 2026-01-06 | 14.08 | $14.06 | 25700 |
| 2026-01-05 | 14.08 | $14.06 | 26721 |
| 2026-01-02 | 14.08 | $14.05 | 20908 |
| 2025-12-31 | 14.08 | $13.97 | 91647 |
| 2025-12-30 | 14.10 | $13.99 | 47607 |
| 2025-12-29 | 14.11 | $13.90 | 111800 |
| 2025-12-26 | 14.13 | $13.95 | 50146 |
| 2025-12-24 | 14.15 | $14.01 | 23700 |
| 2025-12-23 | 14.16 | $14.02 | 66100 |
| 2025-12-22 | 14.18 | $14.11 | 30500 |
| 2025-12-19 | 14.19 | $14.12 | 32600 |
| 2025-12-18 | 14.19 | $14.11 | 28814 |
| 2025-12-17 | 14.20 | $14.09 | 56836 |
| 2025-12-16 | 14.21 | $14.12 | 57013 |
| 2025-12-15 | 14.22 | $14.16 | 41322 |
| 2025-12-12 | 14.23 | $14.25 | 32200 |
| 2025-12-11 | 14.23 | $14.29 | 32400 |
| 2025-12-10 | 14.22 | $14.28 | 21541 |
| 2025-12-09 | 14.21 | $14.22 | 35400 |
| 2025-12-08 | 14.21 | $14.18 | 55427 |
| 2025-12-05 | 14.22 | $14.27 | 43009 |
| 2025-12-04 | 14.21 | $14.19 | 31400 |
| 2025-12-03 | 14.21 | $14.17 | 38100 |
| 2025-12-02 | 14.22 | $14.14 | 45400 |
| 2025-12-01 | 14.23 | $14.11 | 42540 |
| 2025-11-28 | 14.24 | $14.11 | 34050 |
| 2025-11-26 | 14.25 | $14.06 | 34100 |
| 2025-11-25 | 14.27 | $14.10 | 63100 |
| 2025-11-24 | 14.29 | $14.07 | 46300 |
| 2025-11-21 | 14.32 | $14.02 | 21400 |
| 2025-11-20 | 14.35 | $14.02 | 68000 |
| 2025-11-19 | 14.38 | $14.23 | 7338 |
| 2025-11-18 | 14.40 | $14.30 | 17300 |
| 2025-11-17 | 14.41 | $14.43 | 4000 |
| 2025-11-14 | 14.40 | $14.59 | 77400 |
| 2025-11-13 | 14.38 | $14.44 | 18300 |
| 2025-11-12 | 14.38 | $14.48 | 11944 |
| 2025-11-11 | 14.37 | $14.38 | 31800 |
| 2025-11-10 | 14.37 | $14.35 | 26930 |
| 2025-11-07 | 14.37 | $14.30 | 20626 |
| 2025-11-06 | 14.38 | $14.39 | 6229 |
| 2025-11-05 | 14.37 | $14.45 | 10547 |
| 2025-11-04 | 14.37 | $14.50 | 43500 |
| 2025-11-03 | 14.35 | $14.42 | 32028 |
| 2025-10-31 | 14.35 | $14.43 | 26336 |
| 2025-10-30 | 14.34 | $14.27 | 20800 |
| 2025-10-29 | 14.34 | $14.32 | 12800 |
| 2025-10-28 | 14.35 | $14.32 | 36008 |
| 2025-10-27 | 14.35 | $14.30 | 19400 |
| 2025-10-24 | 14.35 | $14.30 | 29900 |
| 2025-10-23 | 14.36 | $14.28 | 14307 |
| 2025-10-22 | 14.37 | $14.33 | 19249 |
| 2025-10-21 | 14.37 | $14.37 | 27115 |
| 2025-10-20 | 14.37 | $14.29 | 32200 |
| 2025-10-17 | 14.38 | $14.28 | 40201 |
| 2025-10-16 | 14.39 | $14.48 | 26404 |
| 2025-10-15 | 14.38 | $14.46 | 25800 |
| 2025-10-14 | 14.37 | $14.51 | 7000 |
| 2025-10-13 | 14.36 | $14.47 | 7400 |
| 2025-10-10 | 14.35 | $14.46 | 18100 |
| 2025-10-09 | 14.33 | $14.38 | 22500 |
| 2025-10-08 | 14.33 | $14.42 | 18600 |
| 2025-10-07 | 14.32 | $14.35 | 17700 |
| 2025-10-06 | 14.32 | $14.32 | 16600 |
| 2025-10-03 | 14.32 | $14.43 | 19638 |
| 2025-10-02 | 14.30 | $14.46 | 23900 |
| 2025-10-01 | 14.29 | $14.48 | 18600 |
| 2025-09-30 | 14.27 | $14.46 | 26000 |
| 2025-09-29 | 14.25 | $14.45 | 19318 |
| 2025-09-26 | 14.23 | $14.42 | 28600 |
| 2025-09-25 | 14.20 | $14.33 | 11048 |
| 2025-09-24 | 14.19 | $14.36 | 20002 |
| 2025-09-23 | 14.17 | $14.42 | 37519 |
| 2025-09-22 | 14.15 | $14.36 | 31800 |
| 2025-09-19 | 14.13 | $14.40 | 42205 |
| 2025-09-18 | 14.10 | $14.29 | 40843 |
| 2025-09-17 | 14.08 | $14.25 | 35400 |
| 2025-09-16 | 14.06 | $14.32 | 43000 |
| 2025-09-15 | 14.03 | $14.26 | 64145 |
| 2025-09-12 | 14.01 | $14.32 | 24869 |
| 2025-09-11 | 13.97 | $14.35 | 40100 |
| 2025-09-10 | 13.93 | $14.25 | 38917 |
| 2025-09-09 | 13.90 | $14.11 | 46135 |
| 2025-09-08 | 13.88 | $14.08 | 31300 |
| 2025-09-05 | 13.86 | $13.94 | 48787 |
| 2025-09-04 | 13.85 | $13.86 | 32100 |
| 2025-09-03 | 13.85 | $13.86 | 30200 |
| 2025-09-02 | 13.84 | $13.85 | 49428 |
| 2025-08-29 | 13.84 | $13.79 | 25500 |
| 2025-08-28 | 13.85 | $13.71 | 37419 |
| 2025-08-27 | 13.86 | $13.69 | 26100 |
| 2025-08-26 | 13.88 | $13.75 | 29400 |
| 2025-08-25 | 13.90 | $13.77 | 41936 |
| 2025-08-22 | 13.91 | $13.77 | 44800 |
| 2025-08-21 | 13.93 | $13.71 | 44316 |
| 2025-08-20 | 13.95 | $13.76 | 40100 |
| 2025-08-19 | 13.97 | $13.91 | 9947 |
| 2025-08-18 | 13.97 | $13.97 | 37600 |
| 2025-08-15 | 13.97 | $14.03 | 9200 |
| 2025-08-14 | 13.97 | $14.07 | 20906 |
| 2025-08-13 | 13.96 | $14.17 | 15134 |
| 2025-08-12 | 13.94 | $14.09 | 17838 |
| 2025-08-11 | 13.92 | $14.09 | 39900 |
| 2025-08-08 | 13.90 | $14.04 | 13300 |
| 2025-08-07 | 13.89 | $13.96 | 20413 |
| 2025-08-06 | 13.88 | $13.93 | 10345 |
| 2025-08-05 | 13.87 | $13.92 | 38700 |
| 2025-08-04 | 13.87 | $13.96 | 28200 |
| 2025-08-01 | 13.86 | $13.90 | 34001 |
| 2025-07-31 | 13.85 | $13.75 | 18900 |
| 2025-07-30 | 13.86 | $13.72 | 17300 |
| 2025-07-29 | 13.88 | $13.83 | 16042 |
| 2025-07-28 | 13.89 | $13.71 | 30308 |
| 2025-07-25 | 13.90 | $13.70 | 42000 |
| 2025-07-24 | 13.92 | $13.68 | 6700 |
| 2025-07-23 | 13.95 | $13.68 | 16926 |
| 2025-07-22 | 13.98 | $13.78 | 12900 |
| 2025-07-21 | 14.00 | $13.87 | 4440 |
| 2025-07-18 | 14.01 | $13.90 | 3121 |
| 2025-07-17 | 14.03 | $13.89 | 13043 |
| 2025-07-16 | 14.04 | $14.02 | 30900 |
| 2025-07-15 | 14.04 | $14.06 | 16501 |
| 2025-07-14 | 14.04 | $14.12 | 49732 |
| 2025-07-11 | 14.03 | $13.99 | 33400 |
| 2025-07-10 | 14.04 | $14.07 | 21533 |
| 2025-07-09 | 14.03 | $14.12 | 27200 |
| 2025-07-08 | 14.02 | $14.07 | 72234 |
| 2025-07-07 | 14.02 | $14.09 | 25000 |
| 2025-07-03 | 14.01 | $14.14 | 53200 |
| 2025-07-02 | 14.00 | $14.06 | 25200 |
| 2025-07-01 | 13.99 | $14.02 | 24821 |
| 2025-06-30 | 13.99 | $13.95 | 36834 |
| 2025-06-27 | 13.99 | $13.97 | 21000 |
| 2025-06-26 | 13.99 | $13.84 | 17400 |
| 2025-06-25 | 14.01 | $13.85 | 10938 |
| 2025-06-24 | 14.03 | $13.89 | 30543 |
| 2025-06-23 | 14.04 | $13.90 | 20800 |
| 2025-06-20 | 14.06 | $13.89 | 21900 |
| 2025-06-18 | 14.07 | $13.91 | 14700 |
| 2025-06-17 | 14.09 | $13.97 | 9100 |
| 2025-06-16 | 14.10 | $13.96 | 85503 |
| 2025-06-13 | 14.12 | $13.96 | 18545 |
| 2025-06-12 | 14.14 | $14.13 | 16712 |
| 2025-06-11 | 14.14 | $14.10 | 19943 |
| 2025-06-10 | 14.14 | $14.08 | 53900 |
| 2025-06-09 | 14.15 | $14.07 | 11336 |
| 2025-06-06 | 14.15 | $14.07 | 27509 |
| 2025-06-05 | 14.16 | $14.00 | 14100 |
| 2025-06-04 | 14.18 | $14.09 | 17600 |
| 2025-06-03 | 14.19 | $14.06 | 34828 |
| 2025-06-02 | 14.20 | $14.09 | 18418 |
| 2025-05-30 | 14.22 | $14.15 | 14746 |
| 2025-05-29 | 14.22 | $14.16 | 18000 |
| 2025-05-28 | 14.23 | $14.08 | 47900 |
| 2025-05-27 | 14.25 | $14.20 | 27200 |
| 2025-05-23 | 14.25 | $14.15 | 6700 |
| 2025-05-22 | 14.26 | $14.20 | 10900 |
| 2025-05-21 | 14.27 | $14.17 | 24300 |
| 2025-05-20 | 14.28 | $14.25 | 13400 |
| 2025-05-19 | 14.28 | $14.31 | 3210 |
| 2025-05-16 | 14.28 | $14.40 | 1400 |
| 2025-05-15 | 14.26 | $14.42 | 6732 |
| 2025-05-14 | 14.25 | $14.45 | 21000 |
| 2025-05-13 | 14.23 | $14.48 | 23600 |
| 2025-05-12 | 14.20 | $14.43 | 7400 |
| 2025-05-09 | 14.18 | $14.37 | 3600 |
| 2025-05-08 | 14.16 | $14.37 | 16000 |
| 2025-05-07 | 14.13 | $14.32 | 14941 |
| 2025-05-06 | 14.11 | $14.26 | 18000 |
| 2025-05-05 | 14.10 | $14.25 | 15315 |
| 2025-05-02 | 14.08 | $14.24 | 22332 |
| 2025-05-01 | 14.06 | $14.13 | 23700 |
| 2025-04-30 | 14.06 | $14.04 | 36400 |
| 2025-04-29 | 14.06 | $13.97 | 31900 |
| 2025-04-28 | 14.07 | $14.03 | 40739 |
| 2025-04-25 | 14.07 | $13.97 | 5730 |
| 2025-04-24 | 14.08 | $13.91 | 6000 |
| 2025-04-23 | 14.10 | $13.78 | 33600 |
| 2025-04-22 | 14.14 | $13.66 | 13548 |
| 2025-04-21 | 14.19 | $13.64 | 14442 |
| 2025-04-17 | 14.24 | $13.77 | 18620 |
| 2025-04-16 | 14.29 | $13.80 | 38900 |
| 2025-04-15 | 14.35 | $13.78 | 41912 |
| 2025-04-14 | 14.41 | $13.79 | 34800 |
| 2025-04-11 | 14.47 | $13.62 | 46400 |
| 2025-04-10 | 14.56 | $13.68 | 42700 |
| 2025-04-09 | 14.65 | $13.87 | 61918 |
| 2025-04-08 | 14.74 | $13.58 | 96800 |
| 2025-04-07 | 14.86 | $14.12 | 15400 |
| 2025-04-04 | 14.93 | $14.39 | 53600 |
| 2025-04-03 | 14.99 | $14.89 | 8600 |
| 2025-04-02 | 15.00 | $14.89 | 22800 |
| 2025-04-01 | 15.01 | $14.85 | 23738 |
| 2025-03-31 | 15.03 | $14.78 | 15248 |
| 2025-03-28 | 15.06 | $14.83 | 3700 |
| 2025-03-27 | 15.08 | $14.78 | 9408 |
| 2025-03-26 | 15.11 | $14.87 | 13900 |
| 2025-03-25 | 15.14 | $15.00 | 34700 |
| 2025-03-24 | 15.16 | $14.96 | 49800 |
| 2025-03-21 | 15.18 | $14.95 | 36426 |
| 2025-03-20 | 15.20 | $14.90 | 26405 |
| 2025-03-19 | 15.23 | $14.83 | 13400 |
| 2025-03-18 | 15.27 | $14.89 | 33200 |
| 2025-03-17 | 15.31 | $14.97 | 7800 |
| 2025-03-14 | 15.35 | $14.96 | 28900 |
| 2025-03-13 | 15.39 | $15.10 | 12640 |
| 2025-03-12 | 15.42 | $15.15 | 7624 |
| 2025-03-11 | 15.45 | $15.16 | 26100 |
| 2025-03-10 | 15.48 | $15.22 | 32936 |
| 2025-03-07 | 15.51 | $15.37 | 10200 |
| 2025-03-06 | 15.52 | $15.42 | 9815 |
| 2025-03-05 | 15.53 | $15.42 | 5200 |
| 2025-03-04 | 15.54 | $15.47 | 21320 |
| 2025-03-03 | 15.55 | $15.56 | 19000 |
| 2025-02-28 | 15.55 | $15.56 | 14900 |
| 2025-02-27 | 15.55 | $15.50 | 10536 |
| 2025-02-26 | 15.56 | $15.56 | 60900 |
| 2025-02-25 | 15.56 | $15.69 | 15300 |
| 2025-02-24 | 15.54 | $15.68 | 13721 |
| 2025-02-21 | 15.53 | $15.71 | 13252 |
| 2025-02-20 | 15.51 | $15.69 | 49300 |
| 2025-02-19 | 15.49 | $15.64 | 5504 |
| 2025-02-18 | 15.47 | $15.55 | 16439 |
| 2025-02-14 | 15.47 | $15.60 | 7400 |
| 2025-02-13 | 15.45 | $15.62 | 12827 |
| 2025-02-12 | 15.43 | $15.51 | 23531 |
| 2025-02-11 | 15.42 | $15.74 | 6433 |
| 2025-02-10 | 15.39 | $15.64 | 20600 |
| 2025-02-07 | 15.37 | $15.59 | 18700 |
| 2025-02-06 | 15.34 | $15.54 | 7300 |
| 2025-02-05 | 15.32 | $15.59 | 8900 |
| 2025-02-04 | 15.29 | $15.50 | 8804 |
| 2025-02-03 | 15.27 | $15.41 | 12008 |
| 2025-01-31 | 15.26 | $15.38 | 39327 |
| 2025-01-30 | 15.24 | $15.32 | 12000 |
| 2025-01-29 | 15.24 | $15.23 | 4300 |
| 2025-01-28 | 15.24 | $15.24 | 12400 |
| 2025-01-27 | 15.24 | $15.22 | 10848 |
| 2025-01-24 | 15.24 | $15.25 | 7205 |
| 2025-01-23 | 15.24 | $15.27 | 14100 |
| 2025-01-22 | 15.23 | $15.34 | 10822 |
| 2025-01-21 | 15.22 | $15.35 | 10200 |
| 2025-01-17 | 15.21 | $15.28 | 26409 |
| 2025-01-16 | 15.20 | $15.20 | 14513 |
| 2025-01-15 | 15.20 | $15.21 | 20400 |
| 2025-01-14 | 15.20 | $15.10 | 5924 |
| 2025-01-13 | 15.21 | $15.02 | 16203 |
| 2025-01-10 | 15.23 | $15.05 | 37908 |
| 2025-01-08 | 15.25 | $15.15 | 18300 |
| 2025-01-07 | 15.26 | $15.09 | 35731 |
| 2025-01-06 | 15.27 | $15.15 | 29000 |
| 2025-01-03 | 15.29 | $15.12 | 38900 |
| 2025-01-02 | 15.31 | $15.00 | 34200 |
| 2024-12-31 | 15.34 | $14.87 | 140201 |
| 2024-12-30 | 15.39 | $14.85 | 109700 |
| 2024-12-27 | 15.44 | $14.92 | 80526 |
| 2024-12-26 | 15.50 | $14.96 | 37600 |
| 2024-12-24 | 15.55 | $14.98 | 45317 |
| 2024-12-23 | 15.61 | $14.98 | 64231 |
| 2024-12-20 | 15.68 | $15.15 | 33301 |
| 2024-12-19 | 15.74 | $15.22 | 28900 |
| 2024-12-18 | 15.79 | $15.33 | 29700 |
| 2024-12-17 | 15.84 | $15.54 | 15029 |
| 2024-12-16 | 15.87 | $15.65 | 45126 |
| 2024-12-13 | 15.90 | $15.71 | 11523 |
| 2024-12-12 | 15.92 | $15.93 | 39400 |
| 2024-12-11 | 15.91 | $15.97 | 16205 |
| 2024-12-10 | 15.91 | $15.97 | 20527 |
| 2024-12-09 | 15.90 | $15.92 | 22300 |
| 2024-12-06 | 15.90 | $15.97 | 11237 |
| 2024-12-05 | 15.89 | $15.98 | 13215 |
| 2024-12-04 | 15.88 | $16.11 | 28100 |
| 2024-12-03 | 15.86 | $16.07 | 15727 |
| 2024-12-02 | 15.84 | $15.99 | 34600 |
| 2024-11-29 | 15.82 | $16.00 | 20402 |
| 2024-11-27 | 15.80 | $15.89 | 37800 |
| 2024-11-26 | 15.79 | $15.72 | 25627 |
| 2024-11-25 | 15.80 | $15.75 | 31324 |
| 2024-11-22 | 15.81 | $15.70 | 12700 |
| 2024-11-21 | 15.82 | $15.67 | 23147 |
| 2024-11-20 | 15.83 | $15.64 | 11300 |
| 2024-11-19 | 15.85 | $15.66 | 23028 |
| 2024-11-18 | 15.87 | $15.66 | 14137 |
| 2024-11-15 | 15.90 | $15.79 | 17200 |
| 2024-11-14 | 15.91 | $15.94 | 13743 |
| 2024-11-13 | 15.90 | $15.90 | 12012 |
| 2024-11-12 | 15.90 | $15.86 | 27500 |
| 2024-11-11 | 15.91 | $15.92 | 29500 |
| 2024-11-08 | 15.91 | $15.87 | 31015 |
| 2024-11-07 | 15.91 | $15.84 | 26518 |
| 2024-11-06 | 15.92 | $15.66 | 28930 |
| 2024-11-05 | 15.94 | $15.83 | 10441 |
| 2024-11-04 | 15.96 | $15.78 | 25500 |
| 2024-11-01 | 15.98 | $15.71 | 12100 |
| 2024-10-31 | 16.00 | $15.82 | 21425 |
| 2024-10-30 | 16.02 | $15.72 | 11500 |
| 2024-10-29 | 16.05 | $15.64 | 6400 |
| 2024-10-28 | 16.10 | $15.75 | 17234 |
| 2024-10-25 | 16.14 | $15.76 | 27700 |
| 2024-10-24 | 16.17 | $15.88 | 10100 |
| 2024-10-23 | 16.21 | $15.99 | 12447 |
| 2024-10-22 | 16.23 | $16.18 | 15700 |
| 2024-10-21 | 16.23 | $16.19 | 8844 |
| 2024-10-18 | 16.24 | $16.26 | 14616 |
| 2024-10-17 | 16.24 | $16.17 | 8602 |
| 2024-10-16 | 16.24 | $16.17 | 11320 |
| 2024-10-15 | 16.25 | $16.19 | 21300 |
| 2024-10-14 | 16.26 | $16.26 | 13615 |
| 2024-10-11 | 16.26 | $16.33 | 8421 |
| 2024-10-10 | 16.25 | $16.29 | 12600 |
| 2024-10-09 | 16.24 | $16.32 | 11509 |
| 2024-10-08 | 16.24 | $16.31 | 12000 |
| 2024-10-07 | 16.23 | $16.29 | 21900 |
| 2024-10-04 | 16.22 | $16.30 | 11300 |
| 2024-10-03 | 16.21 | $16.30 | 19436 |
| 2024-10-02 | 16.20 | $16.37 | 5500 |
| 2024-10-01 | 16.19 | $16.41 | 18800 |
| 2024-09-30 | 16.16 | $16.29 | 21805 |
| 2024-09-27 | 16.15 | $16.29 | 19500 |
| 2024-09-26 | 16.13 | $16.23 | 32400 |
| 2024-09-25 | 16.12 | $16.23 | 20635 |
| 2024-09-24 | 16.11 | $16.24 | 14502 |
| 2024-09-23 | 16.10 | $16.18 | 12900 |
| 2024-09-20 | 16.09 | $16.16 | 14900 |
| 2024-09-19 | 16.08 | $16.18 | 25413 |
| 2024-09-18 | 16.07 | $16.27 | 11700 |
| 2024-09-17 | 16.05 | $16.29 | 9300 |
| 2024-09-16 | 16.03 | $16.29 | 8300 |
| 2024-09-13 | 16.00 | $16.26 | 6644 |
| 2024-09-12 | 15.97 | $16.31 | 27200 |
| 2024-09-11 | 15.94 | $16.13 | 11414 |
| 2024-09-10 | 15.92 | $15.99 | 12000 |
| 2024-09-09 | 15.91 | $15.88 | 14800 |
| 2024-09-06 | 15.91 | $15.88 | 9400 |
| 2024-09-05 | 15.92 | $15.87 | 17100 |
| 2024-09-04 | 15.92 | $15.96 | 10100 |
| 2024-09-03 | 15.92 | $15.97 | 13931 |
| 2024-08-30 | 15.91 | $15.93 | 29000 |
| 2024-08-29 | 15.91 | $15.90 | 21700 |
| 2024-08-28 | 15.91 | $15.91 | 12900 |
| 2024-08-27 | 15.91 | $15.87 | 25600 |
| 2024-08-26 | 15.92 | $15.98 | 6500 |
| 2024-08-23 | 15.91 | $15.96 | 5105 |
| 2024-08-22 | 15.90 | $15.88 | 7900 |
| 2024-08-21 | 15.91 | $15.90 | 13200 |
| 2024-08-20 | 15.91 | $15.95 | 18600 |
| 2024-08-19 | 15.90 | $15.87 | 17222 |
| 2024-08-16 | 15.91 | $15.95 | 6816 |
| 2024-08-15 | 15.90 | $15.89 | 11703 |
| 2024-08-14 | 15.90 | $16.03 | 7618 |
| 2024-08-13 | 15.89 | $16.02 | 9926 |
| 2024-08-12 | 15.88 | $15.97 | 19342 |
| 2024-08-09 | 15.87 | $15.98 | 13323 |
| 2024-08-08 | 15.86 | $15.98 | 13100 |
| 2024-08-07 | 15.84 | $15.96 | 27800 |
| 2024-08-06 | 15.83 | $15.78 | 23940 |
| 2024-08-05 | 15.84 | $15.55 | 49800 |
| 2024-08-02 | 15.87 | $15.92 | 18600 |
| 2024-08-01 | 15.86 | $15.91 | 9616 |
| 2024-07-31 | 15.86 | $15.84 | 7100 |
| 2024-07-30 | 15.86 | $15.74 | 11600 |
| 2024-07-29 | 15.87 | $15.75 | 23000 |
| 2024-07-26 | 15.88 | $15.79 | 8633 |
| 2024-07-25 | 15.89 | $15.80 | 8100 |
| 2024-07-24 | 15.90 | $15.70 | 22307 |
| 2024-07-23 | 15.92 | $15.81 | 18300 |
| 2024-07-22 | 15.93 | $15.75 | 18100 |
| 2024-07-19 | 15.95 | $15.66 | 5000 |
| 2024-07-18 | 15.98 | $15.66 | 17742 |
| 2024-07-17 | 16.02 | $15.80 | 19700 |
| 2024-07-16 | 16.04 | $15.93 | 19500 |
| 2024-07-15 | 16.05 | $15.89 | 25707 |
| 2024-07-12 | 16.07 | $16.01 | 22204 |
| 2024-07-11 | 16.08 | $16.07 | 9107 |
| 2024-07-10 | 16.08 | $15.94 | 22848 |
| 2024-07-09 | 16.09 | $15.98 | 19018 |
| 2024-07-08 | 16.10 | $16.06 | 8537 |
| 2024-07-05 | 16.11 | $16.07 | 12200 |
| 2024-07-03 | 16.11 | $16.14 | 8700 |
| 2024-07-02 | 16.11 | $16.11 | 18915 |
| 2024-07-01 | 16.11 | $16.11 | 5815 |
| 2024-06-28 | 16.11 | $16.19 | 8800 |
| 2024-06-27 | 16.10 | $16.05 | 8400 |
| 2024-06-26 | 16.11 | $15.95 | 5800 |
| 2024-06-25 | 16.12 | $15.98 | 20207 |
| 2024-06-24 | 16.14 | $15.96 | 14100 |
| 2024-06-21 | 16.16 | $15.99 | 13500 |
| 2024-06-20 | 16.17 | $16.07 | 22400 |
| 2024-06-18 | 16.18 | $16.18 | 18948 |
| 2024-06-17 | 16.18 | $16.22 | 7200 |
| 2024-06-14 | 16.18 | $16.18 | 11610 |
| 2024-06-13 | 16.18 | $16.25 | 6309 |
| 2024-06-12 | 16.17 | $16.20 | 19505 |
| 2024-06-11 | 16.17 | $16.23 | 29200 |
| 2024-06-10 | 16.16 | $16.39 | 8823 |
| 2024-06-07 | 16.14 | $16.29 | 7642 |
| 2024-06-06 | 16.12 | $16.29 | 10505 |
| 2024-06-05 | 16.11 | $16.36 | 20845 |
| 2024-06-04 | 16.08 | $16.31 | 14900 |
| 2024-06-03 | 16.05 | $16.20 | 7200 |
| 2024-05-31 | 16.04 | $15.99 | 13403 |
| 2024-05-30 | 16.04 | $15.88 | 9926 |
| 2024-05-29 | 16.06 | $15.85 | 14000 |
| 2024-05-28 | 16.08 | $15.94 | 8200 |
| 2024-05-24 | 16.10 | $15.93 | 5800 |
| 2024-05-23 | 16.12 | $15.90 | 17200 |
| 2024-05-22 | 16.14 | $16.12 | 19329 |
| 2024-05-21 | 16.14 | $16.39 | 6137 |
| 2024-05-20 | 16.12 | $16.34 | 11500 |
| 2024-05-17 | 16.09 | $16.17 | 6011 |
| 2024-05-16 | 16.08 | $16.10 | 21400 |
| 2024-05-15 | 16.08 | $16.14 | 18700 |
| 2024-05-14 | 16.08 | $16.06 | 7640 |
| 2024-05-13 | 16.08 | $16.19 | 13100 |
| 2024-05-10 | 16.07 | $16.18 | 8100 |
| 2024-05-09 | 16.05 | $16.28 | 7108 |
| 2024-05-08 | 16.03 | $16.25 | 11706 |
| 2024-05-07 | 16.01 | $16.25 | 11508 |
| 2024-05-06 | 15.98 | $16.10 | 12319 |
| 2024-05-03 | 15.97 | $15.93 | 33300 |
| 2024-05-02 | 15.97 | $15.87 | 8741 |
| 2024-05-01 | 15.98 | $15.90 | 9406 |
| 2024-04-30 | 15.99 | $15.79 | 17400 |
| 2024-04-29 | 16.01 | $15.76 | 25914 |
| 2024-04-26 | 16.04 | $15.98 | 5020 |
| 2024-04-25 | 16.05 | $15.95 | 11500 |
| 2024-04-24 | 16.06 | $16.14 | 7635 |
| 2024-04-23 | 16.05 | $16.21 | 22800 |
| 2024-04-22 | 16.03 | $15.88 | 8312 |
| 2024-04-19 | 16.05 | $15.84 | 8100 |
| 2024-04-18 | 16.07 | $15.85 | 14400 |
| 2024-04-17 | 16.09 | $15.85 | 8100 |
| 2024-04-16 | 16.12 | $15.80 | 18600 |
| 2024-04-15 | 16.15 | $15.82 | 27123 |
| 2024-04-12 | 16.19 | $16.07 | 8147 |
| 2024-04-11 | 16.20 | $16.30 | 13804 |
| 2024-04-10 | 16.19 | $16.30 | 14237 |
| 2024-04-09 | 16.18 | $16.39 | 12600 |
| 2024-04-08 | 16.15 | $16.43 | 13400 |
| 2024-04-05 | 16.12 | $16.28 | 14606 |
| 2024-04-04 | 16.11 | $16.17 | 6400 |
| 2024-04-03 | 16.10 | $16.16 | 13500 |
| 2024-04-02 | 16.09 | $16.16 | 14200 |
| 2024-04-01 | 16.09 | $16.18 | 9100 |
| 2024-03-28 | 16.08 | $16.26 | 8700 |
| 2024-03-27 | 16.06 | $16.20 | 7506 |
| 2024-03-26 | 16.04 | $16.08 | 13300 |
| 2024-03-25 | 16.04 | $16.07 | 8517 |
| 2024-03-22 | 16.04 | $16.15 | 13923 |
| 2024-03-21 | 16.02 | $16.07 | 14849 |
| 2024-03-20 | 16.02 | $16.05 | 19042 |
| 2024-03-19 | 16.02 | $16.11 | 13100 |
| 2024-03-18 | 16.01 | $16.07 | 15500 |
| 2024-03-15 | 16.00 | $15.99 | 16600 |
| 2024-03-14 | 16.00 | $16.05 | 10433 |
| 2024-03-13 | 16.00 | $16.25 | 19433 |
| 2024-03-12 | 15.97 | $16.34 | 13519 |
| 2024-03-11 | 15.93 | $16.35 | 8520 |
| 2024-03-08 | 15.89 | $16.20 | 9346 |
| 2024-03-07 | 15.85 | $16.23 | 26827 |
| 2024-03-06 | 15.81 | $16.20 | 17609 |
| 2024-03-05 | 15.77 | $16.13 | 4537 |
| 2024-03-04 | 15.73 | $16.06 | 18106 |
| 2024-03-01 | 15.70 | $15.99 | 15100 |
| 2024-02-29 | 15.67 | $15.80 | 11700 |
| 2024-02-28 | 15.66 | $15.79 | 11642 |
| 2024-02-27 | 15.64 | $15.61 | 14405 |
| 2024-02-26 | 15.65 | $15.60 | 41518 |
| 2024-02-23 | 15.65 | $15.73 | 28935 |
| 2024-02-22 | 15.64 | $15.72 | 41521 |
| 2024-02-21 | 15.63 | $15.71 | 49409 |
| 2024-02-20 | 15.63 | $15.73 | 48121 |
| 2024-02-16 | 15.61 | $15.77 | 8500 |
| 2024-02-15 | 15.60 | $15.84 | 57900 |
| 2024-02-14 | 15.57 | $15.69 | 29105 |
| 2024-02-13 | 15.56 | $15.74 | 16500 |
| 2024-02-12 | 15.54 | $15.81 | 16400 |
| 2024-02-09 | 15.51 | $15.68 | 4200 |
| 2024-02-08 | 15.50 | $15.65 | 13500 |
| 2024-02-07 | 15.48 | $15.65 | 6500 |
| 2024-02-06 | 15.46 | $15.66 | 8600 |
| 2024-02-05 | 15.44 | $15.54 | 22000 |
| 2024-02-02 | 15.43 | $15.57 | 22248 |
| 2024-02-01 | 15.42 | $15.69 | 14400 |
| 2024-01-31 | 15.39 | $15.54 | 15715 |
| 2024-01-30 | 15.37 | $15.47 | 17903 |
| 2024-01-29 | 15.36 | $15.42 | 31238 |
| 2024-01-26 | 15.35 | $15.25 | 23125 |
| 2024-01-25 | 15.37 | $15.33 | 17700 |
| 2024-01-24 | 15.37 | $15.24 | 15309 |
| 2024-01-23 | 15.38 | $15.26 | 12116 |
| 2024-01-22 | 15.40 | $15.22 | 13948 |
| 2024-01-19 | 15.41 | $15.17 | 13400 |
| 2024-01-18 | 15.44 | $15.21 | 13200 |
| 2024-01-17 | 15.46 | $15.28 | 17235 |
| 2024-01-16 | 15.48 | $15.53 | 22700 |
| 2024-01-12 | 15.48 | $15.55 | 31109 |
| 2024-01-11 | 15.47 | $15.80 | 7918 |
| 2024-01-10 | 15.44 | $15.88 | 18800 |
| 2024-01-09 | 15.39 | $15.89 | 14300 |
| 2024-01-08 | 15.34 | $15.77 | 8944 |
| 2024-01-05 | 15.29 | $15.71 | 28600 |
| 2024-01-04 | 15.25 | $15.66 | 18300 |
| 2024-01-03 | 15.21 | $15.61 | 8126 |
| 2024-01-02 | 15.16 | $15.44 | 24101 |
| 2023-12-29 | 15.13 | $15.47 | 39500 |
| 2023-12-28 | 15.10 | $15.40 | 38000 |
| 2023-12-27 | 15.07 | $15.47 | 54107 |
| 2023-12-26 | 15.02 | $15.14 | 57317 |
| 2023-12-22 | 15.01 | $15.27 | 43622 |
| 2023-12-21 | 14.98 | $14.97 | 41846 |
| 2023-12-20 | 14.99 | $15.09 | 21100 |
| 2023-12-19 | 14.97 | $15.17 | 31100 |
| 2023-12-18 | 14.95 | $15.19 | 50540 |
| 2023-12-15 | 14.93 | $15.20 | 20600 |
| 2023-12-14 | 14.90 | $15.28 | 29000 |
| 2023-12-13 | 14.86 | $15.21 | 28700 |
| 2023-12-12 | 14.82 | $15.10 | 16025 |
| 2023-12-11 | 14.80 | $15.12 | 13525 |
| 2023-12-08 | 14.76 | $15.02 | 20400 |
| 2023-12-07 | 14.73 | $15.39 | 59300 |
| 2023-12-06 | 14.66 | $14.98 | 39200 |
| 2023-12-05 | 14.63 | $15.13 | 9103 |
| 2023-12-04 | 14.58 | $15.15 | 9800 |
| 2023-12-01 | 14.52 | $15.05 | 18800 |
| 2023-11-30 | 14.46 | $14.81 | 19817 |
| 2023-11-29 | 14.43 | $14.84 | 22512 |
| 2023-11-28 | 14.38 | $14.75 | 17900 |
| 2023-11-27 | 14.34 | $14.75 | 13926 |
| 2023-11-24 | 14.30 | $14.75 | 8318 |
| 2023-11-22 | 14.25 | $14.74 | 29200 |
| 2023-11-21 | 14.20 | $14.67 | 14911 |
| 2023-11-20 | 14.15 | $14.66 | 33000 |
| 2023-11-17 | 14.10 | $14.66 | 24737 |
| 2023-11-16 | 14.04 | $14.69 | 26231 |
| 2023-11-15 | 13.97 | $14.37 | 10816 |
| 2023-11-14 | 13.93 | $14.39 | 10500 |
| 2023-11-13 | 13.88 | $14.33 | 19300 |
| 2023-11-10 | 13.84 | $14.35 | 12230 |
| 2023-11-09 | 13.78 | $14.12 | 23544 |
| 2023-11-08 | 13.75 | $14.19 | 17200 |
| 2023-11-07 | 13.70 | $14.20 | 19000 |
| 2023-11-06 | 13.65 | $13.87 | 23900 |
| 2023-11-03 | 13.63 | $14.03 | 38200 |
| 2023-11-02 | 13.58 | $13.68 | 37509 |
| 2023-11-01 | 13.57 | $13.44 | 13824 |
| 2023-10-31 | 13.59 | $13.10 | 15900 |
| 2023-10-30 | 13.64 | $12.99 | 39810 |
| 2023-10-27 | 13.71 | $12.92 | 22829 |
| 2023-10-26 | 13.79 | $13.03 | 37901 |
| 2023-10-25 | 13.87 | $13.08 | 10600 |
| 2023-10-24 | 13.95 | $13.24 | 17415 |
| 2023-10-23 | 14.03 | $13.19 | 70200 |
| 2023-10-20 | 14.11 | $13.38 | 39900 |
| 2023-10-19 | 14.19 | $13.59 | 3149 |
| 2023-10-18 | 14.26 | $13.61 | 22000 |
| 2023-10-17 | 14.32 | $13.81 | 10422 |
| 2023-10-16 | 14.38 | $14.01 | 9200 |
| 2023-10-13 | 14.42 | $14.11 | 33646 |
| 2023-10-12 | 14.45 | $14.13 | 14210 |
| 2023-10-11 | 14.48 | $14.36 | 18749 |
| 2023-10-10 | 14.49 | $14.19 | 49441 |
| 2023-10-09 | 14.53 | $14.04 | 3500 |
| 2023-10-06 | 14.58 | $13.87 | 11100 |
| 2023-10-05 | 14.65 | $14.05 | 3438 |
| 2023-10-04 | 14.72 | $14.15 | 10316 |
| 2023-10-03 | 14.78 | $13.99 | 23030 |
| 2023-10-02 | 14.86 | $14.41 | 10100 |
| 2023-09-29 | 14.91 | $14.30 | 19744 |
| 2023-09-28 | 14.97 | $14.33 | 43400 |
| 2023-09-27 | 15.04 | $14.19 | 7619 |
| 2023-09-26 | 15.13 | $14.42 | 14440 |
| 2023-09-25 | 15.20 | $14.73 | 22606 |
| 2023-09-22 | 15.25 | $14.81 | 5600 |
| 2023-09-21 | 15.30 | $14.84 | 10100 |
| 2023-09-20 | 15.34 | $14.93 | 10700 |
| 2023-09-19 | 15.39 | $14.90 | 15400 |
| 2023-09-18 | 15.44 | $14.99 | 26000 |
| 2023-09-15 | 15.49 | $15.25 | 17500 |
| 2023-09-14 | 15.51 | $15.22 | 6604 |
| 2023-09-13 | 15.54 | $15.42 | 6335 |
| 2023-09-12 | 15.55 | $15.43 | 7032 |
| 2023-09-11 | 15.57 | $15.52 | 24600 |
| 2023-09-08 | 15.57 | $15.35 | 11600 |
| 2023-09-07 | 15.59 | $15.37 | 10700 |
| 2023-09-06 | 15.62 | $15.52 | 15400 |
| 2023-09-05 | 15.63 | $15.54 | 17600 |
| 2023-09-01 | 15.64 | $15.49 | 6333 |
| 2023-08-31 | 15.65 | $15.47 | 19600 |
| 2023-08-30 | 15.67 | $15.58 | 15237 |
| 2023-08-29 | 15.68 | $15.49 | 20343 |
| 2023-08-28 | 15.70 | $15.35 | 4636 |
| 2023-08-25 | 15.74 | $15.37 | 17421 |
| 2023-08-24 | 15.78 | $15.28 | 11530 |
| 2023-08-23 | 15.83 | $15.55 | 4800 |
| 2023-08-22 | 15.86 | $15.50 | 8500 |
| 2023-08-21 | 15.90 | $15.53 | 21400 |
| 2023-08-18 | 15.94 | $15.66 | 7200 |
| 2023-08-17 | 15.97 | $15.67 | 18300 |
| 2023-08-16 | 16.00 | $15.85 | 9000 |
| 2023-08-15 | 16.01 | $15.97 | 5200 |
| 2023-08-14 | 16.02 | $15.88 | 17700 |
| 2023-08-11 | 16.03 | $16.10 | 22800 |
| 2023-08-10 | 16.02 | $16.09 | 1260 |
| 2023-08-09 | 16.02 | $16.07 | 14745 |
| 2023-08-08 | 16.01 | $16.09 | 3634 |
| 2023-08-07 | 16.00 | $15.96 | 15600 |
| 2023-08-04 | 16.01 | $16.12 | 14000 |
| 2023-08-03 | 16.00 | $16.04 | 15700 |
| 2023-08-02 | 15.99 | $16.25 | 9511 |
| 2023-08-01 | 15.96 | $16.26 | 10100 |
| 2023-07-31 | 15.93 | $16.28 | 26000 |
| 2023-07-28 | 15.90 | $16.13 | 15349 |
| 2023-07-27 | 15.87 | $15.96 | 24204 |
| 2023-07-26 | 15.86 | $15.96 | 10800 |
| 2023-07-25 | 15.85 | $15.84 | 22822 |
| 2023-07-24 | 15.85 | $15.84 | 19714 |
| 2023-07-21 | 15.85 | $15.92 | 5022 |
| 2023-07-20 | 15.85 | $15.82 | 13500 |
| 2023-07-19 | 15.85 | $16.05 | 9002 |
| 2023-07-18 | 15.83 | $16.00 | 3600 |
| 2023-07-17 | 15.81 | $15.96 | 7830 |
| 2023-07-14 | 15.79 | $15.98 | 3010 |
| 2023-07-13 | 15.77 | $16.10 | 15500 |
| 2023-07-12 | 15.74 | $16.34 | 11234 |
| 2023-07-11 | 15.68 | $16.03 | 7000 |
| 2023-07-10 | 15.64 | $16.13 | 27900 |
| 2023-07-07 | 15.59 | $15.92 | 18046 |
| 2023-07-06 | 15.55 | $15.91 | 26238 |
| 2023-07-05 | 15.52 | $16.00 | 28330 |
| 2023-07-03 | 15.47 | $16.04 | 5000 |
| 2023-06-30 | 15.40 | $15.90 | 14925 |
| 2023-06-29 | 15.35 | $15.83 | 14400 |
| 2023-06-28 | 15.30 | $15.74 | 22528 |
| 2023-06-27 | 15.26 | $15.66 | 34704 |
| 2023-06-26 | 15.21 | $15.44 | 22946 |
| 2023-06-23 | 15.19 | $15.44 | 13800 |
| 2023-06-22 | 15.16 | $15.34 | 24800 |
| 2023-06-21 | 15.14 | $15.18 | 18500 |
| 2023-06-20 | 15.14 | $15.00 | 16100 |
| 2023-06-16 | 15.16 | $14.99 | 7033 |
| 2023-06-15 | 15.17 | $15.09 | 21727 |
| 2023-06-14 | 15.18 | $15.07 | 14622 |
| 2023-06-13 | 15.19 | $15.20 | 10800 |
| 2023-06-12 | 15.19 | $15.18 | 22626 |
| 2023-06-09 | 15.19 | $15.24 | 15014 |
| 2023-06-08 | 15.19 | $15.35 | 15800 |
| 2023-06-07 | 15.17 | $15.30 | 6520 |
| 2023-06-06 | 15.16 | $15.23 | 10704 |
| 2023-06-05 | 15.15 | $15.11 | 8609 |
| 2023-06-02 | 15.16 | $15.03 | 12400 |
| 2023-06-01 | 15.17 | $15.20 | 5142 |
| 2023-05-31 | 15.17 | $15.06 | 6200 |
| 2023-05-30 | 15.18 | $15.14 | 14623 |
| 2023-05-26 | 15.18 | $15.03 | 9000 |
| 2023-05-25 | 15.20 | $14.85 | 33000 |
| 2023-05-24 | 15.23 | $14.86 | 9633 |
| 2023-05-23 | 15.27 | $15.01 | 8735 |
| 2023-05-22 | 15.30 | $15.10 | 10000 |
| 2023-05-19 | 15.32 | $15.13 | 16400 |
| 2023-05-18 | 15.34 | $15.18 | 11000 |
| 2023-05-17 | 15.36 | $15.24 | 7309 |
| 2023-05-16 | 15.37 | $15.23 | 18200 |
| 2023-05-15 | 15.39 | $15.27 | 12808 |
| 2023-05-12 | 15.40 | $15.31 | 6200 |
| 2023-05-11 | 15.41 | $15.49 | 3200 |
| 2023-05-10 | 15.40 | $15.42 | 24614 |
| 2023-05-09 | 15.40 | $15.38 | 13300 |
| 2023-05-08 | 15.40 | $15.40 | 8517 |
| 2023-05-05 | 15.40 | $15.40 | 14800 |
| 2023-05-04 | 15.40 | $15.43 | 9617 |
| 2023-05-03 | 15.40 | $15.33 | 19400 |
| 2023-05-02 | 15.40 | $15.36 | 3200 |
| 2023-05-01 | 15.41 | $15.32 | 29306 |
| 2023-04-28 | 15.42 | $15.39 | 12625 |
| 2023-04-27 | 15.42 | $15.31 | 8500 |
| 2023-04-26 | 15.43 | $15.27 | 18400 |
| 2023-04-25 | 15.45 | $15.16 | 12300 |
| 2023-04-24 | 15.48 | $15.28 | 10538 |
| 2023-04-21 | 15.50 | $15.23 | 7700 |
| 2023-04-20 | 15.53 | $15.24 | 19308 |
| 2023-04-19 | 15.56 | $15.21 | 20921 |
| 2023-04-18 | 15.60 | $15.22 | 31300 |
| 2023-04-17 | 15.64 | $15.58 | 7300 |
| 2023-04-14 | 15.64 | $15.72 | 17200 |
| 2023-04-13 | 15.63 | $15.76 | 26033 |
| 2023-04-12 | 15.62 | $15.92 | 14509 |
| 2023-04-11 | 15.59 | $15.94 | 8600 |
| 2023-04-10 | 15.55 | $15.79 | 9300 |
| 2023-04-06 | 15.53 | $15.89 | 33314 |
| 2023-04-05 | 15.49 | $15.75 | 21900 |
| 2023-04-04 | 15.46 | $15.62 | 35937 |
| 2023-04-03 | 15.45 | $15.33 | 32400 |
| 2023-03-31 | 15.46 | $15.49 | 26500 |
| 2023-03-30 | 15.46 | $15.38 | 11718 |
| 2023-03-29 | 15.46 | $15.27 | 6800 |
| 2023-03-28 | 15.48 | $15.20 | 12600 |
| 2023-03-27 | 15.51 | $15.15 | 13800 |
| 2023-03-24 | 15.55 | $15.37 | 10100 |
| 2023-03-23 | 15.57 | $15.10 | 21100 |
| 2023-03-22 | 15.62 | $15.26 | 3900 |
| 2023-03-21 | 15.66 | $15.26 | 30800 |
| 2023-03-20 | 15.70 | $15.34 | 7905 |
| 2023-03-17 | 15.74 | $15.45 | 3541 |
| 2023-03-16 | 15.77 | $15.44 | 6600 |
| 2023-03-15 | 15.80 | $15.43 | 5448 |
| 2023-03-14 | 15.84 | $15.38 | 2644 |
| 2023-03-13 | 15.89 | $15.49 | 8620 |
| 2023-03-10 | 15.94 | $15.65 | 9622 |
| 2023-03-09 | 15.97 | $15.77 | 3000 |
| 2023-03-08 | 15.99 | $15.93 | 7000 |
| 2023-03-07 | 15.99 | $15.74 | 13600 |
| 2023-03-06 | 16.02 | $15.87 | 11126 |
| 2023-03-03 | 16.03 | $15.79 | 2500 |
| 2023-03-02 | 16.06 | $15.74 | 13140 |
| 2023-03-01 | 16.09 | $15.85 | 11700 |
| 2023-02-28 | 16.12 | $15.95 | 11619 |
| 2023-02-27 | 16.14 | $15.75 | 10700 |
| 2023-02-24 | 16.18 | $15.69 | 32322 |
| 2023-02-23 | 16.23 | $15.74 | 32023 |
| 2023-02-22 | 16.28 | $15.82 | 30133 |
| 2023-02-21 | 16.33 | $15.81 | 36400 |
| 2023-02-17 | 16.38 | $16.07 | 17017 |
| 2023-02-16 | 16.42 | $16.17 | 18944 |
| 2023-02-15 | 16.44 | $16.42 | 14100 |
| 2023-02-14 | 16.45 | $16.45 | 21100 |
| 2023-02-13 | 16.45 | $16.60 | 19700 |
| 2023-02-10 | 16.43 | $16.66 | 36011 |
| 2023-02-09 | 16.41 | $16.63 | 36145 |
| 2023-02-08 | 16.38 | $16.51 | 53100 |
| 2023-02-07 | 16.37 | $16.49 | 14700 |
| 2023-02-06 | 16.35 | $16.45 | 9700 |
| 2023-02-03 | 16.34 | $16.55 | 14318 |
| 2023-02-02 | 16.32 | $16.70 | 71414 |
| 2023-02-01 | 16.28 | $16.61 | 32000 |
| 2023-01-31 | 16.25 | $16.46 | 48512 |
| 2023-01-30 | 16.23 | $16.35 | 18800 |
| 2023-01-27 | 16.21 | $16.35 | 12400 |
| 2023-01-26 | 16.20 | $16.37 | 37700 |
| 2023-01-25 | 16.18 | $16.45 | 22300 |
| 2023-01-24 | 16.15 | $16.58 | 27100 |
| 2023-01-23 | 16.11 | $16.53 | 13313 |
| 2023-01-20 | 16.06 | $16.30 | 49500 |
| 2023-01-19 | 16.04 | $16.25 | 21539 |
| 2023-01-18 | 16.02 | $16.34 | 41200 |
| 2023-01-17 | 15.98 | $16.10 | 31111 |
| 2023-01-13 | 15.97 | $16.09 | 26200 |
| 2023-01-12 | 15.96 | $16.14 | 31839 |
| 2023-01-11 | 15.94 | $16.10 | 54700 |
| 2023-01-10 | 15.92 | $16.02 | 19610 |
| 2023-01-09 | 15.91 | $16.05 | 40520 |
| 2023-01-06 | 15.90 | $15.96 | 27400 |
| 2023-01-05 | 15.89 | $15.99 | 15500 |
| 2023-01-04 | 15.88 | $16.04 | 20322 |
| 2023-01-03 | 15.87 | $15.86 | 6216 |
| 2022-12-30 | 15.87 | $15.68 | 19600 |
| 2022-12-29 | 15.89 | $15.62 | 73900 |
| 2022-12-28 | 15.91 | $15.65 | 38747 |
| 2022-12-27 | 15.94 | $15.57 | 45200 |
| 2022-12-23 | 15.98 | $15.59 | 29621 |
| 2022-12-22 | 16.02 | $15.68 | 23300 |
| 2022-12-21 | 16.06 | $15.88 | 26200 |
| 2022-12-20 | 16.08 | $15.72 | 29301 |
| 2022-12-19 | 16.11 | $15.80 | 19703 |
| 2022-12-16 | 16.15 | $15.80 | 40700 |
| 2022-12-15 | 16.18 | $15.89 | 21100 |
| 2022-12-14 | 16.21 | $15.94 | 21211 |
| 2022-12-13 | 16.24 | $16.15 | 58029 |
| 2022-12-12 | 16.25 | $16.10 | 25500 |
| 2022-12-09 | 16.27 | $16.01 | 7243 |
| 2022-12-08 | 16.30 | $16.13 | 12200 |
| 2022-12-07 | 16.31 | $16.29 | 39005 |
| 2022-12-06 | 16.31 | $16.30 | 28547 |
| 2022-12-05 | 16.32 | $16.40 | 12300 |
| 2022-12-02 | 16.31 | $17.00 | 24000 |
| 2022-12-01 | 16.23 | $16.95 | 26400 |
| 2022-11-30 | 16.16 | $16.98 | 28800 |
| 2022-11-29 | 16.07 | $16.85 | 7415 |
| 2022-11-28 | 15.99 | $16.96 | 27820 |
| 2022-11-25 | 15.89 | $16.95 | 6732 |
| 2022-11-23 | 15.78 | $16.95 | 34631 |
| 2022-11-22 | 15.65 | $16.60 | 37503 |
| 2022-11-21 | 15.55 | $16.18 | 24200 |
| 2022-11-18 | 15.49 | $15.60 | 19900 |
| 2022-11-17 | 15.48 | $15.46 | 21927 |
| 2022-11-16 | 15.48 | $15.64 | 12500 |
| 2022-11-15 | 15.46 | $15.69 | 28915 |
| 2022-11-14 | 15.44 | $15.64 | 18506 |
| 2022-11-11 | 15.42 | $16.01 | 10107 |
| 2022-11-10 | 15.35 | $15.98 | 20500 |
| 2022-11-09 | 15.29 | $15.46 | 12700 |
| 2022-11-08 | 15.27 | $15.25 | 17928 |
| 2022-11-07 | 15.27 | $15.35 | 18100 |
| 2022-11-04 | 15.26 | $15.32 | 11800 |
| 2022-11-03 | 15.26 | $15.27 | 12700 |
| 2022-11-02 | 15.26 | $15.27 | 35100 |
| 2022-11-01 | 15.26 | $14.87 | 21600 |
| 2022-10-31 | 15.30 | $14.68 | 6225 |
| 2022-10-28 | 15.36 | $14.90 | 12600 |
| 2022-10-27 | 15.41 | $14.76 | 21213 |
| 2022-10-26 | 15.48 | $14.80 | 49207 |
| 2022-10-25 | 15.55 | $15.04 | 24830 |
| 2022-10-24 | 15.60 | $14.86 | 30000 |
| 2022-10-21 | 15.68 | $15.15 | 19800 |
| 2022-10-20 | 15.74 | $15.19 | 15939 |
| 2022-10-19 | 15.80 | $15.17 | 13600 |
| 2022-10-18 | 15.86 | $15.38 | 7817 |
| 2022-10-17 | 15.91 | $15.41 | 15347 |
| 2022-10-14 | 15.96 | $15.50 | 4200 |
| 2022-10-13 | 16.01 | $15.62 | 8200 |
| 2022-10-12 | 16.05 | $15.71 | 5326 |
| 2022-10-11 | 16.09 | $15.66 | 35533 |
| 2022-10-10 | 16.14 | $15.84 | 8500 |
| 2022-10-07 | 16.17 | $16.12 | 1715 |
| 2022-10-06 | 16.17 | $16.12 | 5100 |
| 2022-10-05 | 16.18 | $16.25 | 20602 |
| 2022-10-04 | 16.17 | $16.34 | 14700 |
| 2022-10-03 | 16.15 | $16.13 | 7110 |
| 2022-09-30 | 16.15 | $15.55 | 10000 |
| 2022-09-29 | 16.22 | $15.79 | 19204 |
| 2022-09-28 | 16.26 | $15.80 | 51200 |
| 2022-09-27 | 16.31 | $15.60 | 14400 |
| 2022-09-26 | 16.39 | $15.70 | 59200 |
| 2022-09-23 | 16.46 | $15.62 | 17717 |
| 2022-09-22 | 16.55 | $15.75 | 18725 |
| 2022-09-21 | 16.63 | $15.93 | 20024 |
| 2022-09-20 | 16.70 | $15.98 | 19627 |
| 2022-09-19 | 16.78 | $16.10 | 6300 |
| 2022-09-16 | 16.85 | $16.26 | 13930 |
| 2022-09-15 | 16.92 | $16.43 | 14913 |
| 2022-09-14 | 16.97 | $16.58 | 8500 |
| 2022-09-13 | 17.01 | $16.55 | 33141 |
| 2022-09-12 | 17.06 | $16.64 | 22700 |
| 2022-09-09 | 17.10 | $16.90 | 13000 |
| 2022-09-08 | 17.12 | $16.72 | 19528 |
| 2022-09-07 | 17.16 | $16.95 | 20215 |
| 2022-09-06 | 17.18 | $16.62 | 13315 |
| 2022-09-02 | 17.24 | $16.92 | 4149 |
| 2022-09-01 | 17.28 | $16.80 | 14805 |
| 2022-08-31 | 17.33 | $16.96 | 12700 |
| 2022-08-30 | 17.37 | $17.04 | 18600 |
| 2022-08-29 | 17.40 | $17.15 | 14300 |
| 2022-08-26 | 17.43 | $17.33 | 7115 |
| 2022-08-25 | 17.44 | $17.38 | 16236 |
| 2022-08-24 | 17.44 | $17.42 | 14700 |
| 2022-08-23 | 17.45 | $17.25 | 5700 |
| 2022-08-22 | 17.47 | $17.15 | 19900 |
| 2022-08-19 | 17.50 | $17.43 | 10346 |
| 2022-08-18 | 17.51 | $17.60 | 36200 |
| 2022-08-17 | 17.50 | $17.48 | 27705 |
| 2022-08-16 | 17.50 | $17.70 | 25003 |
| 2022-08-15 | 17.48 | $17.94 | 19100 |
| 2022-08-12 | 17.43 | $17.80 | 18832 |
| 2022-08-11 | 17.39 | $17.56 | 27000 |
| 2022-08-10 | 17.37 | $17.68 | 44540 |
| 2022-08-09 | 17.34 | $17.39 | 13300 |
| 2022-08-08 | 17.33 | $17.50 | 13800 |
| 2022-08-05 | 17.32 | $17.32 | 26800 |
| 2022-08-04 | 17.32 | $17.59 | 26717 |
| 2022-08-03 | 17.29 | $17.61 | 16447 |
| 2022-08-02 | 17.25 | $17.45 | 22509 |
| 2022-08-01 | 17.23 | $17.47 | 43511 |
| 2022-07-29 | 17.21 | $17.44 | 55418 |
| 2022-07-28 | 17.18 | $17.44 | 47300 |
| 2022-07-27 | 17.16 | $17.29 | 7600 |
| 2022-07-26 | 17.14 | $17.23 | 9120 |
| 2022-07-25 | 17.13 | $17.08 | 6300 |
| 2022-07-22 | 17.14 | $17.17 | 17200 |
| 2022-07-21 | 17.14 | $17.24 | 14202 |
| 2022-07-20 | 17.13 | $17.15 | 14026 |
| 2022-07-19 | 17.12 | $17.24 | 9000 |
| 2022-07-18 | 17.11 | $17.18 | 1934 |
| 2022-07-15 | 17.10 | $17.27 | 21100 |
| 2022-07-14 | 17.09 | $17.17 | 10700 |
| 2022-07-13 | 17.08 | $17.51 | 14700 |
| 2022-07-12 | 17.03 | $17.54 | 16022 |
| 2022-07-11 | 16.98 | $17.66 | 12800 |
| 2022-07-08 | 16.91 | $17.39 | 19600 |
| 2022-07-07 | 16.86 | $17.09 | 10243 |
| 2022-07-06 | 16.83 | $17.04 | 21500 |
| 2022-07-05 | 16.81 | $17.00 | 21600 |
| 2022-07-01 | 16.79 | $16.83 | 20446 |
| 2022-06-30 | 16.79 | $16.70 | 41800 |
| 2022-06-29 | 16.80 | $16.69 | 16320 |
| 2022-06-28 | 16.81 | $16.50 | 5833 |
| 2022-06-27 | 16.84 | $16.54 | 23400 |
| 2022-06-24 | 16.87 | $16.55 | 15735 |
| 2022-06-23 | 16.90 | $16.32 | 28210 |
| 2022-06-22 | 16.97 | $16.14 | 86500 |
| 2022-06-21 | 17.05 | $15.95 | 24600 |
| 2022-06-17 | 17.17 | $16.03 | 35700 |
| 2022-06-16 | 17.29 | $16.47 | 9900 |
| 2022-06-15 | 17.38 | $16.62 | 10736 |
| 2022-06-14 | 17.45 | $16.88 | 40400 |
| 2022-06-13 | 17.51 | $17.39 | 35200 |
| 2022-06-10 | 17.53 | $17.73 | 55432 |
| 2022-06-09 | 17.51 | $17.97 | 27400 |
| 2022-06-08 | 17.46 | $18.06 | 10700 |
| 2022-06-07 | 17.39 | $18.14 | 20741 |
| 2022-06-06 | 17.32 | $18.09 | 7731 |
| 2022-06-03 | 17.23 | $18.15 | 14330 |
| 2022-06-02 | 17.14 | $18.16 | 18043 |
| 2022-06-01 | 17.03 | $17.95 | 45500 |
| 2022-05-31 | 16.93 | $17.69 | 28000 |
| 2022-05-27 | 16.85 | $17.86 | 50415 |
| 2022-05-26 | 16.75 | $17.25 | 98300 |
| 2022-05-25 | 16.70 | $16.55 | 45736 |
| 2022-05-24 | 16.71 | $16.25 | 25000 |
| 2022-05-23 | 16.76 | $16.16 | 14000 |
| 2022-05-20 | 16.82 | $16.17 | 23300 |
| 2022-05-19 | 16.89 | $16.01 | 27014 |
| 2022-05-18 | 16.98 | $15.98 | 12000 |
| 2022-05-17 | 17.09 | $16.30 | 9600 |
| 2022-05-16 | 17.17 | $16.30 | 23700 |
| 2022-05-13 | 17.27 | $16.33 | 40416 |
| 2022-05-12 | 17.36 | $16.58 | 30108 |
| 2022-05-11 | 17.45 | $16.71 | 47938 |
| 2022-05-10 | 17.52 | $17.21 | 27600 |
| 2022-05-09 | 17.56 | $17.00 | 26500 |
| 2022-05-06 | 17.62 | $17.21 | 17800 |
| 2022-05-05 | 17.66 | $17.21 | 24639 |
| 2022-05-04 | 17.71 | $17.25 | 24820 |
| 2022-05-03 | 17.75 | $17.15 | 21249 |
| 2022-05-02 | 17.82 | $17.07 | 26600 |
| 2022-04-29 | 17.90 | $17.18 | 22300 |
| 2022-04-28 | 17.97 | $17.30 | 46800 |
| 2022-04-27 | 18.04 | $17.24 | 32700 |
| 2022-04-26 | 18.13 | $17.62 | 15040 |
| 2022-04-25 | 18.18 | $17.72 | 12600 |
| 2022-04-22 | 18.23 | $17.69 | 18100 |
| 2022-04-21 | 18.28 | $17.83 | 18507 |
| 2022-04-20 | 18.33 | $17.79 | 50100 |
| 2022-04-19 | 18.39 | $17.95 | 57500 |
| 2022-04-18 | 18.44 | $17.66 | 35643 |
| 2022-04-14 | 18.52 | $17.77 | 18800 |
| 2022-04-13 | 18.60 | $18.06 | 67300 |
| 2022-04-12 | 18.65 | $18.13 | 30738 |
| 2022-04-11 | 18.71 | $18.11 | 41022 |
| 2022-04-08 | 18.77 | $18.22 | 22438 |
| 2022-04-07 | 18.83 | $18.30 | 29200 |
| 2022-04-06 | 18.88 | $18.45 | 17422 |
| 2022-04-05 | 18.93 | $18.71 | 43300 |
| 2022-04-04 | 18.95 | $18.70 | 54016 |
| 2022-04-01 | 18.98 | $18.74 | 27422 |
| 2022-03-31 | 19.01 | $18.58 | 34800 |
| 2022-03-30 | 19.05 | $18.29 | 67123 |
| 2022-03-29 | 19.13 | $18.46 | 42900 |
| 2022-03-28 | 19.20 | $18.30 | 50022 |
| 2022-03-25 | 19.30 | $18.61 | 16400 |
| 2022-03-24 | 19.37 | $18.82 | 26600 |
| 2022-03-23 | 19.43 | $18.91 | 15600 |
| 2022-03-22 | 19.48 | $18.84 | 19232 |
| 2022-03-21 | 19.55 | $18.76 | 21916 |
| 2022-03-18 | 19.63 | $19.14 | 11200 |
| 2022-03-17 | 19.68 | $19.17 | 11800 |
| 2022-03-16 | 19.74 | $19.02 | 25400 |
| 2022-03-15 | 19.81 | $19.14 | 24800 |
| 2022-03-14 | 19.88 | $19.03 | 18539 |
| 2022-03-11 | 19.97 | $19.52 | 20500 |
| 2022-03-10 | 20.02 | $19.46 | 19600 |
| 2022-03-09 | 20.08 | $19.74 | 20400 |
| 2022-03-08 | 20.11 | $19.80 | 14500 |
| 2022-03-07 | 20.15 | $19.94 | 9800 |
| 2022-03-04 | 20.17 | $20.21 | 3800 |
| 2022-03-03 | 20.17 | $20.21 | 5515 |
| 2022-03-02 | 20.16 | $20.11 | 3906 |
| 2022-03-01 | 20.17 | $20.11 | 24424 |
| 2022-02-28 | 20.17 | $19.99 | 11018 |
| 2022-02-25 | 20.19 | $19.89 | 6038 |
| 2022-02-24 | 20.22 | $19.83 | 24600 |
| 2022-02-23 | 20.26 | $19.84 | 9200 |
| 2022-02-22 | 20.31 | $19.95 | 19600 |
| 2022-02-18 | 20.35 | $20.25 | 23736 |
| 2022-02-17 | 20.36 | $19.89 | 35300 |
| 2022-02-16 | 20.41 | $19.71 | 56527 |
| 2022-02-15 | 20.48 | $19.68 | 23804 |
| 2022-02-14 | 20.56 | $19.66 | 20100 |
| 2022-02-11 | 20.66 | $19.94 | 34200 |
| 2022-02-10 | 20.73 | $20.19 | 28700 |
| 2022-02-09 | 20.79 | $20.49 | 26800 |
| 2022-02-08 | 20.82 | $20.40 | 23933 |
| 2022-02-07 | 20.87 | $20.59 | 8043 |
| 2022-02-04 | 20.90 | $20.59 | 30300 |
| 2022-02-03 | 20.93 | $20.77 | 27935 |
| 2022-02-02 | 20.95 | $20.78 | 18405 |
| 2022-02-01 | 20.96 | $20.67 | 17016 |
| 2022-01-31 | 20.99 | $20.47 | 16005 |
| 2022-01-28 | 21.05 | $20.40 | 31204 |
| 2022-01-27 | 21.12 | $20.40 | 42400 |
| 2022-01-26 | 21.19 | $20.33 | 24300 |
| 2022-01-25 | 21.28 | $20.21 | 25235 |
| 2022-01-24 | 21.40 | $19.85 | 72543 |
| 2022-01-21 | 21.56 | $20.23 | 80313 |
| 2022-01-20 | 21.70 | $20.25 | 47332 |
| 2022-01-19 | 21.85 | $20.40 | 81318 |
| 2022-01-18 | 22.00 | $20.73 | 97200 |
| 2022-01-14 | 22.14 | $21.43 | 31600 |
| 2022-01-13 | 22.21 | $21.72 | 32700 |
| 2022-01-12 | 22.26 | $22.02 | 53600 |
| 2022-01-11 | 22.29 | $22.35 | 9212 |
| 2022-01-10 | 22.28 | $22.45 | 10900 |
| 2022-01-07 | 22.27 | $22.31 | 26730 |
| 2022-01-06 | 22.26 | $22.17 | 67543 |
| 2022-01-05 | 22.27 | $22.12 | 57300 |
| 2022-01-04 | 22.29 | $21.92 | 42121 |
| 2022-01-03 | 22.32 | $21.94 | 51525 |
| 2021-12-31 | 22.37 | $21.91 | 60700 |
| 2021-12-30 | 22.41 | $21.97 | 39900 |
| 2021-12-29 | 22.46 | $21.65 | 67008 |
| 2021-12-28 | 22.55 | $21.75 | 103344 |
| 2021-12-27 | 22.63 | $21.86 | 50800 |
| 2021-12-23 | 22.71 | $22.11 | 32600 |
| 2021-12-22 | 22.77 | $22.10 | 17336 |
| 2021-12-21 | 22.84 | $22.04 | 17000 |
| 2021-12-20 | 22.93 | $22.26 | 15400 |
| 2021-12-17 | 23.00 | $22.97 | 22600 |
| 2021-12-16 | 23.00 | $23.24 | 22140 |
| 2021-12-15 | 22.98 | $23.14 | 16548 |
| 2021-12-14 | 22.96 | $23.17 | 12100 |
| 2021-12-13 | 22.94 | $22.96 | 18500 |
| 2021-12-10 | 22.93 | $22.79 | 24216 |
| 2021-12-09 | 22.95 | $22.85 | 9200 |
| 2021-12-08 | 22.96 | $22.83 | 6400 |
| 2021-12-07 | 22.97 | $22.87 | 21405 |
| 2021-12-06 | 22.99 | $22.71 | 6500 |
| 2021-12-03 | 23.01 | $22.58 | 6600 |
| 2021-12-02 | 23.06 | $22.79 | 13102 |
| 2021-12-01 | 23.09 | $22.92 | 5900 |
| 2021-11-30 | 23.11 | $22.88 | 7947 |
| 2021-11-29 | 23.13 | $23.19 | 8300 |
| 2021-11-26 | 23.12 | $23.04 | 3725 |
| 2021-11-24 | 23.13 | $23.00 | 2829 |
| 2021-11-23 | 23.15 | $23.05 | 8334 |
| 2021-11-22 | 23.16 | $23.18 | 8200 |
| 2021-11-19 | 23.15 | $23.17 | 12900 |
| 2021-11-18 | 23.15 | $23.14 | 6136 |
| 2021-11-17 | 23.15 | $23.29 | 17400 |
| 2021-11-16 | 23.14 | $23.18 | 2632 |
| 2021-11-15 | 23.13 | $23.22 | 11700 |
| 2021-11-12 | 23.12 | $23.21 | 4500 |
| 2021-11-11 | 23.12 | $23.15 | 829 |
| 2021-11-10 | 23.11 | $23.05 | 30827 |
| 2021-11-09 | 23.12 | $23.23 | 12431 |
| 2021-11-08 | 23.11 | $23.28 | 31600 |
| 2021-11-05 | 23.09 | $23.19 | 18029 |
| 2021-11-04 | 23.08 | $22.88 | 15826 |
| 2021-11-03 | 23.10 | $22.85 | 22015 |
| 2021-11-02 | 23.12 | $22.79 | 33921 |
| 2021-11-01 | 23.16 | $22.76 | 51800 |
| 2021-10-29 | 23.20 | $22.80 | 6239 |
| 2021-10-28 | 23.24 | $22.82 | 16100 |
| 2021-10-27 | 23.29 | $22.90 | 11407 |
| 2021-10-26 | 23.33 | $22.78 | 9600 |
| 2021-10-25 | 23.39 | $23.08 | 10405 |
| 2021-10-22 | 23.42 | $23.07 | 6400 |
| 2021-10-21 | 23.46 | $23.03 | 18200 |
| 2021-10-20 | 23.50 | $23.27 | 21800 |
| 2021-10-19 | 23.53 | $23.45 | 5100 |
| 2021-10-18 | 23.53 | $23.59 | 28733 |
| 2021-10-15 | 23.53 | $23.64 | 20600 |
| 2021-10-14 | 23.52 | $23.45 | 7118 |
| 2021-10-13 | 23.52 | $23.41 | 5300 |
| 2021-10-12 | 23.54 | $23.27 | 1300 |
| 2021-10-11 | 23.56 | $23.31 | 8816 |
| 2021-10-08 | 23.59 | $23.26 | 18600 |
| 2021-10-07 | 23.63 | $23.33 | 2900 |
| 2021-10-06 | 23.66 | $23.34 | 5631 |
| 2021-10-05 | 23.69 | $23.25 | 1900 |
| 2021-10-04 | 23.74 | $23.09 | 16400 |
| 2021-10-01 | 23.81 | $23.32 | 9003 |
| 2021-09-30 | 23.86 | $23.41 | 3900 |
| 2021-09-29 | 23.90 | $23.57 | 7500 |
| 2021-09-28 | 23.94 | $23.25 | 26000 |
| 2021-09-27 | 24.01 | $23.81 | 8300 |
| 2021-09-24 | 24.03 | $23.97 | 9800 |
| 2021-09-23 | 24.04 | $23.94 | 22500 |
| 2021-09-22 | 24.05 | $24.02 | 2100 |
| 2021-09-21 | 24.05 | $24.03 | 7942 |
| 2021-09-20 | 24.05 | $23.97 | 18904 |
| 2021-09-17 | 24.06 | $24.05 | 4200 |
| 2021-09-16 | 24.06 | $24.04 | 18943 |
| 2021-09-15 | 24.07 | $24.10 | 7132 |
| 2021-09-14 | 24.06 | $24.08 | 9800 |
| 2021-09-13 | 24.06 | $24.09 | 19200 |
| 2021-09-10 | 24.06 | $24.00 | 10824 |
| 2021-09-09 | 24.07 | $24.00 | 3218 |
| 2021-09-08 | 24.07 | $24.02 | 27600 |
| 2021-09-07 | 24.08 | $24.01 | 29902 |
| 2021-09-03 | 24.08 | $24.01 | 19100 |
| 2021-09-02 | 24.09 | $23.96 | 17400 |
| 2021-09-01 | 24.11 | $23.98 | 39100 |
| 2021-08-31 | 24.12 | $23.99 | 5200 |
| 2021-08-30 | 24.13 | $24.01 | 11600 |
| 2021-08-27 | 24.15 | $24.10 | 22936 |
| 2021-08-26 | 24.15 | $23.92 | 5600 |
| 2021-08-25 | 24.18 | $23.93 | 13903 |
| 2021-08-24 | 24.20 | $24.00 | 40400 |
| 2021-08-23 | 24.22 | $24.00 | 15510 |
| 2021-08-20 | 24.25 | $24.03 | 14600 |
| 2021-08-19 | 24.27 | $24.00 | 25900 |
| 2021-08-18 | 24.30 | $24.08 | 16200 |
| 2021-08-17 | 24.32 | $24.14 | 23700 |
| 2021-08-16 | 24.34 | $24.20 | 15100 |
| 2021-08-13 | 24.35 | $24.52 | 10649 |
| 2021-08-12 | 24.33 | $24.45 | 16811 |
| 2021-08-11 | 24.32 | $24.63 | 7029 |
| 2021-08-10 | 24.29 | $24.48 | 13700 |
| 2021-08-09 | 24.27 | $24.45 | 39200 |
| 2021-08-06 | 24.25 | $24.26 | 8614 |
| 2021-08-05 | 24.25 | $24.19 | 6800 |
| 2021-08-04 | 24.26 | $24.15 | 8300 |
| 2021-08-03 | 24.27 | $24.24 | 11900 |
| 2021-08-02 | 24.27 | $24.31 | 19022 |
| 2021-07-30 | 24.27 | $24.29 | 12400 |
| 2021-07-29 | 24.26 | $24.30 | 21800 |
| 2021-07-28 | 24.26 | $24.22 | 30542 |
| 2021-07-27 | 24.26 | $24.24 | 8400 |
| 2021-07-26 | 24.27 | $24.24 | 15100 |
| 2021-07-23 | 24.27 | $24.40 | 2619 |
| 2021-07-22 | 24.26 | $24.51 | 15100 |
| 2021-07-21 | 24.23 | $24.43 | 14700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.87
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.39
Average
16.40
Maximum
24.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.87 | $14.93 | 8324 |
| 2026-07-16 | 14.85 | $14.88 | 2230 |
| 2026-07-15 | 14.84 | $14.95 | 3702 |
| 2026-07-14 | 14.82 | $14.97 | 4633 |
| 2026-07-13 | 14.80 | $14.91 | 10302 |
| 2026-07-10 | 14.78 | $14.94 | 5302 |
| 2026-07-09 | 14.76 | $14.91 | 9800 |
| 2026-07-08 | 14.74 | $14.87 | 8700 |
| 2026-07-07 | 14.72 | $14.84 | 9142 |
| 2026-07-06 | 14.70 | $14.86 | 13914 |
| 2026-07-02 | 14.68 | $14.86 | 18500 |
| 2026-07-01 | 14.66 | $14.81 | 18716 |
| 2026-06-30 | 14.64 | $14.78 | 39610 |
| 2026-06-29 | 14.62 | $14.80 | 21000 |
| 2026-06-26 | 14.60 | $14.63 | 5400 |
| 2026-06-25 | 14.60 | $14.61 | 5419 |
| 2026-06-24 | 14.60 | $14.61 | 23700 |
| 2026-06-23 | 14.59 | $14.62 | 24200 |
| 2026-06-22 | 14.59 | $14.60 | 3877 |
| 2026-06-18 | 14.58 | $14.60 | 4000 |
| 2026-06-17 | 14.58 | $14.54 | 11500 |
| 2026-06-16 | 14.57 | $14.60 | 10600 |
| 2026-06-15 | 14.57 | $14.62 | 10800 |
| 2026-06-12 | 14.56 | $14.66 | 4432 |
| 2026-06-11 | 14.55 | $14.61 | 8100 |
| 2026-06-10 | 14.54 | $14.62 | 16327 |
| 2026-06-09 | 14.53 | $14.59 | 3100 |
| 2026-06-08 | 14.52 | $14.48 | 9100 |
| 2026-06-05 | 14.53 | $14.48 | 1900 |
| 2026-06-04 | 14.53 | $14.63 | 26600 |
| 2026-06-03 | 14.52 | $14.63 | 7600 |
| 2026-06-02 | 14.51 | $14.59 | 10800 |
| 2026-06-01 | 14.50 | $14.60 | 9748 |
| 2026-05-29 | 14.49 | $14.54 | 42912 |
| 2026-05-28 | 14.49 | $14.61 | 6100 |
| 2026-05-27 | 14.47 | $14.49 | 5702 |
| 2026-05-26 | 14.47 | $14.37 | 11800 |
| 2026-05-22 | 14.47 | $14.38 | 1900 |
| 2026-05-21 | 14.48 | $14.34 | 1500 |
| 2026-05-20 | 14.49 | $14.38 | 3103 |
| 2026-05-19 | 14.49 | $14.35 | 7612 |
| 2026-05-18 | 14.50 | $14.55 | 10100 |
| 2026-05-15 | 14.49 | $14.58 | 3105 |
| 2026-05-14 | 14.47 | $14.77 | 36643 |
| 2026-05-13 | 14.44 | $14.52 | 10631 |
| 2026-05-12 | 14.42 | $14.52 | 14100 |
| 2026-05-11 | 14.41 | $14.67 | 13800 |
| 2026-05-08 | 14.38 | $14.64 | 14600 |
| 2026-05-07 | 14.35 | $14.58 | 3037 |
| 2026-05-06 | 14.33 | $14.47 | 7141 |
| 2026-05-05 | 14.31 | $14.35 | 10414 |
| 2026-05-04 | 14.31 | $14.22 | 9226 |
| 2026-05-01 | 14.32 | $14.39 | 60330 |
| 2026-04-30 | 14.31 | $14.36 | 19000 |
| 2026-04-29 | 14.30 | $14.21 | 8300 |
| 2026-04-28 | 14.31 | $14.27 | 2400 |
| 2026-04-27 | 14.30 | $14.27 | 11442 |
| 2026-04-24 | 14.30 | $14.29 | 7300 |
| 2026-04-23 | 14.29 | $14.26 | 5609 |
| 2026-04-22 | 14.28 | $14.32 | 8400 |
| 2026-04-21 | 14.26 | $14.35 | 4100 |
| 2026-04-20 | 14.24 | $14.33 | 13945 |
| 2026-04-17 | 14.22 | $14.41 | 10300 |
| 2026-04-16 | 14.19 | $14.30 | 8024 |
| 2026-04-15 | 14.17 | $14.28 | 21100 |
| 2026-04-14 | 14.15 | $14.42 | 12402 |
| 2026-04-13 | 14.12 | $14.39 | 12047 |
| 2026-04-10 | 14.10 | $14.44 | 7000 |
| 2026-04-09 | 14.06 | $14.44 | 14200 |
| 2026-04-08 | 14.03 | $14.33 | 11340 |
| 2026-04-07 | 14.00 | $13.98 | 12700 |
| 2026-04-06 | 14.02 | $14.07 | 9100 |
| 2026-04-02 | 14.02 | $14.13 | 5700 |
| 2026-04-01 | 14.02 | $14.04 | 9700 |
| 2026-03-31 | 14.04 | $14.03 | 14844 |
| 2026-03-30 | 14.06 | $13.75 | 23000 |
| 2026-03-27 | 14.10 | $13.74 | 19916 |
| 2026-03-26 | 14.16 | $13.73 | 11613 |
| 2026-03-25 | 14.21 | $13.89 | 18216 |
| 2026-03-24 | 14.26 | $13.80 | 33325 |
| 2026-03-23 | 14.32 | $14.07 | 26715 |
| 2026-03-20 | 14.35 | $14.03 | 22000 |
| 2026-03-19 | 14.39 | $14.20 | 14200 |
| 2026-03-18 | 14.42 | $14.22 | 31400 |
| 2026-03-17 | 14.44 | $14.23 | 18045 |
| 2026-03-16 | 14.47 | $14.38 | 4906 |
| 2026-03-13 | 14.48 | $14.39 | 19800 |
| 2026-03-12 | 14.49 | $14.36 | 6437 |
| 2026-03-11 | 14.51 | $14.33 | 13500 |
| 2026-03-10 | 14.53 | $14.24 | 56120 |
| 2026-03-09 | 14.57 | $14.52 | 7239 |
| 2026-03-06 | 14.57 | $14.52 | 6100 |
| 2026-03-05 | 14.58 | $14.63 | 19644 |
| 2026-03-04 | 14.58 | $14.65 | 7600 |
| 2026-03-03 | 14.58 | $14.54 | 14920 |
| 2026-03-02 | 14.58 | $14.55 | 24311 |
| 2026-02-27 | 14.58 | $14.62 | 11807 |
| 2026-02-26 | 14.58 | $14.54 | 29643 |
| 2026-02-25 | 14.58 | $14.67 | 115136 |
| 2026-02-24 | 14.57 | $14.52 | 51344 |
| 2026-02-23 | 14.57 | $14.35 | 23000 |
| 2026-02-20 | 14.58 | $14.52 | 17100 |
| 2026-02-19 | 14.58 | $14.55 | 39300 |
| 2026-02-18 | 14.57 | $14.51 | 17317 |
| 2026-02-17 | 14.57 | $14.58 | 14800 |
| 2026-02-13 | 14.55 | $14.66 | 15500 |
| 2026-02-12 | 14.53 | $14.71 | 16400 |
| 2026-02-11 | 14.50 | $14.68 | 16600 |
| 2026-02-10 | 14.47 | $14.73 | 13404 |
| 2026-02-09 | 14.43 | $14.75 | 24538 |
| 2026-02-06 | 14.39 | $14.72 | 37700 |
| 2026-02-05 | 14.34 | $14.65 | 53100 |
| 2026-02-04 | 14.31 | $14.57 | 62434 |
| 2026-02-03 | 14.27 | $14.57 | 34700 |
| 2026-02-02 | 14.24 | $14.44 | 31605 |
| 2026-01-30 | 14.21 | $14.44 | 17700 |
| 2026-01-29 | 14.18 | $14.36 | 24100 |
| 2026-01-28 | 14.16 | $14.26 | 14100 |
| 2026-01-27 | 14.15 | $14.10 | 26636 |
| 2026-01-26 | 14.15 | $14.14 | 20300 |
| 2026-01-23 | 14.14 | $14.21 | 85100 |
| 2026-01-22 | 14.13 | $14.09 | 29600 |
| 2026-01-21 | 14.13 | $14.18 | 26400 |
| 2026-01-20 | 14.12 | $14.17 | 19511 |
| 2026-01-16 | 14.12 | $14.21 | 22445 |
| 2026-01-15 | 14.10 | $14.19 | 56000 |
| 2026-01-14 | 14.09 | $14.22 | 20508 |
| 2026-01-13 | 14.08 | $14.21 | 33302 |
| 2026-01-12 | 14.06 | $14.18 | 14800 |
| 2026-01-09 | 14.06 | $14.15 | 33500 |
| 2026-01-08 | 14.05 | $14.08 | 13242 |
| 2026-01-07 | 14.05 | $14.10 | 35900 |
| 2026-01-06 | 14.05 | $14.06 | 25700 |
| 2026-01-05 | 14.05 | $14.06 | 26721 |
| 2026-01-02 | 14.06 | $14.05 | 20908 |
| 2025-12-31 | 14.07 | $13.97 | 91647 |
| 2025-12-30 | 14.08 | $13.99 | 47607 |
| 2025-12-29 | 14.10 | $13.90 | 111800 |
| 2025-12-26 | 14.12 | $13.95 | 50146 |
| 2025-12-24 | 14.14 | $14.01 | 23700 |
| 2025-12-23 | 14.15 | $14.02 | 66100 |
| 2025-12-22 | 14.16 | $14.11 | 30500 |
| 2025-12-19 | 14.17 | $14.12 | 32600 |
| 2025-12-18 | 14.17 | $14.11 | 28814 |
| 2025-12-17 | 14.18 | $14.09 | 56836 |
| 2025-12-16 | 14.18 | $14.12 | 57013 |
| 2025-12-15 | 14.19 | $14.16 | 41322 |
| 2025-12-12 | 14.19 | $14.25 | 32200 |
| 2025-12-11 | 14.19 | $14.29 | 32400 |
| 2025-12-10 | 14.18 | $14.28 | 21541 |
| 2025-12-09 | 14.18 | $14.22 | 35400 |
| 2025-12-08 | 14.18 | $14.18 | 55427 |
| 2025-12-05 | 14.18 | $14.27 | 43009 |
| 2025-12-04 | 14.18 | $14.19 | 31400 |
| 2025-12-03 | 14.19 | $14.17 | 38100 |
| 2025-12-02 | 14.20 | $14.14 | 45400 |
| 2025-12-01 | 14.21 | $14.11 | 42540 |
| 2025-11-28 | 14.23 | $14.11 | 34050 |
| 2025-11-26 | 14.25 | $14.06 | 34100 |
| 2025-11-25 | 14.27 | $14.10 | 63100 |
| 2025-11-24 | 14.30 | $14.07 | 46300 |
| 2025-11-21 | 14.32 | $14.02 | 21400 |
| 2025-11-20 | 14.36 | $14.02 | 68000 |
| 2025-11-19 | 14.39 | $14.23 | 7338 |
| 2025-11-18 | 14.40 | $14.30 | 17300 |
| 2025-11-17 | 14.41 | $14.43 | 4000 |
| 2025-11-14 | 14.41 | $14.59 | 77400 |
| 2025-11-13 | 14.38 | $14.44 | 18300 |
| 2025-11-12 | 14.38 | $14.48 | 11944 |
| 2025-11-11 | 14.37 | $14.38 | 31800 |
| 2025-11-10 | 14.36 | $14.35 | 26930 |
| 2025-11-07 | 14.37 | $14.30 | 20626 |
| 2025-11-06 | 14.37 | $14.39 | 6229 |
| 2025-11-05 | 14.37 | $14.45 | 10547 |
| 2025-11-04 | 14.37 | $14.50 | 43500 |
| 2025-11-03 | 14.35 | $14.42 | 32028 |
| 2025-10-31 | 14.35 | $14.43 | 26336 |
| 2025-10-30 | 14.34 | $14.27 | 20800 |
| 2025-10-29 | 14.35 | $14.32 | 12800 |
| 2025-10-28 | 14.36 | $14.32 | 36008 |
| 2025-10-27 | 14.37 | $14.30 | 19400 |
| 2025-10-24 | 14.38 | $14.30 | 29900 |
| 2025-10-23 | 14.39 | $14.28 | 14307 |
| 2025-10-22 | 14.40 | $14.33 | 19249 |
| 2025-10-21 | 14.41 | $14.37 | 27115 |
| 2025-10-20 | 14.41 | $14.29 | 32200 |
| 2025-10-17 | 14.42 | $14.28 | 40201 |
| 2025-10-16 | 14.43 | $14.48 | 26404 |
| 2025-10-15 | 14.43 | $14.46 | 25800 |
| 2025-10-14 | 14.42 | $14.51 | 7000 |
| 2025-10-13 | 14.41 | $14.47 | 7400 |
| 2025-10-10 | 14.40 | $14.46 | 18100 |
| 2025-10-09 | 14.39 | $14.38 | 22500 |
| 2025-10-08 | 14.39 | $14.42 | 18600 |
| 2025-10-07 | 14.39 | $14.35 | 17700 |
| 2025-10-06 | 14.39 | $14.32 | 16600 |
| 2025-10-03 | 14.39 | $14.43 | 19638 |
| 2025-10-02 | 14.38 | $14.46 | 23900 |
| 2025-10-01 | 14.36 | $14.48 | 18600 |
| 2025-09-30 | 14.34 | $14.46 | 26000 |
| 2025-09-29 | 14.32 | $14.45 | 19318 |
| 2025-09-26 | 14.29 | $14.42 | 28600 |
| 2025-09-25 | 14.27 | $14.33 | 11048 |
| 2025-09-24 | 14.25 | $14.36 | 20002 |
| 2025-09-23 | 14.22 | $14.42 | 37519 |
| 2025-09-22 | 14.19 | $14.36 | 31800 |
| 2025-09-19 | 14.16 | $14.40 | 42205 |
| 2025-09-18 | 14.12 | $14.29 | 40843 |
| 2025-09-17 | 14.09 | $14.25 | 35400 |
| 2025-09-16 | 14.06 | $14.32 | 43000 |
| 2025-09-15 | 14.03 | $14.26 | 64145 |
| 2025-09-12 | 13.99 | $14.32 | 24869 |
| 2025-09-11 | 13.95 | $14.35 | 40100 |
| 2025-09-10 | 13.91 | $14.25 | 38917 |
| 2025-09-09 | 13.88 | $14.11 | 46135 |
| 2025-09-08 | 13.86 | $14.08 | 31300 |
| 2025-09-05 | 13.84 | $13.94 | 48787 |
| 2025-09-04 | 13.83 | $13.86 | 32100 |
| 2025-09-03 | 13.84 | $13.86 | 30200 |
| 2025-09-02 | 13.84 | $13.85 | 49428 |
| 2025-08-29 | 13.85 | $13.79 | 25500 |
| 2025-08-28 | 13.86 | $13.71 | 37419 |
| 2025-08-27 | 13.88 | $13.69 | 26100 |
| 2025-08-26 | 13.90 | $13.75 | 29400 |
| 2025-08-25 | 13.91 | $13.77 | 41936 |
| 2025-08-22 | 13.93 | $13.77 | 44800 |
| 2025-08-21 | 13.94 | $13.71 | 44316 |
| 2025-08-20 | 13.96 | $13.76 | 40100 |
| 2025-08-19 | 13.97 | $13.91 | 9947 |
| 2025-08-18 | 13.97 | $13.97 | 37600 |
| 2025-08-15 | 13.97 | $14.03 | 9200 |
| 2025-08-14 | 13.95 | $14.07 | 20906 |
| 2025-08-13 | 13.93 | $14.17 | 15134 |
| 2025-08-12 | 13.91 | $14.09 | 17838 |
| 2025-08-11 | 13.89 | $14.09 | 39900 |
| 2025-08-08 | 13.86 | $14.04 | 13300 |
| 2025-08-07 | 13.85 | $13.96 | 20413 |
| 2025-08-06 | 13.84 | $13.93 | 10345 |
| 2025-08-05 | 13.84 | $13.92 | 38700 |
| 2025-08-04 | 13.83 | $13.96 | 28200 |
| 2025-08-01 | 13.83 | $13.90 | 34001 |
| 2025-07-31 | 13.83 | $13.75 | 18900 |
| 2025-07-30 | 13.84 | $13.72 | 17300 |
| 2025-07-29 | 13.87 | $13.83 | 16042 |
| 2025-07-28 | 13.88 | $13.71 | 30308 |
| 2025-07-25 | 13.90 | $13.70 | 42000 |
| 2025-07-24 | 13.93 | $13.68 | 6700 |
| 2025-07-23 | 13.95 | $13.68 | 16926 |
| 2025-07-22 | 13.98 | $13.78 | 12900 |
| 2025-07-21 | 14.00 | $13.87 | 4440 |
| 2025-07-18 | 14.01 | $13.90 | 3121 |
| 2025-07-17 | 14.02 | $13.89 | 13043 |
| 2025-07-16 | 14.03 | $14.02 | 30900 |
| 2025-07-15 | 14.03 | $14.06 | 16501 |
| 2025-07-14 | 14.02 | $14.12 | 49732 |
| 2025-07-11 | 14.01 | $13.99 | 33400 |
| 2025-07-10 | 14.01 | $14.07 | 21533 |
| 2025-07-09 | 14.00 | $14.12 | 27200 |
| 2025-07-08 | 13.99 | $14.07 | 72234 |
| 2025-07-07 | 13.99 | $14.09 | 25000 |
| 2025-07-03 | 13.98 | $14.14 | 53200 |
| 2025-07-02 | 13.96 | $14.06 | 25200 |
| 2025-07-01 | 13.95 | $14.02 | 24821 |
| 2025-06-30 | 13.95 | $13.95 | 36834 |
| 2025-06-27 | 13.96 | $13.97 | 21000 |
| 2025-06-26 | 13.96 | $13.84 | 17400 |
| 2025-06-25 | 13.98 | $13.85 | 10938 |
| 2025-06-24 | 13.99 | $13.89 | 30543 |
| 2025-06-23 | 14.01 | $13.90 | 20800 |
| 2025-06-20 | 14.03 | $13.89 | 21900 |
| 2025-06-18 | 14.04 | $13.91 | 14700 |
| 2025-06-17 | 14.06 | $13.97 | 9100 |
| 2025-06-16 | 14.07 | $13.96 | 85503 |
| 2025-06-13 | 14.09 | $13.96 | 18545 |
| 2025-06-12 | 14.11 | $14.13 | 16712 |
| 2025-06-11 | 14.11 | $14.10 | 19943 |
| 2025-06-10 | 14.12 | $14.08 | 53900 |
| 2025-06-09 | 14.14 | $14.07 | 11336 |
| 2025-06-06 | 14.15 | $14.07 | 27509 |
| 2025-06-05 | 14.17 | $14.00 | 14100 |
| 2025-06-04 | 14.19 | $14.09 | 17600 |
| 2025-06-03 | 14.21 | $14.06 | 34828 |
| 2025-06-02 | 14.23 | $14.09 | 18418 |
| 2025-05-30 | 14.25 | $14.15 | 14746 |
| 2025-05-29 | 14.26 | $14.16 | 18000 |
| 2025-05-28 | 14.27 | $14.08 | 47900 |
| 2025-05-27 | 14.29 | $14.20 | 27200 |
| 2025-05-23 | 14.30 | $14.15 | 6700 |
| 2025-05-22 | 14.31 | $14.20 | 10900 |
| 2025-05-21 | 14.31 | $14.17 | 24300 |
| 2025-05-20 | 14.31 | $14.25 | 13400 |
| 2025-05-19 | 14.31 | $14.31 | 3210 |
| 2025-05-16 | 14.29 | $14.40 | 1400 |
| 2025-05-15 | 14.27 | $14.42 | 6732 |
| 2025-05-14 | 14.24 | $14.45 | 21000 |
| 2025-05-13 | 14.20 | $14.48 | 23600 |
| 2025-05-12 | 14.16 | $14.43 | 7400 |
| 2025-05-09 | 14.11 | $14.37 | 3600 |
| 2025-05-08 | 14.07 | $14.37 | 16000 |
| 2025-05-07 | 14.03 | $14.32 | 14941 |
| 2025-05-06 | 13.99 | $14.26 | 18000 |
| 2025-05-05 | 13.95 | $14.25 | 15315 |
| 2025-05-02 | 13.92 | $14.24 | 22332 |
| 2025-05-01 | 13.89 | $14.13 | 23700 |
| 2025-04-30 | 13.87 | $14.04 | 36400 |
| 2025-04-29 | 13.87 | $13.97 | 31900 |
| 2025-04-28 | 13.88 | $14.03 | 40739 |
| 2025-04-25 | 13.88 | $13.97 | 5730 |
| 2025-04-24 | 13.89 | $13.91 | 6000 |
| 2025-04-23 | 13.92 | $13.78 | 33600 |
| 2025-04-22 | 13.96 | $13.66 | 13548 |
| 2025-04-21 | 14.02 | $13.64 | 14442 |
| 2025-04-17 | 14.09 | $13.77 | 18620 |
| 2025-04-16 | 14.15 | $13.80 | 38900 |
| 2025-04-15 | 14.22 | $13.78 | 41912 |
| 2025-04-14 | 14.29 | $13.79 | 34800 |
| 2025-04-11 | 14.36 | $13.62 | 46400 |
| 2025-04-10 | 14.46 | $13.68 | 42700 |
| 2025-04-09 | 14.56 | $13.87 | 61918 |
| 2025-04-08 | 14.65 | $13.58 | 96800 |
| 2025-04-07 | 14.77 | $14.12 | 15400 |
| 2025-04-04 | 14.84 | $14.39 | 53600 |
| 2025-04-03 | 14.90 | $14.89 | 8600 |
| 2025-04-02 | 14.91 | $14.89 | 22800 |
| 2025-04-01 | 14.92 | $14.85 | 23738 |
| 2025-03-31 | 14.94 | $14.78 | 15248 |
| 2025-03-28 | 14.97 | $14.83 | 3700 |
| 2025-03-27 | 15.00 | $14.78 | 9408 |
| 2025-03-26 | 15.04 | $14.87 | 13900 |
| 2025-03-25 | 15.07 | $15.00 | 34700 |
| 2025-03-24 | 15.09 | $14.96 | 49800 |
| 2025-03-21 | 15.12 | $14.95 | 36426 |
| 2025-03-20 | 15.15 | $14.90 | 26405 |
| 2025-03-19 | 15.19 | $14.83 | 13400 |
| 2025-03-18 | 15.25 | $14.89 | 33200 |
| 2025-03-17 | 15.30 | $14.97 | 7800 |
| 2025-03-14 | 15.34 | $14.96 | 28900 |
| 2025-03-13 | 15.39 | $15.10 | 12640 |
| 2025-03-12 | 15.43 | $15.15 | 7624 |
| 2025-03-11 | 15.47 | $15.16 | 26100 |
| 2025-03-10 | 15.51 | $15.22 | 32936 |
| 2025-03-07 | 15.54 | $15.37 | 10200 |
| 2025-03-06 | 15.56 | $15.42 | 9815 |
| 2025-03-05 | 15.58 | $15.42 | 5200 |
| 2025-03-04 | 15.59 | $15.47 | 21320 |
| 2025-03-03 | 15.61 | $15.56 | 19000 |
| 2025-02-28 | 15.61 | $15.56 | 14900 |
| 2025-02-27 | 15.61 | $15.50 | 10536 |
| 2025-02-26 | 15.62 | $15.56 | 60900 |
| 2025-02-25 | 15.61 | $15.69 | 15300 |
| 2025-02-24 | 15.60 | $15.68 | 13721 |
| 2025-02-21 | 15.58 | $15.71 | 13252 |
| 2025-02-20 | 15.56 | $15.69 | 49300 |
| 2025-02-19 | 15.54 | $15.64 | 5504 |
| 2025-02-18 | 15.52 | $15.55 | 16439 |
| 2025-02-14 | 15.51 | $15.60 | 7400 |
| 2025-02-13 | 15.49 | $15.62 | 12827 |
| 2025-02-12 | 15.47 | $15.51 | 23531 |
| 2025-02-11 | 15.45 | $15.74 | 6433 |
| 2025-02-10 | 15.41 | $15.64 | 20600 |
| 2025-02-07 | 15.38 | $15.59 | 18700 |
| 2025-02-06 | 15.35 | $15.54 | 7300 |
| 2025-02-05 | 15.33 | $15.59 | 8900 |
| 2025-02-04 | 15.29 | $15.50 | 8804 |
| 2025-02-03 | 15.27 | $15.41 | 12008 |
| 2025-01-31 | 15.25 | $15.38 | 39327 |
| 2025-01-30 | 15.23 | $15.32 | 12000 |
| 2025-01-29 | 15.21 | $15.23 | 4300 |
| 2025-01-28 | 15.20 | $15.24 | 12400 |
| 2025-01-27 | 15.19 | $15.22 | 10848 |
| 2025-01-24 | 15.18 | $15.25 | 7205 |
| 2025-01-23 | 15.16 | $15.27 | 14100 |
| 2025-01-22 | 15.15 | $15.34 | 10822 |
| 2025-01-21 | 15.12 | $15.35 | 10200 |
| 2025-01-17 | 15.10 | $15.28 | 26409 |
| 2025-01-16 | 15.08 | $15.20 | 14513 |
| 2025-01-15 | 15.07 | $15.21 | 20400 |
| 2025-01-14 | 15.06 | $15.10 | 5924 |
| 2025-01-13 | 15.07 | $15.02 | 16203 |
| 2025-01-10 | 15.09 | $15.05 | 37908 |
| 2025-01-08 | 15.11 | $15.15 | 18300 |
| 2025-01-07 | 15.13 | $15.09 | 35731 |
| 2025-01-06 | 15.16 | $15.15 | 29000 |
| 2025-01-03 | 15.18 | $15.12 | 38900 |
| 2025-01-02 | 15.21 | $15.00 | 34200 |
| 2024-12-31 | 15.26 | $14.87 | 140201 |
| 2024-12-30 | 15.32 | $14.85 | 109700 |
| 2024-12-27 | 15.40 | $14.92 | 80526 |
| 2024-12-26 | 15.47 | $14.96 | 37600 |
| 2024-12-24 | 15.54 | $14.98 | 45317 |
| 2024-12-23 | 15.61 | $14.98 | 64231 |
| 2024-12-20 | 15.69 | $15.15 | 33301 |
| 2024-12-19 | 15.75 | $15.22 | 28900 |
| 2024-12-18 | 15.81 | $15.33 | 29700 |
| 2024-12-17 | 15.86 | $15.54 | 15029 |
| 2024-12-16 | 15.89 | $15.65 | 45126 |
| 2024-12-13 | 15.91 | $15.71 | 11523 |
| 2024-12-12 | 15.92 | $15.93 | 39400 |
| 2024-12-11 | 15.91 | $15.97 | 16205 |
| 2024-12-10 | 15.90 | $15.97 | 20527 |
| 2024-12-09 | 15.89 | $15.92 | 22300 |
| 2024-12-06 | 15.89 | $15.97 | 11237 |
| 2024-12-05 | 15.88 | $15.98 | 13215 |
| 2024-12-04 | 15.86 | $16.11 | 28100 |
| 2024-12-03 | 15.83 | $16.07 | 15727 |
| 2024-12-02 | 15.81 | $15.99 | 34600 |
| 2024-11-29 | 15.79 | $16.00 | 20402 |
| 2024-11-27 | 15.77 | $15.89 | 37800 |
| 2024-11-26 | 15.76 | $15.72 | 25627 |
| 2024-11-25 | 15.76 | $15.75 | 31324 |
| 2024-11-22 | 15.76 | $15.70 | 12700 |
| 2024-11-21 | 15.77 | $15.67 | 23147 |
| 2024-11-20 | 15.78 | $15.64 | 11300 |
| 2024-11-19 | 15.80 | $15.66 | 23028 |
| 2024-11-18 | 15.81 | $15.66 | 14137 |
| 2024-11-15 | 15.83 | $15.79 | 17200 |
| 2024-11-14 | 15.84 | $15.94 | 13743 |
| 2024-11-13 | 15.83 | $15.90 | 12012 |
| 2024-11-12 | 15.83 | $15.86 | 27500 |
| 2024-11-11 | 15.84 | $15.92 | 29500 |
| 2024-11-08 | 15.84 | $15.87 | 31015 |
| 2024-11-07 | 15.85 | $15.84 | 26518 |
| 2024-11-06 | 15.86 | $15.66 | 28930 |
| 2024-11-05 | 15.89 | $15.83 | 10441 |
| 2024-11-04 | 15.91 | $15.78 | 25500 |
| 2024-11-01 | 15.94 | $15.71 | 12100 |
| 2024-10-31 | 15.98 | $15.82 | 21425 |
| 2024-10-30 | 16.01 | $15.72 | 11500 |
| 2024-10-29 | 16.05 | $15.64 | 6400 |
| 2024-10-28 | 16.10 | $15.75 | 17234 |
| 2024-10-25 | 16.14 | $15.76 | 27700 |
| 2024-10-24 | 16.19 | $15.88 | 10100 |
| 2024-10-23 | 16.22 | $15.99 | 12447 |
| 2024-10-22 | 16.25 | $16.18 | 15700 |
| 2024-10-21 | 16.26 | $16.19 | 8844 |
| 2024-10-18 | 16.27 | $16.26 | 14616 |
| 2024-10-17 | 16.27 | $16.17 | 8602 |
| 2024-10-16 | 16.28 | $16.17 | 11320 |
| 2024-10-15 | 16.29 | $16.19 | 21300 |
| 2024-10-14 | 16.29 | $16.26 | 13615 |
| 2024-10-11 | 16.30 | $16.33 | 8421 |
| 2024-10-10 | 16.29 | $16.29 | 12600 |
| 2024-10-09 | 16.29 | $16.32 | 11509 |
| 2024-10-08 | 16.28 | $16.31 | 12000 |
| 2024-10-07 | 16.28 | $16.29 | 21900 |
| 2024-10-04 | 16.27 | $16.30 | 11300 |
| 2024-10-03 | 16.26 | $16.30 | 19436 |
| 2024-10-02 | 16.25 | $16.37 | 5500 |
| 2024-10-01 | 16.23 | $16.41 | 18800 |
| 2024-09-30 | 16.21 | $16.29 | 21805 |
| 2024-09-27 | 16.19 | $16.29 | 19500 |
| 2024-09-26 | 16.18 | $16.23 | 32400 |
| 2024-09-25 | 16.16 | $16.23 | 20635 |
| 2024-09-24 | 16.15 | $16.24 | 14502 |
| 2024-09-23 | 16.13 | $16.18 | 12900 |
| 2024-09-20 | 16.12 | $16.16 | 14900 |
| 2024-09-19 | 16.11 | $16.18 | 25413 |
| 2024-09-18 | 16.09 | $16.27 | 11700 |
| 2024-09-17 | 16.07 | $16.29 | 9300 |
| 2024-09-16 | 16.04 | $16.29 | 8300 |
| 2024-09-13 | 16.01 | $16.26 | 6644 |
| 2024-09-12 | 15.98 | $16.31 | 27200 |
| 2024-09-11 | 15.94 | $16.13 | 11414 |
| 2024-09-10 | 15.92 | $15.99 | 12000 |
| 2024-09-09 | 15.92 | $15.88 | 14800 |
| 2024-09-06 | 15.92 | $15.88 | 9400 |
| 2024-09-05 | 15.93 | $15.87 | 17100 |
| 2024-09-04 | 15.93 | $15.96 | 10100 |
| 2024-09-03 | 15.93 | $15.97 | 13931 |
| 2024-08-30 | 15.93 | $15.93 | 29000 |
| 2024-08-29 | 15.92 | $15.90 | 21700 |
| 2024-08-28 | 15.93 | $15.91 | 12900 |
| 2024-08-27 | 15.93 | $15.87 | 25600 |
| 2024-08-26 | 15.93 | $15.98 | 6500 |
| 2024-08-23 | 15.92 | $15.96 | 5105 |
| 2024-08-22 | 15.91 | $15.88 | 7900 |
| 2024-08-21 | 15.91 | $15.90 | 13200 |
| 2024-08-20 | 15.91 | $15.95 | 18600 |
| 2024-08-19 | 15.90 | $15.87 | 17222 |
| 2024-08-16 | 15.90 | $15.95 | 6816 |
| 2024-08-15 | 15.89 | $15.89 | 11703 |
| 2024-08-14 | 15.88 | $16.03 | 7618 |
| 2024-08-13 | 15.86 | $16.02 | 9926 |
| 2024-08-12 | 15.84 | $15.97 | 19342 |
| 2024-08-09 | 15.83 | $15.98 | 13323 |
| 2024-08-08 | 15.81 | $15.98 | 13100 |
| 2024-08-07 | 15.80 | $15.96 | 27800 |
| 2024-08-06 | 15.78 | $15.78 | 23940 |
| 2024-08-05 | 15.79 | $15.55 | 49800 |
| 2024-08-02 | 15.82 | $15.92 | 18600 |
| 2024-08-01 | 15.81 | $15.91 | 9616 |
| 2024-07-31 | 15.81 | $15.84 | 7100 |
| 2024-07-30 | 15.81 | $15.74 | 11600 |
| 2024-07-29 | 15.83 | $15.75 | 23000 |
| 2024-07-26 | 15.84 | $15.79 | 8633 |
| 2024-07-25 | 15.86 | $15.80 | 8100 |
| 2024-07-24 | 15.87 | $15.70 | 22307 |
| 2024-07-23 | 15.90 | $15.81 | 18300 |
| 2024-07-22 | 15.91 | $15.75 | 18100 |
| 2024-07-19 | 15.93 | $15.66 | 5000 |
| 2024-07-18 | 15.96 | $15.66 | 17742 |
| 2024-07-17 | 16.00 | $15.80 | 19700 |
| 2024-07-16 | 16.02 | $15.93 | 19500 |
| 2024-07-15 | 16.03 | $15.89 | 25707 |
| 2024-07-12 | 16.05 | $16.01 | 22204 |
| 2024-07-11 | 16.06 | $16.07 | 9107 |
| 2024-07-10 | 16.06 | $15.94 | 22848 |
| 2024-07-09 | 16.08 | $15.98 | 19018 |
| 2024-07-08 | 16.09 | $16.06 | 8537 |
| 2024-07-05 | 16.10 | $16.07 | 12200 |
| 2024-07-03 | 16.11 | $16.14 | 8700 |
| 2024-07-02 | 16.11 | $16.11 | 18915 |
| 2024-07-01 | 16.12 | $16.11 | 5815 |
| 2024-06-28 | 16.12 | $16.19 | 8800 |
| 2024-06-27 | 16.12 | $16.05 | 8400 |
| 2024-06-26 | 16.13 | $15.95 | 5800 |
| 2024-06-25 | 16.14 | $15.98 | 20207 |
| 2024-06-24 | 16.16 | $15.96 | 14100 |
| 2024-06-21 | 16.18 | $15.99 | 13500 |
| 2024-06-20 | 16.19 | $16.07 | 22400 |
| 2024-06-18 | 16.20 | $16.18 | 18948 |
| 2024-06-17 | 16.20 | $16.22 | 7200 |
| 2024-06-14 | 16.19 | $16.18 | 11610 |
| 2024-06-13 | 16.19 | $16.25 | 6309 |
| 2024-06-12 | 16.18 | $16.20 | 19505 |
| 2024-06-11 | 16.17 | $16.23 | 29200 |
| 2024-06-10 | 16.16 | $16.39 | 8823 |
| 2024-06-07 | 16.14 | $16.29 | 7642 |
| 2024-06-06 | 16.12 | $16.29 | 10505 |
| 2024-06-05 | 16.11 | $16.36 | 20845 |
| 2024-06-04 | 16.09 | $16.31 | 14900 |
| 2024-06-03 | 16.07 | $16.20 | 7200 |
| 2024-05-31 | 16.06 | $15.99 | 13403 |
| 2024-05-30 | 16.07 | $15.88 | 9926 |
| 2024-05-29 | 16.09 | $15.85 | 14000 |
| 2024-05-28 | 16.11 | $15.94 | 8200 |
| 2024-05-24 | 16.13 | $15.93 | 5800 |
| 2024-05-23 | 16.14 | $15.90 | 17200 |
| 2024-05-22 | 16.16 | $16.12 | 19329 |
| 2024-05-21 | 16.16 | $16.39 | 6137 |
| 2024-05-20 | 16.13 | $16.34 | 11500 |
| 2024-05-17 | 16.10 | $16.17 | 6011 |
| 2024-05-16 | 16.09 | $16.10 | 21400 |
| 2024-05-15 | 16.08 | $16.14 | 18700 |
| 2024-05-14 | 16.07 | $16.06 | 7640 |
| 2024-05-13 | 16.06 | $16.19 | 13100 |
| 2024-05-10 | 16.04 | $16.18 | 8100 |
| 2024-05-09 | 16.02 | $16.28 | 7108 |
| 2024-05-08 | 15.99 | $16.25 | 11706 |
| 2024-05-07 | 15.97 | $16.25 | 11508 |
| 2024-05-06 | 15.94 | $16.10 | 12319 |
| 2024-05-03 | 15.93 | $15.93 | 33300 |
| 2024-05-02 | 15.94 | $15.87 | 8741 |
| 2024-05-01 | 15.96 | $15.90 | 9406 |
| 2024-04-30 | 15.97 | $15.79 | 17400 |
| 2024-04-29 | 16.00 | $15.76 | 25914 |
| 2024-04-26 | 16.03 | $15.98 | 5020 |
| 2024-04-25 | 16.04 | $15.95 | 11500 |
| 2024-04-24 | 16.06 | $16.14 | 7635 |
| 2024-04-23 | 16.05 | $16.21 | 22800 |
| 2024-04-22 | 16.04 | $15.88 | 8312 |
| 2024-04-19 | 16.07 | $15.84 | 8100 |
| 2024-04-18 | 16.09 | $15.85 | 14400 |
| 2024-04-17 | 16.12 | $15.85 | 8100 |
| 2024-04-16 | 16.15 | $15.80 | 18600 |
| 2024-04-15 | 16.19 | $15.82 | 27123 |
| 2024-04-12 | 16.22 | $16.07 | 8147 |
| 2024-04-11 | 16.23 | $16.30 | 13804 |
| 2024-04-10 | 16.22 | $16.30 | 14237 |
| 2024-04-09 | 16.20 | $16.39 | 12600 |
| 2024-04-08 | 16.18 | $16.43 | 13400 |
| 2024-04-05 | 16.16 | $16.28 | 14606 |
| 2024-04-04 | 16.15 | $16.17 | 6400 |
| 2024-04-03 | 16.15 | $16.16 | 13500 |
| 2024-04-02 | 16.14 | $16.16 | 14200 |
| 2024-04-01 | 16.14 | $16.18 | 9100 |
| 2024-03-28 | 16.14 | $16.26 | 8700 |
| 2024-03-27 | 16.13 | $16.20 | 7506 |
| 2024-03-26 | 16.12 | $16.08 | 13300 |
| 2024-03-25 | 16.12 | $16.07 | 8517 |
| 2024-03-22 | 16.12 | $16.15 | 13923 |
| 2024-03-21 | 16.10 | $16.07 | 14849 |
| 2024-03-20 | 16.10 | $16.05 | 19042 |
| 2024-03-19 | 16.09 | $16.11 | 13100 |
| 2024-03-18 | 16.08 | $16.07 | 15500 |
| 2024-03-15 | 16.07 | $15.99 | 16600 |
| 2024-03-14 | 16.07 | $16.05 | 10433 |
| 2024-03-13 | 16.06 | $16.25 | 19433 |
| 2024-03-12 | 16.02 | $16.34 | 13519 |
| 2024-03-11 | 15.98 | $16.35 | 8520 |
| 2024-03-08 | 15.93 | $16.20 | 9346 |
| 2024-03-07 | 15.90 | $16.23 | 26827 |
| 2024-03-06 | 15.86 | $16.20 | 17609 |
| 2024-03-05 | 15.82 | $16.13 | 4537 |
| 2024-03-04 | 15.78 | $16.06 | 18106 |
| 2024-03-01 | 15.75 | $15.99 | 15100 |
| 2024-02-29 | 15.72 | $15.80 | 11700 |
| 2024-02-28 | 15.71 | $15.79 | 11642 |
| 2024-02-27 | 15.70 | $15.61 | 14405 |
| 2024-02-26 | 15.70 | $15.60 | 41518 |
| 2024-02-23 | 15.70 | $15.73 | 28935 |
| 2024-02-22 | 15.69 | $15.72 | 41521 |
| 2024-02-21 | 15.68 | $15.71 | 49409 |
| 2024-02-20 | 15.67 | $15.73 | 48121 |
| 2024-02-16 | 15.65 | $15.77 | 8500 |
| 2024-02-15 | 15.63 | $15.84 | 57900 |
| 2024-02-14 | 15.60 | $15.69 | 29105 |
| 2024-02-13 | 15.57 | $15.74 | 16500 |
| 2024-02-12 | 15.55 | $15.81 | 16400 |
| 2024-02-09 | 15.51 | $15.68 | 4200 |
| 2024-02-08 | 15.49 | $15.65 | 13500 |
| 2024-02-07 | 15.47 | $15.65 | 6500 |
| 2024-02-06 | 15.46 | $15.66 | 8600 |
| 2024-02-05 | 15.44 | $15.54 | 22000 |
| 2024-02-02 | 15.43 | $15.57 | 22248 |
| 2024-02-01 | 15.43 | $15.69 | 14400 |
| 2024-01-31 | 15.41 | $15.54 | 15715 |
| 2024-01-30 | 15.40 | $15.47 | 17903 |
| 2024-01-29 | 15.40 | $15.42 | 31238 |
| 2024-01-26 | 15.41 | $15.25 | 23125 |
| 2024-01-25 | 15.43 | $15.33 | 17700 |
| 2024-01-24 | 15.45 | $15.24 | 15309 |
| 2024-01-23 | 15.47 | $15.26 | 12116 |
| 2024-01-22 | 15.49 | $15.22 | 13948 |
| 2024-01-19 | 15.52 | $15.17 | 13400 |
| 2024-01-18 | 15.54 | $15.21 | 13200 |
| 2024-01-17 | 15.57 | $15.28 | 17235 |
| 2024-01-16 | 15.59 | $15.53 | 22700 |
| 2024-01-12 | 15.58 | $15.55 | 31109 |
| 2024-01-11 | 15.57 | $15.80 | 7918 |
| 2024-01-10 | 15.53 | $15.88 | 18800 |
| 2024-01-09 | 15.48 | $15.89 | 14300 |
| 2024-01-08 | 15.42 | $15.77 | 8944 |
| 2024-01-05 | 15.38 | $15.71 | 28600 |
| 2024-01-04 | 15.33 | $15.66 | 18300 |
| 2024-01-03 | 15.29 | $15.61 | 8126 |
| 2024-01-02 | 15.26 | $15.44 | 24101 |
| 2023-12-29 | 15.23 | $15.47 | 39500 |
| 2023-12-28 | 15.20 | $15.40 | 38000 |
| 2023-12-27 | 15.18 | $15.47 | 54107 |
| 2023-12-26 | 15.14 | $15.14 | 57317 |
| 2023-12-22 | 15.13 | $15.27 | 43622 |
| 2023-12-21 | 15.11 | $14.97 | 41846 |
| 2023-12-20 | 15.12 | $15.09 | 21100 |
| 2023-12-19 | 15.11 | $15.17 | 31100 |
| 2023-12-18 | 15.09 | $15.19 | 50540 |
| 2023-12-15 | 15.07 | $15.20 | 20600 |
| 2023-12-14 | 15.05 | $15.28 | 29000 |
| 2023-12-13 | 15.01 | $15.21 | 28700 |
| 2023-12-12 | 14.98 | $15.10 | 16025 |
| 2023-12-11 | 14.95 | $15.12 | 13525 |
| 2023-12-08 | 14.92 | $15.02 | 20400 |
| 2023-12-07 | 14.89 | $15.39 | 59300 |
| 2023-12-06 | 14.82 | $14.98 | 39200 |
| 2023-12-05 | 14.79 | $15.13 | 9103 |
| 2023-12-04 | 14.73 | $15.15 | 9800 |
| 2023-12-01 | 14.67 | $15.05 | 18800 |
| 2023-11-30 | 14.61 | $14.81 | 19817 |
| 2023-11-29 | 14.57 | $14.84 | 22512 |
| 2023-11-28 | 14.52 | $14.75 | 17900 |
| 2023-11-27 | 14.47 | $14.75 | 13926 |
| 2023-11-24 | 14.41 | $14.75 | 8318 |
| 2023-11-22 | 14.34 | $14.74 | 29200 |
| 2023-11-21 | 14.26 | $14.67 | 14911 |
| 2023-11-20 | 14.18 | $14.66 | 33000 |
| 2023-11-17 | 14.10 | $14.66 | 24737 |
| 2023-11-16 | 14.01 | $14.69 | 26231 |
| 2023-11-15 | 13.92 | $14.37 | 10816 |
| 2023-11-14 | 13.85 | $14.39 | 10500 |
| 2023-11-13 | 13.77 | $14.33 | 19300 |
| 2023-11-10 | 13.70 | $14.35 | 12230 |
| 2023-11-09 | 13.63 | $14.12 | 23544 |
| 2023-11-08 | 13.58 | $14.19 | 17200 |
| 2023-11-07 | 13.52 | $14.20 | 19000 |
| 2023-11-06 | 13.46 | $13.87 | 23900 |
| 2023-11-03 | 13.44 | $14.03 | 38200 |
| 2023-11-02 | 13.39 | $13.68 | 37509 |
| 2023-11-01 | 13.39 | $13.44 | 13824 |
| 2023-10-31 | 13.41 | $13.10 | 15900 |
| 2023-10-30 | 13.46 | $12.99 | 39810 |
| 2023-10-27 | 13.54 | $12.92 | 22829 |
| 2023-10-26 | 13.62 | $13.03 | 37901 |
| 2023-10-25 | 13.70 | $13.08 | 10600 |
| 2023-10-24 | 13.79 | $13.24 | 17415 |
| 2023-10-23 | 13.86 | $13.19 | 70200 |
| 2023-10-20 | 13.94 | $13.38 | 39900 |
| 2023-10-19 | 14.02 | $13.59 | 3149 |
| 2023-10-18 | 14.08 | $13.61 | 22000 |
| 2023-10-17 | 14.14 | $13.81 | 10422 |
| 2023-10-16 | 14.19 | $14.01 | 9200 |
| 2023-10-13 | 14.23 | $14.11 | 33646 |
| 2023-10-12 | 14.26 | $14.13 | 14210 |
| 2023-10-11 | 14.30 | $14.36 | 18749 |
| 2023-10-10 | 14.31 | $14.19 | 49441 |
| 2023-10-09 | 14.35 | $14.04 | 3500 |
| 2023-10-06 | 14.42 | $13.87 | 11100 |
| 2023-10-05 | 14.50 | $14.05 | 3438 |
| 2023-10-04 | 14.57 | $14.15 | 10316 |
| 2023-10-03 | 14.65 | $13.99 | 23030 |
| 2023-10-02 | 14.74 | $14.41 | 10100 |
| 2023-09-29 | 14.80 | $14.30 | 19744 |
| 2023-09-28 | 14.87 | $14.33 | 43400 |
| 2023-09-27 | 14.95 | $14.19 | 7619 |
| 2023-09-26 | 15.05 | $14.42 | 14440 |
| 2023-09-25 | 15.13 | $14.73 | 22606 |
| 2023-09-22 | 15.18 | $14.81 | 5600 |
| 2023-09-21 | 15.23 | $14.84 | 10100 |
| 2023-09-20 | 15.28 | $14.93 | 10700 |
| 2023-09-19 | 15.32 | $14.90 | 15400 |
| 2023-09-18 | 15.37 | $14.99 | 26000 |
| 2023-09-15 | 15.41 | $15.25 | 17500 |
| 2023-09-14 | 15.43 | $15.22 | 6604 |
| 2023-09-13 | 15.46 | $15.42 | 6335 |
| 2023-09-12 | 15.47 | $15.43 | 7032 |
| 2023-09-11 | 15.48 | $15.52 | 24600 |
| 2023-09-08 | 15.49 | $15.35 | 11600 |
| 2023-09-07 | 15.51 | $15.37 | 10700 |
| 2023-09-06 | 15.54 | $15.52 | 15400 |
| 2023-09-05 | 15.55 | $15.54 | 17600 |
| 2023-09-01 | 15.57 | $15.49 | 6333 |
| 2023-08-31 | 15.59 | $15.47 | 19600 |
| 2023-08-30 | 15.62 | $15.58 | 15237 |
| 2023-08-29 | 15.64 | $15.49 | 20343 |
| 2023-08-28 | 15.67 | $15.35 | 4636 |
| 2023-08-25 | 15.72 | $15.37 | 17421 |
| 2023-08-24 | 15.77 | $15.28 | 11530 |
| 2023-08-23 | 15.84 | $15.55 | 4800 |
| 2023-08-22 | 15.88 | $15.50 | 8500 |
| 2023-08-21 | 15.92 | $15.53 | 21400 |
| 2023-08-18 | 15.97 | $15.66 | 7200 |
| 2023-08-17 | 16.00 | $15.67 | 18300 |
| 2023-08-16 | 16.03 | $15.85 | 9000 |
| 2023-08-15 | 16.05 | $15.97 | 5200 |
| 2023-08-14 | 16.06 | $15.88 | 17700 |
| 2023-08-11 | 16.07 | $16.10 | 22800 |
| 2023-08-10 | 16.07 | $16.09 | 1260 |
| 2023-08-09 | 16.06 | $16.07 | 14745 |
| 2023-08-08 | 16.06 | $16.09 | 3634 |
| 2023-08-07 | 16.05 | $15.96 | 15600 |
| 2023-08-04 | 16.06 | $16.12 | 14000 |
| 2023-08-03 | 16.05 | $16.04 | 15700 |
| 2023-08-02 | 16.05 | $16.25 | 9511 |
| 2023-08-01 | 16.03 | $16.26 | 10100 |
| 2023-07-31 | 16.01 | $16.28 | 26000 |
| 2023-07-28 | 15.98 | $16.13 | 15349 |
| 2023-07-27 | 15.97 | $15.96 | 24204 |
| 2023-07-26 | 15.97 | $15.96 | 10800 |
| 2023-07-25 | 15.97 | $15.84 | 22822 |
| 2023-07-24 | 15.97 | $15.84 | 19714 |
| 2023-07-21 | 15.98 | $15.92 | 5022 |
| 2023-07-20 | 15.98 | $15.82 | 13500 |
| 2023-07-19 | 15.98 | $16.05 | 9002 |
| 2023-07-18 | 15.96 | $16.00 | 3600 |
| 2023-07-17 | 15.93 | $15.96 | 7830 |
| 2023-07-14 | 15.91 | $15.98 | 3010 |
| 2023-07-13 | 15.88 | $16.10 | 15500 |
| 2023-07-12 | 15.83 | $16.34 | 11234 |
| 2023-07-11 | 15.76 | $16.03 | 7000 |
| 2023-07-10 | 15.71 | $16.13 | 27900 |
| 2023-07-07 | 15.64 | $15.92 | 18046 |
| 2023-07-06 | 15.60 | $15.91 | 26238 |
| 2023-07-05 | 15.55 | $16.00 | 28330 |
| 2023-07-03 | 15.49 | $16.04 | 5000 |
| 2023-06-30 | 15.42 | $15.90 | 14925 |
| 2023-06-29 | 15.36 | $15.83 | 14400 |
| 2023-06-28 | 15.31 | $15.74 | 22528 |
| 2023-06-27 | 15.26 | $15.66 | 34704 |
| 2023-06-26 | 15.21 | $15.44 | 22946 |
| 2023-06-23 | 15.18 | $15.44 | 13800 |
| 2023-06-22 | 15.15 | $15.34 | 24800 |
| 2023-06-21 | 15.13 | $15.18 | 18500 |
| 2023-06-20 | 15.12 | $15.00 | 16100 |
| 2023-06-16 | 15.13 | $14.99 | 7033 |
| 2023-06-15 | 15.15 | $15.09 | 21727 |
| 2023-06-14 | 15.15 | $15.07 | 14622 |
| 2023-06-13 | 15.16 | $15.20 | 10800 |
| 2023-06-12 | 15.15 | $15.18 | 22626 |
| 2023-06-09 | 15.15 | $15.24 | 15014 |
| 2023-06-08 | 15.14 | $15.35 | 15800 |
| 2023-06-07 | 15.12 | $15.30 | 6520 |
| 2023-06-06 | 15.11 | $15.23 | 10704 |
| 2023-06-05 | 15.10 | $15.11 | 8609 |
| 2023-06-02 | 15.11 | $15.03 | 12400 |
| 2023-06-01 | 15.13 | $15.20 | 5142 |
| 2023-05-31 | 15.13 | $15.06 | 6200 |
| 2023-05-30 | 15.14 | $15.14 | 14623 |
| 2023-05-26 | 15.15 | $15.03 | 9000 |
| 2023-05-25 | 15.17 | $14.85 | 33000 |
| 2023-05-24 | 15.21 | $14.86 | 9633 |
| 2023-05-23 | 15.26 | $15.01 | 8735 |
| 2023-05-22 | 15.28 | $15.10 | 10000 |
| 2023-05-19 | 15.31 | $15.13 | 16400 |
| 2023-05-18 | 15.32 | $15.18 | 11000 |
| 2023-05-17 | 15.34 | $15.24 | 7309 |
| 2023-05-16 | 15.34 | $15.23 | 18200 |
| 2023-05-15 | 15.35 | $15.27 | 12808 |
| 2023-05-12 | 15.36 | $15.31 | 6200 |
| 2023-05-11 | 15.36 | $15.49 | 3200 |
| 2023-05-10 | 15.35 | $15.42 | 24614 |
| 2023-05-09 | 15.35 | $15.38 | 13300 |
| 2023-05-08 | 15.35 | $15.40 | 8517 |
| 2023-05-05 | 15.36 | $15.40 | 14800 |
| 2023-05-04 | 15.36 | $15.43 | 9617 |
| 2023-05-03 | 15.37 | $15.33 | 19400 |
| 2023-05-02 | 15.39 | $15.36 | 3200 |
| 2023-05-01 | 15.40 | $15.32 | 29306 |
| 2023-04-28 | 15.42 | $15.39 | 12625 |
| 2023-04-27 | 15.43 | $15.31 | 8500 |
| 2023-04-26 | 15.45 | $15.27 | 18400 |
| 2023-04-25 | 15.47 | $15.16 | 12300 |
| 2023-04-24 | 15.50 | $15.28 | 10538 |
| 2023-04-21 | 15.52 | $15.23 | 7700 |
| 2023-04-20 | 15.55 | $15.24 | 19308 |
| 2023-04-19 | 15.57 | $15.21 | 20921 |
| 2023-04-18 | 15.60 | $15.22 | 31300 |
| 2023-04-17 | 15.63 | $15.58 | 7300 |
| 2023-04-14 | 15.62 | $15.72 | 17200 |
| 2023-04-13 | 15.60 | $15.76 | 26033 |
| 2023-04-12 | 15.57 | $15.92 | 14509 |
| 2023-04-11 | 15.52 | $15.94 | 8600 |
| 2023-04-10 | 15.47 | $15.79 | 9300 |
| 2023-04-06 | 15.44 | $15.89 | 33314 |
| 2023-04-05 | 15.39 | $15.75 | 21900 |
| 2023-04-04 | 15.36 | $15.62 | 35937 |
| 2023-04-03 | 15.34 | $15.33 | 32400 |
| 2023-03-31 | 15.35 | $15.49 | 26500 |
| 2023-03-30 | 15.35 | $15.38 | 11718 |
| 2023-03-29 | 15.36 | $15.27 | 6800 |
| 2023-03-28 | 15.38 | $15.20 | 12600 |
| 2023-03-27 | 15.41 | $15.15 | 13800 |
| 2023-03-24 | 15.46 | $15.37 | 10100 |
| 2023-03-23 | 15.48 | $15.10 | 21100 |
| 2023-03-22 | 15.53 | $15.26 | 3900 |
| 2023-03-21 | 15.56 | $15.26 | 30800 |
| 2023-03-20 | 15.60 | $15.34 | 7905 |
| 2023-03-17 | 15.64 | $15.45 | 3541 |
| 2023-03-16 | 15.67 | $15.44 | 6600 |
| 2023-03-15 | 15.70 | $15.43 | 5448 |
| 2023-03-14 | 15.74 | $15.38 | 2644 |
| 2023-03-13 | 15.80 | $15.49 | 8620 |
| 2023-03-10 | 15.84 | $15.65 | 9622 |
| 2023-03-09 | 15.88 | $15.77 | 3000 |
| 2023-03-08 | 15.90 | $15.93 | 7000 |
| 2023-03-07 | 15.92 | $15.74 | 13600 |
| 2023-03-06 | 15.96 | $15.87 | 11126 |
| 2023-03-03 | 15.98 | $15.79 | 2500 |
| 2023-03-02 | 16.02 | $15.74 | 13140 |
| 2023-03-01 | 16.07 | $15.85 | 11700 |
| 2023-02-28 | 16.11 | $15.95 | 11619 |
| 2023-02-27 | 16.14 | $15.75 | 10700 |
| 2023-02-24 | 16.20 | $15.69 | 32322 |
| 2023-02-23 | 16.26 | $15.74 | 32023 |
| 2023-02-22 | 16.33 | $15.82 | 30133 |
| 2023-02-21 | 16.38 | $15.81 | 36400 |
| 2023-02-17 | 16.45 | $16.07 | 17017 |
| 2023-02-16 | 16.49 | $16.17 | 18944 |
| 2023-02-15 | 16.52 | $16.42 | 14100 |
| 2023-02-14 | 16.52 | $16.45 | 21100 |
| 2023-02-13 | 16.52 | $16.60 | 19700 |
| 2023-02-10 | 16.51 | $16.66 | 36011 |
| 2023-02-09 | 16.48 | $16.63 | 36145 |
| 2023-02-08 | 16.46 | $16.51 | 53100 |
| 2023-02-07 | 16.45 | $16.49 | 14700 |
| 2023-02-06 | 16.43 | $16.45 | 9700 |
| 2023-02-03 | 16.42 | $16.55 | 14318 |
| 2023-02-02 | 16.40 | $16.70 | 71414 |
| 2023-02-01 | 16.35 | $16.61 | 32000 |
| 2023-01-31 | 16.32 | $16.46 | 48512 |
| 2023-01-30 | 16.29 | $16.35 | 18800 |
| 2023-01-27 | 16.27 | $16.35 | 12400 |
| 2023-01-26 | 16.25 | $16.37 | 37700 |
| 2023-01-25 | 16.22 | $16.45 | 22300 |
| 2023-01-24 | 16.18 | $16.58 | 27100 |
| 2023-01-23 | 16.12 | $16.53 | 13313 |
| 2023-01-20 | 16.06 | $16.30 | 49500 |
| 2023-01-19 | 16.03 | $16.25 | 21539 |
| 2023-01-18 | 15.99 | $16.34 | 41200 |
| 2023-01-17 | 15.95 | $16.10 | 31111 |
| 2023-01-13 | 15.92 | $16.09 | 26200 |
| 2023-01-12 | 15.90 | $16.14 | 31839 |
| 2023-01-11 | 15.87 | $16.10 | 54700 |
| 2023-01-10 | 15.85 | $16.02 | 19610 |
| 2023-01-09 | 15.83 | $16.05 | 40520 |
| 2023-01-06 | 15.81 | $15.96 | 27400 |
| 2023-01-05 | 15.81 | $15.99 | 15500 |
| 2023-01-04 | 15.80 | $16.04 | 20322 |
| 2023-01-03 | 15.78 | $15.86 | 6216 |
| 2022-12-30 | 15.79 | $15.68 | 19600 |
| 2022-12-29 | 15.82 | $15.62 | 73900 |
| 2022-12-28 | 15.87 | $15.65 | 38747 |
| 2022-12-27 | 15.92 | $15.57 | 45200 |
| 2022-12-23 | 15.98 | $15.59 | 29621 |
| 2022-12-22 | 16.05 | $15.68 | 23300 |
| 2022-12-21 | 16.11 | $15.88 | 26200 |
| 2022-12-20 | 16.16 | $15.72 | 29301 |
| 2022-12-19 | 16.22 | $15.80 | 19703 |
| 2022-12-16 | 16.28 | $15.80 | 40700 |
| 2022-12-15 | 16.34 | $15.89 | 21100 |
| 2022-12-14 | 16.38 | $15.94 | 21211 |
| 2022-12-13 | 16.42 | $16.15 | 58029 |
| 2022-12-12 | 16.44 | $16.10 | 25500 |
| 2022-12-09 | 16.46 | $16.01 | 7243 |
| 2022-12-08 | 16.49 | $16.13 | 12200 |
| 2022-12-07 | 16.51 | $16.29 | 39005 |
| 2022-12-06 | 16.50 | $16.30 | 28547 |
| 2022-12-05 | 16.49 | $16.40 | 12300 |
| 2022-12-02 | 16.47 | $17.00 | 24000 |
| 2022-12-01 | 16.38 | $16.95 | 26400 |
| 2022-11-30 | 16.29 | $16.98 | 28800 |
| 2022-11-29 | 16.18 | $16.85 | 7415 |
| 2022-11-28 | 16.08 | $16.96 | 27820 |
| 2022-11-25 | 15.95 | $16.95 | 6732 |
| 2022-11-23 | 15.82 | $16.95 | 34631 |
| 2022-11-22 | 15.67 | $16.60 | 37503 |
| 2022-11-21 | 15.55 | $16.18 | 24200 |
| 2022-11-18 | 15.47 | $15.60 | 19900 |
| 2022-11-17 | 15.44 | $15.46 | 21927 |
| 2022-11-16 | 15.42 | $15.64 | 12500 |
| 2022-11-15 | 15.38 | $15.69 | 28915 |
| 2022-11-14 | 15.34 | $15.64 | 18506 |
| 2022-11-11 | 15.29 | $16.01 | 10107 |
| 2022-11-10 | 15.22 | $15.98 | 20500 |
| 2022-11-09 | 15.14 | $15.46 | 12700 |
| 2022-11-08 | 15.11 | $15.25 | 17928 |
| 2022-11-07 | 15.11 | $15.35 | 18100 |
| 2022-11-04 | 15.09 | $15.32 | 11800 |
| 2022-11-03 | 15.09 | $15.27 | 12700 |
| 2022-11-02 | 15.09 | $15.27 | 35100 |
| 2022-11-01 | 15.10 | $14.87 | 21600 |
| 2022-10-31 | 15.15 | $14.68 | 6225 |
| 2022-10-28 | 15.23 | $14.90 | 12600 |
| 2022-10-27 | 15.29 | $14.76 | 21213 |
| 2022-10-26 | 15.37 | $14.80 | 49207 |
| 2022-10-25 | 15.45 | $15.04 | 24830 |
| 2022-10-24 | 15.51 | $14.86 | 30000 |
| 2022-10-21 | 15.59 | $15.15 | 19800 |
| 2022-10-20 | 15.64 | $15.19 | 15939 |
| 2022-10-19 | 15.69 | $15.17 | 13600 |
| 2022-10-18 | 15.75 | $15.38 | 7817 |
| 2022-10-17 | 15.79 | $15.41 | 15347 |
| 2022-10-14 | 15.84 | $15.50 | 4200 |
| 2022-10-13 | 15.87 | $15.62 | 8200 |
| 2022-10-12 | 15.90 | $15.71 | 5326 |
| 2022-10-11 | 15.93 | $15.66 | 35533 |
| 2022-10-10 | 15.96 | $15.84 | 8500 |
| 2022-10-07 | 15.99 | $16.12 | 1715 |
| 2022-10-06 | 15.98 | $16.12 | 5100 |
| 2022-10-05 | 15.99 | $16.25 | 20602 |
| 2022-10-04 | 15.98 | $16.34 | 14700 |
| 2022-10-03 | 15.96 | $16.13 | 7110 |
| 2022-09-30 | 15.97 | $15.55 | 10000 |
| 2022-09-29 | 16.04 | $15.79 | 19204 |
| 2022-09-28 | 16.09 | $15.80 | 51200 |
| 2022-09-27 | 16.15 | $15.60 | 14400 |
| 2022-09-26 | 16.23 | $15.70 | 59200 |
| 2022-09-23 | 16.32 | $15.62 | 17717 |
| 2022-09-22 | 16.41 | $15.75 | 18725 |
| 2022-09-21 | 16.51 | $15.93 | 20024 |
| 2022-09-20 | 16.59 | $15.98 | 19627 |
| 2022-09-19 | 16.67 | $16.10 | 6300 |
| 2022-09-16 | 16.75 | $16.26 | 13930 |
| 2022-09-15 | 16.82 | $16.43 | 14913 |
| 2022-09-14 | 16.88 | $16.58 | 8500 |
| 2022-09-13 | 16.93 | $16.55 | 33141 |
| 2022-09-12 | 16.99 | $16.64 | 22700 |
| 2022-09-09 | 17.04 | $16.90 | 13000 |
| 2022-09-08 | 17.08 | $16.72 | 19528 |
| 2022-09-07 | 17.13 | $16.95 | 20215 |
| 2022-09-06 | 17.17 | $16.62 | 13315 |
| 2022-09-02 | 17.24 | $16.92 | 4149 |
| 2022-09-01 | 17.29 | $16.80 | 14805 |
| 2022-08-31 | 17.35 | $16.96 | 12700 |
| 2022-08-30 | 17.40 | $17.04 | 18600 |
| 2022-08-29 | 17.44 | $17.15 | 14300 |
| 2022-08-26 | 17.47 | $17.33 | 7115 |
| 2022-08-25 | 17.49 | $17.38 | 16236 |
| 2022-08-24 | 17.50 | $17.42 | 14700 |
| 2022-08-23 | 17.51 | $17.25 | 5700 |
| 2022-08-22 | 17.53 | $17.15 | 19900 |
| 2022-08-19 | 17.57 | $17.43 | 10346 |
| 2022-08-18 | 17.57 | $17.60 | 36200 |
| 2022-08-17 | 17.56 | $17.48 | 27705 |
| 2022-08-16 | 17.56 | $17.70 | 25003 |
| 2022-08-15 | 17.53 | $17.94 | 19100 |
| 2022-08-12 | 17.48 | $17.80 | 18832 |
| 2022-08-11 | 17.44 | $17.56 | 27000 |
| 2022-08-10 | 17.42 | $17.68 | 44540 |
| 2022-08-09 | 17.39 | $17.39 | 13300 |
| 2022-08-08 | 17.38 | $17.50 | 13800 |
| 2022-08-05 | 17.37 | $17.32 | 26800 |
| 2022-08-04 | 17.37 | $17.59 | 26717 |
| 2022-08-03 | 17.35 | $17.61 | 16447 |
| 2022-08-02 | 17.32 | $17.45 | 22509 |
| 2022-08-01 | 17.30 | $17.47 | 43511 |
| 2022-07-29 | 17.28 | $17.44 | 55418 |
| 2022-07-28 | 17.26 | $17.44 | 47300 |
| 2022-07-27 | 17.23 | $17.29 | 7600 |
| 2022-07-26 | 17.22 | $17.23 | 9120 |
| 2022-07-25 | 17.20 | $17.08 | 6300 |
| 2022-07-22 | 17.20 | $17.17 | 17200 |
| 2022-07-21 | 17.19 | $17.24 | 14202 |
| 2022-07-20 | 17.17 | $17.15 | 14026 |
| 2022-07-19 | 17.14 | $17.24 | 9000 |
| 2022-07-18 | 17.11 | $17.18 | 1934 |
| 2022-07-15 | 17.07 | $17.27 | 21100 |
| 2022-07-14 | 17.03 | $17.17 | 10700 |
| 2022-07-13 | 16.99 | $17.51 | 14700 |
| 2022-07-12 | 16.92 | $17.54 | 16022 |
| 2022-07-11 | 16.84 | $17.66 | 12800 |
| 2022-07-08 | 16.76 | $17.39 | 19600 |
| 2022-07-07 | 16.71 | $17.09 | 10243 |
| 2022-07-06 | 16.69 | $17.04 | 21500 |
| 2022-07-05 | 16.68 | $17.00 | 21600 |
| 2022-07-01 | 16.68 | $16.83 | 20446 |
| 2022-06-30 | 16.70 | $16.70 | 41800 |
| 2022-06-29 | 16.74 | $16.69 | 16320 |
| 2022-06-28 | 16.78 | $16.50 | 5833 |
| 2022-06-27 | 16.85 | $16.54 | 23400 |
| 2022-06-24 | 16.92 | $16.55 | 15735 |
| 2022-06-23 | 16.99 | $16.32 | 28210 |
| 2022-06-22 | 17.08 | $16.14 | 86500 |
| 2022-06-21 | 17.19 | $15.95 | 24600 |
| 2022-06-17 | 17.31 | $16.03 | 35700 |
| 2022-06-16 | 17.43 | $16.47 | 9900 |
| 2022-06-15 | 17.51 | $16.62 | 10736 |
| 2022-06-14 | 17.57 | $16.88 | 40400 |
| 2022-06-13 | 17.60 | $17.39 | 35200 |
| 2022-06-10 | 17.58 | $17.73 | 55432 |
| 2022-06-09 | 17.52 | $17.97 | 27400 |
| 2022-06-08 | 17.43 | $18.06 | 10700 |
| 2022-06-07 | 17.32 | $18.14 | 20741 |
| 2022-06-06 | 17.21 | $18.09 | 7731 |
| 2022-06-03 | 17.10 | $18.15 | 14330 |
| 2022-06-02 | 16.97 | $18.16 | 18043 |
| 2022-06-01 | 16.84 | $17.95 | 45500 |
| 2022-05-31 | 16.73 | $17.69 | 28000 |
| 2022-05-27 | 16.64 | $17.86 | 50415 |
| 2022-05-26 | 16.53 | $17.25 | 98300 |
| 2022-05-25 | 16.47 | $16.55 | 45736 |
| 2022-05-24 | 16.49 | $16.25 | 25000 |
| 2022-05-23 | 16.54 | $16.16 | 14000 |
| 2022-05-20 | 16.61 | $16.17 | 23300 |
| 2022-05-19 | 16.69 | $16.01 | 27014 |
| 2022-05-18 | 16.78 | $15.98 | 12000 |
| 2022-05-17 | 16.89 | $16.30 | 9600 |
| 2022-05-16 | 16.98 | $16.30 | 23700 |
| 2022-05-13 | 17.07 | $16.33 | 40416 |
| 2022-05-12 | 17.17 | $16.58 | 30108 |
| 2022-05-11 | 17.25 | $16.71 | 47938 |
| 2022-05-10 | 17.33 | $17.21 | 27600 |
| 2022-05-09 | 17.36 | $17.00 | 26500 |
| 2022-05-06 | 17.42 | $17.21 | 17800 |
| 2022-05-05 | 17.46 | $17.21 | 24639 |
| 2022-05-04 | 17.51 | $17.25 | 24820 |
| 2022-05-03 | 17.56 | $17.15 | 21249 |
| 2022-05-02 | 17.63 | $17.07 | 26600 |
| 2022-04-29 | 17.72 | $17.18 | 22300 |
| 2022-04-28 | 17.80 | $17.30 | 46800 |
| 2022-04-27 | 17.87 | $17.24 | 32700 |
| 2022-04-26 | 17.96 | $17.62 | 15040 |
| 2022-04-25 | 18.01 | $17.72 | 12600 |
| 2022-04-22 | 18.06 | $17.69 | 18100 |
| 2022-04-21 | 18.11 | $17.83 | 18507 |
| 2022-04-20 | 18.16 | $17.79 | 50100 |
| 2022-04-19 | 18.22 | $17.95 | 57500 |
| 2022-04-18 | 18.26 | $17.66 | 35643 |
| 2022-04-14 | 18.34 | $17.77 | 18800 |
| 2022-04-13 | 18.42 | $18.06 | 67300 |
| 2022-04-12 | 18.47 | $18.13 | 30738 |
| 2022-04-11 | 18.52 | $18.11 | 41022 |
| 2022-04-08 | 18.58 | $18.22 | 22438 |
| 2022-04-07 | 18.63 | $18.30 | 29200 |
| 2022-04-06 | 18.68 | $18.45 | 17422 |
| 2022-04-05 | 18.72 | $18.71 | 43300 |
| 2022-04-04 | 18.75 | $18.70 | 54016 |
| 2022-04-01 | 18.78 | $18.74 | 27422 |
| 2022-03-31 | 18.81 | $18.58 | 34800 |
| 2022-03-30 | 18.87 | $18.29 | 67123 |
| 2022-03-29 | 18.96 | $18.46 | 42900 |
| 2022-03-28 | 19.04 | $18.30 | 50022 |
| 2022-03-25 | 19.15 | $18.61 | 16400 |
| 2022-03-24 | 19.23 | $18.82 | 26600 |
| 2022-03-23 | 19.30 | $18.91 | 15600 |
| 2022-03-22 | 19.37 | $18.84 | 19232 |
| 2022-03-21 | 19.44 | $18.76 | 21916 |
| 2022-03-18 | 19.53 | $19.14 | 11200 |
| 2022-03-17 | 19.59 | $19.17 | 11800 |
| 2022-03-16 | 19.65 | $19.02 | 25400 |
| 2022-03-15 | 19.73 | $19.14 | 24800 |
| 2022-03-14 | 19.79 | $19.03 | 18539 |
| 2022-03-11 | 19.87 | $19.52 | 20500 |
| 2022-03-10 | 19.91 | $19.46 | 19600 |
| 2022-03-09 | 19.96 | $19.74 | 20400 |
| 2022-03-08 | 19.99 | $19.80 | 14500 |
| 2022-03-07 | 20.01 | $19.94 | 9800 |
| 2022-03-04 | 20.02 | $20.21 | 3800 |
| 2022-03-03 | 20.01 | $20.21 | 5515 |
| 2022-03-02 | 20.01 | $20.11 | 3906 |
| 2022-03-01 | 20.01 | $20.11 | 24424 |
| 2022-02-28 | 20.02 | $19.99 | 11018 |
| 2022-02-25 | 20.04 | $19.89 | 6038 |
| 2022-02-24 | 20.07 | $19.83 | 24600 |
| 2022-02-23 | 20.11 | $19.84 | 9200 |
| 2022-02-22 | 20.15 | $19.95 | 19600 |
| 2022-02-18 | 20.18 | $20.25 | 23736 |
| 2022-02-17 | 20.18 | $19.89 | 35300 |
| 2022-02-16 | 20.22 | $19.71 | 56527 |
| 2022-02-15 | 20.28 | $19.68 | 23804 |
| 2022-02-14 | 20.34 | $19.66 | 20100 |
| 2022-02-11 | 20.42 | $19.94 | 34200 |
| 2022-02-10 | 20.47 | $20.19 | 28700 |
| 2022-02-09 | 20.52 | $20.49 | 26800 |
| 2022-02-08 | 20.54 | $20.40 | 23933 |
| 2022-02-07 | 20.58 | $20.59 | 8043 |
| 2022-02-04 | 20.61 | $20.59 | 30300 |
| 2022-02-03 | 20.65 | $20.77 | 27935 |
| 2022-02-02 | 20.68 | $20.78 | 18405 |
| 2022-02-01 | 20.71 | $20.67 | 17016 |
| 2022-01-31 | 20.76 | $20.47 | 16005 |
| 2022-01-28 | 20.84 | $20.40 | 31204 |
| 2022-01-27 | 20.92 | $20.40 | 42400 |
| 2022-01-26 | 21.02 | $20.33 | 24300 |
| 2022-01-25 | 21.13 | $20.21 | 25235 |
| 2022-01-24 | 21.26 | $19.85 | 72543 |
| 2022-01-21 | 21.43 | $20.23 | 80313 |
| 2022-01-20 | 21.57 | $20.25 | 47332 |
| 2022-01-19 | 21.73 | $20.40 | 81318 |
| 2022-01-18 | 21.87 | $20.73 | 97200 |
| 2022-01-14 | 22.00 | $21.43 | 31600 |
| 2022-01-13 | 22.07 | $21.72 | 32700 |
| 2022-01-12 | 22.11 | $22.02 | 53600 |
| 2022-01-11 | 22.14 | $22.35 | 9212 |
| 2022-01-10 | 22.13 | $22.45 | 10900 |
| 2022-01-07 | 22.12 | $22.31 | 26730 |
| 2022-01-06 | 22.12 | $22.17 | 67543 |
| 2022-01-05 | 22.14 | $22.12 | 57300 |
| 2022-01-04 | 22.17 | $21.92 | 42121 |
| 2022-01-03 | 22.22 | $21.94 | 51525 |
| 2021-12-31 | 22.28 | $21.91 | 60700 |
| 2021-12-30 | 22.33 | $21.97 | 39900 |
| 2021-12-29 | 22.39 | $21.65 | 67008 |
| 2021-12-28 | 22.49 | $21.75 | 103344 |
| 2021-12-27 | 22.58 | $21.86 | 50800 |
| 2021-12-23 | 22.67 | $22.11 | 32600 |
| 2021-12-22 | 22.73 | $22.10 | 17336 |
| 2021-12-21 | 22.81 | $22.04 | 17000 |
| 2021-12-20 | 22.89 | $22.26 | 15400 |
| 2021-12-17 | 22.96 | $22.97 | 22600 |
| 2021-12-16 | 22.96 | $23.24 | 22140 |
| 2021-12-15 | 22.93 | $23.14 | 16548 |
| 2021-12-14 | 22.92 | $23.17 | 12100 |
| 2021-12-13 | 22.90 | $22.96 | 18500 |
| 2021-12-10 | 22.90 | $22.79 | 24216 |
| 2021-12-09 | 22.92 | $22.85 | 9200 |
| 2021-12-08 | 22.94 | $22.83 | 6400 |
| 2021-12-07 | 22.96 | $22.87 | 21405 |
| 2021-12-06 | 22.98 | $22.71 | 6500 |
| 2021-12-03 | 23.01 | $22.58 | 6600 |
| 2021-12-02 | 23.06 | $22.79 | 13102 |
| 2021-12-01 | 23.09 | $22.92 | 5900 |
| 2021-11-30 | 23.11 | $22.88 | 7947 |
| 2021-11-29 | 23.13 | $23.19 | 8300 |
| 2021-11-26 | 23.12 | $23.04 | 3725 |
| 2021-11-24 | 23.12 | $23.00 | 2829 |
| 2021-11-23 | 23.13 | $23.05 | 8334 |
| 2021-11-22 | 23.13 | $23.18 | 8200 |
| 2021-11-19 | 23.11 | $23.17 | 12900 |
| 2021-11-18 | 23.10 | $23.14 | 6136 |
| 2021-11-17 | 23.09 | $23.29 | 17400 |
| 2021-11-16 | 23.07 | $23.18 | 2632 |
| 2021-11-15 | 23.05 | $23.22 | 11700 |
| 2021-11-12 | 23.04 | $23.21 | 4500 |
| 2021-11-11 | 23.02 | $23.15 | 829 |
| 2021-11-10 | 23.02 | $23.05 | 30827 |
| 2021-11-09 | 23.03 | $23.23 | 12431 |
| 2021-11-08 | 23.01 | $23.28 | 31600 |
| 2021-11-05 | 23.00 | $23.19 | 18029 |
| 2021-11-04 | 22.99 | $22.88 | 15826 |
| 2021-11-03 | 23.02 | $22.85 | 22015 |
| 2021-11-02 | 23.05 | $22.79 | 33921 |
| 2021-11-01 | 23.09 | $22.76 | 51800 |
| 2021-10-29 | 23.13 | $22.80 | 6239 |
| 2021-10-28 | 23.17 | $22.82 | 16100 |
| 2021-10-27 | 23.21 | $22.90 | 11407 |
| 2021-10-26 | 23.25 | $22.78 | 9600 |
| 2021-10-25 | 23.30 | $23.08 | 10405 |
| 2021-10-22 | 23.33 | $23.07 | 6400 |
| 2021-10-21 | 23.36 | $23.03 | 18200 |
| 2021-10-20 | 23.40 | $23.27 | 21800 |
| 2021-10-19 | 23.42 | $23.45 | 5100 |
| 2021-10-18 | 23.42 | $23.59 | 28733 |
| 2021-10-15 | 23.42 | $23.64 | 20600 |
| 2021-10-14 | 23.41 | $23.45 | 7118 |
| 2021-10-13 | 23.42 | $23.41 | 5300 |
| 2021-10-12 | 23.44 | $23.27 | 1300 |
| 2021-10-11 | 23.48 | $23.31 | 8816 |
| 2021-10-08 | 23.52 | $23.26 | 18600 |
| 2021-10-07 | 23.56 | $23.33 | 2900 |
| 2021-10-06 | 23.60 | $23.34 | 5631 |
| 2021-10-05 | 23.65 | $23.25 | 1900 |
| 2021-10-04 | 23.70 | $23.09 | 16400 |
| 2021-10-01 | 23.78 | $23.32 | 9003 |
| 2021-09-30 | 23.84 | $23.41 | 3900 |
| 2021-09-29 | 23.89 | $23.57 | 7500 |
| 2021-09-28 | 23.92 | $23.25 | 26000 |
| 2021-09-27 | 24.00 | $23.81 | 8300 |
| 2021-09-24 | 24.02 | $23.97 | 9800 |
| 2021-09-23 | 24.02 | $23.94 | 22500 |
| 2021-09-22 | 24.03 | $24.02 | 2100 |
| 2021-09-21 | 24.03 | $24.03 | 7942 |
| 2021-09-20 | 24.03 | $23.97 | 18904 |
| 2021-09-17 | 24.03 | $24.05 | 4200 |
| 2021-09-16 | 24.03 | $24.04 | 18943 |
| 2021-09-15 | 24.02 | $24.10 | 7132 |
| 2021-09-14 | 24.02 | $24.08 | 9800 |
| 2021-09-13 | 24.01 | $24.09 | 19200 |
| 2021-09-10 | 24.01 | $24.00 | 10824 |
| 2021-09-09 | 24.01 | $24.00 | 3218 |
| 2021-09-08 | 24.02 | $24.02 | 27600 |
| 2021-09-07 | 24.03 | $24.01 | 29902 |
| 2021-09-03 | 24.04 | $24.01 | 19100 |
| 2021-09-02 | 24.06 | $23.96 | 17400 |
| 2021-09-01 | 24.08 | $23.98 | 39100 |
| 2021-08-31 | 24.10 | $23.99 | 5200 |
| 2021-08-30 | 24.12 | $24.01 | 11600 |
| 2021-08-27 | 24.13 | $24.10 | 22936 |
| 2021-08-26 | 24.15 | $23.92 | 5600 |
| 2021-08-25 | 24.18 | $23.93 | 13903 |
| 2021-08-24 | 24.21 | $24.00 | 40400 |
| 2021-08-23 | 24.23 | $24.00 | 15510 |
| 2021-08-20 | 24.26 | $24.03 | 14600 |
| 2021-08-19 | 24.28 | $24.00 | 25900 |
| 2021-08-18 | 24.31 | $24.08 | 16200 |
| 2021-08-17 | 24.33 | $24.14 | 23700 |
| 2021-08-16 | 24.35 | $24.20 | 15100 |
| 2021-08-13 | 24.37 | $24.52 | 10649 |
| 2021-08-12 | 24.35 | $24.45 | 16811 |
| 2021-08-11 | 24.34 | $24.63 | 7029 |
| 2021-08-10 | 24.32 | $24.48 | 13700 |
| 2021-08-09 | 24.31 | $24.45 | 39200 |
| 2021-08-06 | 24.30 | $24.26 | 8614 |
| 2021-08-05 | 24.30 | $24.19 | 6800 |
| 2021-08-04 | 24.32 | $24.15 | 8300 |
| 2021-08-03 | 24.34 | $24.24 | 11900 |
| 2021-08-02 | 24.35 | $24.31 | 19022 |
| 2021-07-30 | 24.35 | $24.29 | 12400 |
| 2021-07-29 | 24.35 | $24.30 | 21800 |
| 2021-07-28 | 24.35 | $24.22 | 30542 |
| 2021-07-27 | 24.35 | $24.24 | 8400 |
| 2021-07-26 | 24.35 | $24.24 | 15100 |
| 2021-07-23 | 24.34 | $24.40 | 2619 |
| 2021-07-22 | 24.32 | $24.51 | 15100 |
| 2021-07-21 | 24.28 | $24.43 | 14700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.95
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.99
Average
16.35
Maximum
24.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.95 | $14.93 | 8324 |
| 2026-07-16 | 14.94 | $14.88 | 2230 |
| 2026-07-15 | 14.94 | $14.95 | 3702 |
| 2026-07-14 | 14.92 | $14.97 | 4633 |
| 2026-07-13 | 14.89 | $14.91 | 10302 |
| 2026-07-10 | 14.88 | $14.94 | 5302 |
| 2026-07-09 | 14.85 | $14.91 | 9800 |
| 2026-07-08 | 14.82 | $14.87 | 8700 |
| 2026-07-07 | 14.80 | $14.84 | 9142 |
| 2026-07-06 | 14.78 | $14.86 | 13914 |
| 2026-07-02 | 14.75 | $14.86 | 18500 |
| 2026-07-01 | 14.72 | $14.81 | 18716 |
| 2026-06-30 | 14.69 | $14.78 | 39610 |
| 2026-06-29 | 14.67 | $14.80 | 21000 |
| 2026-06-26 | 14.63 | $14.63 | 5400 |
| 2026-06-25 | 14.63 | $14.61 | 5419 |
| 2026-06-24 | 14.63 | $14.61 | 23700 |
| 2026-06-23 | 14.62 | $14.62 | 24200 |
| 2026-06-22 | 14.62 | $14.60 | 3877 |
| 2026-06-18 | 14.62 | $14.60 | 4000 |
| 2026-06-17 | 14.61 | $14.54 | 11500 |
| 2026-06-16 | 14.62 | $14.60 | 10600 |
| 2026-06-15 | 14.62 | $14.62 | 10800 |
| 2026-06-12 | 14.61 | $14.66 | 4432 |
| 2026-06-11 | 14.60 | $14.61 | 8100 |
| 2026-06-10 | 14.59 | $14.62 | 16327 |
| 2026-06-09 | 14.57 | $14.59 | 3100 |
| 2026-06-08 | 14.56 | $14.48 | 9100 |
| 2026-06-05 | 14.58 | $14.48 | 1900 |
| 2026-06-04 | 14.59 | $14.63 | 26600 |
| 2026-06-03 | 14.57 | $14.63 | 7600 |
| 2026-06-02 | 14.55 | $14.59 | 10800 |
| 2026-06-01 | 14.54 | $14.60 | 9748 |
| 2026-05-29 | 14.52 | $14.54 | 42912 |
| 2026-05-28 | 14.51 | $14.61 | 6100 |
| 2026-05-27 | 14.48 | $14.49 | 5702 |
| 2026-05-26 | 14.47 | $14.37 | 11800 |
| 2026-05-22 | 14.49 | $14.38 | 1900 |
| 2026-05-21 | 14.50 | $14.34 | 1500 |
| 2026-05-20 | 14.53 | $14.38 | 3103 |
| 2026-05-19 | 14.55 | $14.35 | 7612 |
| 2026-05-18 | 14.59 | $14.55 | 10100 |
| 2026-05-15 | 14.58 | $14.58 | 3105 |
| 2026-05-14 | 14.57 | $14.77 | 36643 |
| 2026-05-13 | 14.52 | $14.52 | 10631 |
| 2026-05-12 | 14.50 | $14.52 | 14100 |
| 2026-05-11 | 14.49 | $14.67 | 13800 |
| 2026-05-08 | 14.44 | $14.64 | 14600 |
| 2026-05-07 | 14.39 | $14.58 | 3037 |
| 2026-05-06 | 14.34 | $14.47 | 7141 |
| 2026-05-05 | 14.31 | $14.35 | 10414 |
| 2026-05-04 | 14.30 | $14.22 | 9226 |
| 2026-05-01 | 14.32 | $14.39 | 60330 |
| 2026-04-30 | 14.30 | $14.36 | 19000 |
| 2026-04-29 | 14.28 | $14.21 | 8300 |
| 2026-04-28 | 14.29 | $14.27 | 2400 |
| 2026-04-27 | 14.30 | $14.27 | 11442 |
| 2026-04-24 | 14.30 | $14.29 | 7300 |
| 2026-04-23 | 14.30 | $14.26 | 5609 |
| 2026-04-22 | 14.30 | $14.32 | 8400 |
| 2026-04-21 | 14.30 | $14.35 | 4100 |
| 2026-04-20 | 14.28 | $14.33 | 13945 |
| 2026-04-17 | 14.27 | $14.41 | 10300 |
| 2026-04-16 | 14.24 | $14.30 | 8024 |
| 2026-04-15 | 14.22 | $14.28 | 21100 |
| 2026-04-14 | 14.21 | $14.42 | 12402 |
| 2026-04-13 | 14.17 | $14.39 | 12047 |
| 2026-04-10 | 14.12 | $14.44 | 7000 |
| 2026-04-09 | 14.06 | $14.44 | 14200 |
| 2026-04-08 | 13.99 | $14.33 | 11340 |
| 2026-04-07 | 13.93 | $13.98 | 12700 |
| 2026-04-06 | 13.94 | $14.07 | 9100 |
| 2026-04-02 | 13.93 | $14.13 | 5700 |
| 2026-04-01 | 13.90 | $14.04 | 9700 |
| 2026-03-31 | 13.89 | $14.03 | 14844 |
| 2026-03-30 | 13.89 | $13.75 | 23000 |
| 2026-03-27 | 13.94 | $13.74 | 19916 |
| 2026-03-26 | 14.01 | $13.73 | 11613 |
| 2026-03-25 | 14.09 | $13.89 | 18216 |
| 2026-03-24 | 14.14 | $13.80 | 33325 |
| 2026-03-23 | 14.23 | $14.07 | 26715 |
| 2026-03-20 | 14.28 | $14.03 | 22000 |
| 2026-03-19 | 14.34 | $14.20 | 14200 |
| 2026-03-18 | 14.37 | $14.22 | 31400 |
| 2026-03-17 | 14.41 | $14.23 | 18045 |
| 2026-03-16 | 14.45 | $14.38 | 4906 |
| 2026-03-13 | 14.47 | $14.39 | 19800 |
| 2026-03-12 | 14.49 | $14.36 | 6437 |
| 2026-03-11 | 14.51 | $14.33 | 13500 |
| 2026-03-10 | 14.55 | $14.24 | 56120 |
| 2026-03-09 | 14.61 | $14.52 | 7239 |
| 2026-03-06 | 14.62 | $14.52 | 6100 |
| 2026-03-05 | 14.64 | $14.63 | 19644 |
| 2026-03-04 | 14.63 | $14.65 | 7600 |
| 2026-03-03 | 14.61 | $14.54 | 14920 |
| 2026-03-02 | 14.62 | $14.55 | 24311 |
| 2026-02-27 | 14.63 | $14.62 | 11807 |
| 2026-02-26 | 14.62 | $14.54 | 29643 |
| 2026-02-25 | 14.62 | $14.67 | 115136 |
| 2026-02-24 | 14.60 | $14.52 | 51344 |
| 2026-02-23 | 14.61 | $14.35 | 23000 |
| 2026-02-20 | 14.65 | $14.52 | 17100 |
| 2026-02-19 | 14.66 | $14.55 | 39300 |
| 2026-02-18 | 14.67 | $14.51 | 17317 |
| 2026-02-17 | 14.68 | $14.58 | 14800 |
| 2026-02-13 | 14.68 | $14.66 | 15500 |
| 2026-02-12 | 14.67 | $14.71 | 16400 |
| 2026-02-11 | 14.64 | $14.68 | 16600 |
| 2026-02-10 | 14.61 | $14.73 | 13404 |
| 2026-02-09 | 14.57 | $14.75 | 24538 |
| 2026-02-06 | 14.51 | $14.72 | 37700 |
| 2026-02-05 | 14.45 | $14.65 | 53100 |
| 2026-02-04 | 14.39 | $14.57 | 62434 |
| 2026-02-03 | 14.34 | $14.57 | 34700 |
| 2026-02-02 | 14.29 | $14.44 | 31605 |
| 2026-01-30 | 14.25 | $14.44 | 17700 |
| 2026-01-29 | 14.20 | $14.36 | 24100 |
| 2026-01-28 | 14.16 | $14.26 | 14100 |
| 2026-01-27 | 14.14 | $14.10 | 26636 |
| 2026-01-26 | 14.15 | $14.14 | 20300 |
| 2026-01-23 | 14.15 | $14.21 | 85100 |
| 2026-01-22 | 14.14 | $14.09 | 29600 |
| 2026-01-21 | 14.15 | $14.18 | 26400 |
| 2026-01-20 | 14.14 | $14.17 | 19511 |
| 2026-01-16 | 14.14 | $14.21 | 22445 |
| 2026-01-15 | 14.12 | $14.19 | 56000 |
| 2026-01-14 | 14.11 | $14.22 | 20508 |
| 2026-01-13 | 14.08 | $14.21 | 33302 |
| 2026-01-12 | 14.06 | $14.18 | 14800 |
| 2026-01-09 | 14.04 | $14.15 | 33500 |
| 2026-01-08 | 14.02 | $14.08 | 13242 |
| 2026-01-07 | 14.01 | $14.10 | 35900 |
| 2026-01-06 | 14.00 | $14.06 | 25700 |
| 2026-01-05 | 14.00 | $14.06 | 26721 |
| 2026-01-02 | 13.99 | $14.05 | 20908 |
| 2025-12-31 | 13.99 | $13.97 | 91647 |
| 2025-12-30 | 14.00 | $13.99 | 47607 |
| 2025-12-29 | 14.02 | $13.90 | 111800 |
| 2025-12-26 | 14.05 | $13.95 | 50146 |
| 2025-12-24 | 14.08 | $14.01 | 23700 |
| 2025-12-23 | 14.10 | $14.02 | 66100 |
| 2025-12-22 | 14.13 | $14.11 | 30500 |
| 2025-12-19 | 14.13 | $14.12 | 32600 |
| 2025-12-18 | 14.14 | $14.11 | 28814 |
| 2025-12-17 | 14.16 | $14.09 | 56836 |
| 2025-12-16 | 14.17 | $14.12 | 57013 |
| 2025-12-15 | 14.19 | $14.16 | 41322 |
| 2025-12-12 | 14.20 | $14.25 | 32200 |
| 2025-12-11 | 14.19 | $14.29 | 32400 |
| 2025-12-10 | 14.17 | $14.28 | 21541 |
| 2025-12-09 | 14.16 | $14.22 | 35400 |
| 2025-12-08 | 14.15 | $14.18 | 55427 |
| 2025-12-05 | 14.15 | $14.27 | 43009 |
| 2025-12-04 | 14.13 | $14.19 | 31400 |
| 2025-12-03 | 14.13 | $14.17 | 38100 |
| 2025-12-02 | 14.13 | $14.14 | 45400 |
| 2025-12-01 | 14.14 | $14.11 | 42540 |
| 2025-11-28 | 14.15 | $14.11 | 34050 |
| 2025-11-26 | 14.17 | $14.06 | 34100 |
| 2025-11-25 | 14.20 | $14.10 | 63100 |
| 2025-11-24 | 14.23 | $14.07 | 46300 |
| 2025-11-21 | 14.27 | $14.02 | 21400 |
| 2025-11-20 | 14.33 | $14.02 | 68000 |
| 2025-11-19 | 14.39 | $14.23 | 7338 |
| 2025-11-18 | 14.43 | $14.30 | 17300 |
| 2025-11-17 | 14.45 | $14.43 | 4000 |
| 2025-11-14 | 14.45 | $14.59 | 77400 |
| 2025-11-13 | 14.42 | $14.44 | 18300 |
| 2025-11-12 | 14.41 | $14.48 | 11944 |
| 2025-11-11 | 14.39 | $14.38 | 31800 |
| 2025-11-10 | 14.39 | $14.35 | 26930 |
| 2025-11-07 | 14.39 | $14.30 | 20626 |
| 2025-11-06 | 14.41 | $14.39 | 6229 |
| 2025-11-05 | 14.41 | $14.45 | 10547 |
| 2025-11-04 | 14.40 | $14.50 | 43500 |
| 2025-11-03 | 14.38 | $14.42 | 32028 |
| 2025-10-31 | 14.36 | $14.43 | 26336 |
| 2025-10-30 | 14.35 | $14.27 | 20800 |
| 2025-10-29 | 14.36 | $14.32 | 12800 |
| 2025-10-28 | 14.37 | $14.32 | 36008 |
| 2025-10-27 | 14.38 | $14.30 | 19400 |
| 2025-10-24 | 14.39 | $14.30 | 29900 |
| 2025-10-23 | 14.41 | $14.28 | 14307 |
| 2025-10-22 | 14.43 | $14.33 | 19249 |
| 2025-10-21 | 14.44 | $14.37 | 27115 |
| 2025-10-20 | 14.45 | $14.29 | 32200 |
| 2025-10-17 | 14.48 | $14.28 | 40201 |
| 2025-10-16 | 14.51 | $14.48 | 26404 |
| 2025-10-15 | 14.50 | $14.46 | 25800 |
| 2025-10-14 | 14.50 | $14.51 | 7000 |
| 2025-10-13 | 14.48 | $14.47 | 7400 |
| 2025-10-10 | 14.47 | $14.46 | 18100 |
| 2025-10-09 | 14.46 | $14.38 | 22500 |
| 2025-10-08 | 14.46 | $14.42 | 18600 |
| 2025-10-07 | 14.46 | $14.35 | 17700 |
| 2025-10-06 | 14.47 | $14.32 | 16600 |
| 2025-10-03 | 14.48 | $14.43 | 19638 |
| 2025-10-02 | 14.47 | $14.46 | 23900 |
| 2025-10-01 | 14.46 | $14.48 | 18600 |
| 2025-09-30 | 14.44 | $14.46 | 26000 |
| 2025-09-29 | 14.41 | $14.45 | 19318 |
| 2025-09-26 | 14.39 | $14.42 | 28600 |
| 2025-09-25 | 14.36 | $14.33 | 11048 |
| 2025-09-24 | 14.35 | $14.36 | 20002 |
| 2025-09-23 | 14.34 | $14.42 | 37519 |
| 2025-09-22 | 14.30 | $14.36 | 31800 |
| 2025-09-19 | 14.27 | $14.40 | 42205 |
| 2025-09-18 | 14.23 | $14.29 | 40843 |
| 2025-09-17 | 14.20 | $14.25 | 35400 |
| 2025-09-16 | 14.18 | $14.32 | 43000 |
| 2025-09-15 | 14.14 | $14.26 | 64145 |
| 2025-09-12 | 14.10 | $14.32 | 24869 |
| 2025-09-11 | 14.04 | $14.35 | 40100 |
| 2025-09-10 | 13.97 | $14.25 | 38917 |
| 2025-09-09 | 13.91 | $14.11 | 46135 |
| 2025-09-08 | 13.87 | $14.08 | 31300 |
| 2025-09-05 | 13.82 | $13.94 | 48787 |
| 2025-09-04 | 13.80 | $13.86 | 32100 |
| 2025-09-03 | 13.79 | $13.86 | 30200 |
| 2025-09-02 | 13.79 | $13.85 | 49428 |
| 2025-08-29 | 13.78 | $13.79 | 25500 |
| 2025-08-28 | 13.78 | $13.71 | 37419 |
| 2025-08-27 | 13.81 | $13.69 | 26100 |
| 2025-08-26 | 13.84 | $13.75 | 29400 |
| 2025-08-25 | 13.86 | $13.77 | 41936 |
| 2025-08-22 | 13.88 | $13.77 | 44800 |
| 2025-08-21 | 13.91 | $13.71 | 44316 |
| 2025-08-20 | 13.95 | $13.76 | 40100 |
| 2025-08-19 | 13.99 | $13.91 | 9947 |
| 2025-08-18 | 14.01 | $13.97 | 37600 |
| 2025-08-15 | 14.01 | $14.03 | 9200 |
| 2025-08-14 | 14.00 | $14.07 | 20906 |
| 2025-08-13 | 13.99 | $14.17 | 15134 |
| 2025-08-12 | 13.95 | $14.09 | 17838 |
| 2025-08-11 | 13.91 | $14.09 | 39900 |
| 2025-08-08 | 13.88 | $14.04 | 13300 |
| 2025-08-07 | 13.85 | $13.96 | 20413 |
| 2025-08-06 | 13.83 | $13.93 | 10345 |
| 2025-08-05 | 13.81 | $13.92 | 38700 |
| 2025-08-04 | 13.79 | $13.96 | 28200 |
| 2025-08-01 | 13.77 | $13.90 | 34001 |
| 2025-07-31 | 13.75 | $13.75 | 18900 |
| 2025-07-30 | 13.76 | $13.72 | 17300 |
| 2025-07-29 | 13.78 | $13.83 | 16042 |
| 2025-07-28 | 13.78 | $13.71 | 30308 |
| 2025-07-25 | 13.80 | $13.70 | 42000 |
| 2025-07-24 | 13.83 | $13.68 | 6700 |
| 2025-07-23 | 13.88 | $13.68 | 16926 |
| 2025-07-22 | 13.93 | $13.78 | 12900 |
| 2025-07-21 | 13.96 | $13.87 | 4440 |
| 2025-07-18 | 13.99 | $13.90 | 3121 |
| 2025-07-17 | 14.01 | $13.89 | 13043 |
| 2025-07-16 | 14.03 | $14.02 | 30900 |
| 2025-07-15 | 14.04 | $14.06 | 16501 |
| 2025-07-14 | 14.03 | $14.12 | 49732 |
| 2025-07-11 | 14.01 | $13.99 | 33400 |
| 2025-07-10 | 14.02 | $14.07 | 21533 |
| 2025-07-09 | 14.01 | $14.12 | 27200 |
| 2025-07-08 | 13.99 | $14.07 | 72234 |
| 2025-07-07 | 13.98 | $14.09 | 25000 |
| 2025-07-03 | 13.96 | $14.14 | 53200 |
| 2025-07-02 | 13.93 | $14.06 | 25200 |
| 2025-07-01 | 13.91 | $14.02 | 24821 |
| 2025-06-30 | 13.89 | $13.95 | 36834 |
| 2025-06-27 | 13.89 | $13.97 | 21000 |
| 2025-06-26 | 13.88 | $13.84 | 17400 |
| 2025-06-25 | 13.90 | $13.85 | 10938 |
| 2025-06-24 | 13.92 | $13.89 | 30543 |
| 2025-06-23 | 13.94 | $13.90 | 20800 |
| 2025-06-20 | 13.96 | $13.89 | 21900 |
| 2025-06-18 | 13.99 | $13.91 | 14700 |
| 2025-06-17 | 14.01 | $13.97 | 9100 |
| 2025-06-16 | 14.03 | $13.96 | 85503 |
| 2025-06-13 | 14.05 | $13.96 | 18545 |
| 2025-06-12 | 14.08 | $14.13 | 16712 |
| 2025-06-11 | 14.07 | $14.10 | 19943 |
| 2025-06-10 | 14.08 | $14.08 | 53900 |
| 2025-06-09 | 14.08 | $14.07 | 11336 |
| 2025-06-06 | 14.09 | $14.07 | 27509 |
| 2025-06-05 | 14.10 | $14.00 | 14100 |
| 2025-06-04 | 14.13 | $14.09 | 17600 |
| 2025-06-03 | 14.14 | $14.06 | 34828 |
| 2025-06-02 | 14.17 | $14.09 | 18418 |
| 2025-05-30 | 14.19 | $14.15 | 14746 |
| 2025-05-29 | 14.20 | $14.16 | 18000 |
| 2025-05-28 | 14.21 | $14.08 | 47900 |
| 2025-05-27 | 14.24 | $14.20 | 27200 |
| 2025-05-23 | 14.24 | $14.15 | 6700 |
| 2025-05-22 | 14.26 | $14.20 | 10900 |
| 2025-05-21 | 14.28 | $14.17 | 24300 |
| 2025-05-20 | 14.30 | $14.25 | 13400 |
| 2025-05-19 | 14.31 | $14.31 | 3210 |
| 2025-05-16 | 14.30 | $14.40 | 1400 |
| 2025-05-15 | 14.28 | $14.42 | 6732 |
| 2025-05-14 | 14.25 | $14.45 | 21000 |
| 2025-05-13 | 14.21 | $14.48 | 23600 |
| 2025-05-12 | 14.15 | $14.43 | 7400 |
| 2025-05-09 | 14.10 | $14.37 | 3600 |
| 2025-05-08 | 14.05 | $14.37 | 16000 |
| 2025-05-07 | 13.99 | $14.32 | 14941 |
| 2025-05-06 | 13.94 | $14.26 | 18000 |
| 2025-05-05 | 13.89 | $14.25 | 15315 |
| 2025-05-02 | 13.84 | $14.24 | 22332 |
| 2025-05-01 | 13.78 | $14.13 | 23700 |
| 2025-04-30 | 13.73 | $14.04 | 36400 |
| 2025-04-29 | 13.70 | $13.97 | 31900 |
| 2025-04-28 | 13.69 | $14.03 | 40739 |
| 2025-04-25 | 13.65 | $13.97 | 5730 |
| 2025-04-24 | 13.63 | $13.91 | 6000 |
| 2025-04-23 | 13.62 | $13.78 | 33600 |
| 2025-04-22 | 13.64 | $13.66 | 13548 |
| 2025-04-21 | 13.68 | $13.64 | 14442 |
| 2025-04-17 | 13.75 | $13.77 | 18620 |
| 2025-04-16 | 13.79 | $13.80 | 38900 |
| 2025-04-15 | 13.85 | $13.78 | 41912 |
| 2025-04-14 | 13.91 | $13.79 | 34800 |
| 2025-04-11 | 13.99 | $13.62 | 46400 |
| 2025-04-10 | 14.12 | $13.68 | 42700 |
| 2025-04-09 | 14.26 | $13.87 | 61918 |
| 2025-04-08 | 14.38 | $13.58 | 96800 |
| 2025-04-07 | 14.59 | $14.12 | 15400 |
| 2025-04-04 | 14.71 | $14.39 | 53600 |
| 2025-04-03 | 14.80 | $14.89 | 8600 |
| 2025-04-02 | 14.81 | $14.89 | 22800 |
| 2025-04-01 | 14.81 | $14.85 | 23738 |
| 2025-03-31 | 14.82 | $14.78 | 15248 |
| 2025-03-28 | 14.85 | $14.83 | 3700 |
| 2025-03-27 | 14.88 | $14.78 | 9408 |
| 2025-03-26 | 14.92 | $14.87 | 13900 |
| 2025-03-25 | 14.95 | $15.00 | 34700 |
| 2025-03-24 | 14.96 | $14.96 | 49800 |
| 2025-03-21 | 14.98 | $14.95 | 36426 |
| 2025-03-20 | 15.01 | $14.90 | 26405 |
| 2025-03-19 | 15.05 | $14.83 | 13400 |
| 2025-03-18 | 15.12 | $14.89 | 33200 |
| 2025-03-17 | 15.18 | $14.97 | 7800 |
| 2025-03-14 | 15.24 | $14.96 | 28900 |
| 2025-03-13 | 15.31 | $15.10 | 12640 |
| 2025-03-12 | 15.36 | $15.15 | 7624 |
| 2025-03-11 | 15.42 | $15.16 | 26100 |
| 2025-03-10 | 15.47 | $15.22 | 32936 |
| 2025-03-07 | 15.53 | $15.37 | 10200 |
| 2025-03-06 | 15.56 | $15.42 | 9815 |
| 2025-03-05 | 15.58 | $15.42 | 5200 |
| 2025-03-04 | 15.61 | $15.47 | 21320 |
| 2025-03-03 | 15.63 | $15.56 | 19000 |
| 2025-02-28 | 15.64 | $15.56 | 14900 |
| 2025-02-27 | 15.65 | $15.50 | 10536 |
| 2025-02-26 | 15.67 | $15.56 | 60900 |
| 2025-02-25 | 15.68 | $15.69 | 15300 |
| 2025-02-24 | 15.67 | $15.68 | 13721 |
| 2025-02-21 | 15.65 | $15.71 | 13252 |
| 2025-02-20 | 15.62 | $15.69 | 49300 |
| 2025-02-19 | 15.60 | $15.64 | 5504 |
| 2025-02-18 | 15.58 | $15.55 | 16439 |
| 2025-02-14 | 15.57 | $15.60 | 7400 |
| 2025-02-13 | 15.56 | $15.62 | 12827 |
| 2025-02-12 | 15.53 | $15.51 | 23531 |
| 2025-02-11 | 15.53 | $15.74 | 6433 |
| 2025-02-10 | 15.47 | $15.64 | 20600 |
| 2025-02-07 | 15.43 | $15.59 | 18700 |
| 2025-02-06 | 15.38 | $15.54 | 7300 |
| 2025-02-05 | 15.35 | $15.59 | 8900 |
| 2025-02-04 | 15.29 | $15.50 | 8804 |
| 2025-02-03 | 15.25 | $15.41 | 12008 |
| 2025-01-31 | 15.22 | $15.38 | 39327 |
| 2025-01-30 | 15.19 | $15.32 | 12000 |
| 2025-01-29 | 15.17 | $15.23 | 4300 |
| 2025-01-28 | 15.16 | $15.24 | 12400 |
| 2025-01-27 | 15.15 | $15.22 | 10848 |
| 2025-01-24 | 15.15 | $15.25 | 7205 |
| 2025-01-23 | 15.13 | $15.27 | 14100 |
| 2025-01-22 | 15.12 | $15.34 | 10822 |
| 2025-01-21 | 15.08 | $15.35 | 10200 |
| 2025-01-17 | 15.04 | $15.28 | 26409 |
| 2025-01-16 | 15.01 | $15.20 | 14513 |
| 2025-01-15 | 14.99 | $15.21 | 20400 |
| 2025-01-14 | 14.96 | $15.10 | 5924 |
| 2025-01-13 | 14.96 | $15.02 | 16203 |
| 2025-01-10 | 14.97 | $15.05 | 37908 |
| 2025-01-08 | 14.98 | $15.15 | 18300 |
| 2025-01-07 | 14.97 | $15.09 | 35731 |
| 2025-01-06 | 14.98 | $15.15 | 29000 |
| 2025-01-03 | 14.97 | $15.12 | 38900 |
| 2025-01-02 | 14.97 | $15.00 | 34200 |
| 2024-12-31 | 15.00 | $14.87 | 140201 |
| 2024-12-30 | 15.07 | $14.85 | 109700 |
| 2024-12-27 | 15.15 | $14.92 | 80526 |
| 2024-12-26 | 15.23 | $14.96 | 37600 |
| 2024-12-24 | 15.31 | $14.98 | 45317 |
| 2024-12-23 | 15.41 | $14.98 | 64231 |
| 2024-12-20 | 15.52 | $15.15 | 33301 |
| 2024-12-19 | 15.61 | $15.22 | 28900 |
| 2024-12-18 | 15.71 | $15.33 | 29700 |
| 2024-12-17 | 15.80 | $15.54 | 15029 |
| 2024-12-16 | 15.85 | $15.65 | 45126 |
| 2024-12-13 | 15.90 | $15.71 | 11523 |
| 2024-12-12 | 15.94 | $15.93 | 39400 |
| 2024-12-11 | 15.94 | $15.97 | 16205 |
| 2024-12-10 | 15.93 | $15.97 | 20527 |
| 2024-12-09 | 15.92 | $15.92 | 22300 |
| 2024-12-06 | 15.92 | $15.97 | 11237 |
| 2024-12-05 | 15.90 | $15.98 | 13215 |
| 2024-12-04 | 15.89 | $16.11 | 28100 |
| 2024-12-03 | 15.84 | $16.07 | 15727 |
| 2024-12-02 | 15.79 | $15.99 | 34600 |
| 2024-11-29 | 15.75 | $16.00 | 20402 |
| 2024-11-27 | 15.71 | $15.89 | 37800 |
| 2024-11-26 | 15.68 | $15.72 | 25627 |
| 2024-11-25 | 15.69 | $15.75 | 31324 |
| 2024-11-22 | 15.68 | $15.70 | 12700 |
| 2024-11-21 | 15.69 | $15.67 | 23147 |
| 2024-11-20 | 15.71 | $15.64 | 11300 |
| 2024-11-19 | 15.74 | $15.66 | 23028 |
| 2024-11-18 | 15.77 | $15.66 | 14137 |
| 2024-11-15 | 15.80 | $15.79 | 17200 |
| 2024-11-14 | 15.81 | $15.94 | 13743 |
| 2024-11-13 | 15.80 | $15.90 | 12012 |
| 2024-11-12 | 15.79 | $15.86 | 27500 |
| 2024-11-11 | 15.78 | $15.92 | 29500 |
| 2024-11-08 | 15.77 | $15.87 | 31015 |
| 2024-11-07 | 15.76 | $15.84 | 26518 |
| 2024-11-06 | 15.76 | $15.66 | 28930 |
| 2024-11-05 | 15.80 | $15.83 | 10441 |
| 2024-11-04 | 15.80 | $15.78 | 25500 |
| 2024-11-01 | 15.83 | $15.71 | 12100 |
| 2024-10-31 | 15.87 | $15.82 | 21425 |
| 2024-10-30 | 15.89 | $15.72 | 11500 |
| 2024-10-29 | 15.94 | $15.64 | 6400 |
| 2024-10-28 | 16.01 | $15.75 | 17234 |
| 2024-10-25 | 16.08 | $15.76 | 27700 |
| 2024-10-24 | 16.15 | $15.88 | 10100 |
| 2024-10-23 | 16.21 | $15.99 | 12447 |
| 2024-10-22 | 16.26 | $16.18 | 15700 |
| 2024-10-21 | 16.27 | $16.19 | 8844 |
| 2024-10-18 | 16.28 | $16.26 | 14616 |
| 2024-10-17 | 16.28 | $16.17 | 8602 |
| 2024-10-16 | 16.30 | $16.17 | 11320 |
| 2024-10-15 | 16.32 | $16.19 | 21300 |
| 2024-10-14 | 16.34 | $16.26 | 13615 |
| 2024-10-11 | 16.35 | $16.33 | 8421 |
| 2024-10-10 | 16.35 | $16.29 | 12600 |
| 2024-10-09 | 16.35 | $16.32 | 11509 |
| 2024-10-08 | 16.34 | $16.31 | 12000 |
| 2024-10-07 | 16.34 | $16.29 | 21900 |
| 2024-10-04 | 16.34 | $16.30 | 11300 |
| 2024-10-03 | 16.34 | $16.30 | 19436 |
| 2024-10-02 | 16.33 | $16.37 | 5500 |
| 2024-10-01 | 16.31 | $16.41 | 18800 |
| 2024-09-30 | 16.27 | $16.29 | 21805 |
| 2024-09-27 | 16.26 | $16.29 | 19500 |
| 2024-09-26 | 16.24 | $16.23 | 32400 |
| 2024-09-25 | 16.23 | $16.23 | 20635 |
| 2024-09-24 | 16.22 | $16.24 | 14502 |
| 2024-09-23 | 16.21 | $16.18 | 12900 |
| 2024-09-20 | 16.20 | $16.16 | 14900 |
| 2024-09-19 | 16.20 | $16.18 | 25413 |
| 2024-09-18 | 16.19 | $16.27 | 11700 |
| 2024-09-17 | 16.16 | $16.29 | 9300 |
| 2024-09-16 | 16.12 | $16.29 | 8300 |
| 2024-09-13 | 16.07 | $16.26 | 6644 |
| 2024-09-12 | 16.03 | $16.31 | 27200 |
| 2024-09-11 | 15.96 | $16.13 | 11414 |
| 2024-09-10 | 15.92 | $15.99 | 12000 |
| 2024-09-09 | 15.91 | $15.88 | 14800 |
| 2024-09-06 | 15.92 | $15.88 | 9400 |
| 2024-09-05 | 15.92 | $15.87 | 17100 |
| 2024-09-04 | 15.93 | $15.96 | 10100 |
| 2024-09-03 | 15.93 | $15.97 | 13931 |
| 2024-08-30 | 15.92 | $15.93 | 29000 |
| 2024-08-29 | 15.91 | $15.90 | 21700 |
| 2024-08-28 | 15.92 | $15.91 | 12900 |
| 2024-08-27 | 15.92 | $15.87 | 25600 |
| 2024-08-26 | 15.93 | $15.98 | 6500 |
| 2024-08-23 | 15.92 | $15.96 | 5105 |
| 2024-08-22 | 15.91 | $15.88 | 7900 |
| 2024-08-21 | 15.91 | $15.90 | 13200 |
| 2024-08-20 | 15.91 | $15.95 | 18600 |
| 2024-08-19 | 15.90 | $15.87 | 17222 |
| 2024-08-16 | 15.91 | $15.95 | 6816 |
| 2024-08-15 | 15.90 | $15.89 | 11703 |
| 2024-08-14 | 15.90 | $16.03 | 7618 |
| 2024-08-13 | 15.88 | $16.02 | 9926 |
| 2024-08-12 | 15.85 | $15.97 | 19342 |
| 2024-08-09 | 15.83 | $15.98 | 13323 |
| 2024-08-08 | 15.80 | $15.98 | 13100 |
| 2024-08-07 | 15.77 | $15.96 | 27800 |
| 2024-08-06 | 15.74 | $15.78 | 23940 |
| 2024-08-05 | 15.74 | $15.55 | 49800 |
| 2024-08-02 | 15.79 | $15.92 | 18600 |
| 2024-08-01 | 15.77 | $15.91 | 9616 |
| 2024-07-31 | 15.75 | $15.84 | 7100 |
| 2024-07-30 | 15.74 | $15.74 | 11600 |
| 2024-07-29 | 15.75 | $15.75 | 23000 |
| 2024-07-26 | 15.76 | $15.79 | 8633 |
| 2024-07-25 | 15.77 | $15.80 | 8100 |
| 2024-07-24 | 15.77 | $15.70 | 22307 |
| 2024-07-23 | 15.80 | $15.81 | 18300 |
| 2024-07-22 | 15.81 | $15.75 | 18100 |
| 2024-07-19 | 15.84 | $15.66 | 5000 |
| 2024-07-18 | 15.89 | $15.66 | 17742 |
| 2024-07-17 | 15.95 | $15.80 | 19700 |
| 2024-07-16 | 15.99 | $15.93 | 19500 |
| 2024-07-15 | 16.00 | $15.89 | 25707 |
| 2024-07-12 | 16.03 | $16.01 | 22204 |
| 2024-07-11 | 16.04 | $16.07 | 9107 |
| 2024-07-10 | 16.04 | $15.94 | 22848 |
| 2024-07-09 | 16.07 | $15.98 | 19018 |
| 2024-07-08 | 16.09 | $16.06 | 8537 |
| 2024-07-05 | 16.09 | $16.07 | 12200 |
| 2024-07-03 | 16.10 | $16.14 | 8700 |
| 2024-07-02 | 16.09 | $16.11 | 18915 |
| 2024-07-01 | 16.09 | $16.11 | 5815 |
| 2024-06-28 | 16.09 | $16.19 | 8800 |
| 2024-06-27 | 16.07 | $16.05 | 8400 |
| 2024-06-26 | 16.08 | $15.95 | 5800 |
| 2024-06-25 | 16.11 | $15.98 | 20207 |
| 2024-06-24 | 16.14 | $15.96 | 14100 |
| 2024-06-21 | 16.17 | $15.99 | 13500 |
| 2024-06-20 | 16.21 | $16.07 | 22400 |
| 2024-06-18 | 16.24 | $16.18 | 18948 |
| 2024-06-17 | 16.24 | $16.22 | 7200 |
| 2024-06-14 | 16.24 | $16.18 | 11610 |
| 2024-06-13 | 16.25 | $16.25 | 6309 |
| 2024-06-12 | 16.24 | $16.20 | 19505 |
| 2024-06-11 | 16.24 | $16.23 | 29200 |
| 2024-06-10 | 16.23 | $16.39 | 8823 |
| 2024-06-07 | 16.19 | $16.29 | 7642 |
| 2024-06-06 | 16.17 | $16.29 | 10505 |
| 2024-06-05 | 16.14 | $16.36 | 20845 |
| 2024-06-04 | 16.09 | $16.31 | 14900 |
| 2024-06-03 | 16.04 | $16.20 | 7200 |
| 2024-05-31 | 16.01 | $15.99 | 13403 |
| 2024-05-30 | 16.01 | $15.88 | 9926 |
| 2024-05-29 | 16.04 | $15.85 | 14000 |
| 2024-05-28 | 16.09 | $15.94 | 8200 |
| 2024-05-24 | 16.12 | $15.93 | 5800 |
| 2024-05-23 | 16.16 | $15.90 | 17200 |
| 2024-05-22 | 16.21 | $16.12 | 19329 |
| 2024-05-21 | 16.22 | $16.39 | 6137 |
| 2024-05-20 | 16.17 | $16.34 | 11500 |
| 2024-05-17 | 16.13 | $16.17 | 6011 |
| 2024-05-16 | 16.12 | $16.10 | 21400 |
| 2024-05-15 | 16.12 | $16.14 | 18700 |
| 2024-05-14 | 16.11 | $16.06 | 7640 |
| 2024-05-13 | 16.12 | $16.19 | 13100 |
| 2024-05-10 | 16.10 | $16.18 | 8100 |
| 2024-05-09 | 16.08 | $16.28 | 7108 |
| 2024-05-08 | 16.03 | $16.25 | 11706 |
| 2024-05-07 | 15.99 | $16.25 | 11508 |
| 2024-05-06 | 15.93 | $16.10 | 12319 |
| 2024-05-03 | 15.90 | $15.93 | 33300 |
| 2024-05-02 | 15.90 | $15.87 | 8741 |
| 2024-05-01 | 15.92 | $15.90 | 9406 |
| 2024-04-30 | 15.93 | $15.79 | 17400 |
| 2024-04-29 | 15.97 | $15.76 | 25914 |
| 2024-04-26 | 16.01 | $15.98 | 5020 |
| 2024-04-25 | 16.02 | $15.95 | 11500 |
| 2024-04-24 | 16.04 | $16.14 | 7635 |
| 2024-04-23 | 16.02 | $16.21 | 22800 |
| 2024-04-22 | 15.99 | $15.88 | 8312 |
| 2024-04-19 | 16.01 | $15.84 | 8100 |
| 2024-04-18 | 16.05 | $15.85 | 14400 |
| 2024-04-17 | 16.10 | $15.85 | 8100 |
| 2024-04-16 | 16.15 | $15.80 | 18600 |
| 2024-04-15 | 16.22 | $15.82 | 27123 |
| 2024-04-12 | 16.30 | $16.07 | 8147 |
| 2024-04-11 | 16.33 | $16.30 | 13804 |
| 2024-04-10 | 16.33 | $16.30 | 14237 |
| 2024-04-09 | 16.32 | $16.39 | 12600 |
| 2024-04-08 | 16.29 | $16.43 | 13400 |
| 2024-04-05 | 16.24 | $16.28 | 14606 |
| 2024-04-04 | 16.22 | $16.17 | 6400 |
| 2024-04-03 | 16.22 | $16.16 | 13500 |
| 2024-04-02 | 16.22 | $16.16 | 14200 |
| 2024-04-01 | 16.22 | $16.18 | 9100 |
| 2024-03-28 | 16.21 | $16.26 | 8700 |
| 2024-03-27 | 16.19 | $16.20 | 7506 |
| 2024-03-26 | 16.17 | $16.08 | 13300 |
| 2024-03-25 | 16.18 | $16.07 | 8517 |
| 2024-03-22 | 16.19 | $16.15 | 13923 |
| 2024-03-21 | 16.18 | $16.07 | 14849 |
| 2024-03-20 | 16.19 | $16.05 | 19042 |
| 2024-03-19 | 16.20 | $16.11 | 13100 |
| 2024-03-18 | 16.20 | $16.07 | 15500 |
| 2024-03-15 | 16.20 | $15.99 | 16600 |
| 2024-03-14 | 16.23 | $16.05 | 10433 |
| 2024-03-13 | 16.24 | $16.25 | 19433 |
| 2024-03-12 | 16.21 | $16.34 | 13519 |
| 2024-03-11 | 16.16 | $16.35 | 8520 |
| 2024-03-08 | 16.10 | $16.20 | 9346 |
| 2024-03-07 | 16.05 | $16.23 | 26827 |
| 2024-03-06 | 16.00 | $16.20 | 17609 |
| 2024-03-05 | 15.93 | $16.13 | 4537 |
| 2024-03-04 | 15.87 | $16.06 | 18106 |
| 2024-03-01 | 15.82 | $15.99 | 15100 |
| 2024-02-29 | 15.77 | $15.80 | 11700 |
| 2024-02-28 | 15.76 | $15.79 | 11642 |
| 2024-02-27 | 15.74 | $15.61 | 14405 |
| 2024-02-26 | 15.76 | $15.60 | 41518 |
| 2024-02-23 | 15.78 | $15.73 | 28935 |
| 2024-02-22 | 15.77 | $15.72 | 41521 |
| 2024-02-21 | 15.77 | $15.71 | 49409 |
| 2024-02-20 | 15.77 | $15.73 | 48121 |
| 2024-02-16 | 15.76 | $15.77 | 8500 |
| 2024-02-15 | 15.74 | $15.84 | 57900 |
| 2024-02-14 | 15.71 | $15.69 | 29105 |
| 2024-02-13 | 15.70 | $15.74 | 16500 |
| 2024-02-12 | 15.68 | $15.81 | 16400 |
| 2024-02-09 | 15.63 | $15.68 | 4200 |
| 2024-02-08 | 15.61 | $15.65 | 13500 |
| 2024-02-07 | 15.59 | $15.65 | 6500 |
| 2024-02-06 | 15.57 | $15.66 | 8600 |
| 2024-02-05 | 15.53 | $15.54 | 22000 |
| 2024-02-02 | 15.52 | $15.57 | 22248 |
| 2024-02-01 | 15.50 | $15.69 | 14400 |
| 2024-01-31 | 15.46 | $15.54 | 15715 |
| 2024-01-30 | 15.43 | $15.47 | 17903 |
| 2024-01-29 | 15.42 | $15.42 | 31238 |
| 2024-01-26 | 15.41 | $15.25 | 23125 |
| 2024-01-25 | 15.44 | $15.33 | 17700 |
| 2024-01-24 | 15.45 | $15.24 | 15309 |
| 2024-01-23 | 15.49 | $15.26 | 12116 |
| 2024-01-22 | 15.53 | $15.22 | 13948 |
| 2024-01-19 | 15.58 | $15.17 | 13400 |
| 2024-01-18 | 15.65 | $15.21 | 13200 |
| 2024-01-17 | 15.72 | $15.28 | 17235 |
| 2024-01-16 | 15.78 | $15.53 | 22700 |
| 2024-01-12 | 15.80 | $15.55 | 31109 |
| 2024-01-11 | 15.82 | $15.80 | 7918 |
| 2024-01-10 | 15.79 | $15.88 | 18800 |
| 2024-01-09 | 15.73 | $15.89 | 14300 |
| 2024-01-08 | 15.66 | $15.77 | 8944 |
| 2024-01-05 | 15.61 | $15.71 | 28600 |
| 2024-01-04 | 15.55 | $15.66 | 18300 |
| 2024-01-03 | 15.50 | $15.61 | 8126 |
| 2024-01-02 | 15.44 | $15.44 | 24101 |
| 2023-12-29 | 15.41 | $15.47 | 39500 |
| 2023-12-28 | 15.37 | $15.40 | 38000 |
| 2023-12-27 | 15.34 | $15.47 | 54107 |
| 2023-12-26 | 15.28 | $15.14 | 57317 |
| 2023-12-22 | 15.28 | $15.27 | 43622 |
| 2023-12-21 | 15.26 | $14.97 | 41846 |
| 2023-12-20 | 15.29 | $15.09 | 21100 |
| 2023-12-19 | 15.30 | $15.17 | 31100 |
| 2023-12-18 | 15.29 | $15.19 | 50540 |
| 2023-12-15 | 15.28 | $15.20 | 20600 |
| 2023-12-14 | 15.26 | $15.28 | 29000 |
| 2023-12-13 | 15.22 | $15.21 | 28700 |
| 2023-12-12 | 15.18 | $15.10 | 16025 |
| 2023-12-11 | 15.16 | $15.12 | 13525 |
| 2023-12-08 | 15.13 | $15.02 | 20400 |
| 2023-12-07 | 15.12 | $15.39 | 59300 |
| 2023-12-06 | 15.02 | $14.98 | 39200 |
| 2023-12-05 | 14.99 | $15.13 | 9103 |
| 2023-12-04 | 14.92 | $15.15 | 9800 |
| 2023-12-01 | 14.84 | $15.05 | 18800 |
| 2023-11-30 | 14.76 | $14.81 | 19817 |
| 2023-11-29 | 14.72 | $14.84 | 22512 |
| 2023-11-28 | 14.66 | $14.75 | 17900 |
| 2023-11-27 | 14.62 | $14.75 | 13926 |
| 2023-11-24 | 14.56 | $14.75 | 8318 |
| 2023-11-22 | 14.49 | $14.74 | 29200 |
| 2023-11-21 | 14.41 | $14.67 | 14911 |
| 2023-11-20 | 14.34 | $14.66 | 33000 |
| 2023-11-17 | 14.25 | $14.66 | 24737 |
| 2023-11-16 | 14.15 | $14.69 | 26231 |
| 2023-11-15 | 14.02 | $14.37 | 10816 |
| 2023-11-14 | 13.95 | $14.39 | 10500 |
| 2023-11-13 | 13.85 | $14.33 | 19300 |
| 2023-11-10 | 13.75 | $14.35 | 12230 |
| 2023-11-09 | 13.64 | $14.12 | 23544 |
| 2023-11-08 | 13.55 | $14.19 | 17200 |
| 2023-11-07 | 13.44 | $14.20 | 19000 |
| 2023-11-06 | 13.30 | $13.87 | 23900 |
| 2023-11-03 | 13.22 | $14.03 | 38200 |
| 2023-11-02 | 13.09 | $13.68 | 37509 |
| 2023-11-01 | 13.02 | $13.44 | 13824 |
| 2023-10-31 | 12.99 | $13.10 | 15900 |
| 2023-10-30 | 13.03 | $12.99 | 39810 |
| 2023-10-27 | 13.10 | $12.92 | 22829 |
| 2023-10-26 | 13.21 | $13.03 | 37901 |
| 2023-10-25 | 13.30 | $13.08 | 10600 |
| 2023-10-24 | 13.41 | $13.24 | 17415 |
| 2023-10-23 | 13.50 | $13.19 | 70200 |
| 2023-10-20 | 13.62 | $13.38 | 39900 |
| 2023-10-19 | 13.73 | $13.59 | 3149 |
| 2023-10-18 | 13.81 | $13.61 | 22000 |
| 2023-10-17 | 13.89 | $13.81 | 10422 |
| 2023-10-16 | 13.96 | $14.01 | 9200 |
| 2023-10-13 | 13.99 | $14.11 | 33646 |
| 2023-10-12 | 14.01 | $14.13 | 14210 |
| 2023-10-11 | 14.03 | $14.36 | 18749 |
| 2023-10-10 | 14.01 | $14.19 | 49441 |
| 2023-10-09 | 14.02 | $14.04 | 3500 |
| 2023-10-06 | 14.07 | $13.87 | 11100 |
| 2023-10-05 | 14.17 | $14.05 | 3438 |
| 2023-10-04 | 14.24 | $14.15 | 10316 |
| 2023-10-03 | 14.31 | $13.99 | 23030 |
| 2023-10-02 | 14.43 | $14.41 | 10100 |
| 2023-09-29 | 14.48 | $14.30 | 19744 |
| 2023-09-28 | 14.56 | $14.33 | 43400 |
| 2023-09-27 | 14.65 | $14.19 | 7619 |
| 2023-09-26 | 14.79 | $14.42 | 14440 |
| 2023-09-25 | 14.90 | $14.73 | 22606 |
| 2023-09-22 | 14.97 | $14.81 | 5600 |
| 2023-09-21 | 15.03 | $14.84 | 10100 |
| 2023-09-20 | 15.10 | $14.93 | 10700 |
| 2023-09-19 | 15.17 | $14.90 | 15400 |
| 2023-09-18 | 15.24 | $14.99 | 26000 |
| 2023-09-15 | 15.32 | $15.25 | 17500 |
| 2023-09-14 | 15.35 | $15.22 | 6604 |
| 2023-09-13 | 15.39 | $15.42 | 6335 |
| 2023-09-12 | 15.40 | $15.43 | 7032 |
| 2023-09-11 | 15.41 | $15.52 | 24600 |
| 2023-09-08 | 15.41 | $15.35 | 11600 |
| 2023-09-07 | 15.44 | $15.37 | 10700 |
| 2023-09-06 | 15.47 | $15.52 | 15400 |
| 2023-09-05 | 15.47 | $15.54 | 17600 |
| 2023-09-01 | 15.48 | $15.49 | 6333 |
| 2023-08-31 | 15.49 | $15.47 | 19600 |
| 2023-08-30 | 15.51 | $15.58 | 15237 |
| 2023-08-29 | 15.51 | $15.49 | 20343 |
| 2023-08-28 | 15.54 | $15.35 | 4636 |
| 2023-08-25 | 15.59 | $15.37 | 17421 |
| 2023-08-24 | 15.65 | $15.28 | 11530 |
| 2023-08-23 | 15.75 | $15.55 | 4800 |
| 2023-08-22 | 15.80 | $15.50 | 8500 |
| 2023-08-21 | 15.87 | $15.53 | 21400 |
| 2023-08-18 | 15.94 | $15.66 | 7200 |
| 2023-08-17 | 16.00 | $15.67 | 18300 |
| 2023-08-16 | 16.06 | $15.85 | 9000 |
| 2023-08-15 | 16.10 | $15.97 | 5200 |
| 2023-08-14 | 16.12 | $15.88 | 17700 |
| 2023-08-11 | 16.16 | $16.10 | 22800 |
| 2023-08-10 | 16.16 | $16.09 | 1260 |
| 2023-08-09 | 16.16 | $16.07 | 14745 |
| 2023-08-08 | 16.16 | $16.09 | 3634 |
| 2023-08-07 | 16.16 | $15.96 | 15600 |
| 2023-08-04 | 16.19 | $16.12 | 14000 |
| 2023-08-03 | 16.18 | $16.04 | 15700 |
| 2023-08-02 | 16.19 | $16.25 | 9511 |
| 2023-08-01 | 16.16 | $16.26 | 10100 |
| 2023-07-31 | 16.12 | $16.28 | 26000 |
| 2023-07-28 | 16.07 | $16.13 | 15349 |
| 2023-07-27 | 16.04 | $15.96 | 24204 |
| 2023-07-26 | 16.03 | $15.96 | 10800 |
| 2023-07-25 | 16.03 | $15.84 | 22822 |
| 2023-07-24 | 16.05 | $15.84 | 19714 |
| 2023-07-21 | 16.08 | $15.92 | 5022 |
| 2023-07-20 | 16.09 | $15.82 | 13500 |
| 2023-07-19 | 16.12 | $16.05 | 9002 |
| 2023-07-18 | 16.10 | $16.00 | 3600 |
| 2023-07-17 | 16.09 | $15.96 | 7830 |
| 2023-07-14 | 16.09 | $15.98 | 3010 |
| 2023-07-13 | 16.09 | $16.10 | 15500 |
| 2023-07-12 | 16.05 | $16.34 | 11234 |
| 2023-07-11 | 15.96 | $16.03 | 7000 |
| 2023-07-10 | 15.91 | $16.13 | 27900 |
| 2023-07-07 | 15.84 | $15.92 | 18046 |
| 2023-07-06 | 15.79 | $15.91 | 26238 |
| 2023-07-05 | 15.74 | $16.00 | 28330 |
| 2023-07-03 | 15.66 | $16.04 | 5000 |
| 2023-06-30 | 15.56 | $15.90 | 14925 |
| 2023-06-29 | 15.48 | $15.83 | 14400 |
| 2023-06-28 | 15.39 | $15.74 | 22528 |
| 2023-06-27 | 15.31 | $15.66 | 34704 |
| 2023-06-26 | 15.23 | $15.44 | 22946 |
| 2023-06-23 | 15.18 | $15.44 | 13800 |
| 2023-06-22 | 15.13 | $15.34 | 24800 |
| 2023-06-21 | 15.09 | $15.18 | 18500 |
| 2023-06-20 | 15.07 | $15.00 | 16100 |
| 2023-06-16 | 15.10 | $14.99 | 7033 |
| 2023-06-15 | 15.12 | $15.09 | 21727 |
| 2023-06-14 | 15.14 | $15.07 | 14622 |
| 2023-06-13 | 15.15 | $15.20 | 10800 |
| 2023-06-12 | 15.15 | $15.18 | 22626 |
| 2023-06-09 | 15.15 | $15.24 | 15014 |
| 2023-06-08 | 15.13 | $15.35 | 15800 |
| 2023-06-07 | 15.09 | $15.30 | 6520 |
| 2023-06-06 | 15.06 | $15.23 | 10704 |
| 2023-06-05 | 15.03 | $15.11 | 8609 |
| 2023-06-02 | 15.03 | $15.03 | 12400 |
| 2023-06-01 | 15.04 | $15.20 | 5142 |
| 2023-05-31 | 15.02 | $15.06 | 6200 |
| 2023-05-30 | 15.03 | $15.14 | 14623 |
| 2023-05-26 | 15.02 | $15.03 | 9000 |
| 2023-05-25 | 15.04 | $14.85 | 33000 |
| 2023-05-24 | 15.09 | $14.86 | 9633 |
| 2023-05-23 | 15.16 | $15.01 | 8735 |
| 2023-05-22 | 15.20 | $15.10 | 10000 |
| 2023-05-19 | 15.23 | $15.13 | 16400 |
| 2023-05-18 | 15.26 | $15.18 | 11000 |
| 2023-05-17 | 15.29 | $15.24 | 7309 |
| 2023-05-16 | 15.31 | $15.23 | 18200 |
| 2023-05-15 | 15.33 | $15.27 | 12808 |
| 2023-05-12 | 15.35 | $15.31 | 6200 |
| 2023-05-11 | 15.36 | $15.49 | 3200 |
| 2023-05-10 | 15.34 | $15.42 | 24614 |
| 2023-05-09 | 15.33 | $15.38 | 13300 |
| 2023-05-08 | 15.33 | $15.40 | 8517 |
| 2023-05-05 | 15.32 | $15.40 | 14800 |
| 2023-05-04 | 15.31 | $15.43 | 9617 |
| 2023-05-03 | 15.29 | $15.33 | 19400 |
| 2023-05-02 | 15.30 | $15.36 | 3200 |
| 2023-05-01 | 15.30 | $15.32 | 29306 |
| 2023-04-28 | 15.30 | $15.39 | 12625 |
| 2023-04-27 | 15.30 | $15.31 | 8500 |
| 2023-04-26 | 15.31 | $15.27 | 18400 |
| 2023-04-25 | 15.33 | $15.16 | 12300 |
| 2023-04-24 | 15.37 | $15.28 | 10538 |
| 2023-04-21 | 15.41 | $15.23 | 7700 |
| 2023-04-20 | 15.45 | $15.24 | 19308 |
| 2023-04-19 | 15.51 | $15.21 | 20921 |
| 2023-04-18 | 15.57 | $15.22 | 31300 |
| 2023-04-17 | 15.65 | $15.58 | 7300 |
| 2023-04-14 | 15.66 | $15.72 | 17200 |
| 2023-04-13 | 15.65 | $15.76 | 26033 |
| 2023-04-12 | 15.63 | $15.92 | 14509 |
| 2023-04-11 | 15.56 | $15.94 | 8600 |
| 2023-04-10 | 15.49 | $15.79 | 9300 |
| 2023-04-06 | 15.43 | $15.89 | 33314 |
| 2023-04-05 | 15.34 | $15.75 | 21900 |
| 2023-04-04 | 15.27 | $15.62 | 35937 |
| 2023-04-03 | 15.22 | $15.33 | 32400 |
| 2023-03-31 | 15.22 | $15.49 | 26500 |
| 2023-03-30 | 15.19 | $15.38 | 11718 |
| 2023-03-29 | 15.18 | $15.27 | 6800 |
| 2023-03-28 | 15.19 | $15.20 | 12600 |
| 2023-03-27 | 15.22 | $15.15 | 13800 |
| 2023-03-24 | 15.26 | $15.37 | 10100 |
| 2023-03-23 | 15.27 | $15.10 | 21100 |
| 2023-03-22 | 15.34 | $15.26 | 3900 |
| 2023-03-21 | 15.38 | $15.26 | 30800 |
| 2023-03-20 | 15.44 | $15.34 | 7905 |
| 2023-03-17 | 15.49 | $15.45 | 3541 |
| 2023-03-16 | 15.52 | $15.44 | 6600 |
| 2023-03-15 | 15.56 | $15.43 | 5448 |
| 2023-03-14 | 15.62 | $15.38 | 2644 |
| 2023-03-13 | 15.69 | $15.49 | 8620 |
| 2023-03-10 | 15.75 | $15.65 | 9622 |
| 2023-03-09 | 15.79 | $15.77 | 3000 |
| 2023-03-08 | 15.82 | $15.93 | 7000 |
| 2023-03-07 | 15.81 | $15.74 | 13600 |
| 2023-03-06 | 15.84 | $15.87 | 11126 |
| 2023-03-03 | 15.86 | $15.79 | 2500 |
| 2023-03-02 | 15.89 | $15.74 | 13140 |
| 2023-03-01 | 15.94 | $15.85 | 11700 |
| 2023-02-28 | 15.98 | $15.95 | 11619 |
| 2023-02-27 | 16.00 | $15.75 | 10700 |
| 2023-02-24 | 16.06 | $15.69 | 32322 |
| 2023-02-23 | 16.15 | $15.74 | 32023 |
| 2023-02-22 | 16.25 | $15.82 | 30133 |
| 2023-02-21 | 16.34 | $15.81 | 36400 |
| 2023-02-17 | 16.45 | $16.07 | 17017 |
| 2023-02-16 | 16.53 | $16.17 | 18944 |
| 2023-02-15 | 16.59 | $16.42 | 14100 |
| 2023-02-14 | 16.61 | $16.45 | 21100 |
| 2023-02-13 | 16.63 | $16.60 | 19700 |
| 2023-02-10 | 16.61 | $16.66 | 36011 |
| 2023-02-09 | 16.58 | $16.63 | 36145 |
| 2023-02-08 | 16.56 | $16.51 | 53100 |
| 2023-02-07 | 16.55 | $16.49 | 14700 |
| 2023-02-06 | 16.54 | $16.45 | 9700 |
| 2023-02-03 | 16.54 | $16.55 | 14318 |
| 2023-02-02 | 16.52 | $16.70 | 71414 |
| 2023-02-01 | 16.46 | $16.61 | 32000 |
| 2023-01-31 | 16.41 | $16.46 | 48512 |
| 2023-01-30 | 16.38 | $16.35 | 18800 |
| 2023-01-27 | 16.37 | $16.35 | 12400 |
| 2023-01-26 | 16.36 | $16.37 | 37700 |
| 2023-01-25 | 16.34 | $16.45 | 22300 |
| 2023-01-24 | 16.30 | $16.58 | 27100 |
| 2023-01-23 | 16.22 | $16.53 | 13313 |
| 2023-01-20 | 16.15 | $16.30 | 49500 |
| 2023-01-19 | 16.11 | $16.25 | 21539 |
| 2023-01-18 | 16.07 | $16.34 | 41200 |
| 2023-01-17 | 16.01 | $16.10 | 31111 |
| 2023-01-13 | 15.98 | $16.09 | 26200 |
| 2023-01-12 | 15.96 | $16.14 | 31839 |
| 2023-01-11 | 15.92 | $16.10 | 54700 |
| 2023-01-10 | 15.89 | $16.02 | 19610 |
| 2023-01-09 | 15.86 | $16.05 | 40520 |
| 2023-01-06 | 15.83 | $15.96 | 27400 |
| 2023-01-05 | 15.81 | $15.99 | 15500 |
| 2023-01-04 | 15.78 | $16.04 | 20322 |
| 2023-01-03 | 15.73 | $15.86 | 6216 |
| 2022-12-30 | 15.72 | $15.68 | 19600 |
| 2022-12-29 | 15.75 | $15.62 | 73900 |
| 2022-12-28 | 15.79 | $15.65 | 38747 |
| 2022-12-27 | 15.83 | $15.57 | 45200 |
| 2022-12-23 | 15.90 | $15.59 | 29621 |
| 2022-12-22 | 15.97 | $15.68 | 23300 |
| 2022-12-21 | 16.03 | $15.88 | 26200 |
| 2022-12-20 | 16.07 | $15.72 | 29301 |
| 2022-12-19 | 16.14 | $15.80 | 19703 |
| 2022-12-16 | 16.21 | $15.80 | 40700 |
| 2022-12-15 | 16.29 | $15.89 | 21100 |
| 2022-12-14 | 16.37 | $15.94 | 21211 |
| 2022-12-13 | 16.44 | $16.15 | 58029 |
| 2022-12-12 | 16.48 | $16.10 | 25500 |
| 2022-12-09 | 16.54 | $16.01 | 7243 |
| 2022-12-08 | 16.62 | $16.13 | 12200 |
| 2022-12-07 | 16.69 | $16.29 | 39005 |
| 2022-12-06 | 16.73 | $16.30 | 28547 |
| 2022-12-05 | 16.78 | $16.40 | 12300 |
| 2022-12-02 | 16.81 | $17.00 | 24000 |
| 2022-12-01 | 16.72 | $16.95 | 26400 |
| 2022-11-30 | 16.62 | $16.98 | 28800 |
| 2022-11-29 | 16.49 | $16.85 | 7415 |
| 2022-11-28 | 16.37 | $16.96 | 27820 |
| 2022-11-25 | 16.21 | $16.95 | 6732 |
| 2022-11-23 | 16.02 | $16.95 | 34631 |
| 2022-11-22 | 15.80 | $16.60 | 37503 |
| 2022-11-21 | 15.61 | $16.18 | 24200 |
| 2022-11-18 | 15.49 | $15.60 | 19900 |
| 2022-11-17 | 15.46 | $15.46 | 21927 |
| 2022-11-16 | 15.46 | $15.64 | 12500 |
| 2022-11-15 | 15.43 | $15.69 | 28915 |
| 2022-11-14 | 15.38 | $15.64 | 18506 |
| 2022-11-11 | 15.33 | $16.01 | 10107 |
| 2022-11-10 | 15.19 | $15.98 | 20500 |
| 2022-11-09 | 15.05 | $15.46 | 12700 |
| 2022-11-08 | 14.98 | $15.25 | 17928 |
| 2022-11-07 | 14.96 | $15.35 | 18100 |
| 2022-11-04 | 14.91 | $15.32 | 11800 |
| 2022-11-03 | 14.86 | $15.27 | 12700 |
| 2022-11-02 | 14.81 | $15.27 | 35100 |
| 2022-11-01 | 14.77 | $14.87 | 21600 |
| 2022-10-31 | 14.79 | $14.68 | 6225 |
| 2022-10-28 | 14.87 | $14.90 | 12600 |
| 2022-10-27 | 14.92 | $14.76 | 21213 |
| 2022-10-26 | 15.00 | $14.80 | 49207 |
| 2022-10-25 | 15.09 | $15.04 | 24830 |
| 2022-10-24 | 15.15 | $14.86 | 30000 |
| 2022-10-21 | 15.26 | $15.15 | 19800 |
| 2022-10-20 | 15.33 | $15.19 | 15939 |
| 2022-10-19 | 15.40 | $15.17 | 13600 |
| 2022-10-18 | 15.49 | $15.38 | 7817 |
| 2022-10-17 | 15.56 | $15.41 | 15347 |
| 2022-10-14 | 15.62 | $15.50 | 4200 |
| 2022-10-13 | 15.69 | $15.62 | 8200 |
| 2022-10-12 | 15.74 | $15.71 | 5326 |
| 2022-10-11 | 15.77 | $15.66 | 35533 |
| 2022-10-10 | 15.83 | $15.84 | 8500 |
| 2022-10-07 | 15.86 | $16.12 | 1715 |
| 2022-10-06 | 15.84 | $16.12 | 5100 |
| 2022-10-05 | 15.82 | $16.25 | 20602 |
| 2022-10-04 | 15.76 | $16.34 | 14700 |
| 2022-10-03 | 15.68 | $16.13 | 7110 |
| 2022-09-30 | 15.64 | $15.55 | 10000 |
| 2022-09-29 | 15.71 | $15.79 | 19204 |
| 2022-09-28 | 15.75 | $15.80 | 51200 |
| 2022-09-27 | 15.79 | $15.60 | 14400 |
| 2022-09-26 | 15.89 | $15.70 | 59200 |
| 2022-09-23 | 15.98 | $15.62 | 17717 |
| 2022-09-22 | 16.11 | $15.75 | 18725 |
| 2022-09-21 | 16.23 | $15.93 | 20024 |
| 2022-09-20 | 16.33 | $15.98 | 19627 |
| 2022-09-19 | 16.44 | $16.10 | 6300 |
| 2022-09-16 | 16.55 | $16.26 | 13930 |
| 2022-09-15 | 16.65 | $16.43 | 14913 |
| 2022-09-14 | 16.72 | $16.58 | 8500 |
| 2022-09-13 | 16.77 | $16.55 | 33141 |
| 2022-09-12 | 16.85 | $16.64 | 22700 |
| 2022-09-09 | 16.91 | $16.90 | 13000 |
| 2022-09-08 | 16.93 | $16.72 | 19528 |
| 2022-09-07 | 17.00 | $16.95 | 20215 |
| 2022-09-06 | 17.03 | $16.62 | 13315 |
| 2022-09-02 | 17.13 | $16.92 | 4149 |
| 2022-09-01 | 17.18 | $16.80 | 14805 |
| 2022-08-31 | 17.28 | $16.96 | 12700 |
| 2022-08-30 | 17.35 | $17.04 | 18600 |
| 2022-08-29 | 17.41 | $17.15 | 14300 |
| 2022-08-26 | 17.47 | $17.33 | 7115 |
| 2022-08-25 | 17.49 | $17.38 | 16236 |
| 2022-08-24 | 17.51 | $17.42 | 14700 |
| 2022-08-23 | 17.52 | $17.25 | 5700 |
| 2022-08-22 | 17.57 | $17.15 | 19900 |
| 2022-08-19 | 17.65 | $17.43 | 10346 |
| 2022-08-18 | 17.68 | $17.60 | 36200 |
| 2022-08-17 | 17.68 | $17.48 | 27705 |
| 2022-08-16 | 17.70 | $17.70 | 25003 |
| 2022-08-15 | 17.68 | $17.94 | 19100 |
| 2022-08-12 | 17.60 | $17.80 | 18832 |
| 2022-08-11 | 17.54 | $17.56 | 27000 |
| 2022-08-10 | 17.52 | $17.68 | 44540 |
| 2022-08-09 | 17.48 | $17.39 | 13300 |
| 2022-08-08 | 17.48 | $17.50 | 13800 |
| 2022-08-05 | 17.46 | $17.32 | 26800 |
| 2022-08-04 | 17.47 | $17.59 | 26717 |
| 2022-08-03 | 17.43 | $17.61 | 16447 |
| 2022-08-02 | 17.38 | $17.45 | 22509 |
| 2022-08-01 | 17.35 | $17.47 | 43511 |
| 2022-07-29 | 17.32 | $17.44 | 55418 |
| 2022-07-28 | 17.28 | $17.44 | 47300 |
| 2022-07-27 | 17.24 | $17.29 | 7600 |
| 2022-07-26 | 17.22 | $17.23 | 9120 |
| 2022-07-25 | 17.20 | $17.08 | 6300 |
| 2022-07-22 | 17.22 | $17.17 | 17200 |
| 2022-07-21 | 17.23 | $17.24 | 14202 |
| 2022-07-20 | 17.21 | $17.15 | 14026 |
| 2022-07-19 | 17.22 | $17.24 | 9000 |
| 2022-07-18 | 17.20 | $17.18 | 1934 |
| 2022-07-15 | 17.20 | $17.27 | 21100 |
| 2022-07-14 | 17.17 | $17.17 | 10700 |
| 2022-07-13 | 17.17 | $17.51 | 14700 |
| 2022-07-12 | 17.08 | $17.54 | 16022 |
| 2022-07-11 | 16.98 | $17.66 | 12800 |
| 2022-07-08 | 16.84 | $17.39 | 19600 |
| 2022-07-07 | 16.73 | $17.09 | 10243 |
| 2022-07-06 | 16.67 | $17.04 | 21500 |
| 2022-07-05 | 16.61 | $17.00 | 21600 |
| 2022-07-01 | 16.55 | $16.83 | 20446 |
| 2022-06-30 | 16.51 | $16.70 | 41800 |
| 2022-06-29 | 16.50 | $16.69 | 16320 |
| 2022-06-28 | 16.49 | $16.50 | 5833 |
| 2022-06-27 | 16.52 | $16.54 | 23400 |
| 2022-06-24 | 16.55 | $16.55 | 15735 |
| 2022-06-23 | 16.59 | $16.32 | 28210 |
| 2022-06-22 | 16.68 | $16.14 | 86500 |
| 2022-06-21 | 16.82 | $15.95 | 24600 |
| 2022-06-17 | 17.03 | $16.03 | 35700 |
| 2022-06-16 | 17.25 | $16.47 | 9900 |
| 2022-06-15 | 17.42 | $16.62 | 10736 |
| 2022-06-14 | 17.59 | $16.88 | 40400 |
| 2022-06-13 | 17.72 | $17.39 | 35200 |
| 2022-06-10 | 17.77 | $17.73 | 55432 |
| 2022-06-09 | 17.75 | $17.97 | 27400 |
| 2022-06-08 | 17.68 | $18.06 | 10700 |
| 2022-06-07 | 17.58 | $18.14 | 20741 |
| 2022-06-06 | 17.44 | $18.09 | 7731 |
| 2022-06-03 | 17.29 | $18.15 | 14330 |
| 2022-06-02 | 17.10 | $18.16 | 18043 |
| 2022-06-01 | 16.88 | $17.95 | 45500 |
| 2022-05-31 | 16.68 | $17.69 | 28000 |
| 2022-05-27 | 16.49 | $17.86 | 50415 |
| 2022-05-26 | 16.24 | $17.25 | 98300 |
| 2022-05-25 | 16.08 | $16.55 | 45736 |
| 2022-05-24 | 16.05 | $16.25 | 25000 |
| 2022-05-23 | 16.07 | $16.16 | 14000 |
| 2022-05-20 | 16.13 | $16.17 | 23300 |
| 2022-05-19 | 16.19 | $16.01 | 27014 |
| 2022-05-18 | 16.30 | $15.98 | 12000 |
| 2022-05-17 | 16.44 | $16.30 | 9600 |
| 2022-05-16 | 16.54 | $16.30 | 23700 |
| 2022-05-13 | 16.66 | $16.33 | 40416 |
| 2022-05-12 | 16.79 | $16.58 | 30108 |
| 2022-05-11 | 16.90 | $16.71 | 47938 |
| 2022-05-10 | 16.99 | $17.21 | 27600 |
| 2022-05-09 | 17.00 | $17.00 | 26500 |
| 2022-05-06 | 17.06 | $17.21 | 17800 |
| 2022-05-05 | 17.09 | $17.21 | 24639 |
| 2022-05-04 | 17.12 | $17.25 | 24820 |
| 2022-05-03 | 17.16 | $17.15 | 21249 |
| 2022-05-02 | 17.22 | $17.07 | 26600 |
| 2022-04-29 | 17.32 | $17.18 | 22300 |
| 2022-04-28 | 17.41 | $17.30 | 46800 |
| 2022-04-27 | 17.49 | $17.24 | 32700 |
| 2022-04-26 | 17.60 | $17.62 | 15040 |
| 2022-04-25 | 17.65 | $17.72 | 12600 |
| 2022-04-22 | 17.69 | $17.69 | 18100 |
| 2022-04-21 | 17.75 | $17.83 | 18507 |
| 2022-04-20 | 17.79 | $17.79 | 50100 |
| 2022-04-19 | 17.85 | $17.95 | 57500 |
| 2022-04-18 | 17.88 | $17.66 | 35643 |
| 2022-04-14 | 17.99 | $17.77 | 18800 |
| 2022-04-13 | 18.09 | $18.06 | 67300 |
| 2022-04-12 | 18.15 | $18.13 | 30738 |
| 2022-04-11 | 18.21 | $18.11 | 41022 |
| 2022-04-08 | 18.28 | $18.22 | 22438 |
| 2022-04-07 | 18.34 | $18.30 | 29200 |
| 2022-04-06 | 18.40 | $18.45 | 17422 |
| 2022-04-05 | 18.44 | $18.71 | 43300 |
| 2022-04-04 | 18.44 | $18.70 | 54016 |
| 2022-04-01 | 18.44 | $18.74 | 27422 |
| 2022-03-31 | 18.43 | $18.58 | 34800 |
| 2022-03-30 | 18.46 | $18.29 | 67123 |
| 2022-03-29 | 18.56 | $18.46 | 42900 |
| 2022-03-28 | 18.64 | $18.30 | 50022 |
| 2022-03-25 | 18.77 | $18.61 | 16400 |
| 2022-03-24 | 18.86 | $18.82 | 26600 |
| 2022-03-23 | 18.92 | $18.91 | 15600 |
| 2022-03-22 | 18.98 | $18.84 | 19232 |
| 2022-03-21 | 19.06 | $18.76 | 21916 |
| 2022-03-18 | 19.18 | $19.14 | 11200 |
| 2022-03-17 | 19.23 | $19.17 | 11800 |
| 2022-03-16 | 19.29 | $19.02 | 25400 |
| 2022-03-15 | 19.40 | $19.14 | 24800 |
| 2022-03-14 | 19.50 | $19.03 | 18539 |
| 2022-03-11 | 19.63 | $19.52 | 20500 |
| 2022-03-10 | 19.69 | $19.46 | 19600 |
| 2022-03-09 | 19.78 | $19.74 | 20400 |
| 2022-03-08 | 19.82 | $19.80 | 14500 |
| 2022-03-07 | 19.85 | $19.94 | 9800 |
| 2022-03-04 | 19.86 | $20.21 | 3800 |
| 2022-03-03 | 19.82 | $20.21 | 5515 |
| 2022-03-02 | 19.78 | $20.11 | 3906 |
| 2022-03-01 | 19.75 | $20.11 | 24424 |
| 2022-02-28 | 19.72 | $19.99 | 11018 |
| 2022-02-25 | 19.71 | $19.89 | 6038 |
| 2022-02-24 | 19.72 | $19.83 | 24600 |
| 2022-02-23 | 19.75 | $19.84 | 9200 |
| 2022-02-22 | 19.79 | $19.95 | 19600 |
| 2022-02-18 | 19.81 | $20.25 | 23736 |
| 2022-02-17 | 19.77 | $19.89 | 35300 |
| 2022-02-16 | 19.81 | $19.71 | 56527 |
| 2022-02-15 | 19.89 | $19.68 | 23804 |
| 2022-02-14 | 19.99 | $19.66 | 20100 |
| 2022-02-11 | 20.13 | $19.94 | 34200 |
| 2022-02-10 | 20.22 | $20.19 | 28700 |
| 2022-02-09 | 20.28 | $20.49 | 26800 |
| 2022-02-08 | 20.29 | $20.40 | 23933 |
| 2022-02-07 | 20.32 | $20.59 | 8043 |
| 2022-02-04 | 20.32 | $20.59 | 30300 |
| 2022-02-03 | 20.33 | $20.77 | 27935 |
| 2022-02-02 | 20.30 | $20.78 | 18405 |
| 2022-02-01 | 20.27 | $20.67 | 17016 |
| 2022-01-31 | 20.25 | $20.47 | 16005 |
| 2022-01-28 | 20.29 | $20.40 | 31204 |
| 2022-01-27 | 20.34 | $20.40 | 42400 |
| 2022-01-26 | 20.41 | $20.33 | 24300 |
| 2022-01-25 | 20.51 | $20.21 | 25235 |
| 2022-01-24 | 20.66 | $19.85 | 72543 |
| 2022-01-21 | 20.90 | $20.23 | 80313 |
| 2022-01-20 | 21.11 | $20.25 | 47332 |
| 2022-01-19 | 21.36 | $20.40 | 81318 |
| 2022-01-18 | 21.61 | $20.73 | 97200 |
| 2022-01-14 | 21.84 | $21.43 | 31600 |
| 2022-01-13 | 21.95 | $21.72 | 32700 |
| 2022-01-12 | 22.03 | $22.02 | 53600 |
| 2022-01-11 | 22.06 | $22.35 | 9212 |
| 2022-01-10 | 22.02 | $22.45 | 10900 |
| 2022-01-07 | 21.96 | $22.31 | 26730 |
| 2022-01-06 | 21.92 | $22.17 | 67543 |
| 2022-01-05 | 21.90 | $22.12 | 57300 |
| 2022-01-04 | 21.89 | $21.92 | 42121 |
| 2022-01-03 | 21.93 | $21.94 | 51525 |
| 2021-12-31 | 21.96 | $21.91 | 60700 |
| 2021-12-30 | 22.02 | $21.97 | 39900 |
| 2021-12-29 | 22.07 | $21.65 | 67008 |
| 2021-12-28 | 22.20 | $21.75 | 103344 |
| 2021-12-27 | 22.33 | $21.86 | 50800 |
| 2021-12-23 | 22.46 | $22.11 | 32600 |
| 2021-12-22 | 22.56 | $22.10 | 17336 |
| 2021-12-21 | 22.68 | $22.04 | 17000 |
| 2021-12-20 | 22.83 | $22.26 | 15400 |
| 2021-12-17 | 22.96 | $22.97 | 22600 |
| 2021-12-16 | 22.97 | $23.24 | 22140 |
| 2021-12-15 | 22.91 | $23.14 | 16548 |
| 2021-12-14 | 22.87 | $23.17 | 12100 |
| 2021-12-13 | 22.82 | $22.96 | 18500 |
| 2021-12-10 | 22.80 | $22.79 | 24216 |
| 2021-12-09 | 22.82 | $22.85 | 9200 |
| 2021-12-08 | 22.82 | $22.83 | 6400 |
| 2021-12-07 | 22.84 | $22.87 | 21405 |
| 2021-12-06 | 22.84 | $22.71 | 6500 |
| 2021-12-03 | 22.89 | $22.58 | 6600 |
| 2021-12-02 | 22.96 | $22.79 | 13102 |
| 2021-12-01 | 23.01 | $22.92 | 5900 |
| 2021-11-30 | 23.04 | $22.88 | 7947 |
| 2021-11-29 | 23.08 | $23.19 | 8300 |
| 2021-11-26 | 23.06 | $23.04 | 3725 |
| 2021-11-24 | 23.07 | $23.00 | 2829 |
| 2021-11-23 | 23.09 | $23.05 | 8334 |
| 2021-11-22 | 23.11 | $23.18 | 8200 |
| 2021-11-19 | 23.09 | $23.17 | 12900 |
| 2021-11-18 | 23.08 | $23.14 | 6136 |
| 2021-11-17 | 23.08 | $23.29 | 17400 |
| 2021-11-16 | 23.04 | $23.18 | 2632 |
| 2021-11-15 | 23.03 | $23.22 | 11700 |
| 2021-11-12 | 23.00 | $23.21 | 4500 |
| 2021-11-11 | 22.96 | $23.15 | 829 |
| 2021-11-10 | 22.94 | $23.05 | 30827 |
| 2021-11-09 | 22.94 | $23.23 | 12431 |
| 2021-11-08 | 22.89 | $23.28 | 31600 |
| 2021-11-05 | 22.83 | $23.19 | 18029 |
| 2021-11-04 | 22.79 | $22.88 | 15826 |
| 2021-11-03 | 22.80 | $22.85 | 22015 |
| 2021-11-02 | 22.82 | $22.79 | 33921 |
| 2021-11-01 | 22.86 | $22.76 | 51800 |
| 2021-10-29 | 22.91 | $22.80 | 6239 |
| 2021-10-28 | 22.96 | $22.82 | 16100 |
| 2021-10-27 | 23.02 | $22.90 | 11407 |
| 2021-10-26 | 23.07 | $22.78 | 9600 |
| 2021-10-25 | 23.16 | $23.08 | 10405 |
| 2021-10-22 | 23.20 | $23.07 | 6400 |
| 2021-10-21 | 23.26 | $23.03 | 18200 |
| 2021-10-20 | 23.32 | $23.27 | 21800 |
| 2021-10-19 | 23.35 | $23.45 | 5100 |
| 2021-10-18 | 23.35 | $23.59 | 28733 |
| 2021-10-15 | 23.32 | $23.64 | 20600 |
| 2021-10-14 | 23.28 | $23.45 | 7118 |
| 2021-10-13 | 23.26 | $23.41 | 5300 |
| 2021-10-12 | 23.26 | $23.27 | 1300 |
| 2021-10-11 | 23.29 | $23.31 | 8816 |
| 2021-10-08 | 23.31 | $23.26 | 18600 |
| 2021-10-07 | 23.35 | $23.33 | 2900 |
| 2021-10-06 | 23.39 | $23.34 | 5631 |
| 2021-10-05 | 23.43 | $23.25 | 1900 |
| 2021-10-04 | 23.49 | $23.09 | 16400 |
| 2021-10-01 | 23.60 | $23.32 | 9003 |
| 2021-09-30 | 23.68 | $23.41 | 3900 |
| 2021-09-29 | 23.76 | $23.57 | 7500 |
| 2021-09-28 | 23.81 | $23.25 | 26000 |
| 2021-09-27 | 23.94 | $23.81 | 8300 |
| 2021-09-24 | 23.98 | $23.97 | 9800 |
| 2021-09-23 | 23.99 | $23.94 | 22500 |
| 2021-09-22 | 24.00 | $24.02 | 2100 |
| 2021-09-21 | 24.00 | $24.03 | 7942 |
| 2021-09-20 | 24.00 | $23.97 | 18904 |
| 2021-09-17 | 24.01 | $24.05 | 4200 |
| 2021-09-16 | 24.01 | $24.04 | 18943 |
| 2021-09-15 | 24.01 | $24.10 | 7132 |
| 2021-09-14 | 24.00 | $24.08 | 9800 |
| 2021-09-13 | 23.99 | $24.09 | 19200 |
| 2021-09-10 | 23.98 | $24.00 | 10824 |
| 2021-09-09 | 23.98 | $24.00 | 3218 |
| 2021-09-08 | 23.98 | $24.02 | 27600 |
| 2021-09-07 | 23.99 | $24.01 | 29902 |
| 2021-09-03 | 23.99 | $24.01 | 19100 |
| 2021-09-02 | 24.00 | $23.96 | 17400 |
| 2021-09-01 | 24.01 | $23.98 | 39100 |
| 2021-08-31 | 24.03 | $23.99 | 5200 |
| 2021-08-30 | 24.05 | $24.01 | 11600 |
| 2021-08-27 | 24.06 | $24.10 | 22936 |
| 2021-08-26 | 24.07 | $23.92 | 5600 |
| 2021-08-25 | 24.11 | $23.93 | 13903 |
| 2021-08-24 | 24.15 | $24.00 | 40400 |
| 2021-08-23 | 24.19 | $24.00 | 15510 |
| 2021-08-20 | 24.23 | $24.03 | 14600 |
| 2021-08-19 | 24.27 | $24.00 | 25900 |
| 2021-08-18 | 24.33 | $24.08 | 16200 |
| 2021-08-17 | 24.38 | $24.14 | 23700 |
| 2021-08-16 | 24.42 | $24.20 | 15100 |
| 2021-08-13 | 24.46 | $24.52 | 10649 |
| 2021-08-12 | 24.44 | $24.45 | 16811 |
| 2021-08-11 | 24.42 | $24.63 | 7029 |
| 2021-08-10 | 24.37 | $24.48 | 13700 |
| 2021-08-09 | 24.34 | $24.45 | 39200 |
| 2021-08-06 | 24.31 | $24.26 | 8614 |
| 2021-08-05 | 24.31 | $24.19 | 6800 |
| 2021-08-04 | 24.33 | $24.15 | 8300 |
| 2021-08-03 | 24.36 | $24.24 | 11900 |
| 2021-08-02 | 24.38 | $24.31 | 19022 |
| 2021-07-30 | 24.38 | $24.29 | 12400 |
| 2021-07-29 | 24.39 | $24.30 | 21800 |
| 2021-07-28 | 24.39 | $24.22 | 30542 |
| 2021-07-27 | 24.41 | $24.24 | 8400 |
| 2021-07-26 | 24.43 | $24.24 | 15100 |
| 2021-07-23 | 24.46 | $24.40 | 2619 |
| 2021-07-22 | 24.45 | $24.51 | 15100 |
| 2021-07-21 | 24.42 | $24.43 | 14700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.97
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.89
Average
16.35
Maximum
24.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.97 | $14.93 | 8324 |
| 2026-07-16 | 14.96 | $14.88 | 2230 |
| 2026-07-15 | 14.97 | $14.95 | 3702 |
| 2026-07-14 | 14.96 | $14.97 | 4633 |
| 2026-07-13 | 14.93 | $14.91 | 10302 |
| 2026-07-10 | 14.92 | $14.94 | 5302 |
| 2026-07-09 | 14.89 | $14.91 | 9800 |
| 2026-07-08 | 14.86 | $14.87 | 8700 |
| 2026-07-07 | 14.83 | $14.84 | 9142 |
| 2026-07-06 | 14.81 | $14.86 | 13914 |
| 2026-07-02 | 14.78 | $14.86 | 18500 |
| 2026-07-01 | 14.74 | $14.81 | 18716 |
| 2026-06-30 | 14.71 | $14.78 | 39610 |
| 2026-06-29 | 14.67 | $14.80 | 21000 |
| 2026-06-26 | 14.62 | $14.63 | 5400 |
| 2026-06-25 | 14.62 | $14.61 | 5419 |
| 2026-06-24 | 14.62 | $14.61 | 23700 |
| 2026-06-23 | 14.62 | $14.62 | 24200 |
| 2026-06-22 | 14.61 | $14.60 | 3877 |
| 2026-06-18 | 14.61 | $14.60 | 4000 |
| 2026-06-17 | 14.61 | $14.54 | 11500 |
| 2026-06-16 | 14.63 | $14.60 | 10600 |
| 2026-06-15 | 14.63 | $14.62 | 10800 |
| 2026-06-12 | 14.62 | $14.66 | 4432 |
| 2026-06-11 | 14.60 | $14.61 | 8100 |
| 2026-06-10 | 14.59 | $14.62 | 16327 |
| 2026-06-09 | 14.57 | $14.59 | 3100 |
| 2026-06-08 | 14.56 | $14.48 | 9100 |
| 2026-06-05 | 14.58 | $14.48 | 1900 |
| 2026-06-04 | 14.60 | $14.63 | 26600 |
| 2026-06-03 | 14.58 | $14.63 | 7600 |
| 2026-06-02 | 14.56 | $14.59 | 10800 |
| 2026-06-01 | 14.54 | $14.60 | 9748 |
| 2026-05-29 | 14.51 | $14.54 | 42912 |
| 2026-05-28 | 14.50 | $14.61 | 6100 |
| 2026-05-27 | 14.46 | $14.49 | 5702 |
| 2026-05-26 | 14.45 | $14.37 | 11800 |
| 2026-05-22 | 14.48 | $14.38 | 1900 |
| 2026-05-21 | 14.50 | $14.34 | 1500 |
| 2026-05-20 | 14.55 | $14.38 | 3103 |
| 2026-05-19 | 14.59 | $14.35 | 7612 |
| 2026-05-18 | 14.65 | $14.55 | 10100 |
| 2026-05-15 | 14.65 | $14.58 | 3105 |
| 2026-05-14 | 14.65 | $14.77 | 36643 |
| 2026-05-13 | 14.58 | $14.52 | 10631 |
| 2026-05-12 | 14.57 | $14.52 | 14100 |
| 2026-05-11 | 14.57 | $14.67 | 13800 |
| 2026-05-08 | 14.51 | $14.64 | 14600 |
| 2026-05-07 | 14.44 | $14.58 | 3037 |
| 2026-05-06 | 14.38 | $14.47 | 7141 |
| 2026-05-05 | 14.34 | $14.35 | 10414 |
| 2026-05-04 | 14.33 | $14.22 | 9226 |
| 2026-05-01 | 14.35 | $14.39 | 60330 |
| 2026-04-30 | 14.33 | $14.36 | 19000 |
| 2026-04-29 | 14.31 | $14.21 | 8300 |
| 2026-04-28 | 14.34 | $14.27 | 2400 |
| 2026-04-27 | 14.35 | $14.27 | 11442 |
| 2026-04-24 | 14.36 | $14.29 | 7300 |
| 2026-04-23 | 14.36 | $14.26 | 5609 |
| 2026-04-22 | 14.38 | $14.32 | 8400 |
| 2026-04-21 | 14.38 | $14.35 | 4100 |
| 2026-04-20 | 14.36 | $14.33 | 13945 |
| 2026-04-17 | 14.36 | $14.41 | 10300 |
| 2026-04-16 | 14.32 | $14.30 | 8024 |
| 2026-04-15 | 14.30 | $14.28 | 21100 |
| 2026-04-14 | 14.30 | $14.42 | 12402 |
| 2026-04-13 | 14.24 | $14.39 | 12047 |
| 2026-04-10 | 14.18 | $14.44 | 7000 |
| 2026-04-09 | 14.09 | $14.44 | 14200 |
| 2026-04-08 | 13.98 | $14.33 | 11340 |
| 2026-04-07 | 13.89 | $13.98 | 12700 |
| 2026-04-06 | 13.88 | $14.07 | 9100 |
| 2026-04-02 | 13.85 | $14.13 | 5700 |
| 2026-04-01 | 13.80 | $14.04 | 9700 |
| 2026-03-31 | 13.76 | $14.03 | 14844 |
| 2026-03-30 | 13.73 | $13.75 | 23000 |
| 2026-03-27 | 13.78 | $13.74 | 19916 |
| 2026-03-26 | 13.85 | $13.73 | 11613 |
| 2026-03-25 | 13.94 | $13.89 | 18216 |
| 2026-03-24 | 14.01 | $13.80 | 33325 |
| 2026-03-23 | 14.12 | $14.07 | 26715 |
| 2026-03-20 | 14.17 | $14.03 | 22000 |
| 2026-03-19 | 14.24 | $14.20 | 14200 |
| 2026-03-18 | 14.28 | $14.22 | 31400 |
| 2026-03-17 | 14.33 | $14.23 | 18045 |
| 2026-03-16 | 14.38 | $14.38 | 4906 |
| 2026-03-13 | 14.39 | $14.39 | 19800 |
| 2026-03-12 | 14.41 | $14.36 | 6437 |
| 2026-03-11 | 14.44 | $14.33 | 13500 |
| 2026-03-10 | 14.49 | $14.24 | 56120 |
| 2026-03-09 | 14.58 | $14.52 | 7239 |
| 2026-03-06 | 14.60 | $14.52 | 6100 |
| 2026-03-05 | 14.62 | $14.63 | 19644 |
| 2026-03-04 | 14.61 | $14.65 | 7600 |
| 2026-03-03 | 14.59 | $14.54 | 14920 |
| 2026-03-02 | 14.60 | $14.55 | 24311 |
| 2026-02-27 | 14.61 | $14.62 | 11807 |
| 2026-02-26 | 14.60 | $14.54 | 29643 |
| 2026-02-25 | 14.61 | $14.67 | 115136 |
| 2026-02-24 | 14.59 | $14.52 | 51344 |
| 2026-02-23 | 14.60 | $14.35 | 23000 |
| 2026-02-20 | 14.67 | $14.52 | 17100 |
| 2026-02-19 | 14.70 | $14.55 | 39300 |
| 2026-02-18 | 14.72 | $14.51 | 17317 |
| 2026-02-17 | 14.76 | $14.58 | 14800 |
| 2026-02-13 | 14.78 | $14.66 | 15500 |
| 2026-02-12 | 14.77 | $14.71 | 16400 |
| 2026-02-11 | 14.75 | $14.68 | 16600 |
| 2026-02-10 | 14.73 | $14.73 | 13404 |
| 2026-02-09 | 14.69 | $14.75 | 24538 |
| 2026-02-06 | 14.62 | $14.72 | 37700 |
| 2026-02-05 | 14.55 | $14.65 | 53100 |
| 2026-02-04 | 14.48 | $14.57 | 62434 |
| 2026-02-03 | 14.43 | $14.57 | 34700 |
| 2026-02-02 | 14.35 | $14.44 | 31605 |
| 2026-01-30 | 14.31 | $14.44 | 17700 |
| 2026-01-29 | 14.25 | $14.36 | 24100 |
| 2026-01-28 | 14.20 | $14.26 | 14100 |
| 2026-01-27 | 14.17 | $14.10 | 26636 |
| 2026-01-26 | 14.18 | $14.14 | 20300 |
| 2026-01-23 | 14.19 | $14.21 | 85100 |
| 2026-01-22 | 14.18 | $14.09 | 29600 |
| 2026-01-21 | 14.19 | $14.18 | 26400 |
| 2026-01-20 | 14.19 | $14.17 | 19511 |
| 2026-01-16 | 14.18 | $14.21 | 22445 |
| 2026-01-15 | 14.17 | $14.19 | 56000 |
| 2026-01-14 | 14.15 | $14.22 | 20508 |
| 2026-01-13 | 14.12 | $14.21 | 33302 |
| 2026-01-12 | 14.09 | $14.18 | 14800 |
| 2026-01-09 | 14.05 | $14.15 | 33500 |
| 2026-01-08 | 14.02 | $14.08 | 13242 |
| 2026-01-07 | 14.01 | $14.10 | 35900 |
| 2026-01-06 | 13.99 | $14.06 | 25700 |
| 2026-01-05 | 13.98 | $14.06 | 26721 |
| 2026-01-02 | 13.97 | $14.05 | 20908 |
| 2025-12-31 | 13.96 | $13.97 | 91647 |
| 2025-12-30 | 13.97 | $13.99 | 47607 |
| 2025-12-29 | 13.98 | $13.90 | 111800 |
| 2025-12-26 | 14.02 | $13.95 | 50146 |
| 2025-12-24 | 14.06 | $14.01 | 23700 |
| 2025-12-23 | 14.09 | $14.02 | 66100 |
| 2025-12-22 | 14.12 | $14.11 | 30500 |
| 2025-12-19 | 14.13 | $14.12 | 32600 |
| 2025-12-18 | 14.13 | $14.11 | 28814 |
| 2025-12-17 | 14.15 | $14.09 | 56836 |
| 2025-12-16 | 14.17 | $14.12 | 57013 |
| 2025-12-15 | 14.20 | $14.16 | 41322 |
| 2025-12-12 | 14.21 | $14.25 | 32200 |
| 2025-12-11 | 14.20 | $14.29 | 32400 |
| 2025-12-10 | 14.17 | $14.28 | 21541 |
| 2025-12-09 | 14.14 | $14.22 | 35400 |
| 2025-12-08 | 14.13 | $14.18 | 55427 |
| 2025-12-05 | 14.12 | $14.27 | 43009 |
| 2025-12-04 | 14.09 | $14.19 | 31400 |
| 2025-12-03 | 14.07 | $14.17 | 38100 |
| 2025-12-02 | 14.06 | $14.14 | 45400 |
| 2025-12-01 | 14.06 | $14.11 | 42540 |
| 2025-11-28 | 14.07 | $14.11 | 34050 |
| 2025-11-26 | 14.08 | $14.06 | 34100 |
| 2025-11-25 | 14.12 | $14.10 | 63100 |
| 2025-11-24 | 14.15 | $14.07 | 46300 |
| 2025-11-21 | 14.20 | $14.02 | 21400 |
| 2025-11-20 | 14.27 | $14.02 | 68000 |
| 2025-11-19 | 14.37 | $14.23 | 7338 |
| 2025-11-18 | 14.41 | $14.30 | 17300 |
| 2025-11-17 | 14.45 | $14.43 | 4000 |
| 2025-11-14 | 14.45 | $14.59 | 77400 |
| 2025-11-13 | 14.40 | $14.44 | 18300 |
| 2025-11-12 | 14.39 | $14.48 | 11944 |
| 2025-11-11 | 14.36 | $14.38 | 31800 |
| 2025-11-10 | 14.36 | $14.35 | 26930 |
| 2025-11-07 | 14.37 | $14.30 | 20626 |
| 2025-11-06 | 14.39 | $14.39 | 6229 |
| 2025-11-05 | 14.39 | $14.45 | 10547 |
| 2025-11-04 | 14.37 | $14.50 | 43500 |
| 2025-11-03 | 14.34 | $14.42 | 32028 |
| 2025-10-31 | 14.32 | $14.43 | 26336 |
| 2025-10-30 | 14.29 | $14.27 | 20800 |
| 2025-10-29 | 14.31 | $14.32 | 12800 |
| 2025-10-28 | 14.31 | $14.32 | 36008 |
| 2025-10-27 | 14.32 | $14.30 | 19400 |
| 2025-10-24 | 14.33 | $14.30 | 29900 |
| 2025-10-23 | 14.35 | $14.28 | 14307 |
| 2025-10-22 | 14.38 | $14.33 | 19249 |
| 2025-10-21 | 14.40 | $14.37 | 27115 |
| 2025-10-20 | 14.41 | $14.29 | 32200 |
| 2025-10-17 | 14.45 | $14.28 | 40201 |
| 2025-10-16 | 14.50 | $14.48 | 26404 |
| 2025-10-15 | 14.50 | $14.46 | 25800 |
| 2025-10-14 | 14.50 | $14.51 | 7000 |
| 2025-10-13 | 14.48 | $14.47 | 7400 |
| 2025-10-10 | 14.47 | $14.46 | 18100 |
| 2025-10-09 | 14.46 | $14.38 | 22500 |
| 2025-10-08 | 14.47 | $14.42 | 18600 |
| 2025-10-07 | 14.47 | $14.35 | 17700 |
| 2025-10-06 | 14.49 | $14.32 | 16600 |
| 2025-10-03 | 14.52 | $14.43 | 19638 |
| 2025-10-02 | 14.53 | $14.46 | 23900 |
| 2025-10-01 | 14.52 | $14.48 | 18600 |
| 2025-09-30 | 14.50 | $14.46 | 26000 |
| 2025-09-29 | 14.48 | $14.45 | 19318 |
| 2025-09-26 | 14.46 | $14.42 | 28600 |
| 2025-09-25 | 14.44 | $14.33 | 11048 |
| 2025-09-24 | 14.44 | $14.36 | 20002 |
| 2025-09-23 | 14.43 | $14.42 | 37519 |
| 2025-09-22 | 14.40 | $14.36 | 31800 |
| 2025-09-19 | 14.37 | $14.40 | 42205 |
| 2025-09-18 | 14.33 | $14.29 | 40843 |
| 2025-09-17 | 14.30 | $14.25 | 35400 |
| 2025-09-16 | 14.28 | $14.32 | 43000 |
| 2025-09-15 | 14.24 | $14.26 | 64145 |
| 2025-09-12 | 14.20 | $14.32 | 24869 |
| 2025-09-11 | 14.13 | $14.35 | 40100 |
| 2025-09-10 | 14.04 | $14.25 | 38917 |
| 2025-09-09 | 13.95 | $14.11 | 46135 |
| 2025-09-08 | 13.89 | $14.08 | 31300 |
| 2025-09-05 | 13.83 | $13.94 | 48787 |
| 2025-09-04 | 13.79 | $13.86 | 32100 |
| 2025-09-03 | 13.78 | $13.86 | 30200 |
| 2025-09-02 | 13.76 | $13.85 | 49428 |
| 2025-08-29 | 13.75 | $13.79 | 25500 |
| 2025-08-28 | 13.75 | $13.71 | 37419 |
| 2025-08-27 | 13.77 | $13.69 | 26100 |
| 2025-08-26 | 13.81 | $13.75 | 29400 |
| 2025-08-25 | 13.84 | $13.77 | 41936 |
| 2025-08-22 | 13.87 | $13.77 | 44800 |
| 2025-08-21 | 13.91 | $13.71 | 44316 |
| 2025-08-20 | 13.97 | $13.76 | 40100 |
| 2025-08-19 | 14.04 | $13.91 | 9947 |
| 2025-08-18 | 14.07 | $13.97 | 37600 |
| 2025-08-15 | 14.08 | $14.03 | 9200 |
| 2025-08-14 | 14.08 | $14.07 | 20906 |
| 2025-08-13 | 14.06 | $14.17 | 15134 |
| 2025-08-12 | 14.01 | $14.09 | 17838 |
| 2025-08-11 | 13.97 | $14.09 | 39900 |
| 2025-08-08 | 13.92 | $14.04 | 13300 |
| 2025-08-07 | 13.87 | $13.96 | 20413 |
| 2025-08-06 | 13.84 | $13.93 | 10345 |
| 2025-08-05 | 13.82 | $13.92 | 38700 |
| 2025-08-04 | 13.79 | $13.96 | 28200 |
| 2025-08-01 | 13.75 | $13.90 | 34001 |
| 2025-07-31 | 13.71 | $13.75 | 18900 |
| 2025-07-30 | 13.72 | $13.72 | 17300 |
| 2025-07-29 | 13.74 | $13.83 | 16042 |
| 2025-07-28 | 13.73 | $13.71 | 30308 |
| 2025-07-25 | 13.76 | $13.70 | 42000 |
| 2025-07-24 | 13.79 | $13.68 | 6700 |
| 2025-07-23 | 13.85 | $13.68 | 16926 |
| 2025-07-22 | 13.91 | $13.78 | 12900 |
| 2025-07-21 | 13.96 | $13.87 | 4440 |
| 2025-07-18 | 14.00 | $13.90 | 3121 |
| 2025-07-17 | 14.03 | $13.89 | 13043 |
| 2025-07-16 | 14.07 | $14.02 | 30900 |
| 2025-07-15 | 14.08 | $14.06 | 16501 |
| 2025-07-14 | 14.08 | $14.12 | 49732 |
| 2025-07-11 | 14.05 | $13.99 | 33400 |
| 2025-07-10 | 14.07 | $14.07 | 21533 |
| 2025-07-09 | 14.06 | $14.12 | 27200 |
| 2025-07-08 | 14.03 | $14.07 | 72234 |
| 2025-07-07 | 14.02 | $14.09 | 25000 |
| 2025-07-03 | 13.99 | $14.14 | 53200 |
| 2025-07-02 | 13.94 | $14.06 | 25200 |
| 2025-07-01 | 13.91 | $14.02 | 24821 |
| 2025-06-30 | 13.88 | $13.95 | 36834 |
| 2025-06-27 | 13.87 | $13.97 | 21000 |
| 2025-06-26 | 13.85 | $13.84 | 17400 |
| 2025-06-25 | 13.87 | $13.85 | 10938 |
| 2025-06-24 | 13.90 | $13.89 | 30543 |
| 2025-06-23 | 13.92 | $13.90 | 20800 |
| 2025-06-20 | 13.94 | $13.89 | 21900 |
| 2025-06-18 | 13.97 | $13.91 | 14700 |
| 2025-06-17 | 14.00 | $13.97 | 9100 |
| 2025-06-16 | 14.02 | $13.96 | 85503 |
| 2025-06-13 | 14.05 | $13.96 | 18545 |
| 2025-06-12 | 14.09 | $14.13 | 16712 |
| 2025-06-11 | 14.08 | $14.10 | 19943 |
| 2025-06-10 | 14.08 | $14.08 | 53900 |
| 2025-06-09 | 14.08 | $14.07 | 11336 |
| 2025-06-06 | 14.09 | $14.07 | 27509 |
| 2025-06-05 | 14.10 | $14.00 | 14100 |
| 2025-06-04 | 14.14 | $14.09 | 17600 |
| 2025-06-03 | 14.16 | $14.06 | 34828 |
| 2025-06-02 | 14.20 | $14.09 | 18418 |
| 2025-05-30 | 14.23 | $14.15 | 14746 |
| 2025-05-29 | 14.24 | $14.16 | 18000 |
| 2025-05-28 | 14.26 | $14.08 | 47900 |
| 2025-05-27 | 14.31 | $14.20 | 27200 |
| 2025-05-23 | 14.33 | $14.15 | 6700 |
| 2025-05-22 | 14.37 | $14.20 | 10900 |
| 2025-05-21 | 14.40 | $14.17 | 24300 |
| 2025-05-20 | 14.45 | $14.25 | 13400 |
| 2025-05-19 | 14.48 | $14.31 | 3210 |
| 2025-05-16 | 14.49 | $14.40 | 1400 |
| 2025-05-15 | 14.48 | $14.42 | 6732 |
| 2025-05-14 | 14.46 | $14.45 | 21000 |
| 2025-05-13 | 14.42 | $14.48 | 23600 |
| 2025-05-12 | 14.35 | $14.43 | 7400 |
| 2025-05-09 | 14.29 | $14.37 | 3600 |
| 2025-05-08 | 14.23 | $14.37 | 16000 |
| 2025-05-07 | 14.16 | $14.32 | 14941 |
| 2025-05-06 | 14.09 | $14.26 | 18000 |
| 2025-05-05 | 14.03 | $14.25 | 15315 |
| 2025-05-02 | 13.95 | $14.24 | 22332 |
| 2025-05-01 | 13.86 | $14.13 | 23700 |
| 2025-04-30 | 13.79 | $14.04 | 36400 |
| 2025-04-29 | 13.73 | $13.97 | 31900 |
| 2025-04-28 | 13.69 | $14.03 | 40739 |
| 2025-04-25 | 13.62 | $13.97 | 5730 |
| 2025-04-24 | 13.56 | $13.91 | 6000 |
| 2025-04-23 | 13.51 | $13.78 | 33600 |
| 2025-04-22 | 13.50 | $13.66 | 13548 |
| 2025-04-21 | 13.53 | $13.64 | 14442 |
| 2025-04-17 | 13.58 | $13.77 | 18620 |
| 2025-04-16 | 13.61 | $13.80 | 38900 |
| 2025-04-15 | 13.64 | $13.78 | 41912 |
| 2025-04-14 | 13.69 | $13.79 | 34800 |
| 2025-04-11 | 13.76 | $13.62 | 46400 |
| 2025-04-10 | 13.90 | $13.68 | 42700 |
| 2025-04-09 | 14.06 | $13.87 | 61918 |
| 2025-04-08 | 14.21 | $13.58 | 96800 |
| 2025-04-07 | 14.48 | $14.12 | 15400 |
| 2025-04-04 | 14.64 | $14.39 | 53600 |
| 2025-04-03 | 14.76 | $14.89 | 8600 |
| 2025-04-02 | 14.75 | $14.89 | 22800 |
| 2025-04-01 | 14.73 | $14.85 | 23738 |
| 2025-03-31 | 14.73 | $14.78 | 15248 |
| 2025-03-28 | 14.76 | $14.83 | 3700 |
| 2025-03-27 | 14.78 | $14.78 | 9408 |
| 2025-03-26 | 14.82 | $14.87 | 13900 |
| 2025-03-25 | 14.85 | $15.00 | 34700 |
| 2025-03-24 | 14.84 | $14.96 | 49800 |
| 2025-03-21 | 14.85 | $14.95 | 36426 |
| 2025-03-20 | 14.87 | $14.90 | 26405 |
| 2025-03-19 | 14.91 | $14.83 | 13400 |
| 2025-03-18 | 14.98 | $14.89 | 33200 |
| 2025-03-17 | 15.05 | $14.97 | 7800 |
| 2025-03-14 | 15.12 | $14.96 | 28900 |
| 2025-03-13 | 15.21 | $15.10 | 12640 |
| 2025-03-12 | 15.27 | $15.15 | 7624 |
| 2025-03-11 | 15.34 | $15.16 | 26100 |
| 2025-03-10 | 15.41 | $15.22 | 32936 |
| 2025-03-07 | 15.49 | $15.37 | 10200 |
| 2025-03-06 | 15.53 | $15.42 | 9815 |
| 2025-03-05 | 15.57 | $15.42 | 5200 |
| 2025-03-04 | 15.61 | $15.47 | 21320 |
| 2025-03-03 | 15.65 | $15.56 | 19000 |
| 2025-02-28 | 15.67 | $15.56 | 14900 |
| 2025-02-27 | 15.69 | $15.50 | 10536 |
| 2025-02-26 | 15.73 | $15.56 | 60900 |
| 2025-02-25 | 15.75 | $15.69 | 15300 |
| 2025-02-24 | 15.75 | $15.68 | 13721 |
| 2025-02-21 | 15.74 | $15.71 | 13252 |
| 2025-02-20 | 15.71 | $15.69 | 49300 |
| 2025-02-19 | 15.69 | $15.64 | 5504 |
| 2025-02-18 | 15.68 | $15.55 | 16439 |
| 2025-02-14 | 15.68 | $15.60 | 7400 |
| 2025-02-13 | 15.68 | $15.62 | 12827 |
| 2025-02-12 | 15.66 | $15.51 | 23531 |
| 2025-02-11 | 15.67 | $15.74 | 6433 |
| 2025-02-10 | 15.60 | $15.64 | 20600 |
| 2025-02-07 | 15.56 | $15.59 | 18700 |
| 2025-02-06 | 15.51 | $15.54 | 7300 |
| 2025-02-05 | 15.47 | $15.59 | 8900 |
| 2025-02-04 | 15.41 | $15.50 | 8804 |
| 2025-02-03 | 15.35 | $15.41 | 12008 |
| 2025-01-31 | 15.31 | $15.38 | 39327 |
| 2025-01-30 | 15.28 | $15.32 | 12000 |
| 2025-01-29 | 15.25 | $15.23 | 4300 |
| 2025-01-28 | 15.25 | $15.24 | 12400 |
| 2025-01-27 | 15.24 | $15.22 | 10848 |
| 2025-01-24 | 15.24 | $15.25 | 7205 |
| 2025-01-23 | 15.22 | $15.27 | 14100 |
| 2025-01-22 | 15.20 | $15.34 | 10822 |
| 2025-01-21 | 15.15 | $15.35 | 10200 |
| 2025-01-17 | 15.09 | $15.28 | 26409 |
| 2025-01-16 | 15.03 | $15.20 | 14513 |
| 2025-01-15 | 14.99 | $15.21 | 20400 |
| 2025-01-14 | 14.95 | $15.10 | 5924 |
| 2025-01-13 | 14.93 | $15.02 | 16203 |
| 2025-01-10 | 14.93 | $15.05 | 37908 |
| 2025-01-08 | 14.93 | $15.15 | 18300 |
| 2025-01-07 | 14.90 | $15.09 | 35731 |
| 2025-01-06 | 14.88 | $15.15 | 29000 |
| 2025-01-03 | 14.85 | $15.12 | 38900 |
| 2025-01-02 | 14.82 | $15.00 | 34200 |
| 2024-12-31 | 14.83 | $14.87 | 140201 |
| 2024-12-30 | 14.89 | $14.85 | 109700 |
| 2024-12-27 | 14.97 | $14.92 | 80526 |
| 2024-12-26 | 15.06 | $14.96 | 37600 |
| 2024-12-24 | 15.15 | $14.98 | 45317 |
| 2024-12-23 | 15.27 | $14.98 | 64231 |
| 2024-12-20 | 15.41 | $15.15 | 33301 |
| 2024-12-19 | 15.53 | $15.22 | 28900 |
| 2024-12-18 | 15.66 | $15.33 | 29700 |
| 2024-12-17 | 15.78 | $15.54 | 15029 |
| 2024-12-16 | 15.87 | $15.65 | 45126 |
| 2024-12-13 | 15.93 | $15.71 | 11523 |
| 2024-12-12 | 16.00 | $15.93 | 39400 |
| 2024-12-11 | 16.00 | $15.97 | 16205 |
| 2024-12-10 | 16.00 | $15.97 | 20527 |
| 2024-12-09 | 15.99 | $15.92 | 22300 |
| 2024-12-06 | 15.99 | $15.97 | 11237 |
| 2024-12-05 | 15.98 | $15.98 | 13215 |
| 2024-12-04 | 15.97 | $16.11 | 28100 |
| 2024-12-03 | 15.90 | $16.07 | 15727 |
| 2024-12-02 | 15.84 | $15.99 | 34600 |
| 2024-11-29 | 15.78 | $16.00 | 20402 |
| 2024-11-27 | 15.72 | $15.89 | 37800 |
| 2024-11-26 | 15.67 | $15.72 | 25627 |
| 2024-11-25 | 15.67 | $15.75 | 31324 |
| 2024-11-22 | 15.66 | $15.70 | 12700 |
| 2024-11-21 | 15.66 | $15.67 | 23147 |
| 2024-11-20 | 15.68 | $15.64 | 11300 |
| 2024-11-19 | 15.71 | $15.66 | 23028 |
| 2024-11-18 | 15.75 | $15.66 | 14137 |
| 2024-11-15 | 15.79 | $15.79 | 17200 |
| 2024-11-14 | 15.80 | $15.94 | 13743 |
| 2024-11-13 | 15.77 | $15.90 | 12012 |
| 2024-11-12 | 15.75 | $15.86 | 27500 |
| 2024-11-11 | 15.73 | $15.92 | 29500 |
| 2024-11-08 | 15.70 | $15.87 | 31015 |
| 2024-11-07 | 15.67 | $15.84 | 26518 |
| 2024-11-06 | 15.65 | $15.66 | 28930 |
| 2024-11-05 | 15.69 | $15.83 | 10441 |
| 2024-11-04 | 15.69 | $15.78 | 25500 |
| 2024-11-01 | 15.70 | $15.71 | 12100 |
| 2024-10-31 | 15.74 | $15.82 | 21425 |
| 2024-10-30 | 15.75 | $15.72 | 11500 |
| 2024-10-29 | 15.80 | $15.64 | 6400 |
| 2024-10-28 | 15.90 | $15.75 | 17234 |
| 2024-10-25 | 15.98 | $15.76 | 27700 |
| 2024-10-24 | 16.07 | $15.88 | 10100 |
| 2024-10-23 | 16.15 | $15.99 | 12447 |
| 2024-10-22 | 16.21 | $16.18 | 15700 |
| 2024-10-21 | 16.23 | $16.19 | 8844 |
| 2024-10-18 | 16.25 | $16.26 | 14616 |
| 2024-10-17 | 16.25 | $16.17 | 8602 |
| 2024-10-16 | 16.27 | $16.17 | 11320 |
| 2024-10-15 | 16.31 | $16.19 | 21300 |
| 2024-10-14 | 16.34 | $16.26 | 13615 |
| 2024-10-11 | 16.36 | $16.33 | 8421 |
| 2024-10-10 | 16.35 | $16.29 | 12600 |
| 2024-10-09 | 16.36 | $16.32 | 11509 |
| 2024-10-08 | 16.36 | $16.31 | 12000 |
| 2024-10-07 | 16.36 | $16.29 | 21900 |
| 2024-10-04 | 16.37 | $16.30 | 11300 |
| 2024-10-03 | 16.37 | $16.30 | 19436 |
| 2024-10-02 | 16.37 | $16.37 | 5500 |
| 2024-10-01 | 16.35 | $16.41 | 18800 |
| 2024-09-30 | 16.31 | $16.29 | 21805 |
| 2024-09-27 | 16.30 | $16.29 | 19500 |
| 2024-09-26 | 16.28 | $16.23 | 32400 |
| 2024-09-25 | 16.28 | $16.23 | 20635 |
| 2024-09-24 | 16.27 | $16.24 | 14502 |
| 2024-09-23 | 16.26 | $16.18 | 12900 |
| 2024-09-20 | 16.26 | $16.16 | 14900 |
| 2024-09-19 | 16.27 | $16.18 | 25413 |
| 2024-09-18 | 16.27 | $16.27 | 11700 |
| 2024-09-17 | 16.24 | $16.29 | 9300 |
| 2024-09-16 | 16.19 | $16.29 | 8300 |
| 2024-09-13 | 16.14 | $16.26 | 6644 |
| 2024-09-12 | 16.08 | $16.31 | 27200 |
| 2024-09-11 | 15.99 | $16.13 | 11414 |
| 2024-09-10 | 15.94 | $15.99 | 12000 |
| 2024-09-09 | 15.92 | $15.88 | 14800 |
| 2024-09-06 | 15.93 | $15.88 | 9400 |
| 2024-09-05 | 15.94 | $15.87 | 17100 |
| 2024-09-04 | 15.96 | $15.96 | 10100 |
| 2024-09-03 | 15.95 | $15.97 | 13931 |
| 2024-08-30 | 15.94 | $15.93 | 29000 |
| 2024-08-29 | 15.94 | $15.90 | 21700 |
| 2024-08-28 | 15.94 | $15.91 | 12900 |
| 2024-08-27 | 15.95 | $15.87 | 25600 |
| 2024-08-26 | 15.96 | $15.98 | 6500 |
| 2024-08-23 | 15.95 | $15.96 | 5105 |
| 2024-08-22 | 15.94 | $15.88 | 7900 |
| 2024-08-21 | 15.95 | $15.90 | 13200 |
| 2024-08-20 | 15.96 | $15.95 | 18600 |
| 2024-08-19 | 15.95 | $15.87 | 17222 |
| 2024-08-16 | 15.96 | $15.95 | 6816 |
| 2024-08-15 | 15.96 | $15.89 | 11703 |
| 2024-08-14 | 15.97 | $16.03 | 7618 |
| 2024-08-13 | 15.93 | $16.02 | 9926 |
| 2024-08-12 | 15.90 | $15.97 | 19342 |
| 2024-08-09 | 15.87 | $15.98 | 13323 |
| 2024-08-08 | 15.83 | $15.98 | 13100 |
| 2024-08-07 | 15.78 | $15.96 | 27800 |
| 2024-08-06 | 15.73 | $15.78 | 23940 |
| 2024-08-05 | 15.72 | $15.55 | 49800 |
| 2024-08-02 | 15.79 | $15.92 | 18600 |
| 2024-08-01 | 15.75 | $15.91 | 9616 |
| 2024-07-31 | 15.72 | $15.84 | 7100 |
| 2024-07-30 | 15.70 | $15.74 | 11600 |
| 2024-07-29 | 15.70 | $15.75 | 23000 |
| 2024-07-26 | 15.71 | $15.79 | 8633 |
| 2024-07-25 | 15.71 | $15.80 | 8100 |
| 2024-07-24 | 15.71 | $15.70 | 22307 |
| 2024-07-23 | 15.74 | $15.81 | 18300 |
| 2024-07-22 | 15.74 | $15.75 | 18100 |
| 2024-07-19 | 15.76 | $15.66 | 5000 |
| 2024-07-18 | 15.82 | $15.66 | 17742 |
| 2024-07-17 | 15.90 | $15.80 | 19700 |
| 2024-07-16 | 15.95 | $15.93 | 19500 |
| 2024-07-15 | 15.97 | $15.89 | 25707 |
| 2024-07-12 | 16.01 | $16.01 | 22204 |
| 2024-07-11 | 16.02 | $16.07 | 9107 |
| 2024-07-10 | 16.01 | $15.94 | 22848 |
| 2024-07-09 | 16.04 | $15.98 | 19018 |
| 2024-07-08 | 16.07 | $16.06 | 8537 |
| 2024-07-05 | 16.07 | $16.07 | 12200 |
| 2024-07-03 | 16.08 | $16.14 | 8700 |
| 2024-07-02 | 16.07 | $16.11 | 18915 |
| 2024-07-01 | 16.06 | $16.11 | 5815 |
| 2024-06-28 | 16.06 | $16.19 | 8800 |
| 2024-06-27 | 16.02 | $16.05 | 8400 |
| 2024-06-26 | 16.03 | $15.95 | 5800 |
| 2024-06-25 | 16.06 | $15.98 | 20207 |
| 2024-06-24 | 16.10 | $15.96 | 14100 |
| 2024-06-21 | 16.15 | $15.99 | 13500 |
| 2024-06-20 | 16.21 | $16.07 | 22400 |
| 2024-06-18 | 16.25 | $16.18 | 18948 |
| 2024-06-17 | 16.26 | $16.22 | 7200 |
| 2024-06-14 | 16.26 | $16.18 | 11610 |
| 2024-06-13 | 16.28 | $16.25 | 6309 |
| 2024-06-12 | 16.27 | $16.20 | 19505 |
| 2024-06-11 | 16.28 | $16.23 | 29200 |
| 2024-06-10 | 16.28 | $16.39 | 8823 |
| 2024-06-07 | 16.23 | $16.29 | 7642 |
| 2024-06-06 | 16.20 | $16.29 | 10505 |
| 2024-06-05 | 16.16 | $16.36 | 20845 |
| 2024-06-04 | 16.09 | $16.31 | 14900 |
| 2024-06-03 | 16.01 | $16.20 | 7200 |
| 2024-05-31 | 15.96 | $15.99 | 13403 |
| 2024-05-30 | 15.97 | $15.88 | 9926 |
| 2024-05-29 | 16.01 | $15.85 | 14000 |
| 2024-05-28 | 16.07 | $15.94 | 8200 |
| 2024-05-24 | 16.11 | $15.93 | 5800 |
| 2024-05-23 | 16.17 | $15.90 | 17200 |
| 2024-05-22 | 16.24 | $16.12 | 19329 |
| 2024-05-21 | 16.27 | $16.39 | 6137 |
| 2024-05-20 | 16.21 | $16.34 | 11500 |
| 2024-05-17 | 16.15 | $16.17 | 6011 |
| 2024-05-16 | 16.14 | $16.10 | 21400 |
| 2024-05-15 | 16.15 | $16.14 | 18700 |
| 2024-05-14 | 16.14 | $16.06 | 7640 |
| 2024-05-13 | 16.15 | $16.19 | 13100 |
| 2024-05-10 | 16.13 | $16.18 | 8100 |
| 2024-05-09 | 16.10 | $16.28 | 7108 |
| 2024-05-08 | 16.04 | $16.25 | 11706 |
| 2024-05-07 | 15.97 | $16.25 | 11508 |
| 2024-05-06 | 15.89 | $16.10 | 12319 |
| 2024-05-03 | 15.84 | $15.93 | 33300 |
| 2024-05-02 | 15.83 | $15.87 | 8741 |
| 2024-05-01 | 15.84 | $15.90 | 9406 |
| 2024-04-30 | 15.84 | $15.79 | 17400 |
| 2024-04-29 | 15.88 | $15.76 | 25914 |
| 2024-04-26 | 15.95 | $15.98 | 5020 |
| 2024-04-25 | 15.95 | $15.95 | 11500 |
| 2024-04-24 | 15.97 | $16.14 | 7635 |
| 2024-04-23 | 15.93 | $16.21 | 22800 |
| 2024-04-22 | 15.87 | $15.88 | 8312 |
| 2024-04-19 | 15.89 | $15.84 | 8100 |
| 2024-04-18 | 15.94 | $15.85 | 14400 |
| 2024-04-17 | 15.99 | $15.85 | 8100 |
| 2024-04-16 | 16.06 | $15.80 | 18600 |
| 2024-04-15 | 16.16 | $15.82 | 27123 |
| 2024-04-12 | 16.27 | $16.07 | 8147 |
| 2024-04-11 | 16.33 | $16.30 | 13804 |
| 2024-04-10 | 16.32 | $16.30 | 14237 |
| 2024-04-09 | 16.31 | $16.39 | 12600 |
| 2024-04-08 | 16.27 | $16.43 | 13400 |
| 2024-04-05 | 16.21 | $16.28 | 14606 |
| 2024-04-04 | 16.19 | $16.17 | 6400 |
| 2024-04-03 | 16.19 | $16.16 | 13500 |
| 2024-04-02 | 16.19 | $16.16 | 14200 |
| 2024-04-01 | 16.19 | $16.18 | 9100 |
| 2024-03-28 | 16.19 | $16.26 | 8700 |
| 2024-03-27 | 16.16 | $16.20 | 7506 |
| 2024-03-26 | 16.14 | $16.08 | 13300 |
| 2024-03-25 | 16.15 | $16.07 | 8517 |
| 2024-03-22 | 16.17 | $16.15 | 13923 |
| 2024-03-21 | 16.16 | $16.07 | 14849 |
| 2024-03-20 | 16.17 | $16.05 | 19042 |
| 2024-03-19 | 16.20 | $16.11 | 13100 |
| 2024-03-18 | 16.21 | $16.07 | 15500 |
| 2024-03-15 | 16.23 | $15.99 | 16600 |
| 2024-03-14 | 16.28 | $16.05 | 10433 |
| 2024-03-13 | 16.32 | $16.25 | 19433 |
| 2024-03-12 | 16.29 | $16.34 | 13519 |
| 2024-03-11 | 16.24 | $16.35 | 8520 |
| 2024-03-08 | 16.16 | $16.20 | 9346 |
| 2024-03-07 | 16.11 | $16.23 | 26827 |
| 2024-03-06 | 16.04 | $16.20 | 17609 |
| 2024-03-05 | 15.96 | $16.13 | 4537 |
| 2024-03-04 | 15.89 | $16.06 | 18106 |
| 2024-03-01 | 15.82 | $15.99 | 15100 |
| 2024-02-29 | 15.75 | $15.80 | 11700 |
| 2024-02-28 | 15.73 | $15.79 | 11642 |
| 2024-02-27 | 15.70 | $15.61 | 14405 |
| 2024-02-26 | 15.73 | $15.60 | 41518 |
| 2024-02-23 | 15.77 | $15.73 | 28935 |
| 2024-02-22 | 15.77 | $15.72 | 41521 |
| 2024-02-21 | 15.77 | $15.71 | 49409 |
| 2024-02-20 | 15.77 | $15.73 | 48121 |
| 2024-02-16 | 15.77 | $15.77 | 8500 |
| 2024-02-15 | 15.75 | $15.84 | 57900 |
| 2024-02-14 | 15.71 | $15.69 | 29105 |
| 2024-02-13 | 15.70 | $15.74 | 16500 |
| 2024-02-12 | 15.67 | $15.81 | 16400 |
| 2024-02-09 | 15.62 | $15.68 | 4200 |
| 2024-02-08 | 15.59 | $15.65 | 13500 |
| 2024-02-07 | 15.56 | $15.65 | 6500 |
| 2024-02-06 | 15.53 | $15.66 | 8600 |
| 2024-02-05 | 15.48 | $15.54 | 22000 |
| 2024-02-02 | 15.46 | $15.57 | 22248 |
| 2024-02-01 | 15.43 | $15.69 | 14400 |
| 2024-01-31 | 15.36 | $15.54 | 15715 |
| 2024-01-30 | 15.32 | $15.47 | 17903 |
| 2024-01-29 | 15.28 | $15.42 | 31238 |
| 2024-01-26 | 15.26 | $15.25 | 23125 |
| 2024-01-25 | 15.29 | $15.33 | 17700 |
| 2024-01-24 | 15.30 | $15.24 | 15309 |
| 2024-01-23 | 15.35 | $15.26 | 12116 |
| 2024-01-22 | 15.39 | $15.22 | 13948 |
| 2024-01-19 | 15.46 | $15.17 | 13400 |
| 2024-01-18 | 15.56 | $15.21 | 13200 |
| 2024-01-17 | 15.67 | $15.28 | 17235 |
| 2024-01-16 | 15.77 | $15.53 | 22700 |
| 2024-01-12 | 15.82 | $15.55 | 31109 |
| 2024-01-11 | 15.87 | $15.80 | 7918 |
| 2024-01-10 | 15.84 | $15.88 | 18800 |
| 2024-01-09 | 15.78 | $15.89 | 14300 |
| 2024-01-08 | 15.70 | $15.77 | 8944 |
| 2024-01-05 | 15.64 | $15.71 | 28600 |
| 2024-01-04 | 15.58 | $15.66 | 18300 |
| 2024-01-03 | 15.51 | $15.61 | 8126 |
| 2024-01-02 | 15.45 | $15.44 | 24101 |
| 2023-12-29 | 15.42 | $15.47 | 39500 |
| 2023-12-28 | 15.38 | $15.40 | 38000 |
| 2023-12-27 | 15.34 | $15.47 | 54107 |
| 2023-12-26 | 15.27 | $15.14 | 57317 |
| 2023-12-22 | 15.28 | $15.27 | 43622 |
| 2023-12-21 | 15.26 | $14.97 | 41846 |
| 2023-12-20 | 15.32 | $15.09 | 21100 |
| 2023-12-19 | 15.36 | $15.17 | 31100 |
| 2023-12-18 | 15.37 | $15.19 | 50540 |
| 2023-12-15 | 15.37 | $15.20 | 20600 |
| 2023-12-14 | 15.37 | $15.28 | 29000 |
| 2023-12-13 | 15.34 | $15.21 | 28700 |
| 2023-12-12 | 15.32 | $15.10 | 16025 |
| 2023-12-11 | 15.32 | $15.12 | 13525 |
| 2023-12-08 | 15.31 | $15.02 | 20400 |
| 2023-12-07 | 15.33 | $15.39 | 59300 |
| 2023-12-06 | 15.22 | $14.98 | 39200 |
| 2023-12-05 | 15.22 | $15.13 | 9103 |
| 2023-12-04 | 15.16 | $15.15 | 9800 |
| 2023-12-01 | 15.08 | $15.05 | 18800 |
| 2023-11-30 | 15.01 | $14.81 | 19817 |
| 2023-11-29 | 14.98 | $14.84 | 22512 |
| 2023-11-28 | 14.94 | $14.75 | 17900 |
| 2023-11-27 | 14.92 | $14.75 | 13926 |
| 2023-11-24 | 14.88 | $14.75 | 8318 |
| 2023-11-22 | 14.82 | $14.74 | 29200 |
| 2023-11-21 | 14.75 | $14.67 | 14911 |
| 2023-11-20 | 14.69 | $14.66 | 33000 |
| 2023-11-17 | 14.60 | $14.66 | 24737 |
| 2023-11-16 | 14.49 | $14.69 | 26231 |
| 2023-11-15 | 14.35 | $14.37 | 10816 |
| 2023-11-14 | 14.27 | $14.39 | 10500 |
| 2023-11-13 | 14.16 | $14.33 | 19300 |
| 2023-11-10 | 14.04 | $14.35 | 12230 |
| 2023-11-09 | 13.90 | $14.12 | 23544 |
| 2023-11-08 | 13.79 | $14.19 | 17200 |
| 2023-11-07 | 13.63 | $14.20 | 19000 |
| 2023-11-06 | 13.44 | $13.87 | 23900 |
| 2023-11-03 | 13.31 | $14.03 | 38200 |
| 2023-11-02 | 13.10 | $13.68 | 37509 |
| 2023-11-01 | 12.97 | $13.44 | 13824 |
| 2023-10-31 | 12.89 | $13.10 | 15900 |
| 2023-10-30 | 12.91 | $12.99 | 39810 |
| 2023-10-27 | 12.97 | $12.92 | 22829 |
| 2023-10-26 | 13.08 | $13.03 | 37901 |
| 2023-10-25 | 13.19 | $13.08 | 10600 |
| 2023-10-24 | 13.30 | $13.24 | 17415 |
| 2023-10-23 | 13.40 | $13.19 | 70200 |
| 2023-10-20 | 13.55 | $13.38 | 39900 |
| 2023-10-19 | 13.67 | $13.59 | 3149 |
| 2023-10-18 | 13.75 | $13.61 | 22000 |
| 2023-10-17 | 13.86 | $13.81 | 10422 |
| 2023-10-16 | 13.92 | $14.01 | 9200 |
| 2023-10-13 | 13.95 | $14.11 | 33646 |
| 2023-10-12 | 13.95 | $14.13 | 14210 |
| 2023-10-11 | 13.95 | $14.36 | 18749 |
| 2023-10-10 | 13.89 | $14.19 | 49441 |
| 2023-10-09 | 13.87 | $14.04 | 3500 |
| 2023-10-06 | 13.90 | $13.87 | 11100 |
| 2023-10-05 | 14.00 | $14.05 | 3438 |
| 2023-10-04 | 14.07 | $14.15 | 10316 |
| 2023-10-03 | 14.13 | $13.99 | 23030 |
| 2023-10-02 | 14.26 | $14.41 | 10100 |
| 2023-09-29 | 14.30 | $14.30 | 19744 |
| 2023-09-28 | 14.38 | $14.33 | 43400 |
| 2023-09-27 | 14.48 | $14.19 | 7619 |
| 2023-09-26 | 14.65 | $14.42 | 14440 |
| 2023-09-25 | 14.78 | $14.73 | 22606 |
| 2023-09-22 | 14.86 | $14.81 | 5600 |
| 2023-09-21 | 14.92 | $14.84 | 10100 |
| 2023-09-20 | 15.00 | $14.93 | 10700 |
| 2023-09-19 | 15.07 | $14.90 | 15400 |
| 2023-09-18 | 15.17 | $14.99 | 26000 |
| 2023-09-15 | 15.26 | $15.25 | 17500 |
| 2023-09-14 | 15.29 | $15.22 | 6604 |
| 2023-09-13 | 15.35 | $15.42 | 6335 |
| 2023-09-12 | 15.35 | $15.43 | 7032 |
| 2023-09-11 | 15.35 | $15.52 | 24600 |
| 2023-09-08 | 15.32 | $15.35 | 11600 |
| 2023-09-07 | 15.35 | $15.37 | 10700 |
| 2023-09-06 | 15.38 | $15.52 | 15400 |
| 2023-09-05 | 15.37 | $15.54 | 17600 |
| 2023-09-01 | 15.35 | $15.49 | 6333 |
| 2023-08-31 | 15.35 | $15.47 | 19600 |
| 2023-08-30 | 15.36 | $15.58 | 15237 |
| 2023-08-29 | 15.34 | $15.49 | 20343 |
| 2023-08-28 | 15.35 | $15.35 | 4636 |
| 2023-08-25 | 15.41 | $15.37 | 17421 |
| 2023-08-24 | 15.47 | $15.28 | 11530 |
| 2023-08-23 | 15.59 | $15.55 | 4800 |
| 2023-08-22 | 15.64 | $15.50 | 8500 |
| 2023-08-21 | 15.72 | $15.53 | 21400 |
| 2023-08-18 | 15.82 | $15.66 | 7200 |
| 2023-08-17 | 15.89 | $15.67 | 18300 |
| 2023-08-16 | 15.98 | $15.85 | 9000 |
| 2023-08-15 | 16.03 | $15.97 | 5200 |
| 2023-08-14 | 16.06 | $15.88 | 17700 |
| 2023-08-11 | 16.12 | $16.10 | 22800 |
| 2023-08-10 | 16.12 | $16.09 | 1260 |
| 2023-08-09 | 16.12 | $16.07 | 14745 |
| 2023-08-08 | 16.13 | $16.09 | 3634 |
| 2023-08-07 | 16.14 | $15.96 | 15600 |
| 2023-08-04 | 16.18 | $16.12 | 14000 |
| 2023-08-03 | 16.18 | $16.04 | 15700 |
| 2023-08-02 | 16.21 | $16.25 | 9511 |
| 2023-08-01 | 16.17 | $16.26 | 10100 |
| 2023-07-31 | 16.12 | $16.28 | 26000 |
| 2023-07-28 | 16.05 | $16.13 | 15349 |
| 2023-07-27 | 16.01 | $15.96 | 24204 |
| 2023-07-26 | 16.01 | $15.96 | 10800 |
| 2023-07-25 | 16.02 | $15.84 | 22822 |
| 2023-07-24 | 16.05 | $15.84 | 19714 |
| 2023-07-21 | 16.10 | $15.92 | 5022 |
| 2023-07-20 | 16.13 | $15.82 | 13500 |
| 2023-07-19 | 16.19 | $16.05 | 9002 |
| 2023-07-18 | 16.19 | $16.00 | 3600 |
| 2023-07-17 | 16.21 | $15.96 | 7830 |
| 2023-07-14 | 16.23 | $15.98 | 3010 |
| 2023-07-13 | 16.25 | $16.10 | 15500 |
| 2023-07-12 | 16.23 | $16.34 | 11234 |
| 2023-07-11 | 16.12 | $16.03 | 7000 |
| 2023-07-10 | 16.09 | $16.13 | 27900 |
| 2023-07-07 | 16.01 | $15.92 | 18046 |
| 2023-07-06 | 15.98 | $15.91 | 26238 |
| 2023-07-05 | 15.93 | $16.00 | 28330 |
| 2023-07-03 | 15.85 | $16.04 | 5000 |
| 2023-06-30 | 15.73 | $15.90 | 14925 |
| 2023-06-29 | 15.62 | $15.83 | 14400 |
| 2023-06-28 | 15.51 | $15.74 | 22528 |
| 2023-06-27 | 15.41 | $15.66 | 34704 |
| 2023-06-26 | 15.30 | $15.44 | 22946 |
| 2023-06-23 | 15.24 | $15.44 | 13800 |
| 2023-06-22 | 15.16 | $15.34 | 24800 |
| 2023-06-21 | 15.10 | $15.18 | 18500 |
| 2023-06-20 | 15.08 | $15.00 | 16100 |
| 2023-06-16 | 15.11 | $14.99 | 7033 |
| 2023-06-15 | 15.16 | $15.09 | 21727 |
| 2023-06-14 | 15.18 | $15.07 | 14622 |
| 2023-06-13 | 15.21 | $15.20 | 10800 |
| 2023-06-12 | 15.20 | $15.18 | 22626 |
| 2023-06-09 | 15.20 | $15.24 | 15014 |
| 2023-06-08 | 15.18 | $15.35 | 15800 |
| 2023-06-07 | 15.12 | $15.30 | 6520 |
| 2023-06-06 | 15.07 | $15.23 | 10704 |
| 2023-06-05 | 15.03 | $15.11 | 8609 |
| 2023-06-02 | 15.02 | $15.03 | 12400 |
| 2023-06-01 | 15.03 | $15.20 | 5142 |
| 2023-05-31 | 14.99 | $15.06 | 6200 |
| 2023-05-30 | 14.99 | $15.14 | 14623 |
| 2023-05-26 | 14.97 | $15.03 | 9000 |
| 2023-05-25 | 14.97 | $14.85 | 33000 |
| 2023-05-24 | 15.04 | $14.86 | 9633 |
| 2023-05-23 | 15.13 | $15.01 | 8735 |
| 2023-05-22 | 15.18 | $15.10 | 10000 |
| 2023-05-19 | 15.22 | $15.13 | 16400 |
| 2023-05-18 | 15.26 | $15.18 | 11000 |
| 2023-05-17 | 15.30 | $15.24 | 7309 |
| 2023-05-16 | 15.32 | $15.23 | 18200 |
| 2023-05-15 | 15.36 | $15.27 | 12808 |
| 2023-05-12 | 15.38 | $15.31 | 6200 |
| 2023-05-11 | 15.40 | $15.49 | 3200 |
| 2023-05-10 | 15.37 | $15.42 | 24614 |
| 2023-05-09 | 15.36 | $15.38 | 13300 |
| 2023-05-08 | 15.35 | $15.40 | 8517 |
| 2023-05-05 | 15.34 | $15.40 | 14800 |
| 2023-05-04 | 15.32 | $15.43 | 9617 |
| 2023-05-03 | 15.30 | $15.33 | 19400 |
| 2023-05-02 | 15.30 | $15.36 | 3200 |
| 2023-05-01 | 15.29 | $15.32 | 29306 |
| 2023-04-28 | 15.29 | $15.39 | 12625 |
| 2023-04-27 | 15.28 | $15.31 | 8500 |
| 2023-04-26 | 15.28 | $15.27 | 18400 |
| 2023-04-25 | 15.30 | $15.16 | 12300 |
| 2023-04-24 | 15.37 | $15.28 | 10538 |
| 2023-04-21 | 15.41 | $15.23 | 7700 |
| 2023-04-20 | 15.47 | $15.24 | 19308 |
| 2023-04-19 | 15.55 | $15.21 | 20921 |
| 2023-04-18 | 15.66 | $15.22 | 31300 |
| 2023-04-17 | 15.78 | $15.58 | 7300 |
| 2023-04-14 | 15.81 | $15.72 | 17200 |
| 2023-04-13 | 15.81 | $15.76 | 26033 |
| 2023-04-12 | 15.79 | $15.92 | 14509 |
| 2023-04-11 | 15.71 | $15.94 | 8600 |
| 2023-04-10 | 15.61 | $15.79 | 9300 |
| 2023-04-06 | 15.54 | $15.89 | 33314 |
| 2023-04-05 | 15.41 | $15.75 | 21900 |
| 2023-04-04 | 15.31 | $15.62 | 35937 |
| 2023-04-03 | 15.22 | $15.33 | 32400 |
| 2023-03-31 | 15.21 | $15.49 | 26500 |
| 2023-03-30 | 15.15 | $15.38 | 11718 |
| 2023-03-29 | 15.11 | $15.27 | 6800 |
| 2023-03-28 | 15.11 | $15.20 | 12600 |
| 2023-03-27 | 15.13 | $15.15 | 13800 |
| 2023-03-24 | 15.17 | $15.37 | 10100 |
| 2023-03-23 | 15.16 | $15.10 | 21100 |
| 2023-03-22 | 15.23 | $15.26 | 3900 |
| 2023-03-21 | 15.27 | $15.26 | 30800 |
| 2023-03-20 | 15.33 | $15.34 | 7905 |
| 2023-03-17 | 15.37 | $15.45 | 3541 |
| 2023-03-16 | 15.40 | $15.44 | 6600 |
| 2023-03-15 | 15.44 | $15.43 | 5448 |
| 2023-03-14 | 15.49 | $15.38 | 2644 |
| 2023-03-13 | 15.58 | $15.49 | 8620 |
| 2023-03-10 | 15.65 | $15.65 | 9622 |
| 2023-03-09 | 15.69 | $15.77 | 3000 |
| 2023-03-08 | 15.71 | $15.93 | 7000 |
| 2023-03-07 | 15.68 | $15.74 | 13600 |
| 2023-03-06 | 15.71 | $15.87 | 11126 |
| 2023-03-03 | 15.70 | $15.79 | 2500 |
| 2023-03-02 | 15.73 | $15.74 | 13140 |
| 2023-03-01 | 15.77 | $15.85 | 11700 |
| 2023-02-28 | 15.80 | $15.95 | 11619 |
| 2023-02-27 | 15.81 | $15.75 | 10700 |
| 2023-02-24 | 15.88 | $15.69 | 32322 |
| 2023-02-23 | 15.99 | $15.74 | 32023 |
| 2023-02-22 | 16.11 | $15.82 | 30133 |
| 2023-02-21 | 16.23 | $15.81 | 36400 |
| 2023-02-17 | 16.39 | $16.07 | 17017 |
| 2023-02-16 | 16.50 | $16.17 | 18944 |
| 2023-02-15 | 16.59 | $16.42 | 14100 |
| 2023-02-14 | 16.63 | $16.45 | 21100 |
| 2023-02-13 | 16.67 | $16.60 | 19700 |
| 2023-02-10 | 16.66 | $16.66 | 36011 |
| 2023-02-09 | 16.63 | $16.63 | 36145 |
| 2023-02-08 | 16.60 | $16.51 | 53100 |
| 2023-02-07 | 16.60 | $16.49 | 14700 |
| 2023-02-06 | 16.61 | $16.45 | 9700 |
| 2023-02-03 | 16.63 | $16.55 | 14318 |
| 2023-02-02 | 16.61 | $16.70 | 71414 |
| 2023-02-01 | 16.54 | $16.61 | 32000 |
| 2023-01-31 | 16.48 | $16.46 | 48512 |
| 2023-01-30 | 16.46 | $16.35 | 18800 |
| 2023-01-27 | 16.46 | $16.35 | 12400 |
| 2023-01-26 | 16.46 | $16.37 | 37700 |
| 2023-01-25 | 16.45 | $16.45 | 22300 |
| 2023-01-24 | 16.41 | $16.58 | 27100 |
| 2023-01-23 | 16.32 | $16.53 | 13313 |
| 2023-01-20 | 16.22 | $16.30 | 49500 |
| 2023-01-19 | 16.17 | $16.25 | 21539 |
| 2023-01-18 | 16.12 | $16.34 | 41200 |
| 2023-01-17 | 16.04 | $16.10 | 31111 |
| 2023-01-13 | 16.01 | $16.09 | 26200 |
| 2023-01-12 | 15.98 | $16.14 | 31839 |
| 2023-01-11 | 15.92 | $16.10 | 54700 |
| 2023-01-10 | 15.87 | $16.02 | 19610 |
| 2023-01-09 | 15.83 | $16.05 | 40520 |
| 2023-01-06 | 15.77 | $15.96 | 27400 |
| 2023-01-05 | 15.73 | $15.99 | 15500 |
| 2023-01-04 | 15.68 | $16.04 | 20322 |
| 2023-01-03 | 15.59 | $15.86 | 6216 |
| 2022-12-30 | 15.55 | $15.68 | 19600 |
| 2022-12-29 | 15.56 | $15.62 | 73900 |
| 2022-12-28 | 15.60 | $15.65 | 38747 |
| 2022-12-27 | 15.63 | $15.57 | 45200 |
| 2022-12-23 | 15.71 | $15.59 | 29621 |
| 2022-12-22 | 15.79 | $15.68 | 23300 |
| 2022-12-21 | 15.87 | $15.88 | 26200 |
| 2022-12-20 | 15.90 | $15.72 | 29301 |
| 2022-12-19 | 16.00 | $15.80 | 19703 |
| 2022-12-16 | 16.09 | $15.80 | 40700 |
| 2022-12-15 | 16.20 | $15.89 | 21100 |
| 2022-12-14 | 16.30 | $15.94 | 21211 |
| 2022-12-13 | 16.42 | $16.15 | 58029 |
| 2022-12-12 | 16.48 | $16.10 | 25500 |
| 2022-12-09 | 16.58 | $16.01 | 7243 |
| 2022-12-08 | 16.72 | $16.13 | 12200 |
| 2022-12-07 | 16.86 | $16.29 | 39005 |
| 2022-12-06 | 16.96 | $16.30 | 28547 |
| 2022-12-05 | 17.07 | $16.40 | 12300 |
| 2022-12-02 | 17.18 | $17.00 | 24000 |
| 2022-12-01 | 17.10 | $16.95 | 26400 |
| 2022-11-30 | 17.02 | $16.98 | 28800 |
| 2022-11-29 | 16.90 | $16.85 | 7415 |
| 2022-11-28 | 16.78 | $16.96 | 27820 |
| 2022-11-25 | 16.60 | $16.95 | 6732 |
| 2022-11-23 | 16.37 | $16.95 | 34631 |
| 2022-11-22 | 16.09 | $16.60 | 37503 |
| 2022-11-21 | 15.85 | $16.18 | 24200 |
| 2022-11-18 | 15.69 | $15.60 | 19900 |
| 2022-11-17 | 15.68 | $15.46 | 21927 |
| 2022-11-16 | 15.71 | $15.64 | 12500 |
| 2022-11-15 | 15.68 | $15.69 | 28915 |
| 2022-11-14 | 15.62 | $15.64 | 18506 |
| 2022-11-11 | 15.57 | $16.01 | 10107 |
| 2022-11-10 | 15.39 | $15.98 | 20500 |
| 2022-11-09 | 15.18 | $15.46 | 12700 |
| 2022-11-08 | 15.09 | $15.25 | 17928 |
| 2022-11-07 | 15.05 | $15.35 | 18100 |
| 2022-11-04 | 14.97 | $15.32 | 11800 |
| 2022-11-03 | 14.88 | $15.27 | 12700 |
| 2022-11-02 | 14.80 | $15.27 | 35100 |
| 2022-11-01 | 14.70 | $14.87 | 21600 |
| 2022-10-31 | 14.71 | $14.68 | 6225 |
| 2022-10-28 | 14.79 | $14.90 | 12600 |
| 2022-10-27 | 14.82 | $14.76 | 21213 |
| 2022-10-26 | 14.91 | $14.80 | 49207 |
| 2022-10-25 | 15.02 | $15.04 | 24830 |
| 2022-10-24 | 15.07 | $14.86 | 30000 |
| 2022-10-21 | 15.21 | $15.15 | 19800 |
| 2022-10-20 | 15.28 | $15.19 | 15939 |
| 2022-10-19 | 15.36 | $15.17 | 13600 |
| 2022-10-18 | 15.47 | $15.38 | 7817 |
| 2022-10-17 | 15.54 | $15.41 | 15347 |
| 2022-10-14 | 15.63 | $15.50 | 4200 |
| 2022-10-13 | 15.70 | $15.62 | 8200 |
| 2022-10-12 | 15.76 | $15.71 | 5326 |
| 2022-10-11 | 15.80 | $15.66 | 35533 |
| 2022-10-10 | 15.88 | $15.84 | 8500 |
| 2022-10-07 | 15.91 | $16.12 | 1715 |
| 2022-10-06 | 15.87 | $16.12 | 5100 |
| 2022-10-05 | 15.81 | $16.25 | 20602 |
| 2022-10-04 | 15.72 | $16.34 | 14700 |
| 2022-10-03 | 15.57 | $16.13 | 7110 |
| 2022-09-30 | 15.47 | $15.55 | 10000 |
| 2022-09-29 | 15.53 | $15.79 | 19204 |
| 2022-09-28 | 15.54 | $15.80 | 51200 |
| 2022-09-27 | 15.56 | $15.60 | 14400 |
| 2022-09-26 | 15.65 | $15.70 | 59200 |
| 2022-09-23 | 15.73 | $15.62 | 17717 |
| 2022-09-22 | 15.87 | $15.75 | 18725 |
| 2022-09-21 | 16.01 | $15.93 | 20024 |
| 2022-09-20 | 16.12 | $15.98 | 19627 |
| 2022-09-19 | 16.25 | $16.10 | 6300 |
| 2022-09-16 | 16.37 | $16.26 | 13930 |
| 2022-09-15 | 16.48 | $16.43 | 14913 |
| 2022-09-14 | 16.55 | $16.58 | 8500 |
| 2022-09-13 | 16.61 | $16.55 | 33141 |
| 2022-09-12 | 16.69 | $16.64 | 22700 |
| 2022-09-09 | 16.76 | $16.90 | 13000 |
| 2022-09-08 | 16.76 | $16.72 | 19528 |
| 2022-09-07 | 16.83 | $16.95 | 20215 |
| 2022-09-06 | 16.85 | $16.62 | 13315 |
| 2022-09-02 | 16.97 | $16.92 | 4149 |
| 2022-09-01 | 17.03 | $16.80 | 14805 |
| 2022-08-31 | 17.15 | $16.96 | 12700 |
| 2022-08-30 | 17.24 | $17.04 | 18600 |
| 2022-08-29 | 17.33 | $17.15 | 14300 |
| 2022-08-26 | 17.40 | $17.33 | 7115 |
| 2022-08-25 | 17.43 | $17.38 | 16236 |
| 2022-08-24 | 17.46 | $17.42 | 14700 |
| 2022-08-23 | 17.47 | $17.25 | 5700 |
| 2022-08-22 | 17.55 | $17.15 | 19900 |
| 2022-08-19 | 17.67 | $17.43 | 10346 |
| 2022-08-18 | 17.72 | $17.60 | 36200 |
| 2022-08-17 | 17.73 | $17.48 | 27705 |
| 2022-08-16 | 17.78 | $17.70 | 25003 |
| 2022-08-15 | 17.77 | $17.94 | 19100 |
| 2022-08-12 | 17.68 | $17.80 | 18832 |
| 2022-08-11 | 17.60 | $17.56 | 27000 |
| 2022-08-10 | 17.59 | $17.68 | 44540 |
| 2022-08-09 | 17.53 | $17.39 | 13300 |
| 2022-08-08 | 17.55 | $17.50 | 13800 |
| 2022-08-05 | 17.53 | $17.32 | 26800 |
| 2022-08-04 | 17.57 | $17.59 | 26717 |
| 2022-08-03 | 17.53 | $17.61 | 16447 |
| 2022-08-02 | 17.47 | $17.45 | 22509 |
| 2022-08-01 | 17.44 | $17.47 | 43511 |
| 2022-07-29 | 17.40 | $17.44 | 55418 |
| 2022-07-28 | 17.36 | $17.44 | 47300 |
| 2022-07-27 | 17.31 | $17.29 | 7600 |
| 2022-07-26 | 17.29 | $17.23 | 9120 |
| 2022-07-25 | 17.28 | $17.08 | 6300 |
| 2022-07-22 | 17.32 | $17.17 | 17200 |
| 2022-07-21 | 17.34 | $17.24 | 14202 |
| 2022-07-20 | 17.34 | $17.15 | 14026 |
| 2022-07-19 | 17.36 | $17.24 | 9000 |
| 2022-07-18 | 17.36 | $17.18 | 1934 |
| 2022-07-15 | 17.38 | $17.27 | 21100 |
| 2022-07-14 | 17.36 | $17.17 | 10700 |
| 2022-07-13 | 17.38 | $17.51 | 14700 |
| 2022-07-12 | 17.28 | $17.54 | 16022 |
| 2022-07-11 | 17.15 | $17.66 | 12800 |
| 2022-07-08 | 16.96 | $17.39 | 19600 |
| 2022-07-07 | 16.80 | $17.09 | 10243 |
| 2022-07-06 | 16.71 | $17.04 | 21500 |
| 2022-07-05 | 16.61 | $17.00 | 21600 |
| 2022-07-01 | 16.51 | $16.83 | 20446 |
| 2022-06-30 | 16.44 | $16.70 | 41800 |
| 2022-06-29 | 16.40 | $16.69 | 16320 |
| 2022-06-28 | 16.37 | $16.50 | 5833 |
| 2022-06-27 | 16.38 | $16.54 | 23400 |
| 2022-06-24 | 16.40 | $16.55 | 15735 |
| 2022-06-23 | 16.41 | $16.32 | 28210 |
| 2022-06-22 | 16.51 | $16.14 | 86500 |
| 2022-06-21 | 16.70 | $15.95 | 24600 |
| 2022-06-17 | 16.98 | $16.03 | 35700 |
| 2022-06-16 | 17.31 | $16.47 | 9900 |
| 2022-06-15 | 17.57 | $16.62 | 10736 |
| 2022-06-14 | 17.83 | $16.88 | 40400 |
| 2022-06-13 | 18.06 | $17.39 | 35200 |
| 2022-06-10 | 18.18 | $17.73 | 55432 |
| 2022-06-09 | 18.21 | $17.97 | 27400 |
| 2022-06-08 | 18.17 | $18.06 | 10700 |
| 2022-06-07 | 18.07 | $18.14 | 20741 |
| 2022-06-06 | 17.93 | $18.09 | 7731 |
| 2022-06-03 | 17.76 | $18.15 | 14330 |
| 2022-06-02 | 17.54 | $18.16 | 18043 |
| 2022-06-01 | 17.25 | $17.95 | 45500 |
| 2022-05-31 | 16.97 | $17.69 | 28000 |
| 2022-05-27 | 16.71 | $17.86 | 50415 |
| 2022-05-26 | 16.34 | $17.25 | 98300 |
| 2022-05-25 | 16.08 | $16.55 | 45736 |
| 2022-05-24 | 16.00 | $16.25 | 25000 |
| 2022-05-23 | 16.00 | $16.16 | 14000 |
| 2022-05-20 | 16.03 | $16.17 | 23300 |
| 2022-05-19 | 16.08 | $16.01 | 27014 |
| 2022-05-18 | 16.20 | $15.98 | 12000 |
| 2022-05-17 | 16.37 | $16.30 | 9600 |
| 2022-05-16 | 16.47 | $16.30 | 23700 |
| 2022-05-13 | 16.61 | $16.33 | 40416 |
| 2022-05-12 | 16.77 | $16.58 | 30108 |
| 2022-05-11 | 16.89 | $16.71 | 47938 |
| 2022-05-10 | 17.01 | $17.21 | 27600 |
| 2022-05-09 | 17.00 | $17.00 | 26500 |
| 2022-05-06 | 17.06 | $17.21 | 17800 |
| 2022-05-05 | 17.07 | $17.21 | 24639 |
| 2022-05-04 | 17.09 | $17.25 | 24820 |
| 2022-05-03 | 17.11 | $17.15 | 21249 |
| 2022-05-02 | 17.17 | $17.07 | 26600 |
| 2022-04-29 | 17.27 | $17.18 | 22300 |
| 2022-04-28 | 17.37 | $17.30 | 46800 |
| 2022-04-27 | 17.46 | $17.24 | 32700 |
| 2022-04-26 | 17.59 | $17.62 | 15040 |
| 2022-04-25 | 17.64 | $17.72 | 12600 |
| 2022-04-22 | 17.68 | $17.69 | 18100 |
| 2022-04-21 | 17.73 | $17.83 | 18507 |
| 2022-04-20 | 17.76 | $17.79 | 50100 |
| 2022-04-19 | 17.81 | $17.95 | 57500 |
| 2022-04-18 | 17.83 | $17.66 | 35643 |
| 2022-04-14 | 17.96 | $17.77 | 18800 |
| 2022-04-13 | 18.08 | $18.06 | 67300 |
| 2022-04-12 | 18.14 | $18.13 | 30738 |
| 2022-04-11 | 18.20 | $18.11 | 41022 |
| 2022-04-08 | 18.28 | $18.22 | 22438 |
| 2022-04-07 | 18.35 | $18.30 | 29200 |
| 2022-04-06 | 18.42 | $18.45 | 17422 |
| 2022-04-05 | 18.46 | $18.71 | 43300 |
| 2022-04-04 | 18.43 | $18.70 | 54016 |
| 2022-04-01 | 18.40 | $18.74 | 27422 |
| 2022-03-31 | 18.35 | $18.58 | 34800 |
| 2022-03-30 | 18.36 | $18.29 | 67123 |
| 2022-03-29 | 18.46 | $18.46 | 42900 |
| 2022-03-28 | 18.55 | $18.30 | 50022 |
| 2022-03-25 | 18.70 | $18.61 | 16400 |
| 2022-03-24 | 18.80 | $18.82 | 26600 |
| 2022-03-23 | 18.86 | $18.91 | 15600 |
| 2022-03-22 | 18.91 | $18.84 | 19232 |
| 2022-03-21 | 19.00 | $18.76 | 21916 |
| 2022-03-18 | 19.14 | $19.14 | 11200 |
| 2022-03-17 | 19.20 | $19.17 | 11800 |
| 2022-03-16 | 19.26 | $19.02 | 25400 |
| 2022-03-15 | 19.39 | $19.14 | 24800 |
| 2022-03-14 | 19.52 | $19.03 | 18539 |
| 2022-03-11 | 19.71 | $19.52 | 20500 |
| 2022-03-10 | 19.79 | $19.46 | 19600 |
| 2022-03-09 | 19.91 | $19.74 | 20400 |
| 2022-03-08 | 19.96 | $19.80 | 14500 |
| 2022-03-07 | 20.02 | $19.94 | 9800 |
| 2022-03-04 | 20.04 | $20.21 | 3800 |
| 2022-03-03 | 19.98 | $20.21 | 5515 |
| 2022-03-02 | 19.91 | $20.11 | 3906 |
| 2022-03-01 | 19.86 | $20.11 | 24424 |
| 2022-02-28 | 19.80 | $19.99 | 11018 |
| 2022-02-25 | 19.77 | $19.89 | 6038 |
| 2022-02-24 | 19.77 | $19.83 | 24600 |
| 2022-02-23 | 19.79 | $19.84 | 9200 |
| 2022-02-22 | 19.82 | $19.95 | 19600 |
| 2022-02-18 | 19.83 | $20.25 | 23736 |
| 2022-02-17 | 19.75 | $19.89 | 35300 |
| 2022-02-16 | 19.77 | $19.71 | 56527 |
| 2022-02-15 | 19.86 | $19.68 | 23804 |
| 2022-02-14 | 19.98 | $19.66 | 20100 |
| 2022-02-11 | 20.14 | $19.94 | 34200 |
| 2022-02-10 | 20.26 | $20.19 | 28700 |
| 2022-02-09 | 20.33 | $20.49 | 26800 |
| 2022-02-08 | 20.32 | $20.40 | 23933 |
| 2022-02-07 | 20.35 | $20.59 | 8043 |
| 2022-02-04 | 20.32 | $20.59 | 30300 |
| 2022-02-03 | 20.30 | $20.77 | 27935 |
| 2022-02-02 | 20.22 | $20.78 | 18405 |
| 2022-02-01 | 20.12 | $20.67 | 17016 |
| 2022-01-31 | 20.05 | $20.47 | 16005 |
| 2022-01-28 | 20.04 | $20.40 | 31204 |
| 2022-01-27 | 20.06 | $20.40 | 42400 |
| 2022-01-26 | 20.10 | $20.33 | 24300 |
| 2022-01-25 | 20.17 | $20.21 | 25235 |
| 2022-01-24 | 20.31 | $19.85 | 72543 |
| 2022-01-21 | 20.61 | $20.23 | 80313 |
| 2022-01-20 | 20.86 | $20.25 | 47332 |
| 2022-01-19 | 21.16 | $20.40 | 81318 |
| 2022-01-18 | 21.50 | $20.73 | 97200 |
| 2022-01-14 | 21.81 | $21.43 | 31600 |
| 2022-01-13 | 21.96 | $21.72 | 32700 |
| 2022-01-12 | 22.06 | $22.02 | 53600 |
| 2022-01-11 | 22.10 | $22.35 | 9212 |
| 2022-01-10 | 22.03 | $22.45 | 10900 |
| 2022-01-07 | 21.93 | $22.31 | 26730 |
| 2022-01-06 | 21.84 | $22.17 | 67543 |
| 2022-01-05 | 21.79 | $22.12 | 57300 |
| 2022-01-04 | 21.75 | $21.92 | 42121 |
| 2022-01-03 | 21.77 | $21.94 | 51525 |
| 2021-12-31 | 21.79 | $21.91 | 60700 |
| 2021-12-30 | 21.83 | $21.97 | 39900 |
| 2021-12-29 | 21.87 | $21.65 | 67008 |
| 2021-12-28 | 22.02 | $21.75 | 103344 |
| 2021-12-27 | 22.18 | $21.86 | 50800 |
| 2021-12-23 | 22.34 | $22.11 | 32600 |
| 2021-12-22 | 22.47 | $22.10 | 17336 |
| 2021-12-21 | 22.62 | $22.04 | 17000 |
| 2021-12-20 | 22.84 | $22.26 | 15400 |
| 2021-12-17 | 23.03 | $22.97 | 22600 |
| 2021-12-16 | 23.04 | $23.24 | 22140 |
| 2021-12-15 | 22.96 | $23.14 | 16548 |
| 2021-12-14 | 22.90 | $23.17 | 12100 |
| 2021-12-13 | 22.82 | $22.96 | 18500 |
| 2021-12-10 | 22.79 | $22.79 | 24216 |
| 2021-12-09 | 22.80 | $22.85 | 9200 |
| 2021-12-08 | 22.80 | $22.83 | 6400 |
| 2021-12-07 | 22.81 | $22.87 | 21405 |
| 2021-12-06 | 22.82 | $22.71 | 6500 |
| 2021-12-03 | 22.87 | $22.58 | 6600 |
| 2021-12-02 | 22.98 | $22.79 | 13102 |
| 2021-12-01 | 23.04 | $22.92 | 5900 |
| 2021-11-30 | 23.08 | $22.88 | 7947 |
| 2021-11-29 | 23.15 | $23.19 | 8300 |
| 2021-11-26 | 23.12 | $23.04 | 3725 |
| 2021-11-24 | 23.14 | $23.00 | 2829 |
| 2021-11-23 | 23.18 | $23.05 | 8334 |
| 2021-11-22 | 23.21 | $23.18 | 8200 |
| 2021-11-19 | 23.20 | $23.17 | 12900 |
| 2021-11-18 | 23.19 | $23.14 | 6136 |
| 2021-11-17 | 23.19 | $23.29 | 17400 |
| 2021-11-16 | 23.15 | $23.18 | 2632 |
| 2021-11-15 | 23.12 | $23.22 | 11700 |
| 2021-11-12 | 23.08 | $23.21 | 4500 |
| 2021-11-11 | 23.04 | $23.15 | 829 |
| 2021-11-10 | 23.00 | $23.05 | 30827 |
| 2021-11-09 | 22.99 | $23.23 | 12431 |
| 2021-11-08 | 22.93 | $23.28 | 31600 |
| 2021-11-05 | 22.83 | $23.19 | 18029 |
| 2021-11-04 | 22.74 | $22.88 | 15826 |
| 2021-11-03 | 22.74 | $22.85 | 22015 |
| 2021-11-02 | 22.75 | $22.79 | 33921 |
| 2021-11-01 | 22.78 | $22.76 | 51800 |
| 2021-10-29 | 22.84 | $22.80 | 6239 |
| 2021-10-28 | 22.89 | $22.82 | 16100 |
| 2021-10-27 | 22.96 | $22.90 | 11407 |
| 2021-10-26 | 23.02 | $22.78 | 9600 |
| 2021-10-25 | 23.14 | $23.08 | 10405 |
| 2021-10-22 | 23.18 | $23.07 | 6400 |
| 2021-10-21 | 23.24 | $23.03 | 18200 |
| 2021-10-20 | 23.34 | $23.27 | 21800 |
| 2021-10-19 | 23.37 | $23.45 | 5100 |
| 2021-10-18 | 23.36 | $23.59 | 28733 |
| 2021-10-15 | 23.31 | $23.64 | 20600 |
| 2021-10-14 | 23.23 | $23.45 | 7118 |
| 2021-10-13 | 23.19 | $23.41 | 5300 |
| 2021-10-12 | 23.17 | $23.27 | 1300 |
| 2021-10-11 | 23.18 | $23.31 | 8816 |
| 2021-10-08 | 23.20 | $23.26 | 18600 |
| 2021-10-07 | 23.23 | $23.33 | 2900 |
| 2021-10-06 | 23.25 | $23.34 | 5631 |
| 2021-10-05 | 23.28 | $23.25 | 1900 |
| 2021-10-04 | 23.35 | $23.09 | 16400 |
| 2021-10-01 | 23.49 | $23.32 | 9003 |
| 2021-09-30 | 23.59 | $23.41 | 3900 |
| 2021-09-29 | 23.68 | $23.57 | 7500 |
| 2021-09-28 | 23.75 | $23.25 | 26000 |
| 2021-09-27 | 23.93 | $23.81 | 8300 |
| 2021-09-24 | 23.98 | $23.97 | 9800 |
| 2021-09-23 | 23.99 | $23.94 | 22500 |
| 2021-09-22 | 24.01 | $24.02 | 2100 |
| 2021-09-21 | 24.00 | $24.03 | 7942 |
| 2021-09-20 | 24.00 | $23.97 | 18904 |
| 2021-09-17 | 24.02 | $24.05 | 4200 |
| 2021-09-16 | 24.01 | $24.04 | 18943 |
| 2021-09-15 | 24.01 | $24.10 | 7132 |
| 2021-09-14 | 23.99 | $24.08 | 9800 |
| 2021-09-13 | 23.97 | $24.09 | 19200 |
| 2021-09-10 | 23.94 | $24.00 | 10824 |
| 2021-09-09 | 23.94 | $24.00 | 3218 |
| 2021-09-08 | 23.93 | $24.02 | 27600 |
| 2021-09-07 | 23.93 | $24.01 | 29902 |
| 2021-09-03 | 23.92 | $24.01 | 19100 |
| 2021-09-02 | 23.92 | $23.96 | 17400 |
| 2021-09-01 | 23.93 | $23.98 | 39100 |
| 2021-08-31 | 23.94 | $23.99 | 5200 |
| 2021-08-30 | 23.96 | $24.01 | 11600 |
| 2021-08-27 | 23.97 | $24.10 | 22936 |
| 2021-08-26 | 23.95 | $23.92 | 5600 |
| 2021-08-25 | 24.00 | $23.93 | 13903 |
| 2021-08-24 | 24.05 | $24.00 | 40400 |
| 2021-08-23 | 24.09 | $24.00 | 15510 |
| 2021-08-20 | 24.14 | $24.03 | 14600 |
| 2021-08-19 | 24.20 | $24.00 | 25900 |
| 2021-08-18 | 24.28 | $24.08 | 16200 |
| 2021-08-17 | 24.35 | $24.14 | 23700 |
| 2021-08-16 | 24.41 | $24.20 | 15100 |
| 2021-08-13 | 24.47 | $24.52 | 10649 |
| 2021-08-12 | 24.44 | $24.45 | 16811 |
| 2021-08-11 | 24.43 | $24.63 | 7029 |
| 2021-08-10 | 24.35 | $24.48 | 13700 |
| 2021-08-09 | 24.31 | $24.45 | 39200 |
| 2021-08-06 | 24.26 | $24.26 | 8614 |
| 2021-08-05 | 24.27 | $24.19 | 6800 |
| 2021-08-04 | 24.29 | $24.15 | 8300 |
| 2021-08-03 | 24.34 | $24.24 | 11900 |
| 2021-08-02 | 24.37 | $24.31 | 19022 |
| 2021-07-30 | 24.37 | $24.29 | 12400 |
| 2021-07-29 | 24.39 | $24.30 | 21800 |
| 2021-07-28 | 24.41 | $24.22 | 30542 |
| 2021-07-27 | 24.45 | $24.24 | 8400 |
| 2021-07-26 | 24.49 | $24.24 | 15100 |
| 2021-07-23 | 24.54 | $24.40 | 2619 |
| 2021-07-22 | 24.55 | $24.51 | 15100 |
| 2021-07-21 | 24.52 | $24.43 | 14700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.95
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.30
Average
47.34
Maximum
71.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.95 | $14.93 | 8324 |
| 2026-07-16 | 59.85 | $14.88 | 2230 |
| 2026-07-15 | 64.58 | $14.95 | 3702 |
| 2026-07-14 | 66.00 | $14.97 | 4633 |
| 2026-07-13 | 63.73 | $14.91 | 10302 |
| 2026-07-10 | 65.82 | $14.94 | 5302 |
| 2026-07-09 | 64.72 | $14.91 | 9800 |
| 2026-07-08 | 63.23 | $14.87 | 8700 |
| 2026-07-07 | 62.08 | $14.84 | 9142 |
| 2026-07-06 | 63.33 | $14.86 | 13914 |
| 2026-07-02 | 63.33 | $14.86 | 18500 |
| 2026-07-01 | 61.59 | $14.81 | 18716 |
| 2026-06-30 | 60.52 | $14.78 | 39610 |
| 2026-06-29 | 61.61 | $14.80 | 21000 |
| 2026-06-26 | 55.10 | $14.63 | 5400 |
| 2026-06-25 | 54.24 | $14.61 | 5419 |
| 2026-06-24 | 54.24 | $14.61 | 23700 |
| 2026-06-23 | 54.71 | $14.62 | 24200 |
| 2026-06-22 | 53.95 | $14.60 | 3877 |
| 2026-06-18 | 53.95 | $14.60 | 4000 |
| 2026-06-17 | 51.73 | $14.54 | 11500 |
| 2026-06-16 | 54.21 | $14.60 | 10600 |
| 2026-06-15 | 55.04 | $14.62 | 10800 |
| 2026-06-12 | 56.70 | $14.66 | 4432 |
| 2026-06-11 | 55.09 | $14.61 | 8100 |
| 2026-06-10 | 55.49 | $14.62 | 16327 |
| 2026-06-09 | 54.57 | $14.59 | 3100 |
| 2026-06-08 | 51.04 | $14.48 | 9100 |
| 2026-06-05 | 51.04 | $14.48 | 1900 |
| 2026-06-04 | 56.43 | $14.63 | 26600 |
| 2026-06-03 | 56.43 | $14.63 | 7600 |
| 2026-06-02 | 55.29 | $14.59 | 10800 |
| 2026-06-01 | 55.64 | $14.60 | 9748 |
| 2026-05-29 | 54.00 | $14.54 | 42912 |
| 2026-05-28 | 56.30 | $14.61 | 6100 |
| 2026-05-27 | 53.05 | $14.49 | 5702 |
| 2026-05-26 | 49.47 | $14.37 | 11800 |
| 2026-05-22 | 49.77 | $14.38 | 1900 |
| 2026-05-21 | 48.59 | $14.34 | 1500 |
| 2026-05-20 | 49.70 | $14.38 | 3103 |
| 2026-05-19 | 48.86 | $14.35 | 7612 |
| 2026-05-18 | 54.61 | $14.55 | 10100 |
| 2026-05-15 | 55.54 | $14.58 | 3105 |
| 2026-05-14 | 61.89 | $14.77 | 36643 |
| 2026-05-13 | 55.54 | $14.52 | 10631 |
| 2026-05-12 | 55.54 | $14.52 | 14100 |
| 2026-05-11 | 61.04 | $14.67 | 13800 |
| 2026-05-08 | 60.29 | $14.64 | 14600 |
| 2026-05-07 | 58.79 | $14.58 | 3037 |
| 2026-05-06 | 55.88 | $14.47 | 7141 |
| 2026-05-05 | 52.40 | $14.35 | 10414 |
| 2026-05-04 | 48.19 | $14.22 | 9226 |
| 2026-05-01 | 54.14 | $14.39 | 60330 |
| 2026-04-30 | 53.17 | $14.36 | 19000 |
| 2026-04-29 | 47.94 | $14.21 | 8300 |
| 2026-04-28 | 50.06 | $14.27 | 2400 |
| 2026-04-27 | 50.06 | $14.27 | 11442 |
| 2026-04-24 | 50.74 | $14.29 | 7300 |
| 2026-04-23 | 49.77 | $14.26 | 5609 |
| 2026-04-22 | 51.70 | $14.32 | 8400 |
| 2026-04-21 | 52.67 | $14.35 | 4100 |
| 2026-04-20 | 52.10 | $14.33 | 13945 |
| 2026-04-17 | 54.59 | $14.41 | 10300 |
| 2026-04-16 | 51.57 | $14.30 | 8024 |
| 2026-04-15 | 51.00 | $14.28 | 21100 |
| 2026-04-14 | 55.28 | $14.42 | 12402 |
| 2026-04-13 | 54.50 | $14.39 | 12047 |
| 2026-04-10 | 56.05 | $14.44 | 7000 |
| 2026-04-09 | 56.05 | $14.44 | 14200 |
| 2026-04-08 | 53.43 | $14.33 | 11340 |
| 2026-04-07 | 43.22 | $13.98 | 12700 |
| 2026-04-06 | 45.67 | $14.07 | 9100 |
| 2026-04-02 | 47.37 | $14.13 | 5700 |
| 2026-04-01 | 44.42 | $14.04 | 9700 |
| 2026-03-31 | 44.09 | $14.03 | 14844 |
| 2026-03-30 | 33.60 | $13.75 | 23000 |
| 2026-03-27 | 33.18 | $13.74 | 19916 |
| 2026-03-26 | 32.77 | $13.73 | 11613 |
| 2026-03-25 | 36.13 | $13.89 | 18216 |
| 2026-03-24 | 32.43 | $13.80 | 33325 |
| 2026-03-23 | 38.85 | $14.07 | 26715 |
| 2026-03-20 | 37.10 | $14.03 | 22000 |
| 2026-03-19 | 41.95 | $14.20 | 14200 |
| 2026-03-18 | 42.58 | $14.22 | 31400 |
| 2026-03-17 | 42.88 | $14.23 | 18045 |
| 2026-03-16 | 47.71 | $14.38 | 4906 |
| 2026-03-13 | 48.05 | $14.39 | 19800 |
| 2026-03-12 | 46.97 | $14.36 | 6437 |
| 2026-03-11 | 45.89 | $14.33 | 13500 |
| 2026-03-10 | 42.58 | $14.24 | 56120 |
| 2026-03-09 | 52.00 | $14.52 | 7239 |
| 2026-03-06 | 52.00 | $14.52 | 6100 |
| 2026-03-05 | 56.42 | $14.63 | 19644 |
| 2026-03-04 | 57.26 | $14.65 | 7600 |
| 2026-03-03 | 53.65 | $14.54 | 14920 |
| 2026-03-02 | 54.04 | $14.55 | 24311 |
| 2026-02-27 | 56.82 | $14.62 | 11807 |
| 2026-02-26 | 54.27 | $14.54 | 29643 |
| 2026-02-25 | 59.72 | $14.67 | 115136 |
| 2026-02-24 | 54.74 | $14.52 | 51344 |
| 2026-02-23 | 47.78 | $14.35 | 23000 |
| 2026-02-20 | 55.95 | $14.52 | 17100 |
| 2026-02-19 | 57.60 | $14.55 | 39300 |
| 2026-02-18 | 55.96 | $14.51 | 17317 |
| 2026-02-17 | 59.82 | $14.58 | 14800 |
| 2026-02-13 | 64.67 | $14.66 | 15500 |
| 2026-02-12 | 67.94 | $14.71 | 16400 |
| 2026-02-11 | 66.99 | $14.68 | 16600 |
| 2026-02-10 | 70.29 | $14.73 | 13404 |
| 2026-02-09 | 71.63 | $14.75 | 24538 |
| 2026-02-06 | 70.84 | $14.72 | 37700 |
| 2026-02-05 | 68.91 | $14.65 | 53100 |
| 2026-02-04 | 66.51 | $14.57 | 62434 |
| 2026-02-03 | 66.51 | $14.57 | 34700 |
| 2026-02-02 | 62.23 | $14.44 | 31605 |
| 2026-01-30 | 62.23 | $14.44 | 17700 |
| 2026-01-29 | 59.34 | $14.36 | 24100 |
| 2026-01-28 | 55.28 | $14.26 | 14100 |
| 2026-01-27 | 47.28 | $14.10 | 26636 |
| 2026-01-26 | 49.38 | $14.14 | 20300 |
| 2026-01-23 | 53.31 | $14.21 | 85100 |
| 2026-01-22 | 46.35 | $14.09 | 29600 |
| 2026-01-21 | 51.86 | $14.18 | 26400 |
| 2026-01-20 | 51.25 | $14.17 | 19511 |
| 2026-01-16 | 53.85 | $14.21 | 22445 |
| 2026-01-15 | 52.71 | $14.19 | 56000 |
| 2026-01-14 | 54.63 | $14.22 | 20508 |
| 2026-01-13 | 54.10 | $14.21 | 33302 |
| 2026-01-12 | 52.52 | $14.18 | 14800 |
| 2026-01-09 | 50.92 | $14.15 | 33500 |
| 2026-01-08 | 46.94 | $14.08 | 13242 |
| 2026-01-07 | 47.99 | $14.10 | 35900 |
| 2026-01-06 | 45.67 | $14.06 | 25700 |
| 2026-01-05 | 45.67 | $14.06 | 26721 |
| 2026-01-02 | 45.12 | $14.05 | 20908 |
| 2025-12-31 | 40.52 | $13.97 | 91647 |
| 2025-12-30 | 41.35 | $13.99 | 47607 |
| 2025-12-29 | 35.77 | $13.90 | 111800 |
| 2025-12-26 | 37.66 | $13.95 | 50146 |
| 2025-12-24 | 40.07 | $14.01 | 23700 |
| 2025-12-23 | 40.48 | $14.02 | 66100 |
| 2025-12-22 | 44.37 | $14.11 | 30500 |
| 2025-12-19 | 44.82 | $14.12 | 32600 |
| 2025-12-18 | 44.28 | $14.11 | 28814 |
| 2025-12-17 | 43.22 | $14.09 | 56836 |
| 2025-12-16 | 44.43 | $14.12 | 57013 |
| 2025-12-15 | 46.05 | $14.16 | 41322 |
| 2025-12-12 | 49.96 | $14.25 | 32200 |
| 2025-12-11 | 51.81 | $14.29 | 32400 |
| 2025-12-10 | 51.38 | $14.28 | 21541 |
| 2025-12-09 | 48.79 | $14.22 | 35400 |
| 2025-12-08 | 46.99 | $14.18 | 55427 |
| 2025-12-05 | 50.80 | $14.27 | 43009 |
| 2025-12-04 | 47.19 | $14.19 | 31400 |
| 2025-12-03 | 46.25 | $14.17 | 38100 |
| 2025-12-02 | 44.86 | $14.14 | 45400 |
| 2025-12-01 | 43.46 | $14.11 | 42540 |
| 2025-11-28 | 43.46 | $14.11 | 34050 |
| 2025-11-26 | 41.23 | $14.06 | 34100 |
| 2025-11-25 | 42.51 | $14.10 | 63100 |
| 2025-11-24 | 41.21 | $14.07 | 46300 |
| 2025-11-21 | 39.04 | $14.02 | 21400 |
| 2025-11-20 | 39.04 | $14.02 | 68000 |
| 2025-11-19 | 45.41 | $14.23 | 7338 |
| 2025-11-18 | 47.88 | $14.30 | 17300 |
| 2025-11-17 | 52.97 | $14.43 | 4000 |
| 2025-11-14 | 60.48 | $14.59 | 77400 |
| 2025-11-13 | 54.77 | $14.44 | 18300 |
| 2025-11-12 | 56.85 | $14.48 | 11944 |
| 2025-11-11 | 52.56 | $14.38 | 31800 |
| 2025-11-10 | 51.18 | $14.35 | 26930 |
| 2025-11-07 | 48.82 | $14.30 | 20626 |
| 2025-11-06 | 53.22 | $14.39 | 6229 |
| 2025-11-05 | 56.44 | $14.45 | 10547 |
| 2025-11-04 | 59.29 | $14.50 | 43500 |
| 2025-11-03 | 55.91 | $14.42 | 32028 |
| 2025-10-31 | 56.47 | $14.43 | 26336 |
| 2025-10-30 | 48.72 | $14.27 | 20800 |
| 2025-10-29 | 51.44 | $14.32 | 12800 |
| 2025-10-28 | 51.44 | $14.32 | 36008 |
| 2025-10-27 | 50.44 | $14.30 | 19400 |
| 2025-10-24 | 50.44 | $14.30 | 29900 |
| 2025-10-23 | 49.50 | $14.28 | 14307 |
| 2025-10-22 | 51.83 | $14.33 | 19249 |
| 2025-10-21 | 53.75 | $14.37 | 27115 |
| 2025-10-20 | 50.25 | $14.29 | 32200 |
| 2025-10-17 | 49.80 | $14.28 | 40201 |
| 2025-10-16 | 60.16 | $14.48 | 26404 |
| 2025-10-15 | 59.36 | $14.46 | 25800 |
| 2025-10-14 | 62.35 | $14.51 | 7000 |
| 2025-10-13 | 60.85 | $14.47 | 7400 |
| 2025-10-10 | 60.48 | $14.46 | 18100 |
| 2025-10-09 | 57.39 | $14.38 | 22500 |
| 2025-10-08 | 59.60 | $14.42 | 18600 |
| 2025-10-07 | 56.83 | $14.35 | 17700 |
| 2025-10-06 | 55.60 | $14.32 | 16600 |
| 2025-10-03 | 61.77 | $14.43 | 19638 |
| 2025-10-02 | 63.59 | $14.46 | 23900 |
| 2025-10-01 | 64.81 | $14.48 | 18600 |
| 2025-09-30 | 64.16 | $14.46 | 26000 |
| 2025-09-29 | 63.84 | $14.45 | 19318 |
| 2025-09-26 | 62.90 | $14.42 | 28600 |
| 2025-09-25 | 59.95 | $14.33 | 11048 |
| 2025-09-24 | 61.50 | $14.36 | 20002 |
| 2025-09-23 | 64.68 | $14.42 | 37519 |
| 2025-09-22 | 62.86 | $14.36 | 31800 |
| 2025-09-19 | 64.98 | $14.40 | 42205 |
| 2025-09-18 | 61.59 | $14.29 | 40843 |
| 2025-09-17 | 60.26 | $14.25 | 35400 |
| 2025-09-16 | 63.94 | $14.32 | 43000 |
| 2025-09-15 | 62.05 | $14.26 | 64145 |
| 2025-09-12 | 65.30 | $14.32 | 24869 |
| 2025-09-11 | 66.97 | $14.35 | 40100 |
| 2025-09-10 | 64.07 | $14.25 | 38917 |
| 2025-09-09 | 59.30 | $14.11 | 46135 |
| 2025-09-08 | 58.18 | $14.08 | 31300 |
| 2025-09-05 | 52.32 | $13.94 | 48787 |
| 2025-09-04 | 48.39 | $13.86 | 32100 |
| 2025-09-03 | 48.39 | $13.86 | 30200 |
| 2025-09-02 | 47.91 | $13.85 | 49428 |
| 2025-08-29 | 44.96 | $13.79 | 25500 |
| 2025-08-28 | 40.73 | $13.71 | 37419 |
| 2025-08-27 | 39.62 | $13.69 | 26100 |
| 2025-08-26 | 41.84 | $13.75 | 29400 |
| 2025-08-25 | 42.60 | $13.77 | 41936 |
| 2025-08-22 | 42.60 | $13.77 | 44800 |
| 2025-08-21 | 39.65 | $13.71 | 44316 |
| 2025-08-20 | 41.33 | $13.76 | 40100 |
| 2025-08-19 | 47.02 | $13.91 | 9947 |
| 2025-08-18 | 49.62 | $13.97 | 37600 |
| 2025-08-15 | 52.37 | $14.03 | 9200 |
| 2025-08-14 | 54.27 | $14.07 | 20906 |
| 2025-08-13 | 59.40 | $14.17 | 15134 |
| 2025-08-12 | 56.26 | $14.09 | 17838 |
| 2025-08-11 | 56.26 | $14.09 | 39900 |
| 2025-08-08 | 54.26 | $14.04 | 13300 |
| 2025-08-07 | 50.85 | $13.96 | 20413 |
| 2025-08-06 | 49.51 | $13.93 | 10345 |
| 2025-08-05 | 49.07 | $13.92 | 38700 |
| 2025-08-04 | 50.75 | $13.96 | 28200 |
| 2025-08-01 | 48.23 | $13.90 | 34001 |
| 2025-07-31 | 41.04 | $13.75 | 18900 |
| 2025-07-30 | 39.45 | $13.72 | 17300 |
| 2025-07-29 | 43.56 | $13.83 | 16042 |
| 2025-07-28 | 36.73 | $13.71 | 30308 |
| 2025-07-25 | 36.12 | $13.70 | 42000 |
| 2025-07-24 | 34.92 | $13.68 | 6700 |
| 2025-07-23 | 34.92 | $13.68 | 16926 |
| 2025-07-22 | 38.14 | $13.78 | 12900 |
| 2025-07-21 | 41.41 | $13.87 | 4440 |
| 2025-07-18 | 42.56 | $13.90 | 3121 |
| 2025-07-17 | 42.05 | $13.89 | 13043 |
| 2025-07-16 | 47.24 | $14.02 | 30900 |
| 2025-07-15 | 49.01 | $14.06 | 16501 |
| 2025-07-14 | 51.78 | $14.12 | 49732 |
| 2025-07-11 | 45.45 | $13.99 | 33400 |
| 2025-07-10 | 49.22 | $14.07 | 21533 |
| 2025-07-09 | 51.78 | $14.12 | 27200 |
| 2025-07-08 | 49.28 | $14.07 | 72234 |
| 2025-07-07 | 50.27 | $14.09 | 25000 |
| 2025-07-03 | 52.79 | $14.14 | 53200 |
| 2025-07-02 | 48.89 | $14.06 | 25200 |
| 2025-07-01 | 46.81 | $14.02 | 24821 |
| 2025-06-30 | 42.94 | $13.95 | 36834 |
| 2025-06-27 | 43.80 | $13.97 | 21000 |
| 2025-06-26 | 35.82 | $13.84 | 17400 |
| 2025-06-25 | 36.19 | $13.85 | 10938 |
| 2025-06-24 | 37.69 | $13.89 | 30543 |
| 2025-06-23 | 38.07 | $13.90 | 20800 |
| 2025-06-20 | 37.48 | $13.89 | 21900 |
| 2025-06-18 | 38.17 | $13.91 | 14700 |
| 2025-06-17 | 40.29 | $13.97 | 9100 |
| 2025-06-16 | 39.76 | $13.96 | 85503 |
| 2025-06-13 | 39.76 | $13.96 | 18545 |
| 2025-06-12 | 46.04 | $14.13 | 16712 |
| 2025-06-11 | 44.57 | $14.10 | 19943 |
| 2025-06-10 | 43.60 | $14.08 | 53900 |
| 2025-06-09 | 43.13 | $14.07 | 11336 |
| 2025-06-06 | 43.13 | $14.07 | 27509 |
| 2025-06-05 | 39.95 | $14.00 | 14100 |
| 2025-06-04 | 42.88 | $14.09 | 17600 |
| 2025-06-03 | 41.52 | $14.06 | 34828 |
| 2025-06-02 | 42.48 | $14.09 | 18418 |
| 2025-05-30 | 44.43 | $14.15 | 14746 |
| 2025-05-29 | 44.76 | $14.16 | 18000 |
| 2025-05-28 | 41.50 | $14.08 | 47900 |
| 2025-05-27 | 45.31 | $14.20 | 27200 |
| 2025-05-23 | 43.24 | $14.15 | 6700 |
| 2025-05-22 | 44.85 | $14.20 | 10900 |
| 2025-05-21 | 43.66 | $14.17 | 24300 |
| 2025-05-20 | 46.19 | $14.25 | 13400 |
| 2025-05-19 | 48.18 | $14.31 | 3210 |
| 2025-05-16 | 51.33 | $14.40 | 1400 |
| 2025-05-15 | 52.05 | $14.42 | 6732 |
| 2025-05-14 | 53.11 | $14.45 | 21000 |
| 2025-05-13 | 54.16 | $14.48 | 23600 |
| 2025-05-12 | 52.68 | $14.43 | 7400 |
| 2025-05-09 | 50.87 | $14.37 | 3600 |
| 2025-05-08 | 50.87 | $14.37 | 16000 |
| 2025-05-07 | 49.42 | $14.32 | 14941 |
| 2025-05-06 | 47.66 | $14.26 | 18000 |
| 2025-05-05 | 47.37 | $14.25 | 15315 |
| 2025-05-02 | 47.09 | $14.24 | 22332 |
| 2025-05-01 | 43.99 | $14.13 | 23700 |
| 2025-04-30 | 41.31 | $14.04 | 36400 |
| 2025-04-29 | 39.17 | $13.97 | 31900 |
| 2025-04-28 | 40.37 | $14.03 | 40739 |
| 2025-04-25 | 38.58 | $13.97 | 5730 |
| 2025-04-24 | 36.78 | $13.91 | 6000 |
| 2025-04-23 | 32.71 | $13.78 | 33600 |
| 2025-04-22 | 28.69 | $13.66 | 13548 |
| 2025-04-21 | 28.00 | $13.64 | 14442 |
| 2025-04-17 | 29.76 | $13.77 | 18620 |
| 2025-04-16 | 30.18 | $13.80 | 38900 |
| 2025-04-15 | 29.55 | $13.78 | 41912 |
| 2025-04-14 | 29.68 | $13.79 | 34800 |
| 2025-04-11 | 24.50 | $13.62 | 46400 |
| 2025-04-10 | 25.12 | $13.68 | 42700 |
| 2025-04-09 | 27.19 | $13.87 | 61918 |
| 2025-04-08 | 17.30 | $13.58 | 96800 |
| 2025-04-07 | 22.77 | $14.12 | 15400 |
| 2025-04-04 | 26.80 | $14.39 | 53600 |
| 2025-04-03 | 38.90 | $14.89 | 8600 |
| 2025-04-02 | 38.90 | $14.89 | 22800 |
| 2025-04-01 | 36.84 | $14.85 | 23738 |
| 2025-03-31 | 33.09 | $14.78 | 15248 |
| 2025-03-28 | 34.48 | $14.83 | 3700 |
| 2025-03-27 | 31.76 | $14.78 | 9408 |
| 2025-03-26 | 34.19 | $14.87 | 13900 |
| 2025-03-25 | 38.19 | $15.00 | 34700 |
| 2025-03-24 | 36.00 | $14.96 | 49800 |
| 2025-03-21 | 35.46 | $14.95 | 36426 |
| 2025-03-20 | 32.74 | $14.90 | 26405 |
| 2025-03-19 | 28.76 | $14.83 | 13400 |
| 2025-03-18 | 30.22 | $14.89 | 33200 |
| 2025-03-17 | 32.29 | $14.97 | 7800 |
| 2025-03-14 | 31.74 | $14.96 | 28900 |
| 2025-03-13 | 35.63 | $15.10 | 12640 |
| 2025-03-12 | 37.17 | $15.15 | 7624 |
| 2025-03-11 | 37.48 | $15.16 | 26100 |
| 2025-03-10 | 39.35 | $15.22 | 32936 |
| 2025-03-07 | 44.62 | $15.37 | 10200 |
| 2025-03-06 | 46.59 | $15.42 | 9815 |
| 2025-03-05 | 46.59 | $15.42 | 5200 |
| 2025-03-04 | 48.53 | $15.47 | 21320 |
| 2025-03-03 | 52.26 | $15.56 | 19000 |
| 2025-02-28 | 52.26 | $15.56 | 14900 |
| 2025-02-27 | 49.95 | $15.50 | 10536 |
| 2025-02-26 | 52.35 | $15.56 | 60900 |
| 2025-02-25 | 58.11 | $15.69 | 15300 |
| 2025-02-24 | 57.77 | $15.68 | 13721 |
| 2025-02-21 | 59.14 | $15.71 | 13252 |
| 2025-02-20 | 58.52 | $15.69 | 49300 |
| 2025-02-19 | 56.97 | $15.64 | 5504 |
| 2025-02-18 | 54.02 | $15.55 | 16439 |
| 2025-02-14 | 56.04 | $15.60 | 7400 |
| 2025-02-13 | 56.85 | $15.62 | 12827 |
| 2025-02-12 | 53.33 | $15.51 | 23531 |
| 2025-02-11 | 63.66 | $15.74 | 6433 |
| 2025-02-10 | 60.50 | $15.64 | 20600 |
| 2025-02-07 | 58.80 | $15.59 | 18700 |
| 2025-02-06 | 57.04 | $15.54 | 7300 |
| 2025-02-05 | 59.45 | $15.59 | 8900 |
| 2025-02-04 | 56.29 | $15.50 | 8804 |
| 2025-02-03 | 52.80 | $15.41 | 12008 |
| 2025-01-31 | 51.57 | $15.38 | 39327 |
| 2025-01-30 | 49.06 | $15.32 | 12000 |
| 2025-01-29 | 44.99 | $15.23 | 4300 |
| 2025-01-28 | 45.38 | $15.24 | 12400 |
| 2025-01-27 | 44.48 | $15.22 | 10848 |
| 2025-01-24 | 45.55 | $15.25 | 7205 |
| 2025-01-23 | 46.25 | $15.27 | 14100 |
| 2025-01-22 | 48.74 | $15.34 | 10822 |
| 2025-01-21 | 49.10 | $15.35 | 10200 |
| 2025-01-17 | 46.48 | $15.28 | 26409 |
| 2025-01-16 | 43.30 | $15.20 | 14513 |
| 2025-01-15 | 43.61 | $15.21 | 20400 |
| 2025-01-14 | 39.09 | $15.10 | 5924 |
| 2025-01-13 | 35.52 | $15.02 | 16203 |
| 2025-01-10 | 36.28 | $15.05 | 37908 |
| 2025-01-08 | 38.91 | $15.15 | 18300 |
| 2025-01-07 | 36.28 | $15.09 | 35731 |
| 2025-01-06 | 37.82 | $15.15 | 29000 |
| 2025-01-03 | 36.54 | $15.12 | 38900 |
| 2025-01-02 | 31.13 | $15.00 | 34200 |
| 2024-12-31 | 24.51 | $14.87 | 140201 |
| 2024-12-30 | 23.44 | $14.85 | 109700 |
| 2024-12-27 | 24.60 | $14.92 | 80526 |
| 2024-12-26 | 25.28 | $14.96 | 37600 |
| 2024-12-24 | 25.62 | $14.98 | 45317 |
| 2024-12-23 | 25.62 | $14.98 | 64231 |
| 2024-12-20 | 28.55 | $15.15 | 33301 |
| 2024-12-19 | 29.88 | $15.22 | 28900 |
| 2024-12-18 | 32.12 | $15.33 | 29700 |
| 2024-12-17 | 37.18 | $15.54 | 15029 |
| 2024-12-16 | 40.34 | $15.65 | 45126 |
| 2024-12-13 | 42.20 | $15.71 | 11523 |
| 2024-12-12 | 50.27 | $15.93 | 39400 |
| 2024-12-11 | 51.99 | $15.97 | 16205 |
| 2024-12-10 | 51.99 | $15.97 | 20527 |
| 2024-12-09 | 50.07 | $15.92 | 22300 |
| 2024-12-06 | 52.05 | $15.97 | 11237 |
| 2024-12-05 | 52.44 | $15.98 | 13215 |
| 2024-12-04 | 57.86 | $16.11 | 28100 |
| 2024-12-03 | 56.55 | $16.07 | 15727 |
| 2024-12-02 | 53.82 | $15.99 | 34600 |
| 2024-11-29 | 54.22 | $16.00 | 20402 |
| 2024-11-27 | 50.32 | $15.89 | 37800 |
| 2024-11-26 | 43.20 | $15.72 | 25627 |
| 2024-11-25 | 44.27 | $15.75 | 31324 |
| 2024-11-22 | 42.01 | $15.70 | 12700 |
| 2024-11-21 | 40.64 | $15.67 | 23147 |
| 2024-11-20 | 39.27 | $15.64 | 11300 |
| 2024-11-19 | 39.85 | $15.66 | 23028 |
| 2024-11-18 | 39.85 | $15.66 | 14137 |
| 2024-11-15 | 43.63 | $15.79 | 17200 |
| 2024-11-14 | 48.69 | $15.94 | 13743 |
| 2024-11-13 | 47.14 | $15.90 | 12012 |
| 2024-11-12 | 45.57 | $15.86 | 27500 |
| 2024-11-11 | 47.58 | $15.92 | 29500 |
| 2024-11-08 | 45.69 | $15.87 | 31015 |
| 2024-11-07 | 44.55 | $15.84 | 26518 |
| 2024-11-06 | 36.99 | $15.66 | 28930 |
| 2024-11-05 | 42.14 | $15.83 | 10441 |
| 2024-11-04 | 39.80 | $15.78 | 25500 |
| 2024-11-01 | 36.38 | $15.71 | 12100 |
| 2024-10-31 | 39.75 | $15.82 | 21425 |
| 2024-10-30 | 34.50 | $15.72 | 11500 |
| 2024-10-29 | 29.86 | $15.64 | 6400 |
| 2024-10-28 | 32.91 | $15.75 | 17234 |
| 2024-10-25 | 33.20 | $15.76 | 27700 |
| 2024-10-24 | 36.95 | $15.88 | 10100 |
| 2024-10-23 | 40.97 | $15.99 | 12447 |
| 2024-10-22 | 49.90 | $16.18 | 15700 |
| 2024-10-21 | 50.44 | $16.19 | 8844 |
| 2024-10-18 | 54.43 | $16.26 | 14616 |
| 2024-10-17 | 49.56 | $16.17 | 8602 |
| 2024-10-16 | 49.56 | $16.17 | 11320 |
| 2024-10-15 | 50.65 | $16.19 | 21300 |
| 2024-10-14 | 54.62 | $16.26 | 13615 |
| 2024-10-11 | 59.02 | $16.33 | 8421 |
| 2024-10-10 | 57.15 | $16.29 | 12600 |
| 2024-10-09 | 59.07 | $16.32 | 11509 |
| 2024-10-08 | 58.63 | $16.31 | 12000 |
| 2024-10-07 | 57.77 | $16.29 | 21900 |
| 2024-10-04 | 58.35 | $16.30 | 11300 |
| 2024-10-03 | 58.35 | $16.30 | 19436 |
| 2024-10-02 | 62.29 | $16.37 | 5500 |
| 2024-10-01 | 64.67 | $16.41 | 18800 |
| 2024-09-30 | 60.36 | $16.29 | 21805 |
| 2024-09-27 | 60.36 | $16.29 | 19500 |
| 2024-09-26 | 58.05 | $16.23 | 32400 |
| 2024-09-25 | 58.05 | $16.23 | 20635 |
| 2024-09-24 | 58.57 | $16.24 | 14502 |
| 2024-09-23 | 56.37 | $16.18 | 12900 |
| 2024-09-20 | 55.62 | $16.16 | 14900 |
| 2024-09-19 | 56.54 | $16.18 | 25413 |
| 2024-09-18 | 60.83 | $16.27 | 11700 |
| 2024-09-17 | 61.82 | $16.29 | 9300 |
| 2024-09-16 | 61.82 | $16.29 | 8300 |
| 2024-09-13 | 60.96 | $16.26 | 6644 |
| 2024-09-12 | 63.21 | $16.31 | 27200 |
| 2024-09-11 | 57.89 | $16.13 | 11414 |
| 2024-09-10 | 52.84 | $15.99 | 12000 |
| 2024-09-09 | 48.21 | $15.88 | 14800 |
| 2024-09-06 | 48.21 | $15.88 | 9400 |
| 2024-09-05 | 47.79 | $15.87 | 17100 |
| 2024-09-04 | 51.36 | $15.96 | 10100 |
| 2024-09-03 | 51.76 | $15.97 | 13931 |
| 2024-08-30 | 50.26 | $15.93 | 29000 |
| 2024-08-29 | 49.13 | $15.90 | 21700 |
| 2024-08-28 | 49.49 | $15.91 | 12900 |
| 2024-08-27 | 48.06 | $15.87 | 25600 |
| 2024-08-26 | 51.89 | $15.98 | 6500 |
| 2024-08-23 | 51.22 | $15.96 | 5105 |
| 2024-08-22 | 48.49 | $15.88 | 7900 |
| 2024-08-21 | 49.14 | $15.90 | 13200 |
| 2024-08-20 | 50.77 | $15.95 | 18600 |
| 2024-08-19 | 48.16 | $15.87 | 17222 |
| 2024-08-16 | 50.71 | $15.95 | 6816 |
| 2024-08-15 | 48.78 | $15.89 | 11703 |
| 2024-08-14 | 53.43 | $16.03 | 7618 |
| 2024-08-13 | 53.12 | $16.02 | 9926 |
| 2024-08-12 | 51.63 | $15.97 | 19342 |
| 2024-08-09 | 51.94 | $15.98 | 13323 |
| 2024-08-08 | 51.94 | $15.98 | 13100 |
| 2024-08-07 | 51.41 | $15.96 | 27800 |
| 2024-08-06 | 46.30 | $15.78 | 23940 |
| 2024-08-05 | 38.45 | $15.55 | 49800 |
| 2024-08-02 | 49.52 | $15.92 | 18600 |
| 2024-08-01 | 49.14 | $15.91 | 9616 |
| 2024-07-31 | 46.49 | $15.84 | 7100 |
| 2024-07-30 | 42.42 | $15.74 | 11600 |
| 2024-07-29 | 42.73 | $15.75 | 23000 |
| 2024-07-26 | 43.95 | $15.79 | 8633 |
| 2024-07-25 | 44.25 | $15.80 | 8100 |
| 2024-07-24 | 40.39 | $15.70 | 22307 |
| 2024-07-23 | 43.54 | $15.81 | 18300 |
| 2024-07-22 | 41.17 | $15.75 | 18100 |
| 2024-07-19 | 37.42 | $15.66 | 5000 |
| 2024-07-18 | 37.42 | $15.66 | 17742 |
| 2024-07-17 | 41.09 | $15.80 | 19700 |
| 2024-07-16 | 44.99 | $15.93 | 19500 |
| 2024-07-15 | 43.42 | $15.89 | 25707 |
| 2024-07-12 | 47.26 | $16.01 | 22204 |
| 2024-07-11 | 49.33 | $16.07 | 9107 |
| 2024-07-10 | 44.30 | $15.94 | 22848 |
| 2024-07-09 | 45.63 | $15.98 | 19018 |
| 2024-07-08 | 48.37 | $16.06 | 8537 |
| 2024-07-05 | 48.72 | $16.07 | 12200 |
| 2024-07-03 | 51.16 | $16.14 | 8700 |
| 2024-07-02 | 50.14 | $16.11 | 18915 |
| 2024-07-01 | 50.14 | $16.11 | 5815 |
| 2024-06-28 | 52.80 | $16.19 | 8800 |
| 2024-06-27 | 48.25 | $16.05 | 8400 |
| 2024-06-26 | 44.62 | $15.95 | 5800 |
| 2024-06-25 | 45.53 | $15.98 | 20207 |
| 2024-06-24 | 44.82 | $15.96 | 14100 |
| 2024-06-21 | 45.67 | $15.99 | 13500 |
| 2024-06-20 | 47.97 | $16.07 | 22400 |
| 2024-06-18 | 51.36 | $16.18 | 18948 |
| 2024-06-17 | 52.64 | $16.22 | 7200 |
| 2024-06-14 | 51.49 | $16.18 | 11610 |
| 2024-06-13 | 53.66 | $16.25 | 6309 |
| 2024-06-12 | 52.30 | $16.20 | 19505 |
| 2024-06-11 | 53.19 | $16.23 | 29200 |
| 2024-06-10 | 58.22 | $16.39 | 8823 |
| 2024-06-07 | 55.74 | $16.29 | 7642 |
| 2024-06-06 | 55.74 | $16.29 | 10505 |
| 2024-06-05 | 57.91 | $16.36 | 20845 |
| 2024-06-04 | 56.77 | $16.31 | 14900 |
| 2024-06-03 | 54.16 | $16.20 | 7200 |
| 2024-05-31 | 48.52 | $15.99 | 13403 |
| 2024-05-30 | 45.17 | $15.88 | 9926 |
| 2024-05-29 | 44.23 | $15.85 | 14000 |
| 2024-05-28 | 46.50 | $15.94 | 8200 |
| 2024-05-24 | 46.21 | $15.93 | 5800 |
| 2024-05-23 | 45.36 | $15.90 | 17200 |
| 2024-05-22 | 50.98 | $16.12 | 19329 |
| 2024-05-21 | 59.57 | $16.39 | 6137 |
| 2024-05-20 | 58.34 | $16.34 | 11500 |
| 2024-05-17 | 53.77 | $16.17 | 6011 |
| 2024-05-16 | 51.70 | $16.10 | 21400 |
| 2024-05-15 | 52.99 | $16.14 | 18700 |
| 2024-05-14 | 50.65 | $16.06 | 7640 |
| 2024-05-13 | 54.86 | $16.19 | 13100 |
| 2024-05-10 | 54.59 | $16.18 | 8100 |
| 2024-05-09 | 57.95 | $16.28 | 7108 |
| 2024-05-08 | 57.20 | $16.25 | 11706 |
| 2024-05-07 | 57.20 | $16.25 | 11508 |
| 2024-05-06 | 53.44 | $16.10 | 12319 |
| 2024-05-03 | 48.58 | $15.93 | 33300 |
| 2024-05-02 | 46.72 | $15.87 | 8741 |
| 2024-05-01 | 47.54 | $15.90 | 9406 |
| 2024-04-30 | 44.13 | $15.79 | 17400 |
| 2024-04-29 | 43.17 | $15.76 | 25914 |
| 2024-04-26 | 49.02 | $15.98 | 5020 |
| 2024-04-25 | 48.11 | $15.95 | 11500 |
| 2024-04-24 | 53.91 | $16.14 | 7635 |
| 2024-04-23 | 56.28 | $16.21 | 22800 |
| 2024-04-22 | 45.54 | $15.88 | 8312 |
| 2024-04-19 | 43.96 | $15.84 | 8100 |
| 2024-04-18 | 44.26 | $15.85 | 14400 |
| 2024-04-17 | 44.26 | $15.85 | 8100 |
| 2024-04-16 | 42.46 | $15.80 | 18600 |
| 2024-04-15 | 42.99 | $15.82 | 27123 |
| 2024-04-12 | 50.46 | $16.07 | 8147 |
| 2024-04-11 | 59.51 | $16.30 | 13804 |
| 2024-04-10 | 59.51 | $16.30 | 14237 |
| 2024-04-09 | 63.53 | $16.39 | 12600 |
| 2024-04-08 | 65.40 | $16.43 | 13400 |
| 2024-04-05 | 61.36 | $16.28 | 14606 |
| 2024-04-04 | 57.93 | $16.17 | 6400 |
| 2024-04-03 | 57.60 | $16.16 | 13500 |
| 2024-04-02 | 57.60 | $16.16 | 14200 |
| 2024-04-01 | 58.42 | $16.18 | 9100 |
| 2024-03-28 | 61.73 | $16.26 | 8700 |
| 2024-03-27 | 60.12 | $16.20 | 7506 |
| 2024-03-26 | 56.65 | $16.08 | 13300 |
| 2024-03-25 | 56.35 | $16.07 | 8517 |
| 2024-03-22 | 59.48 | $16.15 | 13923 |
| 2024-03-21 | 57.22 | $16.07 | 14849 |
| 2024-03-20 | 56.65 | $16.05 | 19042 |
| 2024-03-19 | 58.90 | $16.11 | 13100 |
| 2024-03-18 | 57.84 | $16.07 | 15500 |
| 2024-03-15 | 55.66 | $15.99 | 16600 |
| 2024-03-14 | 57.79 | $16.05 | 10433 |
| 2024-03-13 | 65.75 | $16.25 | 19433 |
| 2024-03-12 | 69.86 | $16.34 | 13519 |
| 2024-03-11 | 70.32 | $16.35 | 8520 |
| 2024-03-08 | 67.22 | $16.20 | 9346 |
| 2024-03-07 | 68.58 | $16.23 | 26827 |
| 2024-03-06 | 67.96 | $16.20 | 17609 |
| 2024-03-05 | 66.51 | $16.13 | 4537 |
| 2024-03-04 | 64.99 | $16.06 | 18106 |
| 2024-03-01 | 63.42 | $15.99 | 15100 |
| 2024-02-29 | 58.64 | $15.80 | 11700 |
| 2024-02-28 | 58.37 | $15.79 | 11642 |
| 2024-02-27 | 53.09 | $15.61 | 14405 |
| 2024-02-26 | 52.77 | $15.60 | 41518 |
| 2024-02-23 | 57.56 | $15.73 | 28935 |
| 2024-02-22 | 57.28 | $15.72 | 41521 |
| 2024-02-21 | 57.00 | $15.71 | 49409 |
| 2024-02-20 | 57.70 | $15.73 | 48121 |
| 2024-02-16 | 59.08 | $15.77 | 8500 |
| 2024-02-15 | 61.53 | $15.84 | 57900 |
| 2024-02-14 | 57.99 | $15.69 | 29105 |
| 2024-02-13 | 59.73 | $15.74 | 16500 |
| 2024-02-12 | 62.21 | $15.81 | 16400 |
| 2024-02-09 | 59.22 | $15.68 | 4200 |
| 2024-02-08 | 58.50 | $15.65 | 13500 |
| 2024-02-07 | 58.50 | $15.65 | 6500 |
| 2024-02-06 | 58.81 | $15.66 | 8600 |
| 2024-02-05 | 56.15 | $15.54 | 22000 |
| 2024-02-02 | 57.02 | $15.57 | 22248 |
| 2024-02-01 | 60.62 | $15.69 | 14400 |
| 2024-01-31 | 57.43 | $15.54 | 15715 |
| 2024-01-30 | 55.84 | $15.47 | 17903 |
| 2024-01-29 | 54.70 | $15.42 | 31238 |
| 2024-01-26 | 50.56 | $15.25 | 23125 |
| 2024-01-25 | 52.71 | $15.33 | 17700 |
| 2024-01-24 | 50.46 | $15.24 | 15309 |
| 2024-01-23 | 50.97 | $15.26 | 12116 |
| 2024-01-22 | 50.00 | $15.22 | 13948 |
| 2024-01-19 | 48.80 | $15.17 | 13400 |
| 2024-01-18 | 49.71 | $15.21 | 13200 |
| 2024-01-17 | 51.29 | $15.28 | 17235 |
| 2024-01-16 | 57.50 | $15.53 | 22700 |
| 2024-01-12 | 58.04 | $15.55 | 31109 |
| 2024-01-11 | 65.23 | $15.80 | 7918 |
| 2024-01-10 | 67.79 | $15.88 | 18800 |
| 2024-01-09 | 68.11 | $15.89 | 14300 |
| 2024-01-08 | 66.31 | $15.77 | 8944 |
| 2024-01-05 | 65.39 | $15.71 | 28600 |
| 2024-01-04 | 64.62 | $15.66 | 18300 |
| 2024-01-03 | 63.85 | $15.61 | 8126 |
| 2024-01-02 | 61.15 | $15.44 | 24101 |
| 2023-12-29 | 61.92 | $15.47 | 39500 |
| 2023-12-28 | 60.82 | $15.40 | 38000 |
| 2023-12-27 | 62.54 | $15.47 | 54107 |
| 2023-12-26 | 57.10 | $15.14 | 57317 |
| 2023-12-22 | 60.38 | $15.27 | 43622 |
| 2023-12-21 | 54.67 | $14.97 | 41846 |
| 2023-12-20 | 57.84 | $15.09 | 21100 |
| 2023-12-19 | 60.04 | $15.17 | 31100 |
| 2023-12-18 | 60.59 | $15.19 | 50540 |
| 2023-12-15 | 60.86 | $15.20 | 20600 |
| 2023-12-14 | 62.94 | $15.28 | 29000 |
| 2023-12-13 | 61.86 | $15.21 | 28700 |
| 2023-12-12 | 60.11 | $15.10 | 16025 |
| 2023-12-11 | 60.59 | $15.12 | 13525 |
| 2023-12-08 | 59.04 | $15.02 | 20400 |
| 2023-12-07 | 68.52 | $15.39 | 59300 |
| 2023-12-06 | 62.11 | $14.98 | 39200 |
| 2023-12-05 | 66.84 | $15.13 | 9103 |
| 2023-12-04 | 67.49 | $15.15 | 9800 |
| 2023-12-01 | 65.91 | $15.05 | 18800 |
| 2023-11-30 | 61.68 | $14.81 | 19817 |
| 2023-11-29 | 62.60 | $14.84 | 22512 |
| 2023-11-28 | 60.94 | $14.75 | 17900 |
| 2023-11-27 | 60.94 | $14.75 | 13926 |
| 2023-11-24 | 60.94 | $14.75 | 8318 |
| 2023-11-22 | 60.77 | $14.74 | 29200 |
| 2023-11-21 | 59.63 | $14.67 | 14911 |
| 2023-11-20 | 59.47 | $14.66 | 33000 |
| 2023-11-17 | 59.47 | $14.66 | 24737 |
| 2023-11-16 | 60.11 | $14.69 | 26231 |
| 2023-11-15 | 55.17 | $14.37 | 10816 |
| 2023-11-14 | 55.58 | $14.39 | 10500 |
| 2023-11-13 | 54.62 | $14.33 | 19300 |
| 2023-11-10 | 55.00 | $14.35 | 12230 |
| 2023-11-09 | 51.34 | $14.12 | 23544 |
| 2023-11-08 | 52.58 | $14.19 | 17200 |
| 2023-11-07 | 52.75 | $14.20 | 19000 |
| 2023-11-06 | 47.34 | $13.87 | 23900 |
| 2023-11-03 | 49.98 | $14.03 | 38200 |
| 2023-11-02 | 43.43 | $13.68 | 37509 |
| 2023-11-01 | 38.16 | $13.44 | 13824 |
| 2023-10-31 | 29.30 | $13.10 | 15900 |
| 2023-10-30 | 26.05 | $12.99 | 39810 |
| 2023-10-27 | 23.93 | $12.92 | 22829 |
| 2023-10-26 | 25.00 | $13.03 | 37901 |
| 2023-10-25 | 25.49 | $13.08 | 10600 |
| 2023-10-24 | 27.11 | $13.24 | 17415 |
| 2023-10-23 | 25.71 | $13.19 | 70200 |
| 2023-10-20 | 27.63 | $13.38 | 39900 |
| 2023-10-19 | 29.98 | $13.59 | 3149 |
| 2023-10-18 | 30.21 | $13.61 | 22000 |
| 2023-10-17 | 32.61 | $13.81 | 10422 |
| 2023-10-16 | 35.28 | $14.01 | 9200 |
| 2023-10-13 | 36.71 | $14.11 | 33646 |
| 2023-10-12 | 36.99 | $14.13 | 14210 |
| 2023-10-11 | 40.41 | $14.36 | 18749 |
| 2023-10-10 | 36.27 | $14.19 | 49441 |
| 2023-10-09 | 32.34 | $14.04 | 3500 |
| 2023-10-06 | 27.53 | $13.87 | 11100 |
| 2023-10-05 | 29.65 | $14.05 | 3438 |
| 2023-10-04 | 30.91 | $14.15 | 10316 |
| 2023-10-03 | 26.14 | $13.99 | 23030 |
| 2023-10-02 | 31.57 | $14.41 | 10100 |
| 2023-09-29 | 27.84 | $14.30 | 19744 |
| 2023-09-28 | 28.24 | $14.33 | 43400 |
| 2023-09-27 | 23.38 | $14.19 | 7619 |
| 2023-09-26 | 26.15 | $14.42 | 14440 |
| 2023-09-25 | 30.81 | $14.73 | 22606 |
| 2023-09-22 | 32.22 | $14.81 | 5600 |
| 2023-09-21 | 32.75 | $14.84 | 10100 |
| 2023-09-20 | 34.37 | $14.93 | 10700 |
| 2023-09-19 | 33.33 | $14.90 | 15400 |
| 2023-09-18 | 34.91 | $14.99 | 26000 |
| 2023-09-15 | 40.16 | $15.25 | 17500 |
| 2023-09-14 | 39.16 | $15.22 | 6604 |
| 2023-09-13 | 43.80 | $15.42 | 6335 |
| 2023-09-12 | 44.05 | $15.43 | 7032 |
| 2023-09-11 | 46.29 | $15.52 | 24600 |
| 2023-09-08 | 40.89 | $15.35 | 11600 |
| 2023-09-07 | 41.35 | $15.37 | 10700 |
| 2023-09-06 | 44.99 | $15.52 | 15400 |
| 2023-09-05 | 45.50 | $15.54 | 17600 |
| 2023-09-01 | 44.00 | $15.49 | 6333 |
| 2023-08-31 | 43.41 | $15.47 | 19600 |
| 2023-08-30 | 45.95 | $15.58 | 15237 |
| 2023-08-29 | 43.37 | $15.49 | 20343 |
| 2023-08-28 | 39.09 | $15.35 | 4636 |
| 2023-08-25 | 39.50 | $15.37 | 17421 |
| 2023-08-24 | 36.69 | $15.28 | 11530 |
| 2023-08-23 | 42.28 | $15.55 | 4800 |
| 2023-08-22 | 40.69 | $15.50 | 8500 |
| 2023-08-21 | 41.34 | $15.53 | 21400 |
| 2023-08-18 | 44.25 | $15.66 | 7200 |
| 2023-08-17 | 44.47 | $15.67 | 18300 |
| 2023-08-16 | 48.78 | $15.85 | 9000 |
| 2023-08-15 | 51.97 | $15.97 | 5200 |
| 2023-08-14 | 49.63 | $15.88 | 17700 |
| 2023-08-11 | 55.98 | $16.10 | 22800 |
| 2023-08-10 | 55.73 | $16.09 | 1260 |
| 2023-08-09 | 55.26 | $16.07 | 14745 |
| 2023-08-08 | 55.82 | $16.09 | 3634 |
| 2023-08-07 | 52.84 | $15.96 | 15600 |
| 2023-08-04 | 57.37 | $16.12 | 14000 |
| 2023-08-03 | 55.56 | $16.04 | 15700 |
| 2023-08-02 | 62.14 | $16.25 | 9511 |
| 2023-08-01 | 62.47 | $16.26 | 10100 |
| 2023-07-31 | 63.11 | $16.28 | 26000 |
| 2023-07-28 | 60.18 | $16.13 | 15349 |
| 2023-07-27 | 56.46 | $15.96 | 24204 |
| 2023-07-26 | 56.46 | $15.96 | 10800 |
| 2023-07-25 | 53.70 | $15.84 | 22822 |
| 2023-07-24 | 53.70 | $15.84 | 19714 |
| 2023-07-21 | 55.83 | $15.92 | 5022 |
| 2023-07-20 | 53.65 | $15.82 | 13500 |
| 2023-07-19 | 60.14 | $16.05 | 9002 |
| 2023-07-18 | 59.12 | $16.00 | 3600 |
| 2023-07-17 | 58.31 | $15.96 | 7830 |
| 2023-07-14 | 58.86 | $15.98 | 3010 |
| 2023-07-13 | 62.24 | $16.10 | 15500 |
| 2023-07-12 | 69.86 | $16.34 | 11234 |
| 2023-07-11 | 64.53 | $16.03 | 7000 |
| 2023-07-10 | 68.23 | $16.13 | 27900 |
| 2023-07-07 | 64.13 | $15.92 | 18046 |
| 2023-07-06 | 63.92 | $15.91 | 26238 |
| 2023-07-05 | 67.29 | $16.00 | 28330 |
| 2023-07-03 | 68.83 | $16.04 | 5000 |
| 2023-06-30 | 66.27 | $15.90 | 14925 |
| 2023-06-29 | 64.90 | $15.83 | 14400 |
| 2023-06-28 | 63.07 | $15.74 | 22528 |
| 2023-06-27 | 61.37 | $15.66 | 34704 |
| 2023-06-26 | 56.08 | $15.44 | 22946 |
| 2023-06-23 | 56.08 | $15.44 | 13800 |
| 2023-06-22 | 53.47 | $15.34 | 24800 |
| 2023-06-21 | 48.85 | $15.18 | 18500 |
| 2023-06-20 | 42.77 | $15.00 | 16100 |
| 2023-06-16 | 42.41 | $14.99 | 7033 |
| 2023-06-15 | 45.12 | $15.09 | 21727 |
| 2023-06-14 | 44.44 | $15.07 | 14622 |
| 2023-06-13 | 48.09 | $15.20 | 10800 |
| 2023-06-12 | 47.46 | $15.18 | 22626 |
| 2023-06-09 | 49.15 | $15.24 | 15014 |
| 2023-06-08 | 52.42 | $15.35 | 15800 |
| 2023-06-07 | 51.01 | $15.30 | 6520 |
| 2023-06-06 | 49.01 | $15.23 | 10704 |
| 2023-06-05 | 45.37 | $15.11 | 8609 |
| 2023-06-02 | 42.79 | $15.03 | 12400 |
| 2023-06-01 | 47.31 | $15.20 | 5142 |
| 2023-05-31 | 42.56 | $15.06 | 6200 |
| 2023-05-30 | 44.75 | $15.14 | 14623 |
| 2023-05-26 | 40.77 | $15.03 | 9000 |
| 2023-05-25 | 33.30 | $14.85 | 33000 |
| 2023-05-24 | 33.52 | $14.86 | 9633 |
| 2023-05-23 | 37.06 | $15.01 | 8735 |
| 2023-05-22 | 39.43 | $15.10 | 10000 |
| 2023-05-19 | 40.25 | $15.13 | 16400 |
| 2023-05-18 | 41.61 | $15.18 | 11000 |
| 2023-05-17 | 43.28 | $15.24 | 7309 |
| 2023-05-16 | 42.92 | $15.23 | 18200 |
| 2023-05-15 | 43.99 | $15.27 | 12808 |
| 2023-05-12 | 45.06 | $15.31 | 6200 |
| 2023-05-11 | 50.27 | $15.49 | 3200 |
| 2023-05-10 | 48.05 | $15.42 | 24614 |
| 2023-05-09 | 46.76 | $15.38 | 13300 |
| 2023-05-08 | 47.32 | $15.40 | 8517 |
| 2023-05-05 | 47.32 | $15.40 | 14800 |
| 2023-05-04 | 48.09 | $15.43 | 9617 |
| 2023-05-03 | 45.25 | $15.33 | 19400 |
| 2023-05-02 | 45.96 | $15.36 | 3200 |
| 2023-05-01 | 44.85 | $15.32 | 29306 |
| 2023-04-28 | 46.44 | $15.39 | 12625 |
| 2023-04-27 | 44.30 | $15.31 | 8500 |
| 2023-04-26 | 43.23 | $15.27 | 18400 |
| 2023-04-25 | 40.21 | $15.16 | 12300 |
| 2023-04-24 | 42.55 | $15.28 | 10538 |
| 2023-04-21 | 41.20 | $15.23 | 7700 |
| 2023-04-20 | 41.38 | $15.24 | 19308 |
| 2023-04-19 | 40.62 | $15.21 | 20921 |
| 2023-04-18 | 40.79 | $15.22 | 31300 |
| 2023-04-17 | 47.51 | $15.58 | 7300 |
| 2023-04-14 | 50.59 | $15.72 | 17200 |
| 2023-04-13 | 51.50 | $15.76 | 26033 |
| 2023-04-12 | 55.26 | $15.92 | 14509 |
| 2023-04-11 | 55.75 | $15.94 | 8600 |
| 2023-04-10 | 52.80 | $15.79 | 9300 |
| 2023-04-06 | 55.13 | $15.89 | 33314 |
| 2023-04-05 | 52.34 | $15.75 | 21900 |
| 2023-04-04 | 49.57 | $15.62 | 35937 |
| 2023-04-03 | 42.51 | $15.33 | 32400 |
| 2023-03-31 | 45.88 | $15.49 | 26500 |
| 2023-03-30 | 42.92 | $15.38 | 11718 |
| 2023-03-29 | 39.80 | $15.27 | 6800 |
| 2023-03-28 | 37.74 | $15.20 | 12600 |
| 2023-03-27 | 36.26 | $15.15 | 13800 |
| 2023-03-24 | 40.26 | $15.37 | 10100 |
| 2023-03-23 | 31.45 | $15.10 | 21100 |
| 2023-03-22 | 34.30 | $15.26 | 3900 |
| 2023-03-21 | 34.30 | $15.26 | 30800 |
| 2023-03-20 | 35.76 | $15.34 | 7905 |
| 2023-03-17 | 37.87 | $15.45 | 3541 |
| 2023-03-16 | 37.55 | $15.44 | 6600 |
| 2023-03-15 | 37.25 | $15.43 | 5448 |
| 2023-03-14 | 35.76 | $15.38 | 2644 |
| 2023-03-13 | 37.62 | $15.49 | 8620 |
| 2023-03-10 | 40.55 | $15.65 | 9622 |
| 2023-03-09 | 42.93 | $15.77 | 3000 |
| 2023-03-08 | 46.37 | $15.93 | 7000 |
| 2023-03-07 | 41.03 | $15.74 | 13600 |
| 2023-03-06 | 43.87 | $15.87 | 11126 |
| 2023-03-03 | 41.51 | $15.79 | 2500 |
| 2023-03-02 | 40.00 | $15.74 | 13140 |
| 2023-03-01 | 42.27 | $15.85 | 11700 |
| 2023-02-28 | 44.45 | $15.95 | 11619 |
| 2023-02-27 | 38.43 | $15.75 | 10700 |
| 2023-02-24 | 36.46 | $15.69 | 32322 |
| 2023-02-23 | 37.41 | $15.74 | 32023 |
| 2023-02-22 | 38.94 | $15.82 | 30133 |
| 2023-02-21 | 38.64 | $15.81 | 36400 |
| 2023-02-17 | 43.95 | $16.07 | 17017 |
| 2023-02-16 | 46.27 | $16.17 | 18944 |
| 2023-02-15 | 52.91 | $16.42 | 14100 |
| 2023-02-14 | 53.79 | $16.45 | 21100 |
| 2023-02-13 | 58.41 | $16.60 | 19700 |
| 2023-02-10 | 60.38 | $16.66 | 36011 |
| 2023-02-09 | 59.73 | $16.63 | 36145 |
| 2023-02-08 | 57.08 | $16.51 | 53100 |
| 2023-02-07 | 56.63 | $16.49 | 14700 |
| 2023-02-06 | 55.74 | $16.45 | 9700 |
| 2023-02-03 | 58.59 | $16.55 | 14318 |
| 2023-02-02 | 63.18 | $16.70 | 71414 |
| 2023-02-01 | 61.46 | $16.61 | 32000 |
| 2023-01-31 | 58.37 | $16.46 | 48512 |
| 2023-01-30 | 55.92 | $16.35 | 18800 |
| 2023-01-27 | 55.92 | $16.35 | 12400 |
| 2023-01-26 | 56.46 | $16.37 | 37700 |
| 2023-01-25 | 58.64 | $16.45 | 22300 |
| 2023-01-24 | 62.36 | $16.58 | 27100 |
| 2023-01-23 | 61.47 | $16.53 | 13313 |
| 2023-01-20 | 57.01 | $16.30 | 49500 |
| 2023-01-19 | 55.96 | $16.25 | 21539 |
| 2023-01-18 | 58.40 | $16.34 | 41200 |
| 2023-01-17 | 53.23 | $16.10 | 31111 |
| 2023-01-13 | 53.00 | $16.09 | 26200 |
| 2023-01-12 | 54.28 | $16.14 | 31839 |
| 2023-01-11 | 53.43 | $16.10 | 54700 |
| 2023-01-10 | 51.72 | $16.02 | 19610 |
| 2023-01-09 | 52.40 | $16.05 | 40520 |
| 2023-01-06 | 50.54 | $15.96 | 27400 |
| 2023-01-05 | 51.17 | $15.99 | 15500 |
| 2023-01-04 | 52.21 | $16.04 | 20322 |
| 2023-01-03 | 48.65 | $15.86 | 6216 |
| 2022-12-30 | 44.73 | $15.68 | 19600 |
| 2022-12-29 | 43.36 | $15.62 | 73900 |
| 2022-12-28 | 43.88 | $15.65 | 38747 |
| 2022-12-27 | 42.13 | $15.57 | 45200 |
| 2022-12-23 | 42.44 | $15.59 | 29621 |
| 2022-12-22 | 43.84 | $15.68 | 23300 |
| 2022-12-21 | 47.10 | $15.88 | 26200 |
| 2022-12-20 | 43.93 | $15.72 | 29301 |
| 2022-12-19 | 45.22 | $15.80 | 19703 |
| 2022-12-16 | 45.22 | $15.80 | 40700 |
| 2022-12-15 | 46.61 | $15.89 | 21100 |
| 2022-12-14 | 47.37 | $15.94 | 21211 |
| 2022-12-13 | 50.71 | $16.15 | 58029 |
| 2022-12-12 | 49.91 | $16.10 | 25500 |
| 2022-12-09 | 48.49 | $16.01 | 7243 |
| 2022-12-08 | 50.30 | $16.13 | 12200 |
| 2022-12-07 | 52.80 | $16.29 | 39005 |
| 2022-12-06 | 52.95 | $16.30 | 28547 |
| 2022-12-05 | 54.48 | $16.40 | 12300 |
| 2022-12-02 | 65.24 | $17.00 | 24000 |
| 2022-12-01 | 64.69 | $16.95 | 26400 |
| 2022-11-30 | 65.28 | $16.98 | 28800 |
| 2022-11-29 | 63.92 | $16.85 | 7415 |
| 2022-11-28 | 65.99 | $16.96 | 27820 |
| 2022-11-25 | 65.90 | $16.95 | 6732 |
| 2022-11-23 | 65.90 | $16.95 | 34631 |
| 2022-11-22 | 62.58 | $16.60 | 37503 |
| 2022-11-21 | 57.91 | $16.18 | 24200 |
| 2022-11-18 | 49.67 | $15.60 | 19900 |
| 2022-11-17 | 47.31 | $15.46 | 21927 |
| 2022-11-16 | 50.19 | $15.64 | 12500 |
| 2022-11-15 | 51.01 | $15.69 | 28915 |
| 2022-11-14 | 50.24 | $15.64 | 18506 |
| 2022-11-11 | 56.49 | $16.01 | 10107 |
| 2022-11-10 | 56.07 | $15.98 | 20500 |
| 2022-11-09 | 47.73 | $15.46 | 12700 |
| 2022-11-08 | 43.63 | $15.25 | 17928 |
| 2022-11-07 | 45.24 | $15.35 | 18100 |
| 2022-11-04 | 44.66 | $15.32 | 11800 |
| 2022-11-03 | 43.71 | $15.27 | 12700 |
| 2022-11-02 | 43.71 | $15.27 | 35100 |
| 2022-11-01 | 35.79 | $14.87 | 21600 |
| 2022-10-31 | 31.43 | $14.68 | 6225 |
| 2022-10-28 | 33.97 | $14.90 | 12600 |
| 2022-10-27 | 30.58 | $14.76 | 21213 |
| 2022-10-26 | 31.01 | $14.80 | 49207 |
| 2022-10-25 | 33.73 | $15.04 | 24830 |
| 2022-10-24 | 29.32 | $14.86 | 30000 |
| 2022-10-21 | 32.64 | $15.15 | 19800 |
| 2022-10-20 | 33.13 | $15.19 | 15939 |
| 2022-10-19 | 32.65 | $15.17 | 13600 |
| 2022-10-18 | 35.18 | $15.38 | 7817 |
| 2022-10-17 | 35.55 | $15.41 | 15347 |
| 2022-10-14 | 36.66 | $15.50 | 4200 |
| 2022-10-13 | 38.17 | $15.62 | 8200 |
| 2022-10-12 | 39.32 | $15.71 | 5326 |
| 2022-10-11 | 38.34 | $15.66 | 35533 |
| 2022-10-10 | 40.59 | $15.84 | 8500 |
| 2022-10-07 | 44.44 | $16.12 | 1715 |
| 2022-10-06 | 44.44 | $16.12 | 5100 |
| 2022-10-05 | 46.27 | $16.25 | 20602 |
| 2022-10-04 | 47.57 | $16.34 | 14700 |
| 2022-10-03 | 44.10 | $16.13 | 7110 |
| 2022-09-30 | 32.37 | $15.55 | 10000 |
| 2022-09-29 | 35.28 | $15.79 | 19204 |
| 2022-09-28 | 35.40 | $15.80 | 51200 |
| 2022-09-27 | 30.70 | $15.60 | 14400 |
| 2022-09-26 | 31.80 | $15.70 | 59200 |
| 2022-09-23 | 29.89 | $15.62 | 17717 |
| 2022-09-22 | 31.24 | $15.75 | 18725 |
| 2022-09-21 | 33.21 | $15.93 | 20024 |
| 2022-09-20 | 33.78 | $15.98 | 19627 |
| 2022-09-19 | 35.13 | $16.10 | 6300 |
| 2022-09-16 | 37.02 | $16.26 | 13930 |
| 2022-09-15 | 39.14 | $16.43 | 14913 |
| 2022-09-14 | 41.11 | $16.58 | 8500 |
| 2022-09-13 | 40.54 | $16.55 | 33141 |
| 2022-09-12 | 41.69 | $16.64 | 22700 |
| 2022-09-09 | 45.21 | $16.90 | 13000 |
| 2022-09-08 | 41.99 | $16.72 | 19528 |
| 2022-09-07 | 45.22 | $16.95 | 20215 |
| 2022-09-06 | 38.81 | $16.62 | 13315 |
| 2022-09-02 | 43.17 | $16.92 | 4149 |
| 2022-09-01 | 40.64 | $16.80 | 14805 |
| 2022-08-31 | 43.07 | $16.96 | 12700 |
| 2022-08-30 | 44.33 | $17.04 | 18600 |
| 2022-08-29 | 46.10 | $17.15 | 14300 |
| 2022-08-26 | 49.13 | $17.33 | 7115 |
| 2022-08-25 | 50.00 | $17.38 | 16236 |
| 2022-08-24 | 50.68 | $17.42 | 14700 |
| 2022-08-23 | 47.81 | $17.25 | 5700 |
| 2022-08-22 | 46.06 | $17.15 | 19900 |
| 2022-08-19 | 50.58 | $17.43 | 10346 |
| 2022-08-18 | 53.62 | $17.60 | 36200 |
| 2022-08-17 | 51.67 | $17.48 | 27705 |
| 2022-08-16 | 55.75 | $17.70 | 25003 |
| 2022-08-15 | 60.71 | $17.94 | 19100 |
| 2022-08-12 | 58.68 | $17.80 | 18832 |
| 2022-08-11 | 54.86 | $17.56 | 27000 |
| 2022-08-10 | 57.38 | $17.68 | 44540 |
| 2022-08-09 | 52.36 | $17.39 | 13300 |
| 2022-08-08 | 54.68 | $17.50 | 13800 |
| 2022-08-05 | 51.33 | $17.32 | 26800 |
| 2022-08-04 | 57.37 | $17.59 | 26717 |
| 2022-08-03 | 57.85 | $17.61 | 16447 |
| 2022-08-02 | 54.99 | $17.45 | 22509 |
| 2022-08-01 | 55.44 | $17.47 | 43511 |
| 2022-07-29 | 54.92 | $17.44 | 55418 |
| 2022-07-28 | 54.92 | $17.44 | 47300 |
| 2022-07-27 | 52.40 | $17.29 | 7600 |
| 2022-07-26 | 51.37 | $17.23 | 9120 |
| 2022-07-25 | 48.74 | $17.08 | 6300 |
| 2022-07-22 | 50.29 | $17.17 | 17200 |
| 2022-07-21 | 51.51 | $17.24 | 14202 |
| 2022-07-20 | 50.03 | $17.15 | 14026 |
| 2022-07-19 | 51.52 | $17.24 | 9000 |
| 2022-07-18 | 50.59 | $17.18 | 1934 |
| 2022-07-15 | 52.01 | $17.27 | 21100 |
| 2022-07-14 | 50.54 | $17.17 | 10700 |
| 2022-07-13 | 56.08 | $17.51 | 14700 |
| 2022-07-12 | 56.60 | $17.54 | 16022 |
| 2022-07-11 | 58.66 | $17.66 | 12800 |
| 2022-07-08 | 55.17 | $17.39 | 19600 |
| 2022-07-07 | 50.77 | $17.09 | 10243 |
| 2022-07-06 | 49.99 | $17.04 | 21500 |
| 2022-07-05 | 49.39 | $17.00 | 21600 |
| 2022-07-01 | 46.78 | $16.83 | 20446 |
| 2022-06-30 | 44.71 | $16.70 | 41800 |
| 2022-06-29 | 44.56 | $16.69 | 16320 |
| 2022-06-28 | 41.55 | $16.50 | 5833 |
| 2022-06-27 | 42.01 | $16.54 | 23400 |
| 2022-06-24 | 42.12 | $16.55 | 15735 |
| 2022-06-23 | 38.62 | $16.32 | 28210 |
| 2022-06-22 | 35.73 | $16.14 | 86500 |
| 2022-06-21 | 32.55 | $15.95 | 24600 |
| 2022-06-17 | 33.20 | $16.03 | 35700 |
| 2022-06-16 | 37.13 | $16.47 | 9900 |
| 2022-06-15 | 38.60 | $16.62 | 10736 |
| 2022-06-14 | 41.31 | $16.88 | 40400 |
| 2022-06-13 | 47.51 | $17.39 | 35200 |
| 2022-06-10 | 52.50 | $17.73 | 55432 |
| 2022-06-09 | 56.48 | $17.97 | 27400 |
| 2022-06-08 | 58.05 | $18.06 | 10700 |
| 2022-06-07 | 59.44 | $18.14 | 20741 |
| 2022-06-06 | 58.86 | $18.09 | 7731 |
| 2022-06-03 | 59.84 | $18.15 | 14330 |
| 2022-06-02 | 60.00 | $18.16 | 18043 |
| 2022-06-01 | 57.76 | $17.95 | 45500 |
| 2022-05-31 | 54.78 | $17.69 | 28000 |
| 2022-05-27 | 57.29 | $17.86 | 50415 |
| 2022-05-26 | 49.38 | $17.25 | 98300 |
| 2022-05-25 | 36.57 | $16.55 | 45736 |
| 2022-05-24 | 29.28 | $16.25 | 25000 |
| 2022-05-23 | 26.88 | $16.16 | 14000 |
| 2022-05-20 | 26.98 | $16.17 | 23300 |
| 2022-05-19 | 22.77 | $16.01 | 27014 |
| 2022-05-18 | 21.97 | $15.98 | 12000 |
| 2022-05-17 | 24.55 | $16.30 | 9600 |
| 2022-05-16 | 24.55 | $16.30 | 23700 |
| 2022-05-13 | 24.80 | $16.33 | 40416 |
| 2022-05-12 | 26.94 | $16.58 | 30108 |
| 2022-05-11 | 28.14 | $16.71 | 47938 |
| 2022-05-10 | 33.61 | $17.21 | 27600 |
| 2022-05-09 | 28.03 | $17.00 | 26500 |
| 2022-05-06 | 30.46 | $17.21 | 17800 |
| 2022-05-05 | 30.46 | $17.21 | 24639 |
| 2022-05-04 | 30.92 | $17.25 | 24820 |
| 2022-05-03 | 28.34 | $17.15 | 21249 |
| 2022-05-02 | 26.25 | $17.07 | 26600 |
| 2022-04-29 | 27.29 | $17.18 | 22300 |
| 2022-04-28 | 28.46 | $17.30 | 46800 |
| 2022-04-27 | 26.98 | $17.24 | 32700 |
| 2022-04-26 | 30.83 | $17.62 | 15040 |
| 2022-04-25 | 31.97 | $17.72 | 12600 |
| 2022-04-22 | 31.25 | $17.69 | 18100 |
| 2022-04-21 | 32.80 | $17.83 | 18507 |
| 2022-04-20 | 31.88 | $17.79 | 50100 |
| 2022-04-19 | 33.63 | $17.95 | 57500 |
| 2022-04-18 | 26.72 | $17.66 | 35643 |
| 2022-04-14 | 27.76 | $17.77 | 18800 |
| 2022-04-13 | 30.76 | $18.06 | 67300 |
| 2022-04-12 | 31.54 | $18.13 | 30738 |
| 2022-04-11 | 31.07 | $18.11 | 41022 |
| 2022-04-08 | 32.24 | $18.22 | 22438 |
| 2022-04-07 | 33.10 | $18.30 | 29200 |
| 2022-04-06 | 34.76 | $18.45 | 17422 |
| 2022-04-05 | 37.88 | $18.71 | 43300 |
| 2022-04-04 | 37.67 | $18.70 | 54016 |
| 2022-04-01 | 38.15 | $18.74 | 27422 |
| 2022-03-31 | 35.02 | $18.58 | 34800 |
| 2022-03-30 | 28.83 | $18.29 | 67123 |
| 2022-03-29 | 30.44 | $18.46 | 42900 |
| 2022-03-28 | 26.77 | $18.30 | 50022 |
| 2022-03-25 | 29.65 | $18.61 | 16400 |
| 2022-03-24 | 31.86 | $18.82 | 26600 |
| 2022-03-23 | 32.85 | $18.91 | 15600 |
| 2022-03-22 | 31.27 | $18.84 | 19232 |
| 2022-03-21 | 29.46 | $18.76 | 21916 |
| 2022-03-18 | 33.43 | $19.14 | 11200 |
| 2022-03-17 | 33.77 | $19.17 | 11800 |
| 2022-03-16 | 30.39 | $19.02 | 25400 |
| 2022-03-15 | 31.62 | $19.14 | 24800 |
| 2022-03-14 | 29.13 | $19.03 | 18539 |
| 2022-03-11 | 34.43 | $19.52 | 20500 |
| 2022-03-10 | 33.01 | $19.46 | 19600 |
| 2022-03-09 | 36.52 | $19.74 | 20400 |
| 2022-03-08 | 37.32 | $19.80 | 14500 |
| 2022-03-07 | 39.24 | $19.94 | 9800 |
| 2022-03-04 | 43.32 | $20.21 | 3800 |
| 2022-03-03 | 43.32 | $20.21 | 5515 |
| 2022-03-02 | 41.28 | $20.11 | 3906 |
| 2022-03-01 | 41.28 | $20.11 | 24424 |
| 2022-02-28 | 38.90 | $19.99 | 11018 |
| 2022-02-25 | 36.87 | $19.89 | 6038 |
| 2022-02-24 | 35.65 | $19.83 | 24600 |
| 2022-02-23 | 35.76 | $19.84 | 9200 |
| 2022-02-22 | 36.94 | $19.95 | 19600 |
| 2022-02-18 | 40.41 | $20.25 | 23736 |
| 2022-02-17 | 33.27 | $19.89 | 35300 |
| 2022-02-16 | 29.25 | $19.71 | 56527 |
| 2022-02-15 | 28.57 | $19.68 | 23804 |
| 2022-02-14 | 28.13 | $19.66 | 20100 |
| 2022-02-11 | 30.63 | $19.94 | 34200 |
| 2022-02-10 | 33.13 | $20.19 | 28700 |
| 2022-02-09 | 36.53 | $20.49 | 26800 |
| 2022-02-08 | 34.62 | $20.40 | 23933 |
| 2022-02-07 | 36.84 | $20.59 | 8043 |
| 2022-02-04 | 36.84 | $20.59 | 30300 |
| 2022-02-03 | 38.98 | $20.77 | 27935 |
| 2022-02-02 | 39.10 | $20.78 | 18405 |
| 2022-02-01 | 37.08 | $20.67 | 17016 |
| 2022-01-31 | 33.25 | $20.47 | 16005 |
| 2022-01-28 | 31.87 | $20.40 | 31204 |
| 2022-01-27 | 31.87 | $20.40 | 42400 |
| 2022-01-26 | 30.58 | $20.33 | 24300 |
| 2022-01-25 | 28.36 | $20.21 | 25235 |
| 2022-01-24 | 21.18 | $19.85 | 72543 |
| 2022-01-21 | 23.55 | $20.23 | 80313 |
| 2022-01-20 | 23.68 | $20.25 | 47332 |
| 2022-01-19 | 24.67 | $20.40 | 81318 |
| 2022-01-18 | 27.02 | $20.73 | 97200 |
| 2022-01-14 | 33.45 | $21.43 | 31600 |
| 2022-01-13 | 36.90 | $21.72 | 32700 |
| 2022-01-12 | 41.07 | $22.02 | 53600 |
| 2022-01-11 | 46.57 | $22.35 | 9212 |
| 2022-01-10 | 48.44 | $22.45 | 10900 |
| 2022-01-07 | 45.53 | $22.31 | 26730 |
| 2022-01-06 | 42.45 | $22.17 | 67543 |
| 2022-01-05 | 41.33 | $22.12 | 57300 |
| 2022-01-04 | 36.62 | $21.92 | 42121 |
| 2022-01-03 | 36.90 | $21.94 | 51525 |
| 2021-12-31 | 36.20 | $21.91 | 60700 |
| 2021-12-30 | 36.98 | $21.97 | 39900 |
| 2021-12-29 | 29.28 | $21.65 | 67008 |
| 2021-12-28 | 30.38 | $21.75 | 103344 |
| 2021-12-27 | 31.63 | $21.86 | 50800 |
| 2021-12-23 | 34.69 | $22.11 | 32600 |
| 2021-12-22 | 34.45 | $22.10 | 17336 |
| 2021-12-21 | 33.04 | $22.04 | 17000 |
| 2021-12-20 | 35.72 | $22.26 | 15400 |
| 2021-12-17 | 47.54 | $22.97 | 22600 |
| 2021-12-16 | 53.99 | $23.24 | 22140 |
| 2021-12-15 | 51.68 | $23.14 | 16548 |
| 2021-12-14 | 52.43 | $23.17 | 12100 |
| 2021-12-13 | 47.35 | $22.96 | 18500 |
| 2021-12-10 | 42.65 | $22.79 | 24216 |
| 2021-12-09 | 43.97 | $22.85 | 9200 |
| 2021-12-08 | 43.41 | $22.83 | 6400 |
| 2021-12-07 | 44.24 | $22.87 | 21405 |
| 2021-12-06 | 39.87 | $22.71 | 6500 |
| 2021-12-03 | 35.99 | $22.58 | 6600 |
| 2021-12-02 | 39.94 | $22.79 | 13102 |
| 2021-12-01 | 42.70 | $22.92 | 5900 |
| 2021-11-30 | 41.52 | $22.88 | 7947 |
| 2021-11-29 | 48.94 | $23.19 | 8300 |
| 2021-11-26 | 44.37 | $23.04 | 3725 |
| 2021-11-24 | 43.08 | $23.00 | 2829 |
| 2021-11-23 | 44.30 | $23.05 | 8334 |
| 2021-11-22 | 47.63 | $23.18 | 8200 |
| 2021-11-19 | 47.34 | $23.17 | 12900 |
| 2021-11-18 | 46.50 | $23.14 | 6136 |
| 2021-11-17 | 50.32 | $23.29 | 17400 |
| 2021-11-16 | 47.30 | $23.18 | 2632 |
| 2021-11-15 | 48.32 | $23.22 | 11700 |
| 2021-11-12 | 48.05 | $23.21 | 4500 |
| 2021-11-11 | 46.49 | $23.15 | 829 |
| 2021-11-10 | 43.82 | $23.05 | 30827 |
| 2021-11-09 | 47.91 | $23.23 | 12431 |
| 2021-11-08 | 49.12 | $23.28 | 31600 |
| 2021-11-05 | 46.82 | $23.19 | 18029 |
| 2021-11-04 | 37.60 | $22.88 | 15826 |
| 2021-11-03 | 36.59 | $22.85 | 22015 |
| 2021-11-02 | 34.57 | $22.79 | 33921 |
| 2021-11-01 | 33.57 | $22.76 | 51800 |
| 2021-10-29 | 34.23 | $22.80 | 6239 |
| 2021-10-28 | 34.56 | $22.82 | 16100 |
| 2021-10-27 | 35.85 | $22.90 | 11407 |
| 2021-10-26 | 32.24 | $22.78 | 9600 |
| 2021-10-25 | 37.22 | $23.08 | 10405 |
| 2021-10-22 | 36.91 | $23.07 | 6400 |
| 2021-10-21 | 35.71 | $23.03 | 18200 |
| 2021-10-20 | 40.05 | $23.27 | 21800 |
| 2021-10-19 | 43.85 | $23.45 | 5100 |
| 2021-10-18 | 47.16 | $23.59 | 28733 |
| 2021-10-15 | 48.40 | $23.64 | 20600 |
| 2021-10-14 | 43.00 | $23.45 | 7118 |
| 2021-10-13 | 41.78 | $23.41 | 5300 |
| 2021-10-12 | 37.32 | $23.27 | 1300 |
| 2021-10-11 | 38.11 | $23.31 | 8816 |
| 2021-10-08 | 36.51 | $23.26 | 18600 |
| 2021-10-07 | 37.81 | $23.33 | 2900 |
| 2021-10-06 | 37.99 | $23.34 | 5631 |
| 2021-10-05 | 35.31 | $23.25 | 1900 |
| 2021-10-04 | 30.20 | $23.09 | 16400 |
| 2021-10-01 | 33.85 | $23.32 | 9003 |
| 2021-09-30 | 35.44 | $23.41 | 3900 |
| 2021-09-29 | 38.50 | $23.57 | 7500 |
| 2021-09-28 | 26.44 | $23.25 | 26000 |
| 2021-09-27 | 39.23 | $23.81 | 8300 |
| 2021-09-24 | 45.16 | $23.97 | 9800 |
| 2021-09-23 | 43.64 | $23.94 | 22500 |
| 2021-09-22 | 46.94 | $24.02 | 2100 |
| 2021-09-21 | 47.36 | $24.03 | 7942 |
| 2021-09-20 | 44.50 | $23.97 | 18904 |
| 2021-09-17 | 47.79 | $24.05 | 4200 |
| 2021-09-16 | 47.33 | $24.04 | 18943 |
| 2021-09-15 | 49.84 | $24.10 | 7132 |
| 2021-09-14 | 48.98 | $24.08 | 9800 |
| 2021-09-13 | 49.38 | $24.09 | 19200 |
| 2021-09-10 | 45.57 | $24.00 | 10824 |
| 2021-09-09 | 45.57 | $24.00 | 3218 |
| 2021-09-08 | 46.27 | $24.02 | 27600 |
| 2021-09-07 | 45.87 | $24.01 | 29902 |
| 2021-09-03 | 45.87 | $24.01 | 19100 |
| 2021-09-02 | 44.02 | $23.96 | 17400 |
| 2021-09-01 | 44.60 | $23.98 | 39100 |
| 2021-08-31 | 44.88 | $23.99 | 5200 |
| 2021-08-30 | 45.43 | $24.01 | 11600 |
| 2021-08-27 | 47.91 | $24.10 | 22936 |
| 2021-08-26 | 41.87 | $23.92 | 5600 |
| 2021-08-25 | 42.13 | $23.93 | 13903 |
| 2021-08-24 | 43.93 | $24.00 | 40400 |
| 2021-08-23 | 43.93 | $24.00 | 15510 |
| 2021-08-20 | 44.67 | $24.03 | 14600 |
| 2021-08-19 | 43.77 | $24.00 | 25900 |
| 2021-08-18 | 45.64 | $24.08 | 16200 |
| 2021-08-17 | 47.08 | $24.14 | 23700 |
| 2021-08-16 | 48.53 | $24.20 | 15100 |
| 2021-08-13 | 57.51 | $24.52 | 10649 |
| 2021-08-12 | 55.81 | $24.45 | 16811 |
| 2021-08-11 | 61.85 | $24.63 | 7029 |
| 2021-08-10 | 58.27 | $24.48 | 13700 |
| 2021-08-09 | 57.51 | $24.45 | 39200 |
| 2021-08-06 | 52.31 | $24.26 | 8614 |
| 2021-08-05 | 50.18 | $24.19 | 6800 |
| 2021-08-04 | 48.94 | $24.15 | 8300 |
| 2021-08-03 | 51.69 | $24.24 | 11900 |
| 2021-08-02 | 53.93 | $24.31 | 19022 |
| 2021-07-30 | 53.38 | $24.29 | 12400 |
| 2021-07-29 | 53.69 | $24.30 | 21800 |
| 2021-07-28 | 51.59 | $24.22 | 30542 |
| 2021-07-27 | 52.15 | $24.24 | 8400 |
| 2021-07-26 | 52.15 | $24.24 | 15100 |
| 2021-07-23 | 56.58 | $24.40 | 2619 |
| 2021-07-22 | 59.91 | $24.51 | 15100 |
| 2021-07-21 | 58.21 | $24.43 | 14700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.87
2026-07-17
Close Price
$14.93
Vol: 8324
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.87 | $14.93 | 8324 |
| 2026-07-16 | -28.30 | $14.88 | 2230 |
| 2026-07-15 | -15.09 | $14.95 | 3702 |
| 2026-07-14 | -5.88 | $14.97 | 4633 |
| 2026-07-13 | -17.65 | $14.91 | 10302 |
| 2026-07-10 | -2.17 | $14.94 | 5302 |
| 2026-07-09 | -4.55 | $14.91 | 9800 |
| 2026-07-08 | -9.09 | $14.87 | 8700 |
| 2026-07-07 | -14.29 | $14.84 | 9142 |
| 2026-07-06 | -6.38 | $14.86 | 13914 |
| 2026-07-02 | -6.38 | $14.86 | 18500 |
| 2026-07-01 | -13.33 | $14.81 | 18716 |
| 2026-06-30 | -20.00 | $14.78 | 39610 |
| 2026-06-29 | 0.00 | $14.80 | 21000 |
| 2026-06-26 | -27.59 | $14.63 | 5400 |
| 2026-06-25 | -34.48 | $14.61 | 5419 |
| 2026-06-24 | -33.33 | $14.61 | 23700 |
| 2026-06-23 | -19.44 | $14.62 | 24200 |
| 2026-06-22 | -25.00 | $14.60 | 3877 |
| 2026-06-18 | -23.08 | $14.60 | 4000 |
| 2026-06-17 | -38.46 | $14.54 | 11500 |
| 2026-06-16 | -17.65 | $14.60 | 10600 |
| 2026-06-15 | -13.73 | $14.62 | 10800 |
| 2026-06-12 | -5.88 | $14.66 | 4432 |
| 2026-06-11 | -33.85 | $14.61 | 8100 |
| 2026-06-10 | -32.31 | $14.62 | 16327 |
| 2026-06-09 | -36.92 | $14.59 | 3100 |
| 2026-06-08 | -53.85 | $14.48 | 9100 |
| 2026-06-05 | -53.85 | $14.48 | 1900 |
| 2026-06-04 | -30.77 | $14.63 | 26600 |
| 2026-06-03 | -30.77 | $14.63 | 7600 |
| 2026-06-02 | -36.92 | $14.59 | 10800 |
| 2026-06-01 | -35.38 | $14.60 | 9748 |
| 2026-05-29 | -44.62 | $14.54 | 42912 |
| 2026-05-28 | -33.85 | $14.61 | 6100 |
| 2026-05-27 | -47.22 | $14.49 | 5702 |
| 2026-05-26 | -63.89 | $14.37 | 11800 |
| 2026-05-22 | -62.50 | $14.38 | 1900 |
| 2026-05-21 | -68.06 | $14.34 | 1500 |
| 2026-05-20 | -62.50 | $14.38 | 3103 |
| 2026-05-19 | -66.67 | $14.35 | 7612 |
| 2026-05-18 | -38.89 | $14.55 | 10100 |
| 2026-05-15 | -34.72 | $14.58 | 3105 |
| 2026-05-14 | -8.33 | $14.77 | 36643 |
| 2026-05-13 | -32.79 | $14.52 | 10631 |
| 2026-05-12 | -32.79 | $14.52 | 14100 |
| 2026-05-11 | -8.20 | $14.67 | 13800 |
| 2026-05-08 | -13.11 | $14.64 | 14600 |
| 2026-05-07 | -2.08 | $14.58 | 3037 |
| 2026-05-06 | -20.00 | $14.47 | 7141 |
| 2026-05-05 | -46.67 | $14.35 | 10414 |
| 2026-05-04 | -50.75 | $14.22 | 9226 |
| 2026-05-01 | -25.37 | $14.39 | 60330 |
| 2026-04-30 | -29.85 | $14.36 | 19000 |
| 2026-04-29 | -52.24 | $14.21 | 8300 |
| 2026-04-28 | -34.52 | $14.27 | 2400 |
| 2026-04-27 | -34.52 | $14.27 | 11442 |
| 2026-04-24 | -32.14 | $14.29 | 7300 |
| 2026-04-23 | -35.71 | $14.26 | 5609 |
| 2026-04-22 | -28.57 | $14.32 | 8400 |
| 2026-04-21 | -25.00 | $14.35 | 4100 |
| 2026-04-20 | -27.38 | $14.33 | 13945 |
| 2026-04-17 | -17.86 | $14.41 | 10300 |
| 2026-04-16 | -30.95 | $14.30 | 8024 |
| 2026-04-15 | -33.33 | $14.28 | 21100 |
| 2026-04-14 | -16.67 | $14.42 | 12402 |
| 2026-04-13 | -20.24 | $14.39 | 12047 |
| 2026-04-10 | -11.11 | $14.44 | 7000 |
| 2026-04-09 | -7.69 | $14.44 | 14200 |
| 2026-04-08 | -21.79 | $14.33 | 11340 |
| 2026-04-07 | -67.90 | $13.98 | 12700 |
| 2026-04-06 | -59.30 | $14.07 | 9100 |
| 2026-04-02 | -55.91 | $14.13 | 5700 |
| 2026-04-01 | -65.59 | $14.04 | 9700 |
| 2026-03-31 | -67.02 | $14.03 | 14844 |
| 2026-03-30 | -96.81 | $13.75 | 23000 |
| 2026-03-27 | -97.94 | $13.74 | 19916 |
| 2026-03-26 | -99.02 | $13.73 | 11613 |
| 2026-03-25 | -89.80 | $13.89 | 18216 |
| 2026-03-24 | -98.98 | $13.80 | 33325 |
| 2026-03-23 | -87.50 | $14.07 | 26715 |
| 2026-03-20 | -100.00 | $14.03 | 22000 |
| 2026-03-19 | -89.06 | $14.20 | 14200 |
| 2026-03-18 | -86.15 | $14.22 | 31400 |
| 2026-03-17 | -94.29 | $14.23 | 18045 |
| 2026-03-16 | -72.86 | $14.38 | 4906 |
| 2026-03-13 | -71.43 | $14.39 | 19800 |
| 2026-03-12 | -76.06 | $14.36 | 6437 |
| 2026-03-11 | -80.28 | $14.33 | 13500 |
| 2026-03-10 | -92.96 | $14.24 | 56120 |
| 2026-03-09 | -53.52 | $14.52 | 7239 |
| 2026-03-06 | -53.52 | $14.52 | 6100 |
| 2026-03-05 | -38.03 | $14.63 | 19644 |
| 2026-03-04 | -35.21 | $14.65 | 7600 |
| 2026-03-03 | -50.70 | $14.54 | 14920 |
| 2026-03-02 | -49.30 | $14.55 | 24311 |
| 2026-02-27 | -39.44 | $14.62 | 11807 |
| 2026-02-26 | -50.70 | $14.54 | 29643 |
| 2026-02-25 | -29.11 | $14.67 | 115136 |
| 2026-02-24 | -46.91 | $14.52 | 51344 |
| 2026-02-23 | -67.90 | $14.35 | 23000 |
| 2026-02-20 | -46.91 | $14.52 | 17100 |
| 2026-02-19 | -42.68 | $14.55 | 39300 |
| 2026-02-18 | -47.56 | $14.51 | 17317 |
| 2026-02-17 | -39.02 | $14.58 | 14800 |
| 2026-02-13 | -29.27 | $14.66 | 15500 |
| 2026-02-12 | -23.17 | $14.71 | 16400 |
| 2026-02-11 | -22.08 | $14.68 | 16600 |
| 2026-02-10 | -15.58 | $14.73 | 13404 |
| 2026-02-09 | -12.99 | $14.75 | 24538 |
| 2026-02-06 | -14.67 | $14.72 | 37700 |
| 2026-02-05 | -21.69 | $14.65 | 53100 |
| 2026-02-04 | -31.33 | $14.57 | 62434 |
| 2026-02-03 | -10.45 | $14.57 | 34700 |
| 2026-02-02 | -9.62 | $14.44 | 31605 |
| 2026-01-30 | -4.08 | $14.44 | 17700 |
| 2026-01-29 | 0.00 | $14.36 | 24100 |
| 2026-01-28 | -5.41 | $14.26 | 14100 |
| 2026-01-27 | -42.86 | $14.10 | 26636 |
| 2026-01-26 | -33.33 | $14.14 | 20300 |
| 2026-01-23 | -16.67 | $14.21 | 85100 |
| 2026-01-22 | -41.03 | $14.09 | 29600 |
| 2026-01-21 | -17.95 | $14.18 | 26400 |
| 2026-01-20 | -20.51 | $14.17 | 19511 |
| 2026-01-16 | -10.26 | $14.21 | 22445 |
| 2026-01-15 | -15.38 | $14.19 | 56000 |
| 2026-01-14 | -7.69 | $14.22 | 20508 |
| 2026-01-13 | -7.89 | $14.21 | 33302 |
| 2026-01-12 | -21.95 | $14.18 | 14800 |
| 2026-01-09 | -40.82 | $14.15 | 33500 |
| 2026-01-08 | -55.10 | $14.08 | 13242 |
| 2026-01-07 | -51.02 | $14.10 | 35900 |
| 2026-01-06 | -59.18 | $14.06 | 25700 |
| 2026-01-05 | -59.18 | $14.06 | 26721 |
| 2026-01-02 | -61.22 | $14.05 | 20908 |
| 2025-12-31 | -77.55 | $13.97 | 91647 |
| 2025-12-30 | -73.47 | $13.99 | 47607 |
| 2025-12-29 | -91.84 | $13.90 | 111800 |
| 2025-12-26 | -88.89 | $13.95 | 50146 |
| 2025-12-24 | -97.14 | $14.01 | 23700 |
| 2025-12-23 | -97.06 | $14.02 | 66100 |
| 2025-12-22 | -70.59 | $14.11 | 30500 |
| 2025-12-19 | -62.16 | $14.12 | 32600 |
| 2025-12-18 | -64.86 | $14.11 | 28814 |
| 2025-12-17 | -70.27 | $14.09 | 56836 |
| 2025-12-16 | -72.00 | $14.12 | 57013 |
| 2025-12-15 | -68.97 | $14.16 | 41322 |
| 2025-12-12 | -55.74 | $14.25 | 32200 |
| 2025-12-11 | -49.18 | $14.29 | 32400 |
| 2025-12-10 | -50.82 | $14.28 | 21541 |
| 2025-12-09 | -60.66 | $14.22 | 35400 |
| 2025-12-08 | -67.21 | $14.18 | 55427 |
| 2025-12-05 | -52.46 | $14.27 | 43009 |
| 2025-12-04 | -65.57 | $14.19 | 31400 |
| 2025-12-03 | -68.85 | $14.17 | 38100 |
| 2025-12-02 | -73.77 | $14.14 | 45400 |
| 2025-12-01 | -78.69 | $14.11 | 42540 |
| 2025-11-28 | -78.69 | $14.11 | 34050 |
| 2025-11-26 | -86.89 | $14.06 | 34100 |
| 2025-11-25 | -80.33 | $14.10 | 63100 |
| 2025-11-24 | -85.25 | $14.07 | 46300 |
| 2025-11-21 | -93.44 | $14.02 | 21400 |
| 2025-11-20 | -95.00 | $14.02 | 68000 |
| 2025-11-19 | -100.00 | $14.23 | 7338 |
| 2025-11-18 | -85.29 | $14.30 | 17300 |
| 2025-11-17 | -47.06 | $14.43 | 4000 |
| 2025-11-14 | 0.00 | $14.59 | 77400 |
| 2025-11-13 | -30.00 | $14.44 | 18300 |
| 2025-11-12 | -16.67 | $14.48 | 11944 |
| 2025-11-11 | -50.00 | $14.38 | 31800 |
| 2025-11-10 | -60.00 | $14.35 | 26930 |
| 2025-11-07 | -76.67 | $14.30 | 20626 |
| 2025-11-06 | -46.67 | $14.39 | 6229 |
| 2025-11-05 | -26.67 | $14.45 | 10547 |
| 2025-11-04 | -10.00 | $14.50 | 43500 |
| 2025-11-03 | -34.48 | $14.42 | 32028 |
| 2025-10-31 | -31.03 | $14.43 | 26336 |
| 2025-10-30 | -86.21 | $14.27 | 20800 |
| 2025-10-29 | -68.97 | $14.32 | 12800 |
| 2025-10-28 | -68.97 | $14.32 | 36008 |
| 2025-10-27 | -75.86 | $14.30 | 19400 |
| 2025-10-24 | -75.86 | $14.30 | 29900 |
| 2025-10-23 | -82.76 | $14.28 | 14307 |
| 2025-10-22 | -65.52 | $14.33 | 19249 |
| 2025-10-21 | -51.72 | $14.37 | 27115 |
| 2025-10-20 | -79.31 | $14.29 | 32200 |
| 2025-10-17 | -82.76 | $14.28 | 40201 |
| 2025-10-16 | -13.33 | $14.48 | 26404 |
| 2025-10-15 | -20.00 | $14.46 | 25800 |
| 2025-10-14 | 0.00 | $14.51 | 7000 |
| 2025-10-13 | -13.79 | $14.47 | 7400 |
| 2025-10-10 | -13.79 | $14.46 | 18100 |
| 2025-10-09 | -41.38 | $14.38 | 22500 |
| 2025-10-08 | -27.59 | $14.42 | 18600 |
| 2025-10-07 | -44.12 | $14.35 | 17700 |
| 2025-10-06 | -40.91 | $14.32 | 16600 |
| 2025-10-03 | -14.58 | $14.43 | 19638 |
| 2025-10-02 | -6.56 | $14.46 | 23900 |
| 2025-10-01 | 0.00 | $14.48 | 18600 |
| 2025-09-30 | -1.52 | $14.46 | 26000 |
| 2025-09-29 | 0.00 | $14.45 | 19318 |
| 2025-09-26 | -2.67 | $14.42 | 28600 |
| 2025-09-25 | -14.67 | $14.33 | 11048 |
| 2025-09-24 | -10.53 | $14.36 | 20002 |
| 2025-09-23 | -2.63 | $14.42 | 37519 |
| 2025-09-22 | -6.85 | $14.36 | 31800 |
| 2025-09-19 | 0.00 | $14.40 | 42205 |
| 2025-09-18 | -15.28 | $14.29 | 40843 |
| 2025-09-17 | -20.83 | $14.25 | 35400 |
| 2025-09-16 | -7.25 | $14.32 | 43000 |
| 2025-09-15 | -15.94 | $14.26 | 64145 |
| 2025-09-12 | -7.25 | $14.32 | 24869 |
| 2025-09-11 | -1.47 | $14.35 | 40100 |
| 2025-09-10 | -3.39 | $14.25 | 38917 |
| 2025-09-09 | -17.31 | $14.11 | 46135 |
| 2025-09-08 | -23.08 | $14.08 | 31300 |
| 2025-09-05 | -50.00 | $13.94 | 48787 |
| 2025-09-04 | -65.38 | $13.86 | 32100 |
| 2025-09-03 | -65.38 | $13.86 | 30200 |
| 2025-09-02 | -67.31 | $13.85 | 49428 |
| 2025-08-29 | -78.85 | $13.79 | 25500 |
| 2025-08-28 | -94.23 | $13.71 | 37419 |
| 2025-08-27 | -98.08 | $13.69 | 26100 |
| 2025-08-26 | -88.24 | $13.75 | 29400 |
| 2025-08-25 | -84.31 | $13.77 | 41936 |
| 2025-08-22 | -84.31 | $13.77 | 44800 |
| 2025-08-21 | -94.23 | $13.71 | 44316 |
| 2025-08-20 | -84.62 | $13.76 | 40100 |
| 2025-08-19 | -55.77 | $13.91 | 9947 |
| 2025-08-18 | -44.23 | $13.97 | 37600 |
| 2025-08-15 | -32.69 | $14.03 | 9200 |
| 2025-08-14 | -25.00 | $14.07 | 20906 |
| 2025-08-13 | -5.77 | $14.17 | 15134 |
| 2025-08-12 | -10.87 | $14.09 | 17838 |
| 2025-08-11 | -10.87 | $14.09 | 39900 |
| 2025-08-08 | -18.18 | $14.04 | 13300 |
| 2025-08-07 | -36.36 | $13.96 | 20413 |
| 2025-08-06 | -43.18 | $13.93 | 10345 |
| 2025-08-05 | -46.67 | $13.92 | 38700 |
| 2025-08-04 | -37.78 | $13.96 | 28200 |
| 2025-08-01 | -52.17 | $13.90 | 34001 |
| 2025-07-31 | -85.11 | $13.75 | 18900 |
| 2025-07-30 | -91.49 | $13.72 | 17300 |
| 2025-07-29 | -68.09 | $13.83 | 16042 |
| 2025-07-28 | -93.62 | $13.71 | 30308 |
| 2025-07-25 | -95.74 | $13.70 | 42000 |
| 2025-07-24 | -100.00 | $13.68 | 6700 |
| 2025-07-23 | -100.00 | $13.68 | 16926 |
| 2025-07-22 | -97.37 | $13.78 | 12900 |
| 2025-07-21 | -87.50 | $13.87 | 4440 |
| 2025-07-18 | -78.13 | $13.90 | 3121 |
| 2025-07-17 | -81.25 | $13.89 | 13043 |
| 2025-07-16 | -40.63 | $14.02 | 30900 |
| 2025-07-15 | -28.13 | $14.06 | 16501 |
| 2025-07-14 | -9.38 | $14.12 | 49732 |
| 2025-07-11 | -51.52 | $13.99 | 33400 |
| 2025-07-10 | -27.27 | $14.07 | 21533 |
| 2025-07-09 | -12.12 | $14.12 | 27200 |
| 2025-07-08 | -27.27 | $14.07 | 72234 |
| 2025-07-07 | -21.21 | $14.09 | 25000 |
| 2025-07-03 | -6.06 | $14.14 | 53200 |
| 2025-07-02 | -34.29 | $14.06 | 25200 |
| 2025-07-01 | -45.71 | $14.02 | 24821 |
| 2025-06-30 | -65.71 | $13.95 | 36834 |
| 2025-06-27 | -60.00 | $13.97 | 21000 |
| 2025-06-26 | -97.14 | $13.84 | 17400 |
| 2025-06-25 | -97.06 | $13.85 | 10938 |
| 2025-06-24 | -90.48 | $13.89 | 30543 |
| 2025-06-23 | -90.24 | $13.90 | 20800 |
| 2025-06-20 | -92.68 | $13.89 | 21900 |
| 2025-06-18 | -97.30 | $13.91 | 14700 |
| 2025-06-17 | -84.78 | $13.97 | 9100 |
| 2025-06-16 | -86.96 | $13.96 | 85503 |
| 2025-06-13 | -96.08 | $13.96 | 18545 |
| 2025-06-12 | -75.00 | $14.13 | 16712 |
| 2025-06-11 | -80.77 | $14.10 | 19943 |
| 2025-06-10 | -84.62 | $14.08 | 53900 |
| 2025-06-09 | -86.54 | $14.07 | 11336 |
| 2025-06-06 | -86.54 | $14.07 | 27509 |
| 2025-06-05 | -100.00 | $14.00 | 14100 |
| 2025-06-04 | -84.31 | $14.09 | 17600 |
| 2025-06-03 | -90.20 | $14.06 | 34828 |
| 2025-06-02 | -84.31 | $14.09 | 18418 |
| 2025-05-30 | -72.55 | $14.15 | 14746 |
| 2025-05-29 | -70.59 | $14.16 | 18000 |
| 2025-05-28 | -62.86 | $14.08 | 47900 |
| 2025-05-27 | -45.71 | $14.20 | 27200 |
| 2025-05-23 | -52.86 | $14.15 | 6700 |
| 2025-05-22 | -45.71 | $14.20 | 10900 |
| 2025-05-21 | -49.30 | $14.17 | 24300 |
| 2025-05-20 | -34.18 | $14.25 | 13400 |
| 2025-05-19 | -23.86 | $14.31 | 3210 |
| 2025-05-16 | -12.90 | $14.40 | 1400 |
| 2025-05-15 | -10.75 | $14.42 | 6732 |
| 2025-05-14 | -4.44 | $14.45 | 21000 |
| 2025-05-13 | -1.11 | $14.48 | 23600 |
| 2025-05-12 | -5.62 | $14.43 | 7400 |
| 2025-05-09 | -2.08 | $14.37 | 3600 |
| 2025-05-08 | 0.00 | $14.37 | 16000 |
| 2025-05-07 | -1.67 | $14.32 | 14941 |
| 2025-05-06 | -9.68 | $14.26 | 18000 |
| 2025-05-05 | -10.48 | $14.25 | 15315 |
| 2025-05-02 | -35.67 | $14.24 | 22332 |
| 2025-05-01 | -45.00 | $14.13 | 23700 |
| 2025-04-30 | -50.00 | $14.04 | 36400 |
| 2025-04-29 | -53.89 | $13.97 | 31900 |
| 2025-04-28 | -50.56 | $14.03 | 40739 |
| 2025-04-25 | -53.89 | $13.97 | 5730 |
| 2025-04-24 | -57.22 | $13.91 | 6000 |
| 2025-04-23 | -65.41 | $13.78 | 33600 |
| 2025-04-22 | -73.47 | $13.66 | 13548 |
| 2025-04-21 | -76.64 | $13.64 | 14442 |
| 2025-04-17 | -70.56 | $13.77 | 18620 |
| 2025-04-16 | -69.16 | $13.80 | 38900 |
| 2025-04-15 | -70.09 | $13.78 | 41912 |
| 2025-04-14 | -69.63 | $13.79 | 34800 |
| 2025-04-11 | -77.57 | $13.62 | 46400 |
| 2025-04-10 | -74.77 | $13.68 | 42700 |
| 2025-04-09 | -65.89 | $13.87 | 61918 |
| 2025-04-08 | -100.00 | $13.58 | 96800 |
| 2025-04-07 | -92.06 | $14.12 | 15400 |
| 2025-04-04 | -98.97 | $14.39 | 53600 |
| 2025-04-03 | -78.57 | $14.89 | 8600 |
| 2025-04-02 | -79.17 | $14.89 | 22800 |
| 2025-04-01 | -84.72 | $14.85 | 23738 |
| 2025-03-31 | -94.94 | $14.78 | 15248 |
| 2025-03-28 | -89.29 | $14.83 | 3700 |
| 2025-03-27 | -95.24 | $14.78 | 9408 |
| 2025-03-26 | -84.52 | $14.87 | 13900 |
| 2025-03-25 | -71.74 | $15.00 | 34700 |
| 2025-03-24 | -77.55 | $14.96 | 49800 |
| 2025-03-21 | -78.57 | $14.95 | 36426 |
| 2025-03-20 | -84.00 | $14.90 | 26405 |
| 2025-03-19 | -91.18 | $14.83 | 13400 |
| 2025-03-18 | -97.75 | $14.89 | 33200 |
| 2025-03-17 | -92.94 | $14.97 | 7800 |
| 2025-03-14 | -94.12 | $14.96 | 28900 |
| 2025-03-13 | -97.06 | $15.10 | 12640 |
| 2025-03-12 | -93.85 | $15.15 | 7624 |
| 2025-03-11 | -100.00 | $15.16 | 26100 |
| 2025-03-10 | -98.28 | $15.22 | 32936 |
| 2025-03-07 | -91.30 | $15.37 | 10200 |
| 2025-03-06 | -88.10 | $15.42 | 9815 |
| 2025-03-05 | -88.10 | $15.42 | 5200 |
| 2025-03-04 | -76.19 | $15.47 | 21320 |
| 2025-03-03 | -54.76 | $15.56 | 19000 |
| 2025-02-28 | -41.82 | $15.56 | 14900 |
| 2025-02-27 | -52.73 | $15.50 | 10536 |
| 2025-02-26 | -40.35 | $15.56 | 60900 |
| 2025-02-25 | -16.95 | $15.69 | 15300 |
| 2025-02-24 | -18.03 | $15.68 | 13721 |
| 2025-02-21 | -13.11 | $15.71 | 13252 |
| 2025-02-20 | -16.39 | $15.69 | 49300 |
| 2025-02-19 | -24.59 | $15.64 | 5504 |
| 2025-02-18 | -39.34 | $15.55 | 16439 |
| 2025-02-14 | -31.15 | $15.60 | 7400 |
| 2025-02-13 | -26.15 | $15.62 | 12827 |
| 2025-02-12 | -40.00 | $15.51 | 23531 |
| 2025-02-11 | -6.67 | $15.74 | 6433 |
| 2025-02-10 | -17.86 | $15.64 | 20600 |
| 2025-02-07 | -7.25 | $15.59 | 18700 |
| 2025-02-06 | -9.23 | $15.54 | 7300 |
| 2025-02-05 | -1.54 | $15.59 | 8900 |
| 2025-02-04 | 0.00 | $15.50 | 8804 |
| 2025-02-03 | -11.54 | $15.41 | 12008 |
| 2025-01-31 | -13.21 | $15.38 | 39327 |
| 2025-01-30 | -11.48 | $15.32 | 12000 |
| 2025-01-29 | -26.23 | $15.23 | 4300 |
| 2025-01-28 | -24.59 | $15.24 | 12400 |
| 2025-01-27 | -27.87 | $15.22 | 10848 |
| 2025-01-24 | -22.95 | $15.25 | 7205 |
| 2025-01-23 | -19.67 | $15.27 | 14100 |
| 2025-01-22 | -8.20 | $15.34 | 10822 |
| 2025-01-21 | -6.56 | $15.35 | 10200 |
| 2025-01-17 | -34.21 | $15.28 | 26409 |
| 2025-01-16 | -51.16 | $15.20 | 14513 |
| 2025-01-15 | -59.05 | $15.21 | 20400 |
| 2025-01-14 | -69.81 | $15.10 | 5924 |
| 2025-01-13 | -81.40 | $15.02 | 16203 |
| 2025-01-10 | -79.07 | $15.05 | 37908 |
| 2025-01-08 | -71.32 | $15.15 | 18300 |
| 2025-01-07 | -75.97 | $15.09 | 35731 |
| 2025-01-06 | -71.32 | $15.15 | 29000 |
| 2025-01-03 | -74.63 | $15.12 | 38900 |
| 2025-01-02 | -83.94 | $15.00 | 34200 |
| 2024-12-31 | -93.43 | $14.87 | 140201 |
| 2024-12-30 | -97.01 | $14.85 | 109700 |
| 2024-12-27 | -91.79 | $14.92 | 80526 |
| 2024-12-26 | -88.81 | $14.96 | 37600 |
| 2024-12-24 | -87.31 | $14.98 | 45317 |
| 2024-12-23 | -100.00 | $14.98 | 64231 |
| 2024-12-20 | -98.04 | $15.15 | 33301 |
| 2024-12-19 | -97.89 | $15.22 | 28900 |
| 2024-12-18 | -100.00 | $15.33 | 29700 |
| 2024-12-17 | -98.39 | $15.54 | 15029 |
| 2024-12-16 | -84.75 | $15.65 | 45126 |
| 2024-12-13 | -74.58 | $15.71 | 11523 |
| 2024-12-12 | -37.29 | $15.93 | 39400 |
| 2024-12-11 | -30.51 | $15.97 | 16205 |
| 2024-12-10 | -30.51 | $15.97 | 20527 |
| 2024-12-09 | -38.98 | $15.92 | 22300 |
| 2024-12-06 | -30.51 | $15.97 | 11237 |
| 2024-12-05 | -28.81 | $15.98 | 13215 |
| 2024-12-04 | -6.78 | $16.11 | 28100 |
| 2024-12-03 | -5.56 | $16.07 | 15727 |
| 2024-12-02 | -14.00 | $15.99 | 34600 |
| 2024-11-29 | -4.35 | $16.00 | 20402 |
| 2024-11-27 | -23.26 | $15.89 | 37800 |
| 2024-11-26 | -62.79 | $15.72 | 25627 |
| 2024-11-25 | -55.81 | $15.75 | 31324 |
| 2024-11-22 | -67.44 | $15.70 | 12700 |
| 2024-11-21 | -74.42 | $15.67 | 23147 |
| 2024-11-20 | -83.33 | $15.64 | 11300 |
| 2024-11-19 | -92.16 | $15.66 | 23028 |
| 2024-11-18 | -93.65 | $15.66 | 14137 |
| 2024-11-15 | -74.24 | $15.79 | 17200 |
| 2024-11-14 | -52.24 | $15.94 | 13743 |
| 2024-11-13 | -58.21 | $15.90 | 12012 |
| 2024-11-12 | -64.18 | $15.86 | 27500 |
| 2024-11-11 | -55.22 | $15.92 | 29500 |
| 2024-11-08 | -65.28 | $15.87 | 31015 |
| 2024-11-07 | -70.27 | $15.84 | 26518 |
| 2024-11-06 | -94.59 | $15.66 | 28930 |
| 2024-11-05 | -73.61 | $15.83 | 10441 |
| 2024-11-04 | -80.56 | $15.78 | 25500 |
| 2024-11-01 | -90.79 | $15.71 | 12100 |
| 2024-10-31 | -76.32 | $15.82 | 21425 |
| 2024-10-30 | -90.12 | $15.72 | 11500 |
| 2024-10-29 | -100.00 | $15.64 | 6400 |
| 2024-10-28 | -94.59 | $15.75 | 17234 |
| 2024-10-25 | -98.57 | $15.76 | 27700 |
| 2024-10-24 | -95.00 | $15.88 | 10100 |
| 2024-10-23 | -100.00 | $15.99 | 12447 |
| 2024-10-22 | -90.00 | $16.18 | 15700 |
| 2024-10-21 | -86.67 | $16.19 | 8844 |
| 2024-10-18 | -63.33 | $16.26 | 14616 |
| 2024-10-17 | -93.33 | $16.17 | 8602 |
| 2024-10-16 | -93.33 | $16.17 | 11320 |
| 2024-10-15 | -89.66 | $16.19 | 21300 |
| 2024-10-14 | -65.52 | $16.26 | 13615 |
| 2024-10-11 | -41.38 | $16.33 | 8421 |
| 2024-10-10 | -55.17 | $16.29 | 12600 |
| 2024-10-09 | -40.63 | $16.32 | 11509 |
| 2024-10-08 | -29.17 | $16.31 | 12000 |
| 2024-10-07 | -29.63 | $16.29 | 21900 |
| 2024-10-04 | -25.00 | $16.30 | 11300 |
| 2024-10-03 | -25.00 | $16.30 | 19436 |
| 2024-10-02 | -13.33 | $16.37 | 5500 |
| 2024-10-01 | -6.67 | $16.41 | 18800 |
| 2024-09-30 | -20.00 | $16.29 | 21805 |
| 2024-09-27 | -20.00 | $16.29 | 19500 |
| 2024-09-26 | -21.57 | $16.23 | 32400 |
| 2024-09-25 | -21.57 | $16.23 | 20635 |
| 2024-09-24 | -19.61 | $16.24 | 14502 |
| 2024-09-23 | -31.37 | $16.18 | 12900 |
| 2024-09-20 | -35.29 | $16.16 | 14900 |
| 2024-09-19 | -31.37 | $16.18 | 25413 |
| 2024-09-18 | -12.00 | $16.27 | 11700 |
| 2024-09-17 | -8.00 | $16.29 | 9300 |
| 2024-09-16 | -8.00 | $16.29 | 8300 |
| 2024-09-13 | -14.00 | $16.26 | 6644 |
| 2024-09-12 | -4.00 | $16.31 | 27200 |
| 2024-09-11 | -3.23 | $16.13 | 11414 |
| 2024-09-10 | -48.39 | $15.99 | 12000 |
| 2024-09-09 | -83.87 | $15.88 | 14800 |
| 2024-09-06 | -83.87 | $15.88 | 9400 |
| 2024-09-05 | -87.10 | $15.87 | 17100 |
| 2024-09-04 | -58.06 | $15.96 | 10100 |
| 2024-09-03 | -25.00 | $15.97 | 13931 |
| 2024-08-30 | -30.88 | $15.93 | 29000 |
| 2024-08-29 | -35.29 | $15.90 | 21700 |
| 2024-08-28 | -33.82 | $15.91 | 12900 |
| 2024-08-27 | -39.71 | $15.87 | 25600 |
| 2024-08-26 | -21.21 | $15.98 | 6500 |
| 2024-08-23 | -24.24 | $15.96 | 5105 |
| 2024-08-22 | -36.36 | $15.88 | 7900 |
| 2024-08-21 | -33.33 | $15.90 | 13200 |
| 2024-08-20 | -25.76 | $15.95 | 18600 |
| 2024-08-19 | -37.88 | $15.87 | 17222 |
| 2024-08-16 | -25.76 | $15.95 | 6816 |
| 2024-08-15 | -34.85 | $15.89 | 11703 |
| 2024-08-14 | -13.64 | $16.03 | 7618 |
| 2024-08-13 | -15.15 | $16.02 | 9926 |
| 2024-08-12 | -22.73 | $15.97 | 19342 |
| 2024-08-09 | -21.21 | $15.98 | 13323 |
| 2024-08-08 | -21.21 | $15.98 | 13100 |
| 2024-08-07 | -24.24 | $15.96 | 27800 |
| 2024-08-06 | -51.52 | $15.78 | 23940 |
| 2024-08-05 | -100.00 | $15.55 | 49800 |
| 2024-08-02 | -41.67 | $15.92 | 18600 |
| 2024-08-01 | -50.91 | $15.91 | 9616 |
| 2024-07-31 | -63.64 | $15.84 | 7100 |
| 2024-07-30 | -81.82 | $15.74 | 11600 |
| 2024-07-29 | -80.00 | $15.75 | 23000 |
| 2024-07-26 | -76.92 | $15.79 | 8633 |
| 2024-07-25 | -75.76 | $15.80 | 8100 |
| 2024-07-24 | -90.91 | $15.70 | 22307 |
| 2024-07-23 | -74.24 | $15.81 | 18300 |
| 2024-07-22 | -83.33 | $15.75 | 18100 |
| 2024-07-19 | -96.97 | $15.66 | 5000 |
| 2024-07-18 | -100.00 | $15.66 | 17742 |
| 2024-07-17 | -93.10 | $15.80 | 19700 |
| 2024-07-16 | -75.93 | $15.93 | 19500 |
| 2024-07-15 | -83.33 | $15.89 | 25707 |
| 2024-07-12 | -76.74 | $16.01 | 22204 |
| 2024-07-11 | -62.79 | $16.07 | 9107 |
| 2024-07-10 | -95.24 | $15.94 | 22848 |
| 2024-07-09 | -88.89 | $15.98 | 19018 |
| 2024-07-08 | -76.19 | $16.06 | 8537 |
| 2024-07-05 | -74.60 | $16.07 | 12200 |
| 2024-07-03 | -63.49 | $16.14 | 8700 |
| 2024-07-02 | -68.25 | $16.11 | 18915 |
| 2024-07-01 | -68.25 | $16.11 | 5815 |
| 2024-06-28 | -54.69 | $16.19 | 8800 |
| 2024-06-27 | -66.22 | $16.05 | 8400 |
| 2024-06-26 | -78.67 | $15.95 | 5800 |
| 2024-06-25 | -74.67 | $15.98 | 20207 |
| 2024-06-24 | -77.33 | $15.96 | 14100 |
| 2024-06-21 | -73.33 | $15.99 | 13500 |
| 2024-06-20 | -62.67 | $16.07 | 22400 |
| 2024-06-18 | -48.00 | $16.18 | 18948 |
| 2024-06-17 | -42.67 | $16.22 | 7200 |
| 2024-06-14 | -48.00 | $16.18 | 11610 |
| 2024-06-13 | -38.67 | $16.25 | 6309 |
| 2024-06-12 | -45.33 | $16.20 | 19505 |
| 2024-06-11 | -41.33 | $16.23 | 29200 |
| 2024-06-10 | -4.76 | $16.39 | 8823 |
| 2024-06-07 | -20.63 | $16.29 | 7642 |
| 2024-06-06 | -20.63 | $16.29 | 10505 |
| 2024-06-05 | -8.06 | $16.36 | 20845 |
| 2024-06-04 | -14.75 | $16.31 | 14900 |
| 2024-06-03 | -32.79 | $16.20 | 7200 |
| 2024-05-31 | -67.21 | $15.99 | 13403 |
| 2024-05-30 | -85.25 | $15.88 | 9926 |
| 2024-05-29 | -90.16 | $15.85 | 14000 |
| 2024-05-28 | -64.79 | $15.94 | 8200 |
| 2024-05-24 | -66.20 | $15.93 | 5800 |
| 2024-05-23 | -70.42 | $15.90 | 17200 |
| 2024-05-22 | -39.44 | $16.12 | 19329 |
| 2024-05-21 | -1.41 | $16.39 | 6137 |
| 2024-05-20 | -7.14 | $16.34 | 11500 |
| 2024-05-17 | -31.43 | $16.17 | 6011 |
| 2024-05-16 | -33.87 | $16.10 | 21400 |
| 2024-05-15 | -27.42 | $16.14 | 18700 |
| 2024-05-14 | -40.32 | $16.06 | 7640 |
| 2024-05-13 | -19.35 | $16.19 | 13100 |
| 2024-05-10 | -20.97 | $16.18 | 8100 |
| 2024-05-09 | -4.84 | $16.28 | 7108 |
| 2024-05-08 | -15.15 | $16.25 | 11706 |
| 2024-05-07 | -18.84 | $16.25 | 11508 |
| 2024-05-06 | -44.59 | $16.10 | 12319 |
| 2024-05-03 | -67.57 | $15.93 | 33300 |
| 2024-05-02 | -75.68 | $15.87 | 8741 |
| 2024-05-01 | -71.62 | $15.90 | 9406 |
| 2024-04-30 | -86.49 | $15.79 | 17400 |
| 2024-04-29 | -97.10 | $15.76 | 25914 |
| 2024-04-26 | -65.22 | $15.98 | 5020 |
| 2024-04-25 | -69.57 | $15.95 | 11500 |
| 2024-04-24 | -42.03 | $16.14 | 7635 |
| 2024-04-23 | -31.88 | $16.21 | 22800 |
| 2024-04-22 | -79.71 | $15.88 | 8312 |
| 2024-04-19 | -85.51 | $15.84 | 8100 |
| 2024-04-18 | -84.06 | $15.85 | 14400 |
| 2024-04-17 | -84.06 | $15.85 | 8100 |
| 2024-04-16 | -91.30 | $15.80 | 18600 |
| 2024-04-15 | -88.41 | $15.82 | 27123 |
| 2024-04-12 | -75.00 | $16.07 | 8147 |
| 2024-04-11 | -27.08 | $16.30 | 13804 |
| 2024-04-10 | -27.08 | $16.30 | 14237 |
| 2024-04-09 | -8.33 | $16.39 | 12600 |
| 2024-04-08 | 0.00 | $16.43 | 13400 |
| 2024-04-05 | -21.43 | $16.28 | 14606 |
| 2024-04-04 | -50.00 | $16.17 | 6400 |
| 2024-04-03 | -52.27 | $16.16 | 13500 |
| 2024-04-02 | -52.27 | $16.16 | 14200 |
| 2024-04-01 | -47.73 | $16.18 | 9100 |
| 2024-03-28 | -20.97 | $16.26 | 8700 |
| 2024-03-27 | -28.36 | $16.20 | 7506 |
| 2024-03-26 | -39.74 | $16.08 | 13300 |
| 2024-03-25 | -38.10 | $16.07 | 8517 |
| 2024-03-22 | -28.57 | $16.15 | 13923 |
| 2024-03-21 | -38.10 | $16.07 | 14849 |
| 2024-03-20 | -40.48 | $16.05 | 19042 |
| 2024-03-19 | -33.33 | $16.11 | 13100 |
| 2024-03-18 | -38.10 | $16.07 | 15500 |
| 2024-03-15 | -47.62 | $15.99 | 16600 |
| 2024-03-14 | -40.48 | $16.05 | 10433 |
| 2024-03-13 | -16.67 | $16.25 | 19433 |
| 2024-03-12 | -5.95 | $16.34 | 13519 |
| 2024-03-11 | -4.76 | $16.35 | 8520 |
| 2024-03-08 | -22.62 | $16.20 | 9346 |
| 2024-03-07 | -19.05 | $16.23 | 26827 |
| 2024-03-06 | 0.00 | $16.20 | 17609 |
| 2024-03-05 | -7.94 | $16.13 | 4537 |
| 2024-03-04 | -4.55 | $16.06 | 18106 |
| 2024-03-01 | -3.45 | $15.99 | 15100 |
| 2024-02-29 | -31.48 | $15.80 | 11700 |
| 2024-02-28 | -33.33 | $15.79 | 11642 |
| 2024-02-27 | -64.29 | $15.61 | 14405 |
| 2024-02-26 | -49.33 | $15.60 | 41518 |
| 2024-02-23 | -32.00 | $15.73 | 28935 |
| 2024-02-22 | -33.33 | $15.72 | 41521 |
| 2024-02-21 | -33.77 | $15.71 | 49409 |
| 2024-02-20 | -31.17 | $15.73 | 48121 |
| 2024-02-16 | -19.44 | $15.77 | 8500 |
| 2024-02-15 | -9.21 | $15.84 | 57900 |
| 2024-02-14 | -21.74 | $15.69 | 29105 |
| 2024-02-13 | -14.49 | $15.74 | 16500 |
| 2024-02-12 | -2.94 | $15.81 | 16400 |
| 2024-02-09 | -13.11 | $15.68 | 4200 |
| 2024-02-08 | -33.33 | $15.65 | 13500 |
| 2024-02-07 | -33.33 | $15.65 | 6500 |
| 2024-02-06 | -32.00 | $15.66 | 8600 |
| 2024-02-05 | -48.00 | $15.54 | 22000 |
| 2024-02-02 | -44.00 | $15.57 | 22248 |
| 2024-02-01 | -28.00 | $15.69 | 14400 |
| 2024-01-31 | -48.00 | $15.54 | 15715 |
| 2024-01-30 | -57.33 | $15.47 | 17903 |
| 2024-01-29 | -64.00 | $15.42 | 31238 |
| 2024-01-26 | -86.67 | $15.25 | 23125 |
| 2024-01-25 | -75.00 | $15.33 | 17700 |
| 2024-01-24 | -86.84 | $15.24 | 15309 |
| 2024-01-23 | -72.73 | $15.26 | 12116 |
| 2024-01-22 | -73.12 | $15.22 | 13948 |
| 2024-01-19 | -78.49 | $15.17 | 13400 |
| 2024-01-18 | -74.19 | $15.21 | 13200 |
| 2024-01-17 | -66.67 | $15.28 | 17235 |
| 2024-01-16 | -39.78 | $15.53 | 22700 |
| 2024-01-12 | -37.63 | $15.55 | 31109 |
| 2024-01-11 | -10.75 | $15.80 | 7918 |
| 2024-01-10 | -2.15 | $15.88 | 18800 |
| 2024-01-09 | -1.08 | $15.89 | 14300 |
| 2024-01-08 | -3.61 | $15.77 | 8944 |
| 2024-01-05 | -2.56 | $15.71 | 28600 |
| 2024-01-04 | -2.74 | $15.66 | 18300 |
| 2024-01-03 | -1.49 | $15.61 | 8126 |
| 2024-01-02 | -14.04 | $15.44 | 24101 |
| 2023-12-29 | -7.14 | $15.47 | 39500 |
| 2023-12-28 | -15.58 | $15.40 | 38000 |
| 2023-12-27 | -6.41 | $15.47 | 54107 |
| 2023-12-26 | -38.36 | $15.14 | 57317 |
| 2023-12-22 | -20.55 | $15.27 | 43622 |
| 2023-12-21 | -61.64 | $14.97 | 41846 |
| 2023-12-20 | -45.21 | $15.09 | 21100 |
| 2023-12-19 | -28.09 | $15.17 | 31100 |
| 2023-12-18 | -24.47 | $15.19 | 50540 |
| 2023-12-15 | -23.40 | $15.20 | 20600 |
| 2023-12-14 | -13.59 | $15.28 | 29000 |
| 2023-12-13 | -17.07 | $15.21 | 28700 |
| 2023-12-12 | -26.02 | $15.10 | 16025 |
| 2023-12-11 | -24.39 | $15.12 | 13525 |
| 2023-12-08 | -31.01 | $15.02 | 20400 |
| 2023-12-07 | -2.27 | $15.39 | 59300 |
| 2023-12-06 | -18.92 | $14.98 | 39200 |
| 2023-12-05 | -4.72 | $15.13 | 9103 |
| 2023-12-04 | -2.99 | $15.15 | 9800 |
| 2023-12-01 | -9.46 | $15.05 | 18800 |
| 2023-11-30 | -9.03 | $14.81 | 19817 |
| 2023-11-29 | -0.58 | $14.84 | 22512 |
| 2023-11-28 | -3.39 | $14.75 | 17900 |
| 2023-11-27 | -3.13 | $14.75 | 13926 |
| 2023-11-24 | -2.11 | $14.75 | 8318 |
| 2023-11-22 | -2.63 | $14.74 | 29200 |
| 2023-11-21 | -6.32 | $14.67 | 14911 |
| 2023-11-20 | -6.84 | $14.66 | 33000 |
| 2023-11-17 | -6.84 | $14.66 | 24737 |
| 2023-11-16 | -2.17 | $14.69 | 26231 |
| 2023-11-15 | -9.76 | $14.37 | 10816 |
| 2023-11-14 | -8.54 | $14.39 | 10500 |
| 2023-11-13 | -7.10 | $14.33 | 19300 |
| 2023-11-10 | 0.00 | $14.35 | 12230 |
| 2023-11-09 | -10.87 | $14.12 | 23544 |
| 2023-11-08 | -12.16 | $14.19 | 17200 |
| 2023-11-07 | -11.49 | $14.20 | 19000 |
| 2023-11-06 | -33.78 | $13.87 | 23900 |
| 2023-11-03 | -22.97 | $14.03 | 38200 |
| 2023-11-02 | -46.62 | $13.68 | 37509 |
| 2023-11-01 | -62.84 | $13.44 | 13824 |
| 2023-10-31 | -85.81 | $13.10 | 15900 |
| 2023-10-30 | -94.71 | $12.99 | 39810 |
| 2023-10-27 | -98.41 | $12.92 | 22829 |
| 2023-10-26 | -95.63 | $13.03 | 37901 |
| 2023-10-25 | -98.27 | $13.08 | 10600 |
| 2023-10-24 | -91.12 | $13.24 | 17415 |
| 2023-10-23 | -94.08 | $13.19 | 70200 |
| 2023-10-20 | -99.30 | $13.38 | 39900 |
| 2023-10-19 | -100.00 | $13.59 | 3149 |
| 2023-10-18 | -100.00 | $13.61 | 22000 |
| 2023-10-17 | -94.89 | $13.81 | 10422 |
| 2023-10-16 | -87.30 | $14.01 | 9200 |
| 2023-10-13 | -82.73 | $14.11 | 33646 |
| 2023-10-12 | -83.85 | $14.13 | 14210 |
| 2023-10-11 | -69.57 | $14.36 | 18749 |
| 2023-10-10 | -80.12 | $14.19 | 49441 |
| 2023-10-09 | -89.44 | $14.04 | 3500 |
| 2023-10-06 | -100.00 | $13.87 | 11100 |
| 2023-10-05 | -95.45 | $14.05 | 3438 |
| 2023-10-04 | -88.96 | $14.15 | 10316 |
| 2023-10-03 | -99.36 | $13.99 | 23030 |
| 2023-10-02 | -77.03 | $14.41 | 10100 |
| 2023-09-29 | -84.46 | $14.30 | 19744 |
| 2023-09-28 | -87.59 | $14.33 | 43400 |
| 2023-09-27 | -100.00 | $14.19 | 7619 |
| 2023-09-26 | -98.33 | $14.42 | 14440 |
| 2023-09-25 | -91.58 | $14.73 | 22606 |
| 2023-09-22 | -100.00 | $14.81 | 5600 |
| 2023-09-21 | -96.20 | $14.84 | 10100 |
| 2023-09-20 | -95.71 | $14.93 | 10700 |
| 2023-09-19 | -100.00 | $14.90 | 15400 |
| 2023-09-18 | -97.06 | $14.99 | 26000 |
| 2023-09-15 | -77.94 | $15.25 | 17500 |
| 2023-09-14 | -100.00 | $15.22 | 6604 |
| 2023-09-13 | -78.79 | $15.42 | 6335 |
| 2023-09-12 | -78.26 | $15.43 | 7032 |
| 2023-09-11 | -75.00 | $15.52 | 24600 |
| 2023-09-08 | -92.71 | $15.35 | 11600 |
| 2023-09-07 | -90.63 | $15.37 | 10700 |
| 2023-09-06 | -75.00 | $15.52 | 15400 |
| 2023-09-05 | -72.92 | $15.54 | 17600 |
| 2023-09-01 | -78.13 | $15.49 | 6333 |
| 2023-08-31 | -80.21 | $15.47 | 19600 |
| 2023-08-30 | -68.75 | $15.58 | 15237 |
| 2023-08-29 | -78.35 | $15.49 | 20343 |
| 2023-08-28 | -93.81 | $15.35 | 4636 |
| 2023-08-25 | -92.04 | $15.37 | 17421 |
| 2023-08-24 | -100.00 | $15.28 | 11530 |
| 2023-08-23 | -91.49 | $15.55 | 4800 |
| 2023-08-22 | -96.81 | $15.50 | 8500 |
| 2023-08-21 | -96.70 | $15.53 | 21400 |
| 2023-08-18 | -86.21 | $15.66 | 7200 |
| 2023-08-17 | -100.00 | $15.67 | 18300 |
| 2023-08-16 | -90.32 | $15.85 | 9000 |
| 2023-08-15 | -70.97 | $15.97 | 5200 |
| 2023-08-14 | -85.48 | $15.88 | 17700 |
| 2023-08-11 | -50.00 | $16.10 | 22800 |
| 2023-08-10 | -51.61 | $16.09 | 1260 |
| 2023-08-09 | -54.84 | $16.07 | 14745 |
| 2023-08-08 | -51.61 | $16.09 | 3634 |
| 2023-08-07 | -72.58 | $15.96 | 15600 |
| 2023-08-04 | -46.77 | $16.12 | 14000 |
| 2023-08-03 | -59.68 | $16.04 | 15700 |
| 2023-08-02 | -25.81 | $16.25 | 9511 |
| 2023-08-01 | -24.19 | $16.26 | 10100 |
| 2023-07-31 | -20.97 | $16.28 | 26000 |
| 2023-07-28 | -36.84 | $16.13 | 15349 |
| 2023-07-27 | -58.46 | $15.96 | 24204 |
| 2023-07-26 | -48.10 | $15.96 | 10800 |
| 2023-07-25 | -60.24 | $15.84 | 22822 |
| 2023-07-24 | -50.00 | $15.84 | 19714 |
| 2023-07-21 | -42.00 | $15.92 | 5022 |
| 2023-07-20 | -46.85 | $15.82 | 13500 |
| 2023-07-19 | -21.64 | $16.05 | 9002 |
| 2023-07-18 | -25.37 | $16.00 | 3600 |
| 2023-07-17 | -28.15 | $15.96 | 7830 |
| 2023-07-14 | -26.67 | $15.98 | 3010 |
| 2023-07-13 | -17.78 | $16.10 | 15500 |
| 2023-07-12 | 0.00 | $16.34 | 11234 |
| 2023-07-11 | -12.61 | $16.03 | 7000 |
| 2023-07-10 | -4.20 | $16.13 | 27900 |
| 2023-07-07 | -21.85 | $15.92 | 18046 |
| 2023-07-06 | -22.69 | $15.91 | 26238 |
| 2023-07-05 | -15.13 | $16.00 | 28330 |
| 2023-07-03 | -10.26 | $16.04 | 5000 |
| 2023-06-30 | -8.08 | $15.90 | 14925 |
| 2023-06-29 | -9.68 | $15.83 | 14400 |
| 2023-06-28 | -7.41 | $15.74 | 22528 |
| 2023-06-27 | -6.94 | $15.66 | 34704 |
| 2023-06-26 | -24.68 | $15.44 | 22946 |
| 2023-06-23 | -20.88 | $15.44 | 13800 |
| 2023-06-22 | -31.87 | $15.34 | 24800 |
| 2023-06-21 | -49.45 | $15.18 | 18500 |
| 2023-06-20 | -69.23 | $15.00 | 16100 |
| 2023-06-16 | -70.33 | $14.99 | 7033 |
| 2023-06-15 | -59.34 | $15.09 | 21727 |
| 2023-06-14 | -61.54 | $15.07 | 14622 |
| 2023-06-13 | -47.25 | $15.20 | 10800 |
| 2023-06-12 | -49.45 | $15.18 | 22626 |
| 2023-06-09 | -42.86 | $15.24 | 15014 |
| 2023-06-08 | -25.00 | $15.35 | 15800 |
| 2023-06-07 | -33.33 | $15.30 | 6520 |
| 2023-06-06 | -41.38 | $15.23 | 10704 |
| 2023-06-05 | -55.17 | $15.11 | 8609 |
| 2023-06-02 | -64.37 | $15.03 | 12400 |
| 2023-06-01 | -44.83 | $15.20 | 5142 |
| 2023-05-31 | -60.92 | $15.06 | 6200 |
| 2023-05-30 | -51.72 | $15.14 | 14623 |
| 2023-05-26 | -73.73 | $15.03 | 9000 |
| 2023-05-25 | -88.98 | $14.85 | 33000 |
| 2023-05-24 | -100.00 | $14.86 | 9633 |
| 2023-05-23 | -97.80 | $15.01 | 8735 |
| 2023-05-22 | -98.77 | $15.10 | 10000 |
| 2023-05-19 | -98.72 | $15.13 | 16400 |
| 2023-05-18 | -92.31 | $15.18 | 11000 |
| 2023-05-17 | -70.21 | $15.24 | 7309 |
| 2023-05-16 | -69.79 | $15.23 | 18200 |
| 2023-05-15 | -65.63 | $15.27 | 12808 |
| 2023-05-12 | -61.46 | $15.31 | 6200 |
| 2023-05-11 | -42.71 | $15.49 | 3200 |
| 2023-05-10 | -50.00 | $15.42 | 24614 |
| 2023-05-09 | -60.36 | $15.38 | 13300 |
| 2023-05-08 | -58.56 | $15.40 | 8517 |
| 2023-05-05 | -58.56 | $15.40 | 14800 |
| 2023-05-04 | -55.86 | $15.43 | 9617 |
| 2023-05-03 | -64.86 | $15.33 | 19400 |
| 2023-05-02 | -62.16 | $15.36 | 3200 |
| 2023-05-01 | -65.77 | $15.32 | 29306 |
| 2023-04-28 | -59.46 | $15.39 | 12625 |
| 2023-04-27 | -66.67 | $15.31 | 8500 |
| 2023-04-26 | -70.27 | $15.27 | 18400 |
| 2023-04-25 | -80.18 | $15.16 | 12300 |
| 2023-04-24 | -69.37 | $15.28 | 10538 |
| 2023-04-21 | -73.87 | $15.23 | 7700 |
| 2023-04-20 | -72.97 | $15.24 | 19308 |
| 2023-04-19 | -75.68 | $15.21 | 20921 |
| 2023-04-18 | -82.18 | $15.22 | 31300 |
| 2023-04-17 | -46.53 | $15.58 | 7300 |
| 2023-04-14 | -32.67 | $15.72 | 17200 |
| 2023-04-13 | -28.71 | $15.76 | 26033 |
| 2023-04-12 | -12.87 | $15.92 | 14509 |
| 2023-04-11 | 0.00 | $15.94 | 8600 |
| 2023-04-10 | -15.73 | $15.79 | 9300 |
| 2023-04-06 | -4.49 | $15.89 | 33314 |
| 2023-04-05 | -19.32 | $15.75 | 21900 |
| 2023-04-04 | -34.83 | $15.62 | 35937 |
| 2023-04-03 | -67.42 | $15.33 | 32400 |
| 2023-03-31 | -50.00 | $15.49 | 26500 |
| 2023-03-30 | -62.22 | $15.38 | 11718 |
| 2023-03-29 | -74.44 | $15.27 | 6800 |
| 2023-03-28 | -82.61 | $15.20 | 12600 |
| 2023-03-27 | -88.04 | $15.15 | 13800 |
| 2023-03-24 | -64.13 | $15.37 | 10100 |
| 2023-03-23 | -93.48 | $15.10 | 21100 |
| 2023-03-22 | -84.34 | $15.26 | 3900 |
| 2023-03-21 | -85.87 | $15.26 | 30800 |
| 2023-03-20 | -90.48 | $15.34 | 7905 |
| 2023-03-17 | -77.38 | $15.45 | 3541 |
| 2023-03-16 | -83.64 | $15.44 | 6600 |
| 2023-03-15 | -85.71 | $15.43 | 5448 |
| 2023-03-14 | -100.00 | $15.38 | 2644 |
| 2023-03-13 | -95.94 | $15.49 | 8620 |
| 2023-03-10 | -92.11 | $15.65 | 9622 |
| 2023-03-09 | -82.93 | $15.77 | 3000 |
| 2023-03-08 | -69.92 | $15.93 | 7000 |
| 2023-03-07 | -85.37 | $15.74 | 13600 |
| 2023-03-06 | -76.67 | $15.87 | 11126 |
| 2023-03-03 | -83.33 | $15.79 | 2500 |
| 2023-03-02 | -87.70 | $15.74 | 13140 |
| 2023-03-01 | -78.69 | $15.85 | 11700 |
| 2023-02-28 | -70.49 | $15.95 | 11619 |
| 2023-02-27 | -86.89 | $15.75 | 10700 |
| 2023-02-24 | -91.80 | $15.69 | 32322 |
| 2023-02-23 | -95.54 | $15.74 | 32023 |
| 2023-02-22 | -95.19 | $15.82 | 30133 |
| 2023-02-21 | -96.15 | $15.81 | 36400 |
| 2023-02-17 | -91.36 | $16.07 | 17017 |
| 2023-02-16 | -95.52 | $16.17 | 18944 |
| 2023-02-15 | -55.71 | $16.42 | 14100 |
| 2023-02-14 | -51.43 | $16.45 | 21100 |
| 2023-02-13 | -26.92 | $16.60 | 19700 |
| 2023-02-10 | -19.23 | $16.66 | 36011 |
| 2023-02-09 | -22.22 | $16.63 | 36145 |
| 2023-02-08 | -36.59 | $16.51 | 53100 |
| 2023-02-07 | -37.65 | $16.49 | 14700 |
| 2023-02-06 | -42.35 | $16.45 | 9700 |
| 2023-02-03 | -28.89 | $16.55 | 14318 |
| 2023-02-02 | -10.78 | $16.70 | 71414 |
| 2023-02-01 | -4.65 | $16.61 | 32000 |
| 2023-01-31 | -18.81 | $16.46 | 48512 |
| 2023-01-30 | -27.27 | $16.35 | 18800 |
| 2023-01-27 | -23.26 | $16.35 | 12400 |
| 2023-01-26 | -21.71 | $16.37 | 37700 |
| 2023-01-25 | -15.50 | $16.45 | 22300 |
| 2023-01-24 | -5.43 | $16.58 | 27100 |
| 2023-01-23 | -7.87 | $16.53 | 13313 |
| 2023-01-20 | -10.48 | $16.30 | 49500 |
| 2023-01-19 | -11.88 | $16.25 | 21539 |
| 2023-01-18 | -2.97 | $16.34 | 41200 |
| 2023-01-17 | -15.91 | $16.10 | 31111 |
| 2023-01-13 | -17.05 | $16.09 | 26200 |
| 2023-01-12 | -16.13 | $16.14 | 31839 |
| 2023-01-11 | -22.11 | $16.10 | 54700 |
| 2023-01-10 | -30.53 | $16.02 | 19610 |
| 2023-01-09 | -27.37 | $16.05 | 40520 |
| 2023-01-06 | -37.50 | $15.96 | 27400 |
| 2023-01-05 | -42.20 | $15.99 | 15500 |
| 2023-01-04 | -40.35 | $16.04 | 20322 |
| 2023-01-03 | -68.35 | $15.86 | 6216 |
| 2022-12-30 | -80.49 | $15.68 | 19600 |
| 2022-12-29 | -84.15 | $15.62 | 73900 |
| 2022-12-28 | -86.31 | $15.65 | 38747 |
| 2022-12-27 | -92.73 | $15.57 | 45200 |
| 2022-12-23 | -98.05 | $15.59 | 29621 |
| 2022-12-22 | -95.30 | $15.68 | 23300 |
| 2022-12-21 | -84.14 | $15.88 | 26200 |
| 2022-12-20 | -95.17 | $15.72 | 29301 |
| 2022-12-19 | -88.44 | $15.80 | 19703 |
| 2022-12-16 | -82.28 | $15.80 | 40700 |
| 2022-12-15 | -73.78 | $15.89 | 21100 |
| 2022-12-14 | -70.73 | $15.94 | 21211 |
| 2022-12-13 | -57.93 | $16.15 | 58029 |
| 2022-12-12 | -60.98 | $16.10 | 25500 |
| 2022-12-09 | -66.46 | $16.01 | 7243 |
| 2022-12-08 | -59.15 | $16.13 | 12200 |
| 2022-12-07 | -41.54 | $16.29 | 39005 |
| 2022-12-06 | -41.03 | $16.30 | 28547 |
| 2022-12-05 | -35.90 | $16.40 | 12300 |
| 2022-12-02 | -4.78 | $17.00 | 24000 |
| 2022-12-01 | -6.88 | $16.95 | 26400 |
| 2022-11-30 | -5.22 | $16.98 | 28800 |
| 2022-11-29 | -9.70 | $16.85 | 7415 |
| 2022-11-28 | -5.00 | $16.96 | 27820 |
| 2022-11-25 | -1.65 | $16.95 | 6732 |
| 2022-11-23 | -1.65 | $16.95 | 34631 |
| 2022-11-22 | -8.56 | $16.60 | 37503 |
| 2022-11-21 | 0.00 | $16.18 | 24200 |
| 2022-11-18 | -33.55 | $15.60 | 19900 |
| 2022-11-17 | -42.58 | $15.46 | 21927 |
| 2022-11-16 | -30.97 | $15.64 | 12500 |
| 2022-11-15 | -27.74 | $15.69 | 28915 |
| 2022-11-14 | -30.07 | $15.64 | 18506 |
| 2022-11-11 | -5.88 | $16.01 | 10107 |
| 2022-11-10 | -2.76 | $15.98 | 20500 |
| 2022-11-09 | -26.45 | $15.46 | 12700 |
| 2022-11-08 | -54.67 | $15.25 | 17928 |
| 2022-11-07 | -49.68 | $15.35 | 18100 |
| 2022-11-04 | -54.55 | $15.32 | 11800 |
| 2022-11-03 | -57.83 | $15.27 | 12700 |
| 2022-11-02 | -59.30 | $15.27 | 35100 |
| 2022-11-01 | -84.62 | $14.87 | 21600 |
| 2022-10-31 | -94.36 | $14.68 | 6225 |
| 2022-10-28 | -83.08 | $14.90 | 12600 |
| 2022-10-27 | -95.65 | $14.76 | 21213 |
| 2022-10-26 | -95.56 | $14.80 | 49207 |
| 2022-10-25 | -86.05 | $15.04 | 24830 |
| 2022-10-24 | -96.51 | $14.86 | 30000 |
| 2022-10-21 | -94.48 | $15.15 | 19800 |
| 2022-10-20 | -95.00 | $15.19 | 15939 |
| 2022-10-19 | -96.43 | $15.17 | 13600 |
| 2022-10-18 | -97.44 | $15.38 | 7817 |
| 2022-10-17 | -96.52 | $15.41 | 15347 |
| 2022-10-14 | -98.08 | $15.50 | 4200 |
| 2022-10-13 | -89.15 | $15.62 | 8200 |
| 2022-10-12 | -83.46 | $15.71 | 5326 |
| 2022-10-11 | -87.40 | $15.66 | 35533 |
| 2022-10-10 | -77.18 | $15.84 | 8500 |
| 2022-10-07 | -58.39 | $16.12 | 1715 |
| 2022-10-06 | -58.67 | $16.12 | 5100 |
| 2022-10-05 | -50.00 | $16.25 | 20602 |
| 2022-10-04 | -44.00 | $16.34 | 14700 |
| 2022-10-03 | -58.00 | $16.13 | 7110 |
| 2022-09-30 | -97.04 | $15.55 | 10000 |
| 2022-09-29 | -82.84 | $15.79 | 19204 |
| 2022-09-28 | -82.25 | $15.80 | 51200 |
| 2022-09-27 | -94.29 | $15.60 | 14400 |
| 2022-09-26 | -89.19 | $15.70 | 59200 |
| 2022-09-23 | -94.44 | $15.62 | 17717 |
| 2022-09-22 | -97.21 | $15.75 | 18725 |
| 2022-09-21 | -92.44 | $15.93 | 20024 |
| 2022-09-20 | -93.90 | $15.98 | 19627 |
| 2022-09-19 | -93.42 | $16.10 | 6300 |
| 2022-09-16 | -88.05 | $16.26 | 13930 |
| 2022-09-15 | -94.41 | $16.43 | 14913 |
| 2022-09-14 | -88.03 | $16.58 | 8500 |
| 2022-09-13 | -90.14 | $16.55 | 33141 |
| 2022-09-12 | -93.75 | $16.64 | 22700 |
| 2022-09-09 | -75.69 | $16.90 | 13000 |
| 2022-09-08 | -88.19 | $16.72 | 19528 |
| 2022-09-07 | -72.22 | $16.95 | 20215 |
| 2022-09-06 | -95.14 | $16.62 | 13315 |
| 2022-09-02 | -89.92 | $16.92 | 4149 |
| 2022-09-01 | -100.00 | $16.80 | 14805 |
| 2022-08-31 | -100.00 | $16.96 | 12700 |
| 2022-08-30 | -95.00 | $17.04 | 18600 |
| 2022-08-29 | -96.55 | $17.15 | 14300 |
| 2022-08-26 | -75.86 | $17.33 | 7115 |
| 2022-08-25 | -70.11 | $17.38 | 16236 |
| 2022-08-24 | -65.52 | $17.42 | 14700 |
| 2022-08-23 | -85.06 | $17.25 | 5700 |
| 2022-08-22 | -93.33 | $17.15 | 19900 |
| 2022-08-19 | -57.14 | $17.43 | 10346 |
| 2022-08-18 | -39.80 | $17.60 | 36200 |
| 2022-08-17 | -52.04 | $17.48 | 27705 |
| 2022-08-16 | -29.59 | $17.70 | 25003 |
| 2022-08-15 | -5.10 | $17.94 | 19100 |
| 2022-08-12 | -7.06 | $17.80 | 18832 |
| 2022-08-11 | -35.29 | $17.56 | 27000 |
| 2022-08-10 | -2.90 | $17.68 | 44540 |
| 2022-08-09 | -40.63 | $17.39 | 13300 |
| 2022-08-08 | -30.99 | $17.50 | 13800 |
| 2022-08-05 | -56.34 | $17.32 | 26800 |
| 2022-08-04 | -18.31 | $17.59 | 26717 |
| 2022-08-03 | -15.49 | $17.61 | 16447 |
| 2022-08-02 | -34.62 | $17.45 | 22509 |
| 2022-08-01 | -27.17 | $17.47 | 43511 |
| 2022-07-29 | -28.00 | $17.44 | 55418 |
| 2022-07-28 | -27.45 | $17.44 | 47300 |
| 2022-07-27 | -35.83 | $17.29 | 7600 |
| 2022-07-26 | -40.16 | $17.23 | 9120 |
| 2022-07-25 | -50.79 | $17.08 | 6300 |
| 2022-07-22 | -38.73 | $17.17 | 17200 |
| 2022-07-21 | -30.57 | $17.24 | 14202 |
| 2022-07-20 | -29.69 | $17.15 | 14026 |
| 2022-07-19 | -25.00 | $17.24 | 9000 |
| 2022-07-18 | -28.13 | $17.18 | 1934 |
| 2022-07-15 | -23.44 | $17.27 | 21100 |
| 2022-07-14 | -28.65 | $17.17 | 10700 |
| 2022-07-13 | -10.94 | $17.51 | 14700 |
| 2022-07-12 | -9.38 | $17.54 | 16022 |
| 2022-07-11 | -11.00 | $17.66 | 12800 |
| 2022-07-08 | -30.26 | $17.39 | 19600 |
| 2022-07-07 | -44.64 | $17.09 | 10243 |
| 2022-07-06 | -47.01 | $17.04 | 21500 |
| 2022-07-05 | -49.15 | $17.00 | 21600 |
| 2022-07-01 | -56.36 | $16.83 | 20446 |
| 2022-06-30 | -61.86 | $16.70 | 41800 |
| 2022-06-29 | -62.29 | $16.69 | 16320 |
| 2022-06-28 | -70.34 | $16.50 | 5833 |
| 2022-06-27 | -68.64 | $16.54 | 23400 |
| 2022-06-24 | -68.22 | $16.55 | 15735 |
| 2022-06-23 | -77.97 | $16.32 | 28210 |
| 2022-06-22 | -85.59 | $16.14 | 86500 |
| 2022-06-21 | -98.22 | $15.95 | 24600 |
| 2022-06-17 | -99.07 | $16.03 | 35700 |
| 2022-06-16 | -70.42 | $16.47 | 9900 |
| 2022-06-15 | -64.17 | $16.62 | 10736 |
| 2022-06-14 | -53.33 | $16.88 | 40400 |
| 2022-06-13 | -32.08 | $17.39 | 35200 |
| 2022-06-10 | -17.92 | $17.73 | 55432 |
| 2022-06-09 | -7.92 | $17.97 | 27400 |
| 2022-06-08 | -4.17 | $18.06 | 10700 |
| 2022-06-07 | -0.83 | $18.14 | 20741 |
| 2022-06-06 | -2.92 | $18.09 | 7731 |
| 2022-06-03 | -0.42 | $18.15 | 14330 |
| 2022-06-02 | 0.00 | $18.16 | 18043 |
| 2022-06-01 | -2.23 | $17.95 | 45500 |
| 2022-05-31 | -8.53 | $17.69 | 28000 |
| 2022-05-27 | -0.47 | $17.86 | 50415 |
| 2022-05-26 | -14.37 | $17.25 | 98300 |
| 2022-05-25 | -56.35 | $16.55 | 45736 |
| 2022-05-24 | -73.37 | $16.25 | 25000 |
| 2022-05-23 | -80.10 | $16.16 | 14000 |
| 2022-05-20 | -79.60 | $16.17 | 23300 |
| 2022-05-19 | -88.58 | $16.01 | 27014 |
| 2022-05-18 | -96.57 | $15.98 | 12000 |
| 2022-05-17 | -96.72 | $16.30 | 9600 |
| 2022-05-16 | -96.74 | $16.30 | 23700 |
| 2022-05-13 | -95.11 | $16.33 | 40416 |
| 2022-05-12 | -91.63 | $16.58 | 30108 |
| 2022-05-11 | -85.22 | $16.71 | 47938 |
| 2022-05-10 | -85.42 | $17.21 | 27600 |
| 2022-05-09 | -100.00 | $17.00 | 26500 |
| 2022-05-06 | -88.19 | $17.21 | 17800 |
| 2022-05-05 | -89.82 | $17.21 | 24639 |
| 2022-05-04 | -88.14 | $17.25 | 24820 |
| 2022-05-03 | -94.71 | $17.15 | 21249 |
| 2022-05-02 | -98.56 | $17.07 | 26600 |
| 2022-04-29 | -98.98 | $17.18 | 22300 |
| 2022-04-28 | -93.33 | $17.30 | 46800 |
| 2022-04-27 | -100.00 | $17.24 | 32700 |
| 2022-04-26 | -88.24 | $17.62 | 15040 |
| 2022-04-25 | -82.35 | $17.72 | 12600 |
| 2022-04-22 | -84.12 | $17.69 | 18100 |
| 2022-04-21 | -75.88 | $17.83 | 18507 |
| 2022-04-20 | -78.24 | $17.79 | 50100 |
| 2022-04-19 | -68.82 | $17.95 | 57500 |
| 2022-04-18 | -94.27 | $17.66 | 35643 |
| 2022-04-14 | -87.50 | $17.77 | 18800 |
| 2022-04-13 | -70.66 | $18.06 | 67300 |
| 2022-04-12 | -84.09 | $18.13 | 30738 |
| 2022-04-11 | -87.97 | $18.11 | 41022 |
| 2022-04-08 | -86.27 | $18.22 | 22438 |
| 2022-04-07 | -82.74 | $18.30 | 29200 |
| 2022-04-06 | -78.64 | $18.45 | 17422 |
| 2022-04-05 | -66.02 | $18.71 | 43300 |
| 2022-04-04 | -66.50 | $18.70 | 54016 |
| 2022-04-01 | -65.57 | $18.74 | 27422 |
| 2022-03-31 | -76.92 | $18.58 | 34800 |
| 2022-03-30 | -88.66 | $18.29 | 67123 |
| 2022-03-29 | -81.78 | $18.46 | 42900 |
| 2022-03-28 | -88.26 | $18.30 | 50022 |
| 2022-03-25 | -95.90 | $18.61 | 16400 |
| 2022-03-24 | -89.25 | $18.82 | 26600 |
| 2022-03-23 | -84.41 | $18.91 | 15600 |
| 2022-03-22 | -88.17 | $18.84 | 19232 |
| 2022-03-21 | -96.63 | $18.76 | 21916 |
| 2022-03-18 | -86.45 | $19.14 | 11200 |
| 2022-03-17 | -84.52 | $19.17 | 11800 |
| 2022-03-16 | -94.19 | $19.02 | 25400 |
| 2022-03-15 | -89.93 | $19.14 | 24800 |
| 2022-03-14 | -97.32 | $19.03 | 18539 |
| 2022-03-11 | -88.89 | $19.52 | 20500 |
| 2022-03-10 | -96.03 | $19.46 | 19600 |
| 2022-03-09 | -87.74 | $19.74 | 20400 |
| 2022-03-08 | -82.57 | $19.80 | 14500 |
| 2022-03-07 | -69.72 | $19.94 | 9800 |
| 2022-03-04 | -46.90 | $20.21 | 3800 |
| 2022-03-03 | -64.29 | $20.21 | 5515 |
| 2022-03-02 | -70.24 | $20.11 | 3906 |
| 2022-03-01 | -70.24 | $20.11 | 24424 |
| 2022-02-28 | -77.38 | $19.99 | 11018 |
| 2022-02-25 | -83.33 | $19.89 | 6038 |
| 2022-02-24 | -86.90 | $19.83 | 24600 |
| 2022-02-23 | -86.31 | $19.84 | 9200 |
| 2022-02-22 | -79.76 | $19.95 | 19600 |
| 2022-02-18 | -61.90 | $20.25 | 23736 |
| 2022-02-17 | -83.33 | $19.89 | 35300 |
| 2022-02-16 | -94.05 | $19.71 | 56527 |
| 2022-02-15 | -95.83 | $19.68 | 23804 |
| 2022-02-14 | -97.21 | $19.66 | 20100 |
| 2022-02-11 | -94.09 | $19.94 | 34200 |
| 2022-02-10 | -82.44 | $20.19 | 28700 |
| 2022-02-09 | -72.95 | $20.49 | 26800 |
| 2022-02-08 | -78.24 | $20.40 | 23933 |
| 2022-02-07 | -71.54 | $20.59 | 8043 |
| 2022-02-04 | -71.54 | $20.59 | 30300 |
| 2022-02-03 | -64.79 | $20.77 | 27935 |
| 2022-02-02 | -64.42 | $20.78 | 18405 |
| 2022-02-01 | -68.54 | $20.67 | 17016 |
| 2022-01-31 | -76.03 | $20.47 | 16005 |
| 2022-01-28 | -78.65 | $20.40 | 31204 |
| 2022-01-27 | -78.65 | $20.40 | 42400 |
| 2022-01-26 | -81.27 | $20.33 | 24300 |
| 2022-01-25 | -85.77 | $20.21 | 25235 |
| 2022-01-24 | -99.25 | $19.85 | 72543 |
| 2022-01-21 | -96.60 | $20.23 | 80313 |
| 2022-01-20 | -100.00 | $20.25 | 47332 |
| 2022-01-19 | -98.13 | $20.40 | 81318 |
| 2022-01-18 | -97.25 | $20.73 | 97200 |
| 2022-01-14 | -98.98 | $21.43 | 31600 |
| 2022-01-13 | -93.22 | $21.72 | 32700 |
| 2022-01-12 | -76.27 | $22.02 | 53600 |
| 2022-01-11 | -57.63 | $22.35 | 9212 |
| 2022-01-10 | -51.98 | $22.45 | 10900 |
| 2022-01-07 | -59.89 | $22.31 | 26730 |
| 2022-01-06 | -67.80 | $22.17 | 67543 |
| 2022-01-05 | -70.62 | $22.12 | 57300 |
| 2022-01-04 | -81.92 | $21.92 | 42121 |
| 2022-01-03 | -80.79 | $21.94 | 51525 |
| 2021-12-31 | -82.49 | $21.91 | 60700 |
| 2021-12-30 | -79.10 | $21.97 | 39900 |
| 2021-12-29 | -97.18 | $21.65 | 67008 |
| 2021-12-28 | -91.53 | $21.75 | 103344 |
| 2021-12-27 | -92.07 | $21.86 | 50800 |
| 2021-12-23 | -81.29 | $22.11 | 32600 |
| 2021-12-22 | -81.94 | $22.10 | 17336 |
| 2021-12-21 | -85.81 | $22.04 | 17000 |
| 2021-12-20 | -83.46 | $22.26 | 15400 |
| 2021-12-17 | -50.63 | $22.97 | 22600 |
| 2021-12-16 | -8.33 | $23.24 | 22140 |
| 2021-12-15 | -30.86 | $23.14 | 16548 |
| 2021-12-14 | -27.16 | $23.17 | 12100 |
| 2021-12-13 | -53.09 | $22.96 | 18500 |
| 2021-12-10 | -74.07 | $22.79 | 24216 |
| 2021-12-09 | -66.67 | $22.85 | 9200 |
| 2021-12-08 | -69.14 | $22.83 | 6400 |
| 2021-12-07 | -64.20 | $22.87 | 21405 |
| 2021-12-06 | -83.95 | $22.71 | 6500 |
| 2021-12-03 | -100.00 | $22.58 | 6600 |
| 2021-12-02 | -80.00 | $22.79 | 13102 |
| 2021-12-01 | -68.12 | $22.92 | 5900 |
| 2021-11-30 | -70.83 | $22.88 | 7947 |
| 2021-11-29 | -21.28 | $23.19 | 8300 |
| 2021-11-26 | -37.23 | $23.04 | 3725 |
| 2021-11-24 | -41.49 | $23.00 | 2829 |
| 2021-11-23 | -36.17 | $23.05 | 8334 |
| 2021-11-22 | -22.34 | $23.18 | 8200 |
| 2021-11-19 | -23.40 | $23.17 | 12900 |
| 2021-11-18 | -26.60 | $23.14 | 6136 |
| 2021-11-17 | -10.64 | $23.29 | 17400 |
| 2021-11-16 | -39.17 | $23.18 | 2632 |
| 2021-11-15 | -35.83 | $23.22 | 11700 |
| 2021-11-12 | -36.67 | $23.21 | 4500 |
| 2021-11-11 | -50.00 | $23.15 | 829 |
| 2021-11-10 | -57.14 | $23.05 | 30827 |
| 2021-11-09 | -44.29 | $23.23 | 12431 |
| 2021-11-08 | -40.71 | $23.28 | 31600 |
| 2021-11-05 | -47.14 | $23.19 | 18029 |
| 2021-11-04 | -69.29 | $22.88 | 15826 |
| 2021-11-03 | -71.43 | $22.85 | 22015 |
| 2021-11-02 | -75.71 | $22.79 | 33921 |
| 2021-11-01 | -77.86 | $22.76 | 51800 |
| 2021-10-29 | -90.52 | $22.80 | 6239 |
| 2021-10-28 | -88.79 | $22.82 | 16100 |
| 2021-10-27 | -81.90 | $22.90 | 11407 |
| 2021-10-26 | -100.00 | $22.78 | 9600 |
| 2021-10-25 | -85.56 | $23.08 | 10405 |
| 2021-10-22 | -91.18 | $23.07 | 6400 |
| 2021-10-21 | -97.06 | $23.03 | 18200 |
| 2021-10-20 | -78.43 | $23.27 | 21800 |
| 2021-10-19 | -60.78 | $23.45 | 5100 |
| 2021-10-18 | -47.06 | $23.59 | 28733 |
| 2021-10-15 | -42.16 | $23.64 | 20600 |
| 2021-10-14 | -63.64 | $23.45 | 7118 |
| 2021-10-13 | -67.86 | $23.41 | 5300 |
| 2021-10-12 | -80.36 | $23.27 | 1300 |
| 2021-10-11 | -76.99 | $23.31 | 8816 |
| 2021-10-08 | -82.79 | $23.26 | 18600 |
| 2021-10-07 | -77.05 | $23.33 | 2900 |
| 2021-10-06 | -76.23 | $23.34 | 5631 |
| 2021-10-05 | -83.61 | $23.25 | 1900 |
| 2021-10-04 | -96.72 | $23.09 | 16400 |
| 2021-10-01 | -91.35 | $23.32 | 9003 |
| 2021-09-30 | -82.69 | $23.41 | 3900 |
| 2021-09-29 | -67.31 | $23.57 | 7500 |
| 2021-09-28 | -98.08 | $23.25 | 26000 |
| 2021-09-27 | -92.00 | $23.81 | 8300 |
| 2021-09-24 | -78.95 | $23.97 | 9800 |
| 2021-09-23 | -78.57 | $23.94 | 22500 |
| 2021-09-22 | -53.19 | $24.02 | 2100 |
| 2021-09-21 | -42.11 | $24.03 | 7942 |
| 2021-09-20 | -52.63 | $23.97 | 18904 |
| 2021-09-17 | -38.60 | $24.05 | 4200 |
| 2021-09-16 | -40.35 | $24.04 | 18943 |
| 2021-09-15 | -31.03 | $24.10 | 7132 |
| 2021-09-14 | -44.93 | $24.08 | 9800 |
| 2021-09-13 | -45.83 | $24.09 | 19200 |
| 2021-09-10 | -63.41 | $24.00 | 10824 |
| 2021-09-09 | -66.29 | $24.00 | 3218 |
| 2021-09-08 | -67.35 | $24.02 | 27600 |
| 2021-09-07 | -68.69 | $24.01 | 29902 |
| 2021-09-03 | -71.03 | $24.01 | 19100 |
| 2021-09-02 | -75.70 | $23.96 | 17400 |
| 2021-09-01 | -73.83 | $23.98 | 39100 |
| 2021-08-31 | -72.90 | $23.99 | 5200 |
| 2021-08-30 | -71.03 | $24.01 | 11600 |
| 2021-08-27 | -62.62 | $24.10 | 22936 |
| 2021-08-26 | -79.44 | $23.92 | 5600 |
| 2021-08-25 | -78.50 | $23.93 | 13903 |
| 2021-08-24 | -71.96 | $24.00 | 40400 |
| 2021-08-23 | -98.72 | $24.00 | 15510 |
| 2021-08-20 | -87.06 | $24.03 | 14600 |
| 2021-08-19 | -90.59 | $24.00 | 25900 |
| 2021-08-18 | -71.88 | $24.08 | 16200 |
| 2021-08-17 | -65.63 | $24.14 | 23700 |
| 2021-08-16 | -59.38 | $24.20 | 15100 |
| 2021-08-13 | -26.04 | $24.52 | 10649 |
| 2021-08-12 | -33.33 | $24.45 | 16811 |
| 2021-08-11 | -14.58 | $24.63 | 7029 |
| 2021-08-10 | -30.21 | $24.48 | 13700 |
| 2021-08-09 | -33.33 | $24.45 | 39200 |
| 2021-08-06 | -46.43 | $24.26 | 8614 |
| 2021-08-05 | -54.76 | $24.19 | 6800 |
| 2021-08-04 | -59.52 | $24.15 | 8300 |
| 2021-08-03 | -48.81 | $24.24 | 11900 |
| 2021-08-02 | -40.48 | $24.31 | 19022 |
| 2021-07-30 | -37.89 | $24.29 | 12400 |
| 2021-07-29 | -35.00 | $24.30 | 21800 |
| 2021-07-28 | -43.00 | $24.22 | 30542 |
| 2021-07-27 | -41.00 | $24.24 | 8400 |
| 2021-07-26 | -36.28 | $24.24 | 15100 |
| 2021-07-23 | -20.66 | $24.40 | 2619 |
| 2021-07-22 | -11.57 | $24.51 | 15100 |
| 2021-07-21 | -18.18 | $24.43 | 14700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.19
2026-07-17
Close Price
$14.93
Vol: 8324Average Directional Index - Detailed Analysis
Minimum
6.13
Average
22.45
Maximum
64.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.19 | $14.93 | 8324 |
| 2026-07-16 | 18.28 | $14.88 | 2230 |
| 2026-07-15 | 18.02 | $14.95 | 3702 |
| 2026-07-14 | 17.29 | $14.97 | 4633 |
| 2026-07-13 | 16.64 | $14.91 | 10302 |
| 2026-07-10 | 15.96 | $14.94 | 5302 |
| 2026-07-09 | 15.45 | $14.91 | 9800 |
| 2026-07-08 | 15.00 | $14.87 | 8700 |
| 2026-07-07 | 14.77 | $14.84 | 9142 |
| 2026-07-06 | 14.54 | $14.86 | 13914 |
| 2026-07-02 | 13.83 | $14.86 | 18500 |
| 2026-07-01 | 13.09 | $14.81 | 18716 |
| 2026-06-30 | 12.39 | $14.78 | 39610 |
| 2026-06-29 | 11.64 | $14.80 | 21000 |
| 2026-06-26 | 11.11 | $14.63 | 5400 |
| 2026-06-25 | 11.12 | $14.61 | 5419 |
| 2026-06-24 | 11.07 | $14.61 | 23700 |
| 2026-06-23 | 11.03 | $14.62 | 24200 |
| 2026-06-22 | 11.06 | $14.60 | 3877 |
| 2026-06-18 | 11.47 | $14.60 | 4000 |
| 2026-06-17 | 11.57 | $14.54 | 11500 |
| 2026-06-16 | 12.01 | $14.60 | 10600 |
| 2026-06-15 | 12.39 | $14.62 | 10800 |
| 2026-06-12 | 12.87 | $14.66 | 4432 |
| 2026-06-11 | 12.78 | $14.61 | 8100 |
| 2026-06-10 | 12.89 | $14.62 | 16327 |
| 2026-06-09 | 13.01 | $14.59 | 3100 |
| 2026-06-08 | 13.13 | $14.48 | 9100 |
| 2026-06-05 | 13.49 | $14.48 | 1900 |
| 2026-06-04 | 13.82 | $14.63 | 26600 |
| 2026-06-03 | 14.18 | $14.63 | 7600 |
| 2026-06-02 | 13.88 | $14.59 | 10800 |
| 2026-06-01 | 13.70 | $14.60 | 9748 |
| 2026-05-29 | 13.50 | $14.54 | 42912 |
| 2026-05-28 | 13.30 | $14.61 | 6100 |
| 2026-05-27 | 12.96 | $14.49 | 5702 |
| 2026-05-26 | 12.87 | $14.37 | 11800 |
| 2026-05-22 | 12.77 | $14.38 | 1900 |
| 2026-05-21 | 12.95 | $14.34 | 1500 |
| 2026-05-20 | 13.47 | $14.38 | 3103 |
| 2026-05-19 | 13.83 | $14.35 | 7612 |
| 2026-05-18 | 14.55 | $14.55 | 10100 |
| 2026-05-15 | 14.57 | $14.58 | 3105 |
| 2026-05-14 | 14.20 | $14.77 | 36643 |
| 2026-05-13 | 13.53 | $14.52 | 10631 |
| 2026-05-12 | 13.30 | $14.52 | 14100 |
| 2026-05-11 | 13.13 | $14.67 | 13800 |
| 2026-05-08 | 12.85 | $14.64 | 14600 |
| 2026-05-07 | 12.52 | $14.58 | 3037 |
| 2026-05-06 | 12.57 | $14.47 | 7141 |
| 2026-05-05 | 13.03 | $14.35 | 10414 |
| 2026-05-04 | 13.66 | $14.22 | 9226 |
| 2026-05-01 | 14.33 | $14.39 | 60330 |
| 2026-04-30 | 14.58 | $14.36 | 19000 |
| 2026-04-29 | 14.90 | $14.21 | 8300 |
| 2026-04-28 | 15.62 | $14.27 | 2400 |
| 2026-04-27 | 15.78 | $14.27 | 11442 |
| 2026-04-24 | 16.23 | $14.29 | 7300 |
| 2026-04-23 | 16.69 | $14.26 | 5609 |
| 2026-04-22 | 16.87 | $14.32 | 8400 |
| 2026-04-21 | 17.01 | $14.35 | 4100 |
| 2026-04-20 | 17.17 | $14.33 | 13945 |
| 2026-04-17 | 17.33 | $14.41 | 10300 |
| 2026-04-16 | 17.35 | $14.30 | 8024 |
| 2026-04-15 | 17.81 | $14.28 | 21100 |
| 2026-04-14 | 18.30 | $14.42 | 12402 |
| 2026-04-13 | 18.80 | $14.39 | 12047 |
| 2026-04-10 | 18.70 | $14.44 | 7000 |
| 2026-04-09 | 18.67 | $14.44 | 14200 |
| 2026-04-08 | 18.82 | $14.33 | 11340 |
| 2026-04-07 | 19.29 | $13.98 | 12700 |
| 2026-04-06 | 19.91 | $14.07 | 9100 |
| 2026-04-02 | 20.93 | $14.13 | 5700 |
| 2026-04-01 | 21.96 | $14.04 | 9700 |
| 2026-03-31 | 23.04 | $14.03 | 14844 |
| 2026-03-30 | 23.27 | $13.75 | 23000 |
| 2026-03-27 | 22.73 | $13.74 | 19916 |
| 2026-03-26 | 21.81 | $13.73 | 11613 |
| 2026-03-25 | 20.84 | $13.89 | 18216 |
| 2026-03-24 | 20.11 | $13.80 | 33325 |
| 2026-03-23 | 19.34 | $14.07 | 26715 |
| 2026-03-20 | 18.99 | $14.03 | 22000 |
| 2026-03-19 | 18.79 | $14.20 | 14200 |
| 2026-03-18 | 19.12 | $14.22 | 31400 |
| 2026-03-17 | 19.47 | $14.23 | 18045 |
| 2026-03-16 | 20.04 | $14.38 | 4906 |
| 2026-03-13 | 20.90 | $14.39 | 19800 |
| 2026-03-12 | 21.80 | $14.36 | 6437 |
| 2026-03-11 | 22.71 | $14.33 | 13500 |
| 2026-03-10 | 23.63 | $14.24 | 56120 |
| 2026-03-09 | 24.60 | $14.52 | 7239 |
| 2026-03-06 | 25.00 | $14.52 | 6100 |
| 2026-03-05 | 25.43 | $14.63 | 19644 |
| 2026-03-04 | 25.83 | $14.65 | 7600 |
| 2026-03-03 | 25.93 | $14.54 | 14920 |
| 2026-03-02 | 26.21 | $14.55 | 24311 |
| 2026-02-27 | 26.46 | $14.62 | 11807 |
| 2026-02-26 | 26.59 | $14.54 | 29643 |
| 2026-02-25 | 26.73 | $14.67 | 115136 |
| 2026-02-24 | 27.06 | $14.52 | 51344 |
| 2026-02-23 | 27.94 | $14.35 | 23000 |
| 2026-02-20 | 28.17 | $14.52 | 17100 |
| 2026-02-19 | 27.62 | $14.55 | 39300 |
| 2026-02-18 | 27.05 | $14.51 | 17317 |
| 2026-02-17 | 25.88 | $14.58 | 14800 |
| 2026-02-13 | 25.31 | $14.66 | 15500 |
| 2026-02-12 | 24.46 | $14.71 | 16400 |
| 2026-02-11 | 23.08 | $14.68 | 16600 |
| 2026-02-10 | 21.93 | $14.73 | 13404 |
| 2026-02-09 | 20.50 | $14.75 | 24538 |
| 2026-02-06 | 18.77 | $14.72 | 37700 |
| 2026-02-05 | 17.20 | $14.65 | 53100 |
| 2026-02-04 | 15.56 | $14.57 | 62434 |
| 2026-02-03 | 13.84 | $14.57 | 34700 |
| 2026-02-02 | 12.55 | $14.44 | 31605 |
| 2026-01-30 | 11.73 | $14.44 | 17700 |
| 2026-01-29 | 10.99 | $14.36 | 24100 |
| 2026-01-28 | 10.66 | $14.26 | 14100 |
| 2026-01-27 | 10.79 | $14.10 | 26636 |
| 2026-01-26 | 11.01 | $14.14 | 20300 |
| 2026-01-23 | 11.51 | $14.21 | 85100 |
| 2026-01-22 | 12.04 | $14.09 | 29600 |
| 2026-01-21 | 11.77 | $14.18 | 26400 |
| 2026-01-20 | 11.61 | $14.17 | 19511 |
| 2026-01-16 | 11.81 | $14.21 | 22445 |
| 2026-01-15 | 12.03 | $14.19 | 56000 |
| 2026-01-14 | 12.45 | $14.22 | 20508 |
| 2026-01-13 | 13.08 | $14.21 | 33302 |
| 2026-01-12 | 13.52 | $14.18 | 14800 |
| 2026-01-09 | 14.23 | $14.15 | 33500 |
| 2026-01-08 | 14.97 | $14.08 | 13242 |
| 2026-01-07 | 15.05 | $14.10 | 35900 |
| 2026-01-06 | 14.99 | $14.06 | 25700 |
| 2026-01-05 | 14.77 | $14.06 | 26721 |
| 2026-01-02 | 14.86 | $14.05 | 20908 |
| 2025-12-31 | 14.81 | $13.97 | 91647 |
| 2025-12-30 | 14.54 | $13.99 | 47607 |
| 2025-12-29 | 13.93 | $13.90 | 111800 |
| 2025-12-26 | 12.97 | $13.95 | 50146 |
| 2025-12-24 | 12.14 | $14.01 | 23700 |
| 2025-12-23 | 11.75 | $14.02 | 66100 |
| 2025-12-22 | 11.39 | $14.11 | 30500 |
| 2025-12-19 | 11.41 | $14.12 | 32600 |
| 2025-12-18 | 11.43 | $14.11 | 28814 |
| 2025-12-17 | 11.38 | $14.09 | 56836 |
| 2025-12-16 | 11.33 | $14.12 | 57013 |
| 2025-12-15 | 11.54 | $14.16 | 41322 |
| 2025-12-12 | 11.87 | $14.25 | 32200 |
| 2025-12-11 | 12.31 | $14.29 | 32400 |
| 2025-12-10 | 12.40 | $14.28 | 21541 |
| 2025-12-09 | 12.54 | $14.22 | 35400 |
| 2025-12-08 | 13.07 | $14.18 | 55427 |
| 2025-12-05 | 13.69 | $14.27 | 43009 |
| 2025-12-04 | 14.34 | $14.19 | 31400 |
| 2025-12-03 | 14.90 | $14.17 | 38100 |
| 2025-12-02 | 15.36 | $14.14 | 45400 |
| 2025-12-01 | 15.63 | $14.11 | 42540 |
| 2025-11-28 | 16.25 | $14.11 | 34050 |
| 2025-11-26 | 16.62 | $14.06 | 34100 |
| 2025-11-25 | 17.02 | $14.10 | 63100 |
| 2025-11-24 | 17.43 | $14.07 | 46300 |
| 2025-11-21 | 17.37 | $14.02 | 21400 |
| 2025-11-20 | 17.31 | $14.02 | 68000 |
| 2025-11-19 | 17.28 | $14.23 | 7338 |
| 2025-11-18 | 18.06 | $14.30 | 17300 |
| 2025-11-17 | 18.77 | $14.43 | 4000 |
| 2025-11-14 | 18.38 | $14.59 | 77400 |
| 2025-11-13 | 17.98 | $14.44 | 18300 |
| 2025-11-12 | 18.10 | $14.48 | 11944 |
| 2025-11-11 | 17.87 | $14.38 | 31800 |
| 2025-11-10 | 17.76 | $14.35 | 26930 |
| 2025-11-07 | 18.07 | $14.30 | 20626 |
| 2025-11-06 | 18.02 | $14.39 | 6229 |
| 2025-11-05 | 17.42 | $14.45 | 10547 |
| 2025-11-04 | 16.71 | $14.50 | 43500 |
| 2025-11-03 | 15.95 | $14.42 | 32028 |
| 2025-10-31 | 15.61 | $14.43 | 26336 |
| 2025-10-30 | 15.25 | $14.27 | 20800 |
| 2025-10-29 | 15.98 | $14.32 | 12800 |
| 2025-10-28 | 16.50 | $14.32 | 36008 |
| 2025-10-27 | 17.13 | $14.30 | 19400 |
| 2025-10-24 | 17.92 | $14.30 | 29900 |
| 2025-10-23 | 18.76 | $14.28 | 14307 |
| 2025-10-22 | 19.58 | $14.33 | 19249 |
| 2025-10-21 | 20.58 | $14.37 | 27115 |
| 2025-10-20 | 21.35 | $14.29 | 32200 |
| 2025-10-17 | 22.42 | $14.28 | 40201 |
| 2025-10-16 | 23.52 | $14.48 | 26404 |
| 2025-10-15 | 24.43 | $14.46 | 25800 |
| 2025-10-14 | 25.17 | $14.51 | 7000 |
| 2025-10-13 | 25.14 | $14.47 | 7400 |
| 2025-10-10 | 25.10 | $14.46 | 18100 |
| 2025-10-09 | 25.21 | $14.38 | 22500 |
| 2025-10-08 | 25.43 | $14.42 | 18600 |
| 2025-10-07 | 25.67 | $14.35 | 17700 |
| 2025-10-06 | 26.23 | $14.32 | 16600 |
| 2025-10-03 | 26.88 | $14.43 | 19638 |
| 2025-10-02 | 26.95 | $14.46 | 23900 |
| 2025-10-01 | 26.52 | $14.48 | 18600 |
| 2025-09-30 | 26.15 | $14.46 | 26000 |
| 2025-09-29 | 25.80 | $14.45 | 19318 |
| 2025-09-26 | 25.18 | $14.42 | 28600 |
| 2025-09-25 | 24.65 | $14.33 | 11048 |
| 2025-09-24 | 24.33 | $14.36 | 20002 |
| 2025-09-23 | 24.00 | $14.42 | 37519 |
| 2025-09-22 | 23.65 | $14.36 | 31800 |
| 2025-09-19 | 22.67 | $14.40 | 42205 |
| 2025-09-18 | 21.67 | $14.29 | 40843 |
| 2025-09-17 | 20.72 | $14.25 | 35400 |
| 2025-09-16 | 19.71 | $14.32 | 43000 |
| 2025-09-15 | 18.81 | $14.26 | 64145 |
| 2025-09-12 | 17.86 | $14.32 | 24869 |
| 2025-09-11 | 16.59 | $14.35 | 40100 |
| 2025-09-10 | 15.26 | $14.25 | 38917 |
| 2025-09-09 | 14.10 | $14.11 | 46135 |
| 2025-09-08 | 13.17 | $14.08 | 31300 |
| 2025-09-05 | 12.38 | $13.94 | 48787 |
| 2025-09-04 | 12.04 | $13.86 | 32100 |
| 2025-09-03 | 12.13 | $13.86 | 30200 |
| 2025-09-02 | 12.23 | $13.85 | 49428 |
| 2025-08-29 | 12.52 | $13.79 | 25500 |
| 2025-08-28 | 13.08 | $13.71 | 37419 |
| 2025-08-27 | 13.40 | $13.69 | 26100 |
| 2025-08-26 | 13.73 | $13.75 | 29400 |
| 2025-08-25 | 14.27 | $13.77 | 41936 |
| 2025-08-22 | 14.89 | $13.77 | 44800 |
| 2025-08-21 | 15.54 | $13.71 | 44316 |
| 2025-08-20 | 15.46 | $13.76 | 40100 |
| 2025-08-19 | 15.57 | $13.91 | 9947 |
| 2025-08-18 | 16.27 | $13.97 | 37600 |
| 2025-08-15 | 16.73 | $14.03 | 9200 |
| 2025-08-14 | 17.20 | $14.07 | 20906 |
| 2025-08-13 | 17.04 | $14.17 | 15134 |
| 2025-08-12 | 16.61 | $14.09 | 17838 |
| 2025-08-11 | 16.50 | $14.09 | 39900 |
| 2025-08-08 | 16.31 | $14.04 | 13300 |
| 2025-08-07 | 16.43 | $13.96 | 20413 |
| 2025-08-06 | 16.89 | $13.93 | 10345 |
| 2025-08-05 | 17.43 | $13.92 | 38700 |
| 2025-08-04 | 18.00 | $13.96 | 28200 |
| 2025-08-01 | 18.27 | $13.90 | 34001 |
| 2025-07-31 | 18.55 | $13.75 | 18900 |
| 2025-07-30 | 19.38 | $13.72 | 17300 |
| 2025-07-29 | 20.26 | $13.83 | 16042 |
| 2025-07-28 | 21.18 | $13.71 | 30308 |
| 2025-07-25 | 20.96 | $13.70 | 42000 |
| 2025-07-24 | 20.65 | $13.68 | 6700 |
| 2025-07-23 | 19.97 | $13.68 | 16926 |
| 2025-07-22 | 19.25 | $13.78 | 12900 |
| 2025-07-21 | 18.83 | $13.87 | 4440 |
| 2025-07-18 | 18.71 | $13.90 | 3121 |
| 2025-07-17 | 18.78 | $13.89 | 13043 |
| 2025-07-16 | 18.84 | $14.02 | 30900 |
| 2025-07-15 | 19.48 | $14.06 | 16501 |
| 2025-07-14 | 20.04 | $14.12 | 49732 |
| 2025-07-11 | 20.99 | $13.99 | 33400 |
| 2025-07-10 | 21.44 | $14.07 | 21533 |
| 2025-07-09 | 22.41 | $14.12 | 27200 |
| 2025-07-08 | 23.56 | $14.07 | 72234 |
| 2025-07-07 | 24.58 | $14.09 | 25000 |
| 2025-07-03 | 25.86 | $14.14 | 53200 |
| 2025-07-02 | 27.20 | $14.06 | 25200 |
| 2025-07-01 | 28.36 | $14.02 | 24821 |
| 2025-06-30 | 29.62 | $13.95 | 36834 |
| 2025-06-27 | 30.47 | $13.97 | 21000 |
| 2025-06-26 | 30.88 | $13.84 | 17400 |
| 2025-06-25 | 30.53 | $13.85 | 10938 |
| 2025-06-24 | 30.20 | $13.89 | 30543 |
| 2025-06-23 | 29.89 | $13.90 | 20800 |
| 2025-06-20 | 29.57 | $13.89 | 21900 |
| 2025-06-18 | 29.23 | $13.91 | 14700 |
| 2025-06-17 | 29.03 | $13.97 | 9100 |
| 2025-06-16 | 28.94 | $13.96 | 85503 |
| 2025-06-13 | 28.84 | $13.96 | 18545 |
| 2025-06-12 | 28.86 | $14.13 | 16712 |
| 2025-06-11 | 29.42 | $14.10 | 19943 |
| 2025-06-10 | 29.70 | $14.08 | 53900 |
| 2025-06-09 | 29.99 | $14.07 | 11336 |
| 2025-06-06 | 29.92 | $14.07 | 27509 |
| 2025-06-05 | 29.85 | $14.00 | 14100 |
| 2025-06-04 | 29.78 | $14.09 | 17600 |
| 2025-06-03 | 29.82 | $14.06 | 34828 |
| 2025-06-02 | 29.53 | $14.09 | 18418 |
| 2025-05-30 | 29.33 | $14.15 | 14746 |
| 2025-05-29 | 29.12 | $14.16 | 18000 |
| 2025-05-28 | 28.89 | $14.08 | 47900 |
| 2025-05-27 | 28.56 | $14.20 | 27200 |
| 2025-05-23 | 28.54 | $14.15 | 6700 |
| 2025-05-22 | 28.42 | $14.20 | 10900 |
| 2025-05-21 | 28.05 | $14.17 | 24300 |
| 2025-05-20 | 27.91 | $14.25 | 13400 |
| 2025-05-19 | 28.03 | $14.31 | 3210 |
| 2025-05-16 | 28.35 | $14.40 | 1400 |
| 2025-05-15 | 28.98 | $14.42 | 6732 |
| 2025-05-14 | 29.63 | $14.45 | 21000 |
| 2025-05-13 | 30.75 | $14.48 | 23600 |
| 2025-05-12 | 31.92 | $14.43 | 7400 |
| 2025-05-09 | 33.12 | $14.37 | 3600 |
| 2025-05-08 | 34.03 | $14.37 | 16000 |
| 2025-05-07 | 34.90 | $14.32 | 14941 |
| 2025-05-06 | 35.71 | $14.26 | 18000 |
| 2025-05-05 | 36.36 | $14.25 | 15315 |
| 2025-05-02 | 36.89 | $14.24 | 22332 |
| 2025-05-01 | 37.49 | $14.13 | 23700 |
| 2025-04-30 | 37.73 | $14.04 | 36400 |
| 2025-04-29 | 37.80 | $13.97 | 31900 |
| 2025-04-28 | 38.07 | $14.03 | 40739 |
| 2025-04-25 | 38.37 | $13.97 | 5730 |
| 2025-04-24 | 38.41 | $13.91 | 6000 |
| 2025-04-23 | 38.30 | $13.78 | 33600 |
| 2025-04-22 | 38.04 | $13.66 | 13548 |
| 2025-04-21 | 37.14 | $13.64 | 14442 |
| 2025-04-17 | 36.19 | $13.77 | 18620 |
| 2025-04-16 | 35.35 | $13.80 | 38900 |
| 2025-04-15 | 34.47 | $13.78 | 41912 |
| 2025-04-14 | 33.54 | $13.79 | 34800 |
| 2025-04-11 | 32.32 | $13.62 | 46400 |
| 2025-04-10 | 30.47 | $13.68 | 42700 |
| 2025-04-09 | 28.56 | $13.87 | 61918 |
| 2025-04-08 | 26.56 | $13.58 | 96800 |
| 2025-04-07 | 24.81 | $14.12 | 15400 |
| 2025-04-04 | 23.51 | $14.39 | 53600 |
| 2025-04-03 | 22.78 | $14.89 | 8600 |
| 2025-04-02 | 23.26 | $14.89 | 22800 |
| 2025-04-01 | 23.55 | $14.85 | 23738 |
| 2025-03-31 | 23.76 | $14.78 | 15248 |
| 2025-03-28 | 23.72 | $14.83 | 3700 |
| 2025-03-27 | 23.78 | $14.78 | 9408 |
| 2025-03-26 | 23.83 | $14.87 | 13900 |
| 2025-03-25 | 24.11 | $15.00 | 34700 |
| 2025-03-24 | 24.82 | $14.96 | 49800 |
| 2025-03-21 | 25.56 | $14.95 | 36426 |
| 2025-03-20 | 24.73 | $14.90 | 26405 |
| 2025-03-19 | 23.45 | $14.83 | 13400 |
| 2025-03-18 | 21.97 | $14.89 | 33200 |
| 2025-03-17 | 20.72 | $14.97 | 7800 |
| 2025-03-14 | 19.51 | $14.96 | 28900 |
| 2025-03-13 | 18.23 | $15.10 | 12640 |
| 2025-03-12 | 17.39 | $15.15 | 7624 |
| 2025-03-11 | 16.60 | $15.16 | 26100 |
| 2025-03-10 | 15.94 | $15.22 | 32936 |
| 2025-03-07 | 15.43 | $15.37 | 10200 |
| 2025-03-06 | 15.36 | $15.42 | 9815 |
| 2025-03-05 | 15.61 | $15.42 | 5200 |
| 2025-03-04 | 15.88 | $15.47 | 21320 |
| 2025-03-03 | 16.15 | $15.56 | 19000 |
| 2025-02-28 | 16.44 | $15.56 | 14900 |
| 2025-02-27 | 17.05 | $15.50 | 10536 |
| 2025-02-26 | 17.90 | $15.56 | 60900 |
| 2025-02-25 | 18.80 | $15.69 | 15300 |
| 2025-02-24 | 19.01 | $15.68 | 13721 |
| 2025-02-21 | 19.11 | $15.71 | 13252 |
| 2025-02-20 | 19.06 | $15.69 | 49300 |
| 2025-02-19 | 19.01 | $15.64 | 5504 |
| 2025-02-18 | 19.13 | $15.55 | 16439 |
| 2025-02-14 | 19.43 | $15.60 | 7400 |
| 2025-02-13 | 19.75 | $15.62 | 12827 |
| 2025-02-12 | 19.95 | $15.51 | 23531 |
| 2025-02-11 | 20.62 | $15.74 | 6433 |
| 2025-02-10 | 20.14 | $15.64 | 20600 |
| 2025-02-07 | 19.64 | $15.59 | 18700 |
| 2025-02-06 | 19.63 | $15.54 | 7300 |
| 2025-02-05 | 19.90 | $15.59 | 8900 |
| 2025-02-04 | 20.18 | $15.50 | 8804 |
| 2025-02-03 | 20.90 | $15.41 | 12008 |
| 2025-01-31 | 21.79 | $15.38 | 39327 |
| 2025-01-30 | 22.81 | $15.32 | 12000 |
| 2025-01-29 | 23.51 | $15.23 | 4300 |
| 2025-01-28 | 24.04 | $15.24 | 12400 |
| 2025-01-27 | 24.49 | $15.22 | 10848 |
| 2025-01-24 | 24.96 | $15.25 | 7205 |
| 2025-01-23 | 25.64 | $15.27 | 14100 |
| 2025-01-22 | 26.48 | $15.34 | 10822 |
| 2025-01-21 | 27.50 | $15.35 | 10200 |
| 2025-01-17 | 28.41 | $15.28 | 26409 |
| 2025-01-16 | 29.36 | $15.20 | 14513 |
| 2025-01-15 | 29.68 | $15.21 | 20400 |
| 2025-01-14 | 30.02 | $15.10 | 5924 |
| 2025-01-13 | 29.82 | $15.02 | 16203 |
| 2025-01-10 | 29.34 | $15.05 | 37908 |
| 2025-01-08 | 28.91 | $15.15 | 18300 |
| 2025-01-07 | 28.68 | $15.09 | 35731 |
| 2025-01-06 | 28.33 | $15.15 | 29000 |
| 2025-01-03 | 28.14 | $15.12 | 38900 |
| 2025-01-02 | 27.94 | $15.00 | 34200 |
| 2024-12-31 | 26.98 | $14.87 | 140201 |
| 2024-12-30 | 25.80 | $14.85 | 109700 |
| 2024-12-27 | 24.35 | $14.92 | 80526 |
| 2024-12-26 | 22.89 | $14.96 | 37600 |
| 2024-12-24 | 21.47 | $14.98 | 45317 |
| 2024-12-23 | 19.82 | $14.98 | 64231 |
| 2024-12-20 | 18.37 | $15.15 | 33301 |
| 2024-12-19 | 17.14 | $15.22 | 28900 |
| 2024-12-18 | 16.00 | $15.33 | 29700 |
| 2024-12-17 | 15.11 | $15.54 | 15029 |
| 2024-12-16 | 14.75 | $15.65 | 45126 |
| 2024-12-13 | 14.61 | $15.71 | 11523 |
| 2024-12-12 | 14.87 | $15.93 | 39400 |
| 2024-12-11 | 15.18 | $15.97 | 16205 |
| 2024-12-10 | 15.75 | $15.97 | 20527 |
| 2024-12-09 | 16.53 | $15.92 | 22300 |
| 2024-12-06 | 17.36 | $15.97 | 11237 |
| 2024-12-05 | 18.23 | $15.98 | 13215 |
| 2024-12-04 | 18.77 | $16.11 | 28100 |
| 2024-12-03 | 18.99 | $16.07 | 15727 |
| 2024-12-02 | 19.41 | $15.99 | 34600 |
| 2024-11-29 | 20.02 | $16.00 | 20402 |
| 2024-11-27 | 20.83 | $15.89 | 37800 |
| 2024-11-26 | 21.78 | $15.72 | 25627 |
| 2024-11-25 | 21.82 | $15.75 | 31324 |
| 2024-11-22 | 21.86 | $15.70 | 12700 |
| 2024-11-21 | 21.90 | $15.67 | 23147 |
| 2024-11-20 | 21.43 | $15.64 | 11300 |
| 2024-11-19 | 20.68 | $15.66 | 23028 |
| 2024-11-18 | 20.17 | $15.66 | 14137 |
| 2024-11-15 | 19.68 | $15.79 | 17200 |
| 2024-11-14 | 19.45 | $15.94 | 13743 |
| 2024-11-13 | 19.90 | $15.90 | 12012 |
| 2024-11-12 | 20.32 | $15.86 | 27500 |
| 2024-11-11 | 20.53 | $15.92 | 29500 |
| 2024-11-08 | 20.97 | $15.87 | 31015 |
| 2024-11-07 | 21.03 | $15.84 | 26518 |
| 2024-11-06 | 20.85 | $15.66 | 28930 |
| 2024-11-05 | 20.36 | $15.83 | 10441 |
| 2024-11-04 | 20.45 | $15.78 | 25500 |
| 2024-11-01 | 20.55 | $15.71 | 12100 |
| 2024-10-31 | 20.66 | $15.82 | 21425 |
| 2024-10-30 | 20.41 | $15.72 | 11500 |
| 2024-10-29 | 19.57 | $15.64 | 6400 |
| 2024-10-28 | 18.55 | $15.75 | 17234 |
| 2024-10-25 | 17.70 | $15.76 | 27700 |
| 2024-10-24 | 16.92 | $15.88 | 10100 |
| 2024-10-23 | 16.46 | $15.99 | 12447 |
| 2024-10-22 | 16.57 | $16.18 | 15700 |
| 2024-10-21 | 17.31 | $16.19 | 8844 |
| 2024-10-18 | 17.89 | $16.26 | 14616 |
| 2024-10-17 | 18.37 | $16.17 | 8602 |
| 2024-10-16 | 19.32 | $16.17 | 11320 |
| 2024-10-15 | 20.33 | $16.19 | 21300 |
| 2024-10-14 | 21.23 | $16.26 | 13615 |
| 2024-10-11 | 21.72 | $16.33 | 8421 |
| 2024-10-10 | 21.89 | $16.29 | 12600 |
| 2024-10-09 | 22.07 | $16.32 | 11509 |
| 2024-10-08 | 22.35 | $16.31 | 12000 |
| 2024-10-07 | 22.65 | $16.29 | 21900 |
| 2024-10-04 | 22.97 | $16.30 | 11300 |
| 2024-10-03 | 22.79 | $16.30 | 19436 |
| 2024-10-02 | 22.41 | $16.37 | 5500 |
| 2024-10-01 | 21.29 | $16.41 | 18800 |
| 2024-09-30 | 20.12 | $16.29 | 21805 |
| 2024-09-27 | 19.37 | $16.29 | 19500 |
| 2024-09-26 | 18.35 | $16.23 | 32400 |
| 2024-09-25 | 17.57 | $16.23 | 20635 |
| 2024-09-24 | 16.90 | $16.24 | 14502 |
| 2024-09-23 | 16.36 | $16.18 | 12900 |
| 2024-09-20 | 15.92 | $16.16 | 14900 |
| 2024-09-19 | 15.45 | $16.18 | 25413 |
| 2024-09-18 | 14.82 | $16.27 | 11700 |
| 2024-09-17 | 13.62 | $16.29 | 9300 |
| 2024-09-16 | 12.39 | $16.29 | 8300 |
| 2024-09-13 | 11.08 | $16.26 | 6644 |
| 2024-09-12 | 9.75 | $16.31 | 27200 |
| 2024-09-11 | 8.34 | $16.13 | 11414 |
| 2024-09-10 | 7.49 | $15.99 | 12000 |
| 2024-09-09 | 7.19 | $15.88 | 14800 |
| 2024-09-06 | 7.38 | $15.88 | 9400 |
| 2024-09-05 | 7.46 | $15.87 | 17100 |
| 2024-09-04 | 7.55 | $15.96 | 10100 |
| 2024-09-03 | 7.23 | $15.97 | 13931 |
| 2024-08-30 | 6.99 | $15.93 | 29000 |
| 2024-08-29 | 6.83 | $15.90 | 21700 |
| 2024-08-28 | 6.66 | $15.91 | 12900 |
| 2024-08-27 | 6.42 | $15.87 | 25600 |
| 2024-08-26 | 6.13 | $15.98 | 6500 |
| 2024-08-23 | 6.32 | $15.96 | 5105 |
| 2024-08-22 | 6.47 | $15.88 | 7900 |
| 2024-08-21 | 6.54 | $15.90 | 13200 |
| 2024-08-20 | 6.61 | $15.95 | 18600 |
| 2024-08-19 | 6.56 | $15.87 | 17222 |
| 2024-08-16 | 6.54 | $15.95 | 6816 |
| 2024-08-15 | 6.70 | $15.89 | 11703 |
| 2024-08-14 | 6.75 | $16.03 | 7618 |
| 2024-08-13 | 7.03 | $16.02 | 9926 |
| 2024-08-12 | 7.32 | $15.97 | 19342 |
| 2024-08-09 | 7.60 | $15.98 | 13323 |
| 2024-08-08 | 7.99 | $15.98 | 13100 |
| 2024-08-07 | 8.35 | $15.96 | 27800 |
| 2024-08-06 | 8.72 | $15.78 | 23940 |
| 2024-08-05 | 8.53 | $15.55 | 49800 |
| 2024-08-02 | 8.62 | $15.92 | 18600 |
| 2024-08-01 | 8.22 | $15.91 | 9616 |
| 2024-07-31 | 8.49 | $15.84 | 7100 |
| 2024-07-30 | 8.77 | $15.74 | 11600 |
| 2024-07-29 | 9.05 | $15.75 | 23000 |
| 2024-07-26 | 9.11 | $15.79 | 8633 |
| 2024-07-25 | 9.37 | $15.80 | 8100 |
| 2024-07-24 | 9.42 | $15.70 | 22307 |
| 2024-07-23 | 9.48 | $15.81 | 18300 |
| 2024-07-22 | 9.65 | $15.75 | 18100 |
| 2024-07-19 | 9.57 | $15.66 | 5000 |
| 2024-07-18 | 9.04 | $15.66 | 17742 |
| 2024-07-17 | 8.53 | $15.80 | 19700 |
| 2024-07-16 | 8.34 | $15.93 | 19500 |
| 2024-07-15 | 8.34 | $15.89 | 25707 |
| 2024-07-12 | 8.17 | $16.01 | 22204 |
| 2024-07-11 | 8.59 | $16.07 | 9107 |
| 2024-07-10 | 8.93 | $15.94 | 22848 |
| 2024-07-09 | 9.29 | $15.98 | 19018 |
| 2024-07-08 | 9.66 | $16.06 | 8537 |
| 2024-07-05 | 9.99 | $16.07 | 12200 |
| 2024-07-03 | 10.25 | $16.14 | 8700 |
| 2024-07-02 | 10.67 | $16.11 | 18915 |
| 2024-07-01 | 10.84 | $16.11 | 5815 |
| 2024-06-28 | 11.06 | $16.19 | 8800 |
| 2024-06-27 | 11.29 | $16.05 | 8400 |
| 2024-06-26 | 11.54 | $15.95 | 5800 |
| 2024-06-25 | 11.38 | $15.98 | 20207 |
| 2024-06-24 | 11.23 | $15.96 | 14100 |
| 2024-06-21 | 10.97 | $15.99 | 13500 |
| 2024-06-20 | 10.72 | $16.07 | 22400 |
| 2024-06-18 | 10.73 | $16.18 | 18948 |
| 2024-06-17 | 10.97 | $16.22 | 7200 |
| 2024-06-14 | 10.91 | $16.18 | 11610 |
| 2024-06-13 | 10.60 | $16.25 | 6309 |
| 2024-06-12 | 10.60 | $16.20 | 19505 |
| 2024-06-11 | 10.60 | $16.23 | 29200 |
| 2024-06-10 | 10.60 | $16.39 | 8823 |
| 2024-06-07 | 11.13 | $16.29 | 7642 |
| 2024-06-06 | 11.57 | $16.29 | 10505 |
| 2024-06-05 | 11.77 | $16.36 | 20845 |
| 2024-06-04 | 12.00 | $16.31 | 14900 |
| 2024-06-03 | 12.47 | $16.20 | 7200 |
| 2024-05-31 | 12.55 | $15.99 | 13403 |
| 2024-05-30 | 12.63 | $15.88 | 9926 |
| 2024-05-29 | 12.90 | $15.85 | 14000 |
| 2024-05-28 | 13.05 | $15.94 | 8200 |
| 2024-05-24 | 13.60 | $15.93 | 5800 |
| 2024-05-23 | 13.98 | $15.90 | 17200 |
| 2024-05-22 | 14.37 | $16.12 | 19329 |
| 2024-05-21 | 14.87 | $16.39 | 6137 |
| 2024-05-20 | 14.65 | $16.34 | 11500 |
| 2024-05-17 | 14.44 | $16.17 | 6011 |
| 2024-05-16 | 14.23 | $16.10 | 21400 |
| 2024-05-15 | 14.27 | $16.14 | 18700 |
| 2024-05-14 | 14.62 | $16.06 | 7640 |
| 2024-05-13 | 15.26 | $16.19 | 13100 |
| 2024-05-10 | 15.43 | $16.18 | 8100 |
| 2024-05-09 | 15.61 | $16.28 | 7108 |
| 2024-05-08 | 15.29 | $16.25 | 11706 |
| 2024-05-07 | 14.95 | $16.25 | 11508 |
| 2024-05-06 | 14.62 | $16.10 | 12319 |
| 2024-05-03 | 14.78 | $15.93 | 33300 |
| 2024-05-02 | 15.38 | $15.87 | 8741 |
| 2024-05-01 | 16.15 | $15.90 | 9406 |
| 2024-04-30 | 16.96 | $15.79 | 17400 |
| 2024-04-29 | 17.27 | $15.76 | 25914 |
| 2024-04-26 | 17.75 | $15.98 | 5020 |
| 2024-04-25 | 18.31 | $15.95 | 11500 |
| 2024-04-24 | 18.91 | $16.14 | 7635 |
| 2024-04-23 | 19.19 | $16.21 | 22800 |
| 2024-04-22 | 19.48 | $15.88 | 8312 |
| 2024-04-19 | 20.43 | $15.84 | 8100 |
| 2024-04-18 | 21.27 | $15.85 | 14400 |
| 2024-04-17 | 22.16 | $15.85 | 8100 |
| 2024-04-16 | 22.51 | $15.80 | 18600 |
| 2024-04-15 | 22.88 | $15.82 | 27123 |
| 2024-04-12 | 23.27 | $16.07 | 8147 |
| 2024-04-11 | 24.19 | $16.30 | 13804 |
| 2024-04-10 | 24.86 | $16.30 | 14237 |
| 2024-04-09 | 25.34 | $16.39 | 12600 |
| 2024-04-08 | 24.95 | $16.43 | 13400 |
| 2024-04-05 | 24.54 | $16.28 | 14606 |
| 2024-04-04 | 24.39 | $16.17 | 6400 |
| 2024-04-03 | 24.77 | $16.16 | 13500 |
| 2024-04-02 | 25.16 | $16.16 | 14200 |
| 2024-04-01 | 25.64 | $16.18 | 9100 |
| 2024-03-28 | 25.76 | $16.26 | 8700 |
| 2024-03-27 | 25.83 | $16.20 | 7506 |
| 2024-03-26 | 26.22 | $16.08 | 13300 |
| 2024-03-25 | 26.87 | $16.07 | 8517 |
| 2024-03-22 | 27.22 | $16.15 | 13923 |
| 2024-03-21 | 27.49 | $16.07 | 14849 |
| 2024-03-20 | 28.06 | $16.05 | 19042 |
| 2024-03-19 | 28.62 | $16.11 | 13100 |
| 2024-03-18 | 28.88 | $16.07 | 15500 |
| 2024-03-15 | 29.31 | $15.99 | 16600 |
| 2024-03-14 | 29.84 | $16.05 | 10433 |
| 2024-03-13 | 30.19 | $16.25 | 19433 |
| 2024-03-12 | 29.56 | $16.34 | 13519 |
| 2024-03-11 | 28.44 | $16.35 | 8520 |
| 2024-03-08 | 27.26 | $16.20 | 9346 |
| 2024-03-07 | 26.15 | $16.23 | 26827 |
| 2024-03-06 | 24.98 | $16.20 | 17609 |
| 2024-03-05 | 24.14 | $16.13 | 4537 |
| 2024-03-04 | 23.30 | $16.06 | 18106 |
| 2024-03-01 | 22.62 | $15.99 | 15100 |
| 2024-02-29 | 22.11 | $15.80 | 11700 |
| 2024-02-28 | 21.96 | $15.79 | 11642 |
| 2024-02-27 | 21.89 | $15.61 | 14405 |
| 2024-02-26 | 22.31 | $15.60 | 41518 |
| 2024-02-23 | 22.75 | $15.73 | 28935 |
| 2024-02-22 | 22.53 | $15.72 | 41521 |
| 2024-02-21 | 22.25 | $15.71 | 49409 |
| 2024-02-20 | 21.91 | $15.73 | 48121 |
| 2024-02-16 | 21.45 | $15.77 | 8500 |
| 2024-02-15 | 21.20 | $15.84 | 57900 |
| 2024-02-14 | 20.94 | $15.69 | 29105 |
| 2024-02-13 | 21.09 | $15.74 | 16500 |
| 2024-02-12 | 21.20 | $15.81 | 16400 |
| 2024-02-09 | 20.97 | $15.68 | 4200 |
| 2024-02-08 | 20.92 | $15.65 | 13500 |
| 2024-02-07 | 21.10 | $15.65 | 6500 |
| 2024-02-06 | 21.25 | $15.66 | 8600 |
| 2024-02-05 | 21.45 | $15.54 | 22000 |
| 2024-02-02 | 21.86 | $15.57 | 22248 |
| 2024-02-01 | 22.07 | $15.69 | 14400 |
| 2024-01-31 | 21.94 | $15.54 | 15715 |
| 2024-01-30 | 22.14 | $15.47 | 17903 |
| 2024-01-29 | 22.69 | $15.42 | 31238 |
| 2024-01-26 | 23.48 | $15.25 | 23125 |
| 2024-01-25 | 24.68 | $15.33 | 17700 |
| 2024-01-24 | 25.65 | $15.24 | 15309 |
| 2024-01-23 | 26.92 | $15.26 | 12116 |
| 2024-01-22 | 28.31 | $15.22 | 13948 |
| 2024-01-19 | 29.79 | $15.17 | 13400 |
| 2024-01-18 | 31.34 | $15.21 | 13200 |
| 2024-01-17 | 32.82 | $15.28 | 17235 |
| 2024-01-16 | 34.37 | $15.53 | 22700 |
| 2024-01-12 | 35.13 | $15.55 | 31109 |
| 2024-01-11 | 35.66 | $15.80 | 7918 |
| 2024-01-10 | 35.02 | $15.88 | 18800 |
| 2024-01-09 | 34.36 | $15.89 | 14300 |
| 2024-01-08 | 33.68 | $15.77 | 8944 |
| 2024-01-05 | 33.13 | $15.71 | 28600 |
| 2024-01-04 | 32.68 | $15.66 | 18300 |
| 2024-01-03 | 31.74 | $15.61 | 8126 |
| 2024-01-02 | 30.84 | $15.44 | 24101 |
| 2023-12-29 | 30.14 | $15.47 | 39500 |
| 2023-12-28 | 29.41 | $15.40 | 38000 |
| 2023-12-27 | 28.84 | $15.47 | 54107 |
| 2023-12-26 | 28.24 | $15.14 | 57317 |
| 2023-12-22 | 28.01 | $15.27 | 43622 |
| 2023-12-21 | 27.78 | $14.97 | 41846 |
| 2023-12-20 | 28.04 | $15.09 | 21100 |
| 2023-12-19 | 27.98 | $15.17 | 31100 |
| 2023-12-18 | 27.79 | $15.19 | 50540 |
| 2023-12-15 | 27.54 | $15.20 | 20600 |
| 2023-12-14 | 27.23 | $15.28 | 29000 |
| 2023-12-13 | 26.67 | $15.21 | 28700 |
| 2023-12-12 | 26.15 | $15.10 | 16025 |
| 2023-12-11 | 25.92 | $15.12 | 13525 |
| 2023-12-08 | 25.67 | $15.02 | 20400 |
| 2023-12-07 | 25.27 | $15.39 | 59300 |
| 2023-12-06 | 24.84 | $14.98 | 39200 |
| 2023-12-05 | 24.83 | $15.13 | 9103 |
| 2023-12-04 | 24.49 | $15.15 | 9800 |
| 2023-12-01 | 24.11 | $15.05 | 18800 |
| 2023-11-30 | 23.70 | $14.81 | 19817 |
| 2023-11-29 | 23.75 | $14.84 | 22512 |
| 2023-11-28 | 23.99 | $14.75 | 17900 |
| 2023-11-27 | 24.35 | $14.75 | 13926 |
| 2023-11-24 | 24.65 | $14.75 | 8318 |
| 2023-11-22 | 25.02 | $14.74 | 29200 |
| 2023-11-21 | 25.41 | $14.67 | 14911 |
| 2023-11-20 | 25.97 | $14.66 | 33000 |
| 2023-11-17 | 26.56 | $14.66 | 24737 |
| 2023-11-16 | 26.77 | $14.69 | 26231 |
| 2023-11-15 | 27.10 | $14.37 | 10816 |
| 2023-11-14 | 28.00 | $14.39 | 10500 |
| 2023-11-13 | 28.41 | $14.33 | 19300 |
| 2023-11-10 | 29.02 | $14.35 | 12230 |
| 2023-11-09 | 29.85 | $14.12 | 23544 |
| 2023-11-08 | 30.94 | $14.19 | 17200 |
| 2023-11-07 | 32.10 | $14.20 | 19000 |
| 2023-11-06 | 33.46 | $13.87 | 23900 |
| 2023-11-03 | 35.12 | $14.03 | 38200 |
| 2023-11-02 | 36.94 | $13.68 | 37509 |
| 2023-11-01 | 38.11 | $13.44 | 13824 |
| 2023-10-31 | 38.79 | $13.10 | 15900 |
| 2023-10-30 | 38.49 | $12.99 | 39810 |
| 2023-10-27 | 37.49 | $12.92 | 22829 |
| 2023-10-26 | 36.44 | $13.03 | 37901 |
| 2023-10-25 | 35.40 | $13.08 | 10600 |
| 2023-10-24 | 34.42 | $13.24 | 17415 |
| 2023-10-23 | 33.54 | $13.19 | 70200 |
| 2023-10-20 | 32.62 | $13.38 | 39900 |
| 2023-10-19 | 32.01 | $13.59 | 3149 |
| 2023-10-18 | 31.73 | $13.61 | 22000 |
| 2023-10-17 | 31.46 | $13.81 | 10422 |
| 2023-10-16 | 31.41 | $14.01 | 9200 |
| 2023-10-13 | 31.57 | $14.11 | 33646 |
| 2023-10-12 | 32.09 | $14.13 | 14210 |
| 2023-10-11 | 32.77 | $14.36 | 18749 |
| 2023-10-10 | 33.87 | $14.19 | 49441 |
| 2023-10-09 | 34.66 | $14.04 | 3500 |
| 2023-10-06 | 34.65 | $13.87 | 11100 |
| 2023-10-05 | 34.64 | $14.05 | 3438 |
| 2023-10-04 | 35.01 | $14.15 | 10316 |
| 2023-10-03 | 35.39 | $13.99 | 23030 |
| 2023-10-02 | 35.80 | $14.41 | 10100 |
| 2023-09-29 | 34.76 | $14.30 | 19744 |
| 2023-09-28 | 33.67 | $14.33 | 43400 |
| 2023-09-27 | 32.01 | $14.19 | 7619 |
| 2023-09-26 | 30.32 | $14.42 | 14440 |
| 2023-09-25 | 28.79 | $14.73 | 22606 |
| 2023-09-22 | 27.56 | $14.81 | 5600 |
| 2023-09-21 | 26.59 | $14.84 | 10100 |
| 2023-09-20 | 25.56 | $14.93 | 10700 |
| 2023-09-19 | 24.73 | $14.90 | 15400 |
| 2023-09-18 | 23.53 | $14.99 | 26000 |
| 2023-09-15 | 22.41 | $15.25 | 17500 |
| 2023-09-14 | 21.52 | $15.22 | 6604 |
| 2023-09-13 | 20.91 | $15.42 | 6335 |
| 2023-09-12 | 20.92 | $15.43 | 7032 |
| 2023-09-11 | 20.82 | $15.52 | 24600 |
| 2023-09-08 | 20.71 | $15.35 | 11600 |
| 2023-09-07 | 20.66 | $15.37 | 10700 |
| 2023-09-06 | 20.51 | $15.52 | 15400 |
| 2023-09-05 | 20.54 | $15.54 | 17600 |
| 2023-09-01 | 20.84 | $15.49 | 6333 |
| 2023-08-31 | 21.16 | $15.47 | 19600 |
| 2023-08-30 | 21.66 | $15.58 | 15237 |
| 2023-08-29 | 22.19 | $15.49 | 20343 |
| 2023-08-28 | 22.42 | $15.35 | 4636 |
| 2023-08-25 | 22.15 | $15.37 | 17421 |
| 2023-08-24 | 21.77 | $15.28 | 11530 |
| 2023-08-23 | 21.37 | $15.55 | 4800 |
| 2023-08-22 | 21.53 | $15.50 | 8500 |
| 2023-08-21 | 21.61 | $15.53 | 21400 |
| 2023-08-18 | 21.78 | $15.66 | 7200 |
| 2023-08-17 | 22.07 | $15.67 | 18300 |
| 2023-08-16 | 22.78 | $15.85 | 9000 |
| 2023-08-15 | 23.78 | $15.97 | 5200 |
| 2023-08-14 | 24.83 | $15.88 | 17700 |
| 2023-08-11 | 25.79 | $16.10 | 22800 |
| 2023-08-10 | 26.08 | $16.09 | 1260 |
| 2023-08-09 | 26.51 | $16.07 | 14745 |
| 2023-08-08 | 26.96 | $16.09 | 3634 |
| 2023-08-07 | 27.65 | $15.96 | 15600 |
| 2023-08-04 | 28.38 | $16.12 | 14000 |
| 2023-08-03 | 28.65 | $16.04 | 15700 |
| 2023-08-02 | 28.97 | $16.25 | 9511 |
| 2023-08-01 | 28.65 | $16.26 | 10100 |
| 2023-07-31 | 28.08 | $16.28 | 26000 |
| 2023-07-28 | 27.48 | $16.13 | 15349 |
| 2023-07-27 | 27.30 | $15.96 | 24204 |
| 2023-07-26 | 27.16 | $15.96 | 10800 |
| 2023-07-25 | 27.51 | $15.84 | 22822 |
| 2023-07-24 | 28.03 | $15.84 | 19714 |
| 2023-07-21 | 28.53 | $15.92 | 5022 |
| 2023-07-20 | 28.54 | $15.82 | 13500 |
| 2023-07-19 | 28.56 | $16.05 | 9002 |
| 2023-07-18 | 27.84 | $16.00 | 3600 |
| 2023-07-17 | 27.18 | $15.96 | 7830 |
| 2023-07-14 | 26.48 | $15.98 | 3010 |
| 2023-07-13 | 25.57 | $16.10 | 15500 |
| 2023-07-12 | 24.60 | $16.34 | 11234 |
| 2023-07-11 | 23.37 | $16.03 | 7000 |
| 2023-07-10 | 22.37 | $16.13 | 27900 |
| 2023-07-07 | 21.36 | $15.92 | 18046 |
| 2023-07-06 | 20.61 | $15.91 | 26238 |
| 2023-07-05 | 19.83 | $16.00 | 28330 |
| 2023-07-03 | 18.58 | $16.04 | 5000 |
| 2023-06-30 | 17.30 | $15.90 | 14925 |
| 2023-06-29 | 16.27 | $15.83 | 14400 |
| 2023-06-28 | 15.31 | $15.74 | 22528 |
| 2023-06-27 | 14.55 | $15.66 | 34704 |
| 2023-06-26 | 13.94 | $15.44 | 22946 |
| 2023-06-23 | 13.60 | $15.44 | 13800 |
| 2023-06-22 | 12.90 | $15.34 | 24800 |
| 2023-06-21 | 12.40 | $15.18 | 18500 |
| 2023-06-20 | 12.16 | $15.00 | 16100 |
| 2023-06-16 | 12.15 | $14.99 | 7033 |
| 2023-06-15 | 12.50 | $15.09 | 21727 |
| 2023-06-14 | 12.65 | $15.07 | 14622 |
| 2023-06-13 | 12.81 | $15.20 | 10800 |
| 2023-06-12 | 12.48 | $15.18 | 22626 |
| 2023-06-09 | 12.13 | $15.24 | 15014 |
| 2023-06-08 | 11.38 | $15.35 | 15800 |
| 2023-06-07 | 11.02 | $15.30 | 6520 |
| 2023-06-06 | 10.65 | $15.23 | 10704 |
| 2023-06-05 | 10.27 | $15.11 | 8609 |
| 2023-06-02 | 10.60 | $15.03 | 12400 |
| 2023-06-01 | 10.98 | $15.20 | 5142 |
| 2023-05-31 | 11.52 | $15.06 | 6200 |
| 2023-05-30 | 12.07 | $15.14 | 14623 |
| 2023-05-26 | 12.41 | $15.03 | 9000 |
| 2023-05-25 | 12.24 | $14.85 | 33000 |
| 2023-05-24 | 11.54 | $14.86 | 9633 |
| 2023-05-23 | 11.19 | $15.01 | 8735 |
| 2023-05-22 | 11.19 | $15.10 | 10000 |
| 2023-05-19 | 11.53 | $15.13 | 16400 |
| 2023-05-18 | 12.03 | $15.18 | 11000 |
| 2023-05-17 | 12.48 | $15.24 | 7309 |
| 2023-05-16 | 12.94 | $15.23 | 18200 |
| 2023-05-15 | 13.46 | $15.27 | 12808 |
| 2023-05-12 | 13.87 | $15.31 | 6200 |
| 2023-05-11 | 14.23 | $15.49 | 3200 |
| 2023-05-10 | 14.31 | $15.42 | 24614 |
| 2023-05-09 | 14.39 | $15.38 | 13300 |
| 2023-05-08 | 14.97 | $15.40 | 8517 |
| 2023-05-05 | 15.53 | $15.40 | 14800 |
| 2023-05-04 | 16.14 | $15.43 | 9617 |
| 2023-05-03 | 16.78 | $15.33 | 19400 |
| 2023-05-02 | 17.19 | $15.36 | 3200 |
| 2023-05-01 | 17.63 | $15.32 | 29306 |
| 2023-04-28 | 18.09 | $15.39 | 12625 |
| 2023-04-27 | 18.25 | $15.31 | 8500 |
| 2023-04-26 | 18.18 | $15.27 | 18400 |
| 2023-04-25 | 18.04 | $15.16 | 12300 |
| 2023-04-24 | 17.79 | $15.28 | 10538 |
| 2023-04-21 | 17.70 | $15.23 | 7700 |
| 2023-04-20 | 17.28 | $15.24 | 19308 |
| 2023-04-19 | 16.83 | $15.21 | 20921 |
| 2023-04-18 | 16.27 | $15.22 | 31300 |
| 2023-04-17 | 15.95 | $15.58 | 7300 |
| 2023-04-14 | 16.62 | $15.72 | 17200 |
| 2023-04-13 | 17.32 | $15.76 | 26033 |
| 2023-04-12 | 18.13 | $15.92 | 14509 |
| 2023-04-11 | 18.19 | $15.94 | 8600 |
| 2023-04-10 | 18.54 | $15.79 | 9300 |
| 2023-04-06 | 19.11 | $15.89 | 33314 |
| 2023-04-05 | 19.70 | $15.75 | 21900 |
| 2023-04-04 | 20.67 | $15.62 | 35937 |
| 2023-04-03 | 21.30 | $15.33 | 32400 |
| 2023-03-31 | 21.74 | $15.49 | 26500 |
| 2023-03-30 | 22.46 | $15.38 | 11718 |
| 2023-03-29 | 22.47 | $15.27 | 6800 |
| 2023-03-28 | 22.23 | $15.20 | 12600 |
| 2023-03-27 | 21.98 | $15.15 | 13800 |
| 2023-03-24 | 21.71 | $15.37 | 10100 |
| 2023-03-23 | 21.43 | $15.10 | 21100 |
| 2023-03-22 | 20.58 | $15.26 | 3900 |
| 2023-03-21 | 19.86 | $15.26 | 30800 |
| 2023-03-20 | 19.00 | $15.34 | 7905 |
| 2023-03-17 | 18.40 | $15.45 | 3541 |
| 2023-03-16 | 17.99 | $15.44 | 6600 |
| 2023-03-15 | 17.33 | $15.43 | 5448 |
| 2023-03-14 | 16.63 | $15.38 | 2644 |
| 2023-03-13 | 16.14 | $15.49 | 8620 |
| 2023-03-10 | 15.73 | $15.65 | 9622 |
| 2023-03-09 | 15.68 | $15.77 | 3000 |
| 2023-03-08 | 15.73 | $15.93 | 7000 |
| 2023-03-07 | 15.79 | $15.74 | 13600 |
| 2023-03-06 | 15.62 | $15.87 | 11126 |
| 2023-03-03 | 16.02 | $15.79 | 2500 |
| 2023-03-02 | 16.42 | $15.74 | 13140 |
| 2023-03-01 | 16.45 | $15.85 | 11700 |
| 2023-02-28 | 16.94 | $15.95 | 11619 |
| 2023-02-27 | 17.43 | $15.75 | 10700 |
| 2023-02-24 | 17.50 | $15.69 | 32322 |
| 2023-02-23 | 17.27 | $15.74 | 32023 |
| 2023-02-22 | 17.26 | $15.82 | 30133 |
| 2023-02-21 | 17.49 | $15.81 | 36400 |
| 2023-02-17 | 17.74 | $16.07 | 17017 |
| 2023-02-16 | 18.57 | $16.17 | 18944 |
| 2023-02-15 | 19.25 | $16.42 | 14100 |
| 2023-02-14 | 19.40 | $16.45 | 21100 |
| 2023-02-13 | 19.46 | $16.60 | 19700 |
| 2023-02-10 | 18.94 | $16.66 | 36011 |
| 2023-02-09 | 18.40 | $16.63 | 36145 |
| 2023-02-08 | 17.83 | $16.51 | 53100 |
| 2023-02-07 | 17.68 | $16.49 | 14700 |
| 2023-02-06 | 17.69 | $16.45 | 9700 |
| 2023-02-03 | 17.71 | $16.55 | 14318 |
| 2023-02-02 | 17.42 | $16.70 | 71414 |
| 2023-02-01 | 16.66 | $16.61 | 32000 |
| 2023-01-31 | 16.27 | $16.46 | 48512 |
| 2023-01-30 | 16.20 | $16.35 | 18800 |
| 2023-01-27 | 16.30 | $16.35 | 12400 |
| 2023-01-26 | 16.24 | $16.37 | 37700 |
| 2023-01-25 | 16.05 | $16.45 | 22300 |
| 2023-01-24 | 15.50 | $16.58 | 27100 |
| 2023-01-23 | 14.56 | $16.53 | 13313 |
| 2023-01-20 | 13.60 | $16.30 | 49500 |
| 2023-01-19 | 13.03 | $16.25 | 21539 |
| 2023-01-18 | 12.61 | $16.34 | 41200 |
| 2023-01-17 | 12.06 | $16.10 | 31111 |
| 2023-01-13 | 11.94 | $16.09 | 26200 |
| 2023-01-12 | 11.77 | $16.14 | 31839 |
| 2023-01-11 | 11.75 | $16.10 | 54700 |
| 2023-01-10 | 11.72 | $16.02 | 19610 |
| 2023-01-09 | 11.84 | $16.05 | 40520 |
| 2023-01-06 | 11.84 | $15.96 | 27400 |
| 2023-01-05 | 11.84 | $15.99 | 15500 |
| 2023-01-04 | 11.96 | $16.04 | 20322 |
| 2023-01-03 | 11.88 | $15.86 | 6216 |
| 2022-12-30 | 12.45 | $15.68 | 19600 |
| 2022-12-29 | 12.76 | $15.62 | 73900 |
| 2022-12-28 | 13.09 | $15.65 | 38747 |
| 2022-12-27 | 13.56 | $15.57 | 45200 |
| 2022-12-23 | 13.99 | $15.59 | 29621 |
| 2022-12-22 | 14.68 | $15.68 | 23300 |
| 2022-12-21 | 15.18 | $15.88 | 26200 |
| 2022-12-20 | 15.90 | $15.72 | 29301 |
| 2022-12-19 | 16.47 | $15.80 | 19703 |
| 2022-12-16 | 17.12 | $15.80 | 40700 |
| 2022-12-15 | 17.67 | $15.89 | 21100 |
| 2022-12-14 | 18.52 | $15.94 | 21211 |
| 2022-12-13 | 19.47 | $16.15 | 58029 |
| 2022-12-12 | 20.13 | $16.10 | 25500 |
| 2022-12-09 | 21.06 | $16.01 | 7243 |
| 2022-12-08 | 22.09 | $16.13 | 12200 |
| 2022-12-07 | 23.18 | $16.29 | 39005 |
| 2022-12-06 | 23.62 | $16.30 | 28547 |
| 2022-12-05 | 24.09 | $16.40 | 12300 |
| 2022-12-02 | 24.44 | $17.00 | 24000 |
| 2022-12-01 | 24.07 | $16.95 | 26400 |
| 2022-11-30 | 23.28 | $16.98 | 28800 |
| 2022-11-29 | 22.45 | $16.85 | 7415 |
| 2022-11-28 | 21.66 | $16.96 | 27820 |
| 2022-11-25 | 20.66 | $16.95 | 6732 |
| 2022-11-23 | 19.75 | $16.95 | 34631 |
| 2022-11-22 | 18.78 | $16.60 | 37503 |
| 2022-11-21 | 17.97 | $16.18 | 24200 |
| 2022-11-18 | 17.87 | $15.60 | 19900 |
| 2022-11-17 | 18.52 | $15.46 | 21927 |
| 2022-11-16 | 19.21 | $15.64 | 12500 |
| 2022-11-15 | 19.64 | $15.69 | 28915 |
| 2022-11-14 | 20.09 | $15.64 | 18506 |
| 2022-11-11 | 20.95 | $16.01 | 10107 |
| 2022-11-10 | 21.18 | $15.98 | 20500 |
| 2022-11-09 | 21.56 | $15.46 | 12700 |
| 2022-11-08 | 22.25 | $15.25 | 17928 |
| 2022-11-07 | 23.19 | $15.35 | 18100 |
| 2022-11-04 | 23.91 | $15.32 | 11800 |
| 2022-11-03 | 24.28 | $15.27 | 12700 |
| 2022-11-02 | 24.54 | $15.27 | 35100 |
| 2022-11-01 | 24.81 | $14.87 | 21600 |
| 2022-10-31 | 25.09 | $14.68 | 6225 |
| 2022-10-28 | 23.97 | $14.90 | 12600 |
| 2022-10-27 | 22.80 | $14.76 | 21213 |
| 2022-10-26 | 21.70 | $14.80 | 49207 |
| 2022-10-25 | 20.60 | $15.04 | 24830 |
| 2022-10-24 | 19.72 | $14.86 | 30000 |
| 2022-10-21 | 18.79 | $15.15 | 19800 |
| 2022-10-20 | 18.22 | $15.19 | 15939 |
| 2022-10-19 | 17.77 | $15.17 | 13600 |
| 2022-10-18 | 17.30 | $15.38 | 7817 |
| 2022-10-17 | 17.20 | $15.41 | 15347 |
| 2022-10-14 | 17.14 | $15.50 | 4200 |
| 2022-10-13 | 17.32 | $15.62 | 8200 |
| 2022-10-12 | 17.50 | $15.71 | 5326 |
| 2022-10-11 | 17.85 | $15.66 | 35533 |
| 2022-10-10 | 18.32 | $15.84 | 8500 |
| 2022-10-07 | 18.99 | $16.12 | 1715 |
| 2022-10-06 | 19.60 | $16.12 | 5100 |
| 2022-10-05 | 20.21 | $16.25 | 20602 |
| 2022-10-04 | 20.59 | $16.34 | 14700 |
| 2022-10-03 | 21.03 | $16.13 | 7110 |
| 2022-09-30 | 21.93 | $15.55 | 10000 |
| 2022-09-29 | 22.47 | $15.79 | 19204 |
| 2022-09-28 | 22.79 | $15.80 | 51200 |
| 2022-09-27 | 23.12 | $15.60 | 14400 |
| 2022-09-26 | 22.00 | $15.70 | 59200 |
| 2022-09-23 | 20.83 | $15.62 | 17717 |
| 2022-09-22 | 19.52 | $15.75 | 18725 |
| 2022-09-21 | 18.39 | $15.93 | 20024 |
| 2022-09-20 | 17.35 | $15.98 | 19627 |
| 2022-09-19 | 16.37 | $16.10 | 6300 |
| 2022-09-16 | 15.52 | $16.26 | 13930 |
| 2022-09-15 | 14.73 | $16.43 | 14913 |
| 2022-09-14 | 13.91 | $16.58 | 8500 |
| 2022-09-13 | 13.35 | $16.55 | 33141 |
| 2022-09-12 | 12.77 | $16.64 | 22700 |
| 2022-09-09 | 12.55 | $16.90 | 13000 |
| 2022-09-08 | 12.60 | $16.72 | 19528 |
| 2022-09-07 | 12.34 | $16.95 | 20215 |
| 2022-09-06 | 12.13 | $16.62 | 13315 |
| 2022-09-02 | 11.55 | $16.92 | 4149 |
| 2022-09-01 | 11.63 | $16.80 | 14805 |
| 2022-08-31 | 11.07 | $16.96 | 12700 |
| 2022-08-30 | 10.80 | $17.04 | 18600 |
| 2022-08-29 | 10.58 | $17.15 | 14300 |
| 2022-08-26 | 10.67 | $17.33 | 7115 |
| 2022-08-25 | 11.09 | $17.38 | 16236 |
| 2022-08-24 | 11.46 | $17.42 | 14700 |
| 2022-08-23 | 12.04 | $17.25 | 5700 |
| 2022-08-22 | 12.42 | $17.15 | 19900 |
| 2022-08-19 | 12.70 | $17.43 | 10346 |
| 2022-08-18 | 13.10 | $17.60 | 36200 |
| 2022-08-17 | 13.39 | $17.48 | 27705 |
| 2022-08-16 | 13.55 | $17.70 | 25003 |
| 2022-08-15 | 13.39 | $17.94 | 19100 |
| 2022-08-12 | 12.84 | $17.80 | 18832 |
| 2022-08-11 | 12.53 | $17.56 | 27000 |
| 2022-08-10 | 12.20 | $17.68 | 44540 |
| 2022-08-09 | 12.18 | $17.39 | 13300 |
| 2022-08-08 | 12.61 | $17.50 | 13800 |
| 2022-08-05 | 12.97 | $17.32 | 26800 |
| 2022-08-04 | 13.52 | $17.59 | 26717 |
| 2022-08-03 | 13.68 | $17.61 | 16447 |
| 2022-08-02 | 13.85 | $17.45 | 22509 |
| 2022-08-01 | 14.36 | $17.47 | 43511 |
| 2022-07-29 | 14.82 | $17.44 | 55418 |
| 2022-07-28 | 15.35 | $17.44 | 47300 |
| 2022-07-27 | 16.01 | $17.29 | 7600 |
| 2022-07-26 | 16.60 | $17.23 | 9120 |
| 2022-07-25 | 17.19 | $17.08 | 6300 |
| 2022-07-22 | 17.60 | $17.17 | 17200 |
| 2022-07-21 | 18.26 | $17.24 | 14202 |
| 2022-07-20 | 18.82 | $17.15 | 14026 |
| 2022-07-19 | 19.42 | $17.24 | 9000 |
| 2022-07-18 | 20.05 | $17.18 | 1934 |
| 2022-07-15 | 20.89 | $17.27 | 21100 |
| 2022-07-14 | 21.79 | $17.17 | 10700 |
| 2022-07-13 | 22.93 | $17.51 | 14700 |
| 2022-07-12 | 23.66 | $17.54 | 16022 |
| 2022-07-11 | 24.18 | $17.66 | 12800 |
| 2022-07-08 | 24.79 | $17.39 | 19600 |
| 2022-07-07 | 25.88 | $17.09 | 10243 |
| 2022-07-06 | 26.98 | $17.04 | 21500 |
| 2022-07-05 | 28.14 | $17.00 | 21600 |
| 2022-07-01 | 29.00 | $16.83 | 20446 |
| 2022-06-30 | 29.65 | $16.70 | 41800 |
| 2022-06-29 | 30.20 | $16.69 | 16320 |
| 2022-06-28 | 30.66 | $16.50 | 5833 |
| 2022-06-27 | 30.89 | $16.54 | 23400 |
| 2022-06-24 | 31.11 | $16.55 | 15735 |
| 2022-06-23 | 31.28 | $16.32 | 28210 |
| 2022-06-22 | 31.26 | $16.14 | 86500 |
| 2022-06-21 | 30.59 | $15.95 | 24600 |
| 2022-06-17 | 29.99 | $16.03 | 35700 |
| 2022-06-16 | 29.44 | $16.47 | 9900 |
| 2022-06-15 | 29.15 | $16.62 | 10736 |
| 2022-06-14 | 29.13 | $16.88 | 40400 |
| 2022-06-13 | 29.27 | $17.39 | 35200 |
| 2022-06-10 | 29.94 | $17.73 | 55432 |
| 2022-06-09 | 31.36 | $17.97 | 27400 |
| 2022-06-08 | 32.90 | $18.06 | 10700 |
| 2022-06-07 | 34.08 | $18.14 | 20741 |
| 2022-06-06 | 35.32 | $18.09 | 7731 |
| 2022-06-03 | 36.62 | $18.15 | 14330 |
| 2022-06-02 | 38.01 | $18.16 | 18043 |
| 2022-06-01 | 39.19 | $17.95 | 45500 |
| 2022-05-31 | 40.64 | $17.69 | 28000 |
| 2022-05-27 | 42.38 | $17.86 | 50415 |
| 2022-05-26 | 44.22 | $17.25 | 98300 |
| 2022-05-25 | 46.14 | $16.55 | 45736 |
| 2022-05-24 | 47.17 | $16.25 | 25000 |
| 2022-05-23 | 46.84 | $16.16 | 14000 |
| 2022-05-20 | 46.44 | $16.17 | 23300 |
| 2022-05-19 | 45.76 | $16.01 | 27014 |
| 2022-05-18 | 44.53 | $15.98 | 12000 |
| 2022-05-17 | 43.33 | $16.30 | 9600 |
| 2022-05-16 | 42.33 | $16.30 | 23700 |
| 2022-05-13 | 41.28 | $16.33 | 40416 |
| 2022-05-12 | 40.17 | $16.58 | 30108 |
| 2022-05-11 | 39.22 | $16.71 | 47938 |
| 2022-05-10 | 38.21 | $17.21 | 27600 |
| 2022-05-09 | 37.76 | $17.00 | 26500 |
| 2022-05-06 | 37.29 | $17.21 | 17800 |
| 2022-05-05 | 37.02 | $17.21 | 24639 |
| 2022-05-04 | 36.47 | $17.25 | 24820 |
| 2022-05-03 | 35.86 | $17.15 | 21249 |
| 2022-05-02 | 35.08 | $17.07 | 26600 |
| 2022-04-29 | 34.23 | $17.18 | 22300 |
| 2022-04-28 | 33.46 | $17.30 | 46800 |
| 2022-04-27 | 32.66 | $17.24 | 32700 |
| 2022-04-26 | 31.89 | $17.62 | 15040 |
| 2022-04-25 | 31.37 | $17.72 | 12600 |
| 2022-04-22 | 31.00 | $17.69 | 18100 |
| 2022-04-21 | 30.61 | $17.83 | 18507 |
| 2022-04-20 | 30.28 | $17.79 | 50100 |
| 2022-04-19 | 29.93 | $17.95 | 57500 |
| 2022-04-18 | 29.56 | $17.66 | 35643 |
| 2022-04-14 | 29.43 | $17.77 | 18800 |
| 2022-04-13 | 29.40 | $18.06 | 67300 |
| 2022-04-12 | 28.50 | $18.13 | 30738 |
| 2022-04-11 | 28.06 | $18.11 | 41022 |
| 2022-04-08 | 27.60 | $18.22 | 22438 |
| 2022-04-07 | 27.51 | $18.30 | 29200 |
| 2022-04-06 | 27.52 | $18.45 | 17422 |
| 2022-04-05 | 27.63 | $18.71 | 43300 |
| 2022-04-04 | 28.09 | $18.70 | 54016 |
| 2022-04-01 | 27.76 | $18.74 | 27422 |
| 2022-03-31 | 27.38 | $18.58 | 34800 |
| 2022-03-30 | 26.64 | $18.29 | 67123 |
| 2022-03-29 | 25.87 | $18.46 | 42900 |
| 2022-03-28 | 24.62 | $18.30 | 50022 |
| 2022-03-25 | 23.29 | $18.61 | 16400 |
| 2022-03-24 | 22.46 | $18.82 | 26600 |
| 2022-03-23 | 21.74 | $18.91 | 15600 |
| 2022-03-22 | 21.22 | $18.84 | 19232 |
| 2022-03-21 | 20.68 | $18.76 | 21916 |
| 2022-03-18 | 20.21 | $19.14 | 11200 |
| 2022-03-17 | 20.17 | $19.17 | 11800 |
| 2022-03-16 | 20.14 | $19.02 | 25400 |
| 2022-03-15 | 19.88 | $19.14 | 24800 |
| 2022-03-14 | 19.70 | $19.03 | 18539 |
| 2022-03-11 | 19.50 | $19.52 | 20500 |
| 2022-03-10 | 19.94 | $19.46 | 19600 |
| 2022-03-09 | 20.42 | $19.74 | 20400 |
| 2022-03-08 | 21.36 | $19.80 | 14500 |
| 2022-03-07 | 22.06 | $19.94 | 9800 |
| 2022-03-04 | 23.17 | $20.21 | 3800 |
| 2022-03-03 | 24.21 | $20.21 | 5515 |
| 2022-03-02 | 25.12 | $20.11 | 3906 |
| 2022-03-01 | 26.08 | $20.11 | 24424 |
| 2022-02-28 | 27.09 | $19.99 | 11018 |
| 2022-02-25 | 28.07 | $19.89 | 6038 |
| 2022-02-24 | 28.57 | $19.83 | 24600 |
| 2022-02-23 | 29.10 | $19.84 | 9200 |
| 2022-02-22 | 29.76 | $19.95 | 19600 |
| 2022-02-18 | 30.52 | $20.25 | 23736 |
| 2022-02-17 | 31.39 | $19.89 | 35300 |
| 2022-02-16 | 31.25 | $19.71 | 56527 |
| 2022-02-15 | 30.86 | $19.68 | 23804 |
| 2022-02-14 | 30.45 | $19.66 | 20100 |
| 2022-02-11 | 30.02 | $19.94 | 34200 |
| 2022-02-10 | 29.91 | $20.19 | 28700 |
| 2022-02-09 | 30.00 | $20.49 | 26800 |
| 2022-02-08 | 30.49 | $20.40 | 23933 |
| 2022-02-07 | 31.00 | $20.59 | 8043 |
| 2022-02-04 | 31.70 | $20.59 | 30300 |
| 2022-02-03 | 32.50 | $20.77 | 27935 |
| 2022-02-02 | 33.53 | $20.78 | 18405 |
| 2022-02-01 | 34.01 | $20.67 | 17016 |
| 2022-01-31 | 33.93 | $20.47 | 16005 |
| 2022-01-28 | 33.42 | $20.40 | 31204 |
| 2022-01-27 | 32.88 | $20.40 | 42400 |
| 2022-01-26 | 32.32 | $20.33 | 24300 |
| 2022-01-25 | 31.72 | $20.21 | 25235 |
| 2022-01-24 | 30.09 | $19.85 | 72543 |
| 2022-01-21 | 28.38 | $20.23 | 80313 |
| 2022-01-20 | 26.78 | $20.25 | 47332 |
| 2022-01-19 | 25.15 | $20.40 | 81318 |
| 2022-01-18 | 23.52 | $20.73 | 97200 |
| 2022-01-14 | 22.03 | $21.43 | 31600 |
| 2022-01-13 | 21.16 | $21.72 | 32700 |
| 2022-01-12 | 20.58 | $22.02 | 53600 |
| 2022-01-11 | 20.11 | $22.35 | 9212 |
| 2022-01-10 | 20.59 | $22.45 | 10900 |
| 2022-01-07 | 21.11 | $22.31 | 26730 |
| 2022-01-06 | 21.38 | $22.17 | 67543 |
| 2022-01-05 | 21.63 | $22.12 | 57300 |
| 2022-01-04 | 21.88 | $21.92 | 42121 |
| 2022-01-03 | 21.16 | $21.94 | 51525 |
| 2021-12-31 | 20.40 | $21.91 | 60700 |
| 2021-12-30 | 19.75 | $21.97 | 39900 |
| 2021-12-29 | 18.89 | $21.65 | 67008 |
| 2021-12-28 | 17.63 | $21.75 | 103344 |
| 2021-12-27 | 16.13 | $21.86 | 50800 |
| 2021-12-23 | 14.70 | $22.11 | 32600 |
| 2021-12-22 | 13.53 | $22.10 | 17336 |
| 2021-12-21 | 12.21 | $22.04 | 17000 |
| 2021-12-20 | 10.82 | $22.26 | 15400 |
| 2021-12-17 | 9.63 | $22.97 | 22600 |
| 2021-12-16 | 9.99 | $23.24 | 22140 |
| 2021-12-15 | 10.11 | $23.14 | 16548 |
| 2021-12-14 | 10.59 | $23.17 | 12100 |
| 2021-12-13 | 11.09 | $22.96 | 18500 |
| 2021-12-10 | 11.61 | $22.79 | 24216 |
| 2021-12-09 | 11.28 | $22.85 | 9200 |
| 2021-12-08 | 11.38 | $22.83 | 6400 |
| 2021-12-07 | 11.49 | $22.87 | 21405 |
| 2021-12-06 | 11.61 | $22.71 | 6500 |
| 2021-12-03 | 11.27 | $22.58 | 6600 |
| 2021-12-02 | 10.92 | $22.79 | 13102 |
| 2021-12-01 | 10.70 | $22.92 | 5900 |
| 2021-11-30 | 11.26 | $22.88 | 7947 |
| 2021-11-29 | 11.84 | $23.19 | 8300 |
| 2021-11-26 | 12.08 | $23.04 | 3725 |
| 2021-11-24 | 12.34 | $23.00 | 2829 |
| 2021-11-23 | 12.83 | $23.05 | 8334 |
| 2021-11-22 | 13.34 | $23.18 | 8200 |
| 2021-11-19 | 13.89 | $23.17 | 12900 |
| 2021-11-18 | 14.55 | $23.14 | 6136 |
| 2021-11-17 | 14.93 | $23.29 | 17400 |
| 2021-11-16 | 15.32 | $23.18 | 2632 |
| 2021-11-15 | 16.09 | $23.22 | 11700 |
| 2021-11-12 | 16.93 | $23.21 | 4500 |
| 2021-11-11 | 17.63 | $23.15 | 829 |
| 2021-11-10 | 18.23 | $23.05 | 30827 |
| 2021-11-09 | 18.86 | $23.23 | 12431 |
| 2021-11-08 | 19.74 | $23.28 | 31600 |
| 2021-11-05 | 20.70 | $23.19 | 18029 |
| 2021-11-04 | 21.73 | $22.88 | 15826 |
| 2021-11-03 | 22.19 | $22.85 | 22015 |
| 2021-11-02 | 22.60 | $22.79 | 33921 |
| 2021-11-01 | 23.02 | $22.76 | 51800 |
| 2021-10-29 | 23.09 | $22.80 | 6239 |
| 2021-10-28 | 23.89 | $22.82 | 16100 |
| 2021-10-27 | 24.47 | $22.90 | 11407 |
| 2021-10-26 | 25.08 | $22.78 | 9600 |
| 2021-10-25 | 25.92 | $23.08 | 10405 |
| 2021-10-22 | 27.19 | $23.07 | 6400 |
| 2021-10-21 | 28.60 | $23.03 | 18200 |
| 2021-10-20 | 30.08 | $23.27 | 21800 |
| 2021-10-19 | 30.99 | $23.45 | 5100 |
| 2021-10-18 | 31.67 | $23.59 | 28733 |
| 2021-10-15 | 32.30 | $23.64 | 20600 |
| 2021-10-14 | 32.97 | $23.45 | 7118 |
| 2021-10-13 | 34.44 | $23.41 | 5300 |
| 2021-10-12 | 35.73 | $23.27 | 1300 |
| 2021-10-11 | 37.13 | $23.31 | 8816 |
| 2021-10-08 | 38.68 | $23.26 | 18600 |
| 2021-10-07 | 40.30 | $23.33 | 2900 |
| 2021-10-06 | 42.22 | $23.34 | 5631 |
| 2021-10-05 | 44.25 | $23.25 | 1900 |
| 2021-10-04 | 46.56 | $23.09 | 16400 |
| 2021-10-01 | 48.99 | $23.32 | 9003 |
| 2021-09-30 | 51.17 | $23.41 | 3900 |
| 2021-09-29 | 53.12 | $23.57 | 7500 |
| 2021-09-28 | 55.17 | $23.25 | 26000 |
| 2021-09-27 | 57.32 | $23.81 | 8300 |
| 2021-09-24 | 58.29 | $23.97 | 9800 |
| 2021-09-23 | 58.79 | $23.94 | 22500 |
| 2021-09-22 | 59.33 | $24.02 | 2100 |
| 2021-09-21 | 59.80 | $24.03 | 7942 |
| 2021-09-20 | 60.31 | $23.97 | 18904 |
| 2021-09-17 | 60.83 | $24.05 | 4200 |
| 2021-09-16 | 61.15 | $24.04 | 18943 |
| 2021-09-15 | 61.47 | $24.10 | 7132 |
| 2021-09-14 | 61.84 | $24.08 | 9800 |
| 2021-09-13 | 62.00 | $24.09 | 19200 |
| 2021-09-10 | 62.17 | $24.00 | 10824 |
| 2021-09-09 | 62.47 | $24.00 | 3218 |
| 2021-09-08 | 62.78 | $24.02 | 27600 |
| 2021-09-07 | 63.11 | $24.01 | 29902 |
| 2021-09-03 | 63.33 | $24.01 | 19100 |
| 2021-09-02 | 63.58 | $23.96 | 17400 |
| 2021-09-01 | 63.77 | $23.98 | 39100 |
| 2021-08-31 | 63.97 | $23.99 | 5200 |
| 2021-08-30 | 64.06 | $24.01 | 11600 |
| 2021-08-27 | 64.15 | $24.10 | 22936 |
| 2021-08-26 | 64.25 | $23.92 | 5600 |
| 2021-08-25 | 64.42 | $23.93 | 13903 |
| 2021-08-24 | 64.60 | $24.00 | 40400 |
| 2021-08-23 | 64.81 | $24.00 | 15510 |
| 2021-08-20 | 64.63 | $24.03 | 14600 |
| 2021-08-19 | 64.42 | $24.00 | 25900 |
| 2021-08-18 | 64.20 | $24.08 | 16200 |
| 2021-08-17 | 63.85 | $24.14 | 23700 |
| 2021-08-16 | 63.47 | $24.20 | 15100 |
| 2021-08-13 | 62.93 | $24.52 | 10649 |
| 2021-08-12 | 62.19 | $24.45 | 16811 |
| 2021-08-11 | 61.40 | $24.63 | 7029 |
| 2021-08-10 | 60.54 | $24.48 | 13700 |
| 2021-08-09 | 59.38 | $24.45 | 39200 |
| 2021-08-06 | 58.16 | $24.26 | 8614 |
| 2021-08-05 | 56.91 | $24.19 | 6800 |
| 2021-08-04 | 55.61 | $24.15 | 8300 |
| 2021-08-03 | 54.25 | $24.24 | 11900 |
| 2021-08-02 | 52.81 | $24.31 | 19022 |
| 2021-07-30 | 51.31 | $24.29 | 12400 |
| 2021-07-29 | 49.74 | $24.30 | 21800 |
| 2021-07-28 | 48.08 | $24.22 | 30542 |
| 2021-07-27 | 46.35 | $24.24 | 8400 |
| 2021-07-26 | 44.52 | $24.24 | 15100 |
| 2021-07-23 | 42.60 | $24.40 | 2619 |
| 2021-07-22 | 40.29 | $24.51 | 15100 |
| 2021-07-21 | 37.86 | $24.43 | 14700 |
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