Is RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI) research center and poll results.
NYSE : RMI
RiverNorth Opportunistic Municipal Income Fund, Inc.
$15.71 USD
-$0.08 (-0.51%)
- Volume
- 1.3K
- Average Volume
- 13.66K
- Market Capitalization
- $100.14M
- P/E Ratio
- 130.92
- Dividend Yield
- 6.97%
- Price Target
- Year High
- $16.36
- Year Low
- $13.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $8.54
- Current Ratio
- $4.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.53
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.82
Average
16.67
Maximum
23.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.53 | $15.71 | 1635 |
| 2026-07-16 | 15.50 | $15.79 | 8820 |
| 2026-07-15 | 15.47 | $15.69 | 11800 |
| 2026-07-14 | 15.45 | $15.71 | 19700 |
| 2026-07-13 | 15.43 | $15.67 | 26745 |
| 2026-07-10 | 15.41 | $15.57 | 8500 |
| 2026-07-09 | 15.40 | $15.55 | 5625 |
| 2026-07-08 | 15.39 | $15.57 | 3122 |
| 2026-07-07 | 15.37 | $15.61 | 12100 |
| 2026-07-06 | 15.35 | $15.59 | 13000 |
| 2026-07-02 | 15.33 | $15.65 | 16600 |
| 2026-07-01 | 15.31 | $15.62 | 16700 |
| 2026-06-30 | 15.29 | $15.49 | 42600 |
| 2026-06-29 | 15.29 | $15.43 | 13000 |
| 2026-06-26 | 15.29 | $15.34 | 4900 |
| 2026-06-25 | 15.29 | $15.39 | 3200 |
| 2026-06-24 | 15.29 | $15.41 | 5800 |
| 2026-06-23 | 15.28 | $15.34 | 1900 |
| 2026-06-22 | 15.26 | $15.27 | 6500 |
| 2026-06-18 | 15.25 | $15.19 | 26600 |
| 2026-06-17 | 15.24 | $15.16 | 5500 |
| 2026-06-16 | 15.23 | $15.16 | 13300 |
| 2026-06-15 | 15.23 | $15.21 | 21400 |
| 2026-06-12 | 15.24 | $15.34 | 14938 |
| 2026-06-11 | 15.24 | $15.34 | 7131 |
| 2026-06-10 | 15.24 | $15.41 | 4500 |
| 2026-06-09 | 15.23 | $15.24 | 10100 |
| 2026-06-08 | 15.24 | $15.16 | 10500 |
| 2026-06-05 | 15.27 | $15.20 | 5111 |
| 2026-06-04 | 15.28 | $15.20 | 8800 |
| 2026-06-03 | 15.29 | $15.28 | 13300 |
| 2026-06-02 | 15.28 | $15.31 | 14200 |
| 2026-06-01 | 15.27 | $15.35 | 12934 |
| 2026-05-29 | 15.26 | $15.44 | 11008 |
| 2026-05-28 | 15.25 | $15.39 | 8200 |
| 2026-05-27 | 15.23 | $15.30 | 14000 |
| 2026-05-26 | 15.22 | $15.21 | 8822 |
| 2026-05-22 | 15.22 | $15.08 | 11244 |
| 2026-05-21 | 15.23 | $14.96 | 11849 |
| 2026-05-20 | 15.24 | $15.02 | 21445 |
| 2026-05-19 | 15.26 | $15.04 | 7127 |
| 2026-05-18 | 15.27 | $15.18 | 19927 |
| 2026-05-15 | 15.28 | $15.27 | 8300 |
| 2026-05-14 | 15.28 | $15.41 | 11000 |
| 2026-05-13 | 15.27 | $15.26 | 26500 |
| 2026-05-12 | 15.28 | $15.26 | 58528 |
| 2026-05-11 | 15.30 | $15.57 | 16113 |
| 2026-05-08 | 15.30 | $15.65 | 12447 |
| 2026-05-07 | 15.30 | $15.36 | 12300 |
| 2026-05-06 | 15.32 | $15.47 | 44220 |
| 2026-05-05 | 15.34 | $15.15 | 20804 |
| 2026-05-04 | 15.33 | $14.94 | 17700 |
| 2026-05-01 | 15.33 | $15.17 | 10000 |
| 2026-04-30 | 15.32 | $15.26 | 18644 |
| 2026-04-29 | 15.31 | $14.97 | 38919 |
| 2026-04-28 | 15.31 | $15.18 | 26021 |
| 2026-04-27 | 15.29 | $15.18 | 7600 |
| 2026-04-24 | 15.28 | $15.22 | 1500 |
| 2026-04-23 | 15.26 | $15.27 | 3000 |
| 2026-04-22 | 15.25 | $15.35 | 4744 |
| 2026-04-21 | 15.24 | $15.30 | 3434 |
| 2026-04-20 | 15.24 | $15.33 | 2048 |
| 2026-04-17 | 15.23 | $15.39 | 6200 |
| 2026-04-16 | 15.23 | $15.19 | 11246 |
| 2026-04-15 | 15.24 | $15.43 | 6339 |
| 2026-04-14 | 15.25 | $15.60 | 21100 |
| 2026-04-13 | 15.25 | $15.67 | 7027 |
| 2026-04-10 | 15.26 | $15.62 | 25600 |
| 2026-04-09 | 15.28 | $15.70 | 12400 |
| 2026-04-08 | 15.28 | $15.85 | 180738 |
| 2026-04-07 | 15.27 | $14.90 | 11200 |
| 2026-04-06 | 15.31 | $14.92 | 3107 |
| 2026-04-02 | 15.34 | $14.97 | 4207 |
| 2026-04-01 | 15.37 | $15.09 | 13800 |
| 2026-03-31 | 15.40 | $15.06 | 17800 |
| 2026-03-30 | 15.43 | $14.84 | 9642 |
| 2026-03-27 | 15.49 | $14.95 | 14113 |
| 2026-03-26 | 15.54 | $14.79 | 1000 |
| 2026-03-25 | 15.60 | $15.07 | 4600 |
| 2026-03-24 | 15.63 | $15.03 | 3021 |
| 2026-03-23 | 15.66 | $15.35 | 23049 |
| 2026-03-20 | 15.66 | $15.26 | 13700 |
| 2026-03-19 | 15.67 | $15.34 | 20000 |
| 2026-03-18 | 15.67 | $15.41 | 1811 |
| 2026-03-17 | 15.66 | $15.53 | 5300 |
| 2026-03-16 | 15.65 | $15.56 | 27500 |
| 2026-03-13 | 15.63 | $15.98 | 12900 |
| 2026-03-12 | 15.59 | $16.00 | 73010 |
| 2026-03-11 | 15.55 | $15.66 | 26000 |
| 2026-03-10 | 15.53 | $15.78 | 63400 |
| 2026-03-09 | 15.49 | $15.51 | 15311 |
| 2026-03-06 | 15.47 | $15.54 | 12921 |
| 2026-03-05 | 15.45 | $15.59 | 15938 |
| 2026-03-04 | 15.42 | $15.77 | 4540 |
| 2026-03-03 | 15.38 | $15.68 | 28200 |
| 2026-03-02 | 15.34 | $15.93 | 89300 |
| 2026-02-27 | 15.29 | $15.97 | 43830 |
| 2026-02-26 | 15.24 | $15.95 | 20114 |
| 2026-02-25 | 15.17 | $15.85 | 473518 |
| 2026-02-24 | 15.11 | $15.60 | 100438 |
| 2026-02-23 | 15.05 | $15.29 | 61700 |
| 2026-02-20 | 15.02 | $15.39 | 51335 |
| 2026-02-19 | 14.97 | $15.33 | 7944 |
| 2026-02-18 | 14.94 | $15.36 | 95911 |
| 2026-02-17 | 14.90 | $15.25 | 19800 |
| 2026-02-13 | 14.87 | $15.17 | 11528 |
| 2026-02-12 | 14.85 | $15.18 | 16614 |
| 2026-02-11 | 14.82 | $15.21 | 20200 |
| 2026-02-10 | 14.79 | $15.19 | 7700 |
| 2026-02-09 | 14.76 | $15.08 | 7533 |
| 2026-02-06 | 14.73 | $15.10 | 20514 |
| 2026-02-05 | 14.70 | $15.10 | 22500 |
| 2026-02-04 | 14.67 | $14.95 | 28700 |
| 2026-02-03 | 14.65 | $14.98 | 37009 |
| 2026-02-02 | 14.62 | $14.98 | 20219 |
| 2026-01-30 | 14.59 | $14.89 | 14100 |
| 2026-01-29 | 14.56 | $14.86 | 35300 |
| 2026-01-28 | 14.53 | $14.67 | 13500 |
| 2026-01-27 | 14.51 | $14.54 | 15439 |
| 2026-01-26 | 14.50 | $14.54 | 29000 |
| 2026-01-23 | 14.49 | $14.56 | 21600 |
| 2026-01-22 | 14.48 | $14.55 | 14500 |
| 2026-01-21 | 14.48 | $14.60 | 8546 |
| 2026-01-20 | 14.47 | $14.53 | 28900 |
| 2026-01-16 | 14.47 | $14.73 | 10300 |
| 2026-01-15 | 14.45 | $14.67 | 13847 |
| 2026-01-14 | 14.45 | $14.69 | 17209 |
| 2026-01-13 | 14.44 | $14.63 | 13900 |
| 2026-01-12 | 14.44 | $14.58 | 39900 |
| 2026-01-09 | 14.44 | $14.53 | 19500 |
| 2026-01-08 | 14.45 | $14.44 | 30345 |
| 2026-01-07 | 14.46 | $14.50 | 38300 |
| 2026-01-06 | 14.47 | $14.46 | 39047 |
| 2026-01-05 | 14.48 | $14.43 | 8000 |
| 2026-01-02 | 14.49 | $14.37 | 19416 |
| 2025-12-31 | 14.50 | $14.31 | 72400 |
| 2025-12-30 | 14.50 | $14.28 | 65900 |
| 2025-12-29 | 14.52 | $14.25 | 68903 |
| 2025-12-26 | 14.54 | $14.32 | 60603 |
| 2025-12-24 | 14.56 | $14.32 | 33422 |
| 2025-12-23 | 14.57 | $14.42 | 47445 |
| 2025-12-22 | 14.57 | $14.44 | 65428 |
| 2025-12-19 | 14.57 | $14.52 | 29733 |
| 2025-12-18 | 14.56 | $14.47 | 46400 |
| 2025-12-17 | 14.56 | $14.46 | 39700 |
| 2025-12-16 | 14.56 | $14.49 | 36117 |
| 2025-12-15 | 14.56 | $14.49 | 20000 |
| 2025-12-12 | 14.56 | $14.66 | 34000 |
| 2025-12-11 | 14.56 | $14.67 | 6100 |
| 2025-12-10 | 14.56 | $14.64 | 23700 |
| 2025-12-09 | 14.57 | $14.62 | 9527 |
| 2025-12-08 | 14.56 | $14.68 | 22000 |
| 2025-12-05 | 14.55 | $14.67 | 11400 |
| 2025-12-04 | 14.55 | $14.63 | 11600 |
| 2025-12-03 | 14.55 | $14.62 | 23907 |
| 2025-12-02 | 14.55 | $14.44 | 61100 |
| 2025-12-01 | 14.57 | $14.52 | 28032 |
| 2025-11-28 | 14.58 | $14.75 | 36318 |
| 2025-11-26 | 14.57 | $14.66 | 34500 |
| 2025-11-25 | 14.56 | $14.50 | 22000 |
| 2025-11-24 | 14.56 | $14.45 | 39700 |
| 2025-11-21 | 14.56 | $14.41 | 35019 |
| 2025-11-20 | 14.56 | $14.35 | 37941 |
| 2025-11-19 | 14.56 | $14.48 | 12041 |
| 2025-11-18 | 14.56 | $14.55 | 23702 |
| 2025-11-17 | 14.56 | $14.45 | 45809 |
| 2025-11-14 | 14.57 | $14.49 | 42900 |
| 2025-11-13 | 14.57 | $14.67 | 19500 |
| 2025-11-12 | 14.56 | $14.69 | 23427 |
| 2025-11-11 | 14.56 | $14.67 | 24200 |
| 2025-11-10 | 14.57 | $14.60 | 21200 |
| 2025-11-07 | 14.57 | $14.46 | 60700 |
| 2025-11-06 | 14.58 | $14.64 | 13530 |
| 2025-11-05 | 14.57 | $14.65 | 18942 |
| 2025-11-04 | 14.57 | $14.66 | 11426 |
| 2025-11-03 | 14.56 | $14.71 | 8300 |
| 2025-10-31 | 14.55 | $14.71 | 21300 |
| 2025-10-30 | 14.54 | $14.61 | 60100 |
| 2025-10-29 | 14.54 | $14.42 | 52100 |
| 2025-10-28 | 14.55 | $14.46 | 32440 |
| 2025-10-27 | 14.56 | $14.44 | 32600 |
| 2025-10-24 | 14.57 | $14.42 | 59300 |
| 2025-10-23 | 14.58 | $14.40 | 50600 |
| 2025-10-22 | 14.58 | $14.47 | 116200 |
| 2025-10-21 | 14.58 | $14.55 | 27400 |
| 2025-10-20 | 14.58 | $14.58 | 18300 |
| 2025-10-17 | 14.58 | $14.52 | 24900 |
| 2025-10-16 | 14.58 | $14.62 | 22714 |
| 2025-10-15 | 14.58 | $14.64 | 49014 |
| 2025-10-14 | 14.57 | $14.75 | 60700 |
| 2025-10-13 | 14.56 | $14.67 | 14005 |
| 2025-10-10 | 14.55 | $14.60 | 12028 |
| 2025-10-09 | 14.55 | $14.52 | 27000 |
| 2025-10-08 | 14.55 | $14.56 | 5600 |
| 2025-10-07 | 14.55 | $14.51 | 6926 |
| 2025-10-06 | 14.53 | $14.49 | 25800 |
| 2025-10-03 | 14.52 | $14.58 | 13820 |
| 2025-10-02 | 14.49 | $14.65 | 19700 |
| 2025-10-01 | 14.46 | $14.65 | 12700 |
| 2025-09-30 | 14.42 | $14.62 | 37442 |
| 2025-09-29 | 14.39 | $14.59 | 22844 |
| 2025-09-26 | 14.35 | $14.54 | 10300 |
| 2025-09-25 | 14.32 | $14.51 | 14701 |
| 2025-09-24 | 14.28 | $14.52 | 17625 |
| 2025-09-23 | 14.25 | $14.54 | 21700 |
| 2025-09-22 | 14.21 | $14.52 | 22000 |
| 2025-09-19 | 14.18 | $14.51 | 33508 |
| 2025-09-18 | 14.15 | $14.56 | 34810 |
| 2025-09-17 | 14.11 | $14.46 | 43135 |
| 2025-09-16 | 14.08 | $14.51 | 16700 |
| 2025-09-15 | 14.05 | $14.54 | 15800 |
| 2025-09-12 | 14.02 | $14.57 | 51500 |
| 2025-09-11 | 13.99 | $14.59 | 96600 |
| 2025-09-10 | 13.97 | $14.46 | 93434 |
| 2025-09-09 | 13.94 | $14.25 | 48800 |
| 2025-09-08 | 13.94 | $14.21 | 41201 |
| 2025-09-05 | 13.93 | $14.06 | 50148 |
| 2025-09-04 | 13.93 | $13.94 | 14300 |
| 2025-09-03 | 13.94 | $13.95 | 70708 |
| 2025-09-02 | 13.94 | $13.89 | 47500 |
| 2025-08-29 | 13.95 | $13.91 | 27627 |
| 2025-08-28 | 13.96 | $13.89 | 125600 |
| 2025-08-27 | 13.97 | $13.80 | 41200 |
| 2025-08-26 | 13.97 | $13.83 | 53000 |
| 2025-08-25 | 13.98 | $13.84 | 51100 |
| 2025-08-22 | 13.98 | $13.86 | 89800 |
| 2025-08-21 | 13.98 | $13.78 | 63700 |
| 2025-08-20 | 13.99 | $13.84 | 99418 |
| 2025-08-19 | 13.99 | $13.89 | 69205 |
| 2025-08-18 | 13.99 | $13.91 | 52104 |
| 2025-08-15 | 14.00 | $13.93 | 58200 |
| 2025-08-14 | 14.01 | $14.00 | 34806 |
| 2025-08-13 | 14.02 | $14.06 | 82700 |
| 2025-08-12 | 14.03 | $14.00 | 534800 |
| 2025-08-11 | 14.05 | $14.14 | 28538 |
| 2025-08-08 | 14.06 | $14.11 | 13400 |
| 2025-08-07 | 14.07 | $14.08 | 33100 |
| 2025-08-06 | 14.08 | $14.07 | 15400 |
| 2025-08-05 | 14.10 | $14.06 | 20000 |
| 2025-08-04 | 14.11 | $14.07 | 21636 |
| 2025-08-01 | 14.12 | $14.09 | 24831 |
| 2025-07-31 | 14.14 | $13.96 | 22200 |
| 2025-07-30 | 14.16 | $13.88 | 21012 |
| 2025-07-29 | 14.18 | $13.94 | 20000 |
| 2025-07-28 | 14.19 | $13.91 | 11700 |
| 2025-07-25 | 14.21 | $13.90 | 16602 |
| 2025-07-24 | 14.22 | $13.87 | 63707 |
| 2025-07-23 | 14.23 | $13.91 | 44526 |
| 2025-07-22 | 14.26 | $13.87 | 54148 |
| 2025-07-21 | 14.28 | $14.15 | 5900 |
| 2025-07-18 | 14.29 | $14.09 | 25623 |
| 2025-07-17 | 14.30 | $14.17 | 20900 |
| 2025-07-16 | 14.31 | $14.26 | 20600 |
| 2025-07-15 | 14.31 | $14.45 | 27302 |
| 2025-07-14 | 14.30 | $14.31 | 19700 |
| 2025-07-11 | 14.31 | $14.32 | 13800 |
| 2025-07-10 | 14.32 | $14.32 | 14229 |
| 2025-07-09 | 14.33 | $14.37 | 17300 |
| 2025-07-08 | 14.33 | $14.33 | 15600 |
| 2025-07-07 | 14.33 | $14.37 | 16943 |
| 2025-07-03 | 14.32 | $14.37 | 4500 |
| 2025-07-02 | 14.32 | $14.36 | 6724 |
| 2025-07-01 | 14.32 | $14.25 | 10238 |
| 2025-06-30 | 14.34 | $14.25 | 21500 |
| 2025-06-27 | 14.35 | $14.21 | 14400 |
| 2025-06-26 | 14.38 | $14.11 | 24500 |
| 2025-06-25 | 14.39 | $14.22 | 22900 |
| 2025-06-24 | 14.41 | $14.33 | 1917 |
| 2025-06-23 | 14.41 | $14.39 | 43236 |
| 2025-06-20 | 14.41 | $14.31 | 10500 |
| 2025-06-18 | 14.41 | $14.28 | 16800 |
| 2025-06-17 | 14.42 | $14.29 | 6534 |
| 2025-06-16 | 14.42 | $14.32 | 35604 |
| 2025-06-13 | 14.43 | $14.34 | 18117 |
| 2025-06-12 | 14.43 | $14.47 | 12600 |
| 2025-06-11 | 14.43 | $14.46 | 34115 |
| 2025-06-10 | 14.43 | $14.55 | 63500 |
| 2025-06-09 | 14.43 | $14.30 | 15628 |
| 2025-06-06 | 14.44 | $14.37 | 30443 |
| 2025-06-05 | 14.44 | $14.22 | 22622 |
| 2025-06-04 | 14.45 | $14.33 | 22446 |
| 2025-06-03 | 14.46 | $14.46 | 6200 |
| 2025-06-02 | 14.46 | $14.51 | 5400 |
| 2025-05-30 | 14.46 | $14.58 | 24000 |
| 2025-05-29 | 14.45 | $14.67 | 8637 |
| 2025-05-28 | 14.44 | $14.48 | 13200 |
| 2025-05-27 | 14.43 | $14.60 | 16800 |
| 2025-05-23 | 14.41 | $14.36 | 14723 |
| 2025-05-22 | 14.40 | $14.35 | 23200 |
| 2025-05-21 | 14.40 | $14.35 | 100426 |
| 2025-05-20 | 14.38 | $14.36 | 24600 |
| 2025-05-19 | 14.36 | $14.35 | 4200 |
| 2025-05-16 | 14.34 | $14.44 | 13301 |
| 2025-05-15 | 14.32 | $14.41 | 27600 |
| 2025-05-14 | 14.30 | $14.48 | 24204 |
| 2025-05-13 | 14.28 | $14.48 | 42427 |
| 2025-05-12 | 14.25 | $14.47 | 45325 |
| 2025-05-09 | 14.23 | $14.49 | 49900 |
| 2025-05-08 | 14.20 | $14.46 | 29914 |
| 2025-05-07 | 14.18 | $14.45 | 2742 |
| 2025-05-06 | 14.16 | $14.46 | 100300 |
| 2025-05-05 | 14.15 | $14.51 | 18600 |
| 2025-05-02 | 14.15 | $14.48 | 15628 |
| 2025-05-01 | 14.17 | $14.43 | 16700 |
| 2025-04-30 | 14.20 | $14.33 | 13200 |
| 2025-04-29 | 14.23 | $14.28 | 13535 |
| 2025-04-28 | 14.27 | $14.23 | 14000 |
| 2025-04-25 | 14.31 | $14.27 | 15300 |
| 2025-04-24 | 14.34 | $14.18 | 6918 |
| 2025-04-23 | 14.39 | $14.07 | 16900 |
| 2025-04-22 | 14.45 | $13.96 | 34200 |
| 2025-04-21 | 14.51 | $13.91 | 9000 |
| 2025-04-17 | 14.57 | $14.02 | 22900 |
| 2025-04-16 | 14.63 | $13.99 | 29720 |
| 2025-04-15 | 14.68 | $14.03 | 19800 |
| 2025-04-14 | 14.72 | $14.02 | 32007 |
| 2025-04-11 | 14.78 | $13.93 | 31813 |
| 2025-04-10 | 14.85 | $13.92 | 41600 |
| 2025-04-09 | 14.92 | $14.15 | 54400 |
| 2025-04-08 | 14.99 | $14.00 | 50200 |
| 2025-04-07 | 15.06 | $14.22 | 26000 |
| 2025-04-04 | 15.11 | $14.55 | 54200 |
| 2025-04-03 | 15.16 | $14.96 | 27313 |
| 2025-04-02 | 15.19 | $14.99 | 6507 |
| 2025-04-01 | 15.22 | $15.00 | 60721 |
| 2025-03-31 | 15.25 | $14.93 | 34146 |
| 2025-03-28 | 15.29 | $15.05 | 13723 |
| 2025-03-27 | 15.33 | $15.01 | 5300 |
| 2025-03-26 | 15.36 | $15.10 | 54042 |
| 2025-03-25 | 15.39 | $15.24 | 5400 |
| 2025-03-24 | 15.42 | $15.22 | 11334 |
| 2025-03-21 | 15.44 | $15.12 | 8727 |
| 2025-03-20 | 15.48 | $15.07 | 17906 |
| 2025-03-19 | 15.51 | $14.99 | 30100 |
| 2025-03-18 | 15.55 | $15.00 | 40622 |
| 2025-03-17 | 15.59 | $15.20 | 6600 |
| 2025-03-14 | 15.61 | $15.22 | 6800 |
| 2025-03-13 | 15.64 | $15.41 | 7213 |
| 2025-03-12 | 15.65 | $15.47 | 4400 |
| 2025-03-11 | 15.67 | $15.36 | 12106 |
| 2025-03-10 | 15.69 | $15.40 | 10800 |
| 2025-03-07 | 15.71 | $15.48 | 9142 |
| 2025-03-06 | 15.73 | $15.54 | 8100 |
| 2025-03-05 | 15.74 | $15.57 | 9147 |
| 2025-03-04 | 15.75 | $15.63 | 11600 |
| 2025-03-03 | 15.75 | $15.73 | 29900 |
| 2025-02-28 | 15.75 | $15.77 | 16400 |
| 2025-02-27 | 15.74 | $15.71 | 14300 |
| 2025-02-26 | 15.73 | $15.74 | 12829 |
| 2025-02-25 | 15.72 | $15.73 | 4118 |
| 2025-02-24 | 15.71 | $15.74 | 10800 |
| 2025-02-21 | 15.69 | $15.79 | 18621 |
| 2025-02-20 | 15.68 | $15.81 | 22200 |
| 2025-02-19 | 15.68 | $15.75 | 8400 |
| 2025-02-18 | 15.67 | $15.70 | 9244 |
| 2025-02-14 | 15.66 | $15.69 | 13916 |
| 2025-02-13 | 15.64 | $15.78 | 20619 |
| 2025-02-12 | 15.63 | $15.62 | 30212 |
| 2025-02-11 | 15.61 | $15.82 | 7142 |
| 2025-02-10 | 15.59 | $15.81 | 10529 |
| 2025-02-07 | 15.56 | $15.79 | 5900 |
| 2025-02-06 | 15.53 | $15.79 | 14500 |
| 2025-02-05 | 15.50 | $15.83 | 11732 |
| 2025-02-04 | 15.48 | $15.72 | 11203 |
| 2025-02-03 | 15.46 | $15.70 | 9000 |
| 2025-01-31 | 15.43 | $15.66 | 27200 |
| 2025-01-30 | 15.40 | $15.70 | 5700 |
| 2025-01-29 | 15.36 | $15.49 | 12007 |
| 2025-01-28 | 15.33 | $15.50 | 9400 |
| 2025-01-27 | 15.30 | $15.48 | 2043 |
| 2025-01-24 | 15.27 | $15.46 | 10400 |
| 2025-01-23 | 15.24 | $15.54 | 10327 |
| 2025-01-22 | 15.22 | $15.70 | 12229 |
| 2025-01-21 | 15.19 | $15.59 | 23933 |
| 2025-01-17 | 15.17 | $15.47 | 5834 |
| 2025-01-16 | 15.17 | $15.41 | 13200 |
| 2025-01-15 | 15.18 | $15.43 | 4400 |
| 2025-01-14 | 15.19 | $15.39 | 7100 |
| 2025-01-13 | 15.22 | $15.26 | 17400 |
| 2025-01-10 | 15.26 | $15.23 | 40339 |
| 2025-01-08 | 15.30 | $15.26 | 7900 |
| 2025-01-07 | 15.34 | $15.22 | 30100 |
| 2025-01-06 | 15.38 | $15.29 | 22100 |
| 2025-01-03 | 15.41 | $15.32 | 17136 |
| 2025-01-02 | 15.45 | $15.21 | 13600 |
| 2024-12-31 | 15.50 | $15.06 | 78144 |
| 2024-12-30 | 15.55 | $14.95 | 118920 |
| 2024-12-27 | 15.60 | $14.86 | 58400 |
| 2024-12-26 | 15.66 | $14.89 | 52141 |
| 2024-12-24 | 15.70 | $14.89 | 23034 |
| 2024-12-23 | 15.75 | $14.86 | 86600 |
| 2024-12-20 | 15.79 | $15.01 | 143144 |
| 2024-12-19 | 15.83 | $15.10 | 66100 |
| 2024-12-18 | 15.85 | $15.27 | 44307 |
| 2024-12-17 | 15.87 | $15.47 | 31100 |
| 2024-12-16 | 15.89 | $15.62 | 56507 |
| 2024-12-13 | 15.91 | $15.72 | 37400 |
| 2024-12-12 | 15.93 | $15.97 | 19240 |
| 2024-12-11 | 15.92 | $16.04 | 27217 |
| 2024-12-10 | 15.91 | $16.00 | 46500 |
| 2024-12-09 | 15.91 | $16.00 | 16800 |
| 2024-12-06 | 15.91 | $16.01 | 39700 |
| 2024-12-05 | 15.91 | $15.99 | 32709 |
| 2024-12-04 | 15.89 | $16.10 | 34900 |
| 2024-12-03 | 15.89 | $16.12 | 56216 |
| 2024-12-02 | 15.87 | $16.07 | 28633 |
| 2024-11-29 | 15.86 | $16.04 | 21000 |
| 2024-11-27 | 15.86 | $15.96 | 42828 |
| 2024-11-26 | 15.85 | $15.80 | 26600 |
| 2024-11-25 | 15.85 | $15.82 | 27049 |
| 2024-11-22 | 15.85 | $15.73 | 17300 |
| 2024-11-21 | 15.86 | $15.68 | 20822 |
| 2024-11-20 | 15.87 | $15.63 | 20919 |
| 2024-11-19 | 15.90 | $15.72 | 20500 |
| 2024-11-18 | 15.93 | $15.82 | 13900 |
| 2024-11-15 | 15.95 | $15.90 | 24900 |
| 2024-11-14 | 15.97 | $16.10 | 20710 |
| 2024-11-13 | 15.99 | $15.86 | 14830 |
| 2024-11-12 | 16.01 | $15.86 | 21300 |
| 2024-11-11 | 16.03 | $16.02 | 22500 |
| 2024-11-08 | 16.05 | $15.97 | 15000 |
| 2024-11-07 | 16.07 | $15.91 | 20900 |
| 2024-11-06 | 16.09 | $15.78 | 20426 |
| 2024-11-05 | 16.12 | $15.95 | 20606 |
| 2024-11-04 | 16.14 | $15.87 | 11936 |
| 2024-11-01 | 16.17 | $15.84 | 14200 |
| 2024-10-31 | 16.19 | $15.89 | 31800 |
| 2024-10-30 | 16.22 | $15.87 | 26900 |
| 2024-10-29 | 16.25 | $15.76 | 5900 |
| 2024-10-28 | 16.28 | $15.82 | 41800 |
| 2024-10-25 | 16.31 | $15.91 | 11832 |
| 2024-10-24 | 16.33 | $15.94 | 9929 |
| 2024-10-23 | 16.35 | $16.16 | 20200 |
| 2024-10-22 | 16.35 | $16.30 | 10800 |
| 2024-10-21 | 16.35 | $16.31 | 11221 |
| 2024-10-18 | 16.34 | $16.35 | 10230 |
| 2024-10-17 | 16.34 | $16.35 | 13000 |
| 2024-10-16 | 16.33 | $16.31 | 9800 |
| 2024-10-15 | 16.32 | $16.32 | 11832 |
| 2024-10-14 | 16.31 | $16.37 | 16300 |
| 2024-10-11 | 16.30 | $16.40 | 3734 |
| 2024-10-10 | 16.28 | $16.33 | 10437 |
| 2024-10-09 | 16.27 | $16.32 | 35806 |
| 2024-10-08 | 16.26 | $16.40 | 20800 |
| 2024-10-07 | 16.23 | $16.42 | 11000 |
| 2024-10-04 | 16.21 | $16.35 | 17536 |
| 2024-10-03 | 16.18 | $16.40 | 6926 |
| 2024-10-02 | 16.16 | $16.45 | 7117 |
| 2024-10-01 | 16.13 | $16.46 | 18728 |
| 2024-09-30 | 16.10 | $16.33 | 14443 |
| 2024-09-27 | 16.08 | $16.32 | 36417 |
| 2024-09-26 | 16.05 | $16.31 | 16000 |
| 2024-09-25 | 16.03 | $16.27 | 6336 |
| 2024-09-24 | 16.01 | $16.25 | 12700 |
| 2024-09-23 | 15.99 | $16.16 | 12635 |
| 2024-09-20 | 15.98 | $16.21 | 17100 |
| 2024-09-19 | 15.97 | $16.15 | 8808 |
| 2024-09-18 | 15.96 | $16.12 | 14300 |
| 2024-09-17 | 15.97 | $16.14 | 15326 |
| 2024-09-16 | 15.97 | $16.12 | 15000 |
| 2024-09-13 | 15.97 | $16.14 | 7800 |
| 2024-09-12 | 15.96 | $16.15 | 32000 |
| 2024-09-11 | 15.96 | $16.02 | 18200 |
| 2024-09-10 | 15.96 | $15.90 | 30000 |
| 2024-09-09 | 15.97 | $15.89 | 43300 |
| 2024-09-06 | 15.99 | $15.86 | 37600 |
| 2024-09-05 | 16.00 | $15.85 | 22000 |
| 2024-09-04 | 16.01 | $15.93 | 13324 |
| 2024-09-03 | 16.01 | $15.90 | 23702 |
| 2024-08-30 | 16.00 | $15.88 | 13531 |
| 2024-08-29 | 16.01 | $15.81 | 16039 |
| 2024-08-28 | 16.02 | $15.81 | 16921 |
| 2024-08-27 | 16.04 | $15.84 | 69100 |
| 2024-08-26 | 16.04 | $15.83 | 112400 |
| 2024-08-23 | 16.05 | $16.02 | 13200 |
| 2024-08-22 | 16.05 | $15.97 | 44427 |
| 2024-08-21 | 16.05 | $16.11 | 5700 |
| 2024-08-20 | 16.04 | $16.20 | 4000 |
| 2024-08-19 | 16.02 | $16.07 | 11449 |
| 2024-08-16 | 16.01 | $16.14 | 13007 |
| 2024-08-15 | 16.00 | $16.00 | 15336 |
| 2024-08-14 | 16.00 | $16.13 | 11544 |
| 2024-08-13 | 15.99 | $16.10 | 18400 |
| 2024-08-12 | 15.99 | $16.11 | 15839 |
| 2024-08-09 | 15.98 | $16.14 | 12400 |
| 2024-08-08 | 15.98 | $16.08 | 4800 |
| 2024-08-07 | 15.99 | $16.06 | 18500 |
| 2024-08-06 | 15.98 | $15.95 | 23631 |
| 2024-08-05 | 15.98 | $15.73 | 36900 |
| 2024-08-02 | 15.98 | $16.02 | 55000 |
| 2024-08-01 | 15.97 | $16.15 | 4600 |
| 2024-07-31 | 15.96 | $16.06 | 9738 |
| 2024-07-30 | 15.95 | $15.98 | 6446 |
| 2024-07-29 | 15.94 | $15.89 | 31115 |
| 2024-07-26 | 15.94 | $16.03 | 15100 |
| 2024-07-25 | 15.93 | $16.01 | 6528 |
| 2024-07-24 | 15.91 | $15.85 | 17800 |
| 2024-07-23 | 15.92 | $15.95 | 19203 |
| 2024-07-22 | 15.91 | $15.90 | 20808 |
| 2024-07-19 | 15.90 | $15.86 | 7616 |
| 2024-07-18 | 15.90 | $15.90 | 17500 |
| 2024-07-17 | 15.90 | $15.98 | 25126 |
| 2024-07-16 | 15.90 | $16.11 | 15300 |
| 2024-07-15 | 15.90 | $16.03 | 22500 |
| 2024-07-12 | 15.90 | $16.15 | 32000 |
| 2024-07-11 | 15.90 | $16.19 | 44900 |
| 2024-07-10 | 15.90 | $15.91 | 8500 |
| 2024-07-09 | 15.91 | $15.83 | 17700 |
| 2024-07-08 | 15.92 | $15.81 | 23524 |
| 2024-07-05 | 15.92 | $15.90 | 22532 |
| 2024-07-03 | 15.92 | $15.90 | 22216 |
| 2024-07-02 | 15.91 | $15.83 | 47725 |
| 2024-07-01 | 15.91 | $15.75 | 37400 |
| 2024-06-28 | 15.91 | $15.91 | 17500 |
| 2024-06-27 | 15.89 | $15.75 | 24437 |
| 2024-06-26 | 15.89 | $15.75 | 33707 |
| 2024-06-25 | 15.88 | $15.90 | 7200 |
| 2024-06-24 | 15.88 | $15.83 | 6025 |
| 2024-06-21 | 15.88 | $15.80 | 6100 |
| 2024-06-20 | 15.88 | $15.82 | 16444 |
| 2024-06-18 | 15.89 | $15.90 | 24600 |
| 2024-06-17 | 15.91 | $15.96 | 6145 |
| 2024-06-14 | 15.91 | $15.98 | 5246 |
| 2024-06-13 | 15.91 | $16.05 | 16000 |
| 2024-06-12 | 15.92 | $16.29 | 4912 |
| 2024-06-11 | 15.90 | $16.09 | 34700 |
| 2024-06-10 | 15.90 | $16.11 | 5807 |
| 2024-06-07 | 15.90 | $16.00 | 17700 |
| 2024-06-06 | 15.90 | $15.93 | 3500 |
| 2024-06-05 | 15.90 | $15.84 | 13100 |
| 2024-06-04 | 15.91 | $15.76 | 23240 |
| 2024-06-03 | 15.91 | $15.80 | 9920 |
| 2024-05-31 | 15.90 | $15.69 | 10934 |
| 2024-05-30 | 15.89 | $15.64 | 6300 |
| 2024-05-29 | 15.88 | $15.58 | 8013 |
| 2024-05-28 | 15.87 | $15.70 | 12939 |
| 2024-05-24 | 15.85 | $15.82 | 10900 |
| 2024-05-23 | 15.83 | $15.77 | 24900 |
| 2024-05-22 | 15.81 | $15.88 | 15400 |
| 2024-05-21 | 15.79 | $16.08 | 6100 |
| 2024-05-20 | 15.76 | $16.25 | 5630 |
| 2024-05-17 | 15.72 | $15.98 | 2205 |
| 2024-05-16 | 15.69 | $15.99 | 5300 |
| 2024-05-15 | 15.66 | $16.17 | 14200 |
| 2024-05-14 | 15.63 | $15.97 | 4102 |
| 2024-05-13 | 15.60 | $16.00 | 15109 |
| 2024-05-10 | 15.56 | $16.06 | 21700 |
| 2024-05-09 | 15.54 | $16.05 | 2940 |
| 2024-05-08 | 15.52 | $16.02 | 4100 |
| 2024-05-07 | 15.50 | $16.01 | 32500 |
| 2024-05-06 | 15.50 | $15.73 | 24900 |
| 2024-05-03 | 15.51 | $15.54 | 9432 |
| 2024-05-02 | 15.52 | $15.47 | 9300 |
| 2024-05-01 | 15.54 | $15.45 | 4530 |
| 2024-04-30 | 15.56 | $15.39 | 14207 |
| 2024-04-29 | 15.59 | $15.46 | 14107 |
| 2024-04-26 | 15.62 | $15.42 | 12500 |
| 2024-04-25 | 15.65 | $15.37 | 4928 |
| 2024-04-24 | 15.69 | $15.45 | 9244 |
| 2024-04-23 | 15.71 | $15.45 | 14837 |
| 2024-04-22 | 15.74 | $15.36 | 7834 |
| 2024-04-19 | 15.78 | $15.42 | 10602 |
| 2024-04-18 | 15.81 | $15.42 | 19000 |
| 2024-04-17 | 15.85 | $15.47 | 14100 |
| 2024-04-16 | 15.88 | $15.39 | 17449 |
| 2024-04-15 | 15.93 | $15.32 | 13700 |
| 2024-04-12 | 15.99 | $15.58 | 22145 |
| 2024-04-11 | 16.02 | $15.70 | 14904 |
| 2024-04-10 | 16.05 | $15.66 | 20300 |
| 2024-04-09 | 16.09 | $15.91 | 6000 |
| 2024-04-08 | 16.11 | $15.89 | 17900 |
| 2024-04-05 | 16.12 | $15.81 | 15300 |
| 2024-04-04 | 16.15 | $15.89 | 11046 |
| 2024-04-03 | 16.17 | $15.89 | 34132 |
| 2024-04-02 | 16.19 | $15.98 | 31300 |
| 2024-04-01 | 16.20 | $15.98 | 34345 |
| 2024-03-28 | 16.20 | $16.10 | 23231 |
| 2024-03-27 | 16.20 | $16.04 | 11449 |
| 2024-03-26 | 16.20 | $15.98 | 16300 |
| 2024-03-25 | 16.20 | $16.02 | 16814 |
| 2024-03-22 | 16.19 | $16.07 | 14426 |
| 2024-03-21 | 16.20 | $16.11 | 12128 |
| 2024-03-20 | 16.20 | $16.14 | 20800 |
| 2024-03-19 | 16.21 | $16.16 | 17346 |
| 2024-03-18 | 16.21 | $16.31 | 17649 |
| 2024-03-15 | 16.20 | $16.50 | 7100 |
| 2024-03-14 | 16.18 | $16.20 | 7803 |
| 2024-03-13 | 16.17 | $16.40 | 4800 |
| 2024-03-12 | 16.14 | $16.35 | 5200 |
| 2024-03-11 | 16.13 | $16.30 | 6030 |
| 2024-03-08 | 16.11 | $16.26 | 24028 |
| 2024-03-07 | 16.10 | $16.32 | 6002 |
| 2024-03-06 | 16.08 | $16.28 | 5100 |
| 2024-03-05 | 16.06 | $16.33 | 8800 |
| 2024-03-04 | 16.04 | $16.05 | 30427 |
| 2024-03-01 | 16.03 | $16.15 | 20200 |
| 2024-02-29 | 16.03 | $16.09 | 23012 |
| 2024-02-28 | 16.02 | $16.00 | 35914 |
| 2024-02-27 | 16.00 | $15.86 | 11500 |
| 2024-02-26 | 16.00 | $15.89 | 31418 |
| 2024-02-23 | 15.99 | $16.22 | 16148 |
| 2024-02-22 | 15.96 | $16.27 | 10700 |
| 2024-02-21 | 15.93 | $16.19 | 34947 |
| 2024-02-20 | 15.89 | $16.20 | 12300 |
| 2024-02-16 | 15.86 | $16.10 | 18200 |
| 2024-02-15 | 15.82 | $16.11 | 1600 |
| 2024-02-14 | 15.78 | $16.02 | 29800 |
| 2024-02-13 | 15.76 | $15.90 | 4500 |
| 2024-02-12 | 15.74 | $16.01 | 15700 |
| 2024-02-09 | 15.73 | $16.01 | 4703 |
| 2024-02-08 | 15.72 | $15.96 | 12700 |
| 2024-02-07 | 15.71 | $15.95 | 28827 |
| 2024-02-06 | 15.71 | $15.96 | 2800 |
| 2024-02-05 | 15.71 | $15.82 | 23500 |
| 2024-02-02 | 15.71 | $15.91 | 12924 |
| 2024-02-01 | 15.70 | $16.06 | 17900 |
| 2024-01-31 | 15.68 | $15.91 | 13422 |
| 2024-01-30 | 15.66 | $15.70 | 27600 |
| 2024-01-29 | 15.63 | $15.73 | 38800 |
| 2024-01-26 | 15.61 | $15.72 | 10000 |
| 2024-01-25 | 15.59 | $15.64 | 6900 |
| 2024-01-24 | 15.57 | $15.61 | 27800 |
| 2024-01-23 | 15.56 | $15.55 | 3740 |
| 2024-01-22 | 15.54 | $15.55 | 17920 |
| 2024-01-19 | 15.53 | $15.26 | 12049 |
| 2024-01-18 | 15.54 | $15.40 | 2800 |
| 2024-01-17 | 15.54 | $15.51 | 10016 |
| 2024-01-16 | 15.54 | $15.53 | 22500 |
| 2024-01-12 | 15.53 | $15.74 | 17600 |
| 2024-01-11 | 15.51 | $15.86 | 8300 |
| 2024-01-10 | 15.48 | $15.86 | 10800 |
| 2024-01-09 | 15.45 | $15.87 | 6644 |
| 2024-01-08 | 15.43 | $15.95 | 7839 |
| 2024-01-05 | 15.39 | $15.76 | 9400 |
| 2024-01-04 | 15.36 | $15.84 | 16300 |
| 2024-01-03 | 15.33 | $15.63 | 17000 |
| 2024-01-02 | 15.31 | $15.39 | 16016 |
| 2023-12-29 | 15.31 | $15.23 | 51122 |
| 2023-12-28 | 15.31 | $15.21 | 86748 |
| 2023-12-27 | 15.32 | $15.32 | 45807 |
| 2023-12-26 | 15.31 | $15.36 | 53733 |
| 2023-12-22 | 15.30 | $15.32 | 35400 |
| 2023-12-21 | 15.30 | $15.27 | 28421 |
| 2023-12-20 | 15.30 | $15.32 | 55127 |
| 2023-12-19 | 15.29 | $15.52 | 66702 |
| 2023-12-18 | 15.28 | $15.38 | 41110 |
| 2023-12-15 | 15.27 | $15.42 | 39400 |
| 2023-12-14 | 15.25 | $15.42 | 29000 |
| 2023-12-13 | 15.21 | $15.34 | 44835 |
| 2023-12-12 | 15.18 | $15.20 | 38100 |
| 2023-12-11 | 15.14 | $15.21 | 14237 |
| 2023-12-08 | 15.11 | $15.43 | 16520 |
| 2023-12-07 | 15.06 | $15.26 | 20200 |
| 2023-12-06 | 15.02 | $15.17 | 61600 |
| 2023-12-05 | 14.98 | $15.17 | 87700 |
| 2023-12-04 | 14.93 | $15.19 | 43700 |
| 2023-12-01 | 14.88 | $15.41 | 47500 |
| 2023-11-30 | 14.82 | $15.26 | 26900 |
| 2023-11-29 | 14.75 | $15.37 | 30302 |
| 2023-11-28 | 14.67 | $15.20 | 23937 |
| 2023-11-27 | 14.58 | $15.22 | 21304 |
| 2023-11-24 | 14.48 | $15.25 | 13518 |
| 2023-11-22 | 14.39 | $15.21 | 14407 |
| 2023-11-21 | 14.30 | $15.18 | 21133 |
| 2023-11-20 | 14.21 | $15.27 | 41909 |
| 2023-11-17 | 14.13 | $15.26 | 27700 |
| 2023-11-16 | 14.05 | $15.07 | 60601 |
| 2023-11-15 | 13.99 | $14.62 | 13122 |
| 2023-11-14 | 13.95 | $14.62 | 41016 |
| 2023-11-13 | 13.92 | $14.47 | 12528 |
| 2023-11-10 | 13.89 | $14.54 | 14000 |
| 2023-11-09 | 13.87 | $14.38 | 7600 |
| 2023-11-08 | 13.86 | $14.51 | 21300 |
| 2023-11-07 | 13.85 | $14.35 | 13700 |
| 2023-11-06 | 13.84 | $14.15 | 18417 |
| 2023-11-03 | 13.84 | $14.34 | 30404 |
| 2023-11-02 | 13.82 | $14.15 | 25029 |
| 2023-11-01 | 13.82 | $13.93 | 11049 |
| 2023-10-31 | 13.83 | $13.67 | 39035 |
| 2023-10-30 | 13.86 | $13.34 | 13816 |
| 2023-10-27 | 13.91 | $13.19 | 55626 |
| 2023-10-26 | 13.96 | $13.45 | 16629 |
| 2023-10-25 | 14.01 | $13.41 | 19504 |
| 2023-10-24 | 14.05 | $13.57 | 18948 |
| 2023-10-23 | 14.10 | $13.55 | 25514 |
| 2023-10-20 | 14.16 | $13.77 | 9043 |
| 2023-10-19 | 14.23 | $13.73 | 9700 |
| 2023-10-18 | 14.30 | $13.88 | 8534 |
| 2023-10-17 | 14.37 | $13.92 | 62400 |
| 2023-10-16 | 14.45 | $13.98 | 6328 |
| 2023-10-13 | 14.56 | $14.16 | 8100 |
| 2023-10-12 | 14.65 | $14.06 | 29300 |
| 2023-10-11 | 14.74 | $14.30 | 31200 |
| 2023-10-10 | 14.82 | $14.28 | 35800 |
| 2023-10-09 | 14.90 | $14.09 | 18324 |
| 2023-10-06 | 14.99 | $14.05 | 23948 |
| 2023-10-05 | 15.09 | $14.06 | 18900 |
| 2023-10-04 | 15.19 | $14.23 | 23508 |
| 2023-10-03 | 15.28 | $14.17 | 28200 |
| 2023-10-02 | 15.37 | $14.26 | 10000 |
| 2023-09-29 | 15.46 | $14.36 | 22700 |
| 2023-09-28 | 15.55 | $14.31 | 41933 |
| 2023-09-27 | 15.62 | $14.32 | 13700 |
| 2023-09-26 | 15.69 | $14.47 | 52200 |
| 2023-09-25 | 15.74 | $14.81 | 38200 |
| 2023-09-22 | 15.79 | $15.10 | 10128 |
| 2023-09-21 | 15.81 | $15.13 | 15700 |
| 2023-09-20 | 15.84 | $15.29 | 41700 |
| 2023-09-19 | 15.85 | $15.65 | 5200 |
| 2023-09-18 | 15.85 | $16.00 | 5312 |
| 2023-09-15 | 15.84 | $16.03 | 2136 |
| 2023-09-14 | 15.82 | $15.87 | 9647 |
| 2023-09-13 | 15.81 | $15.88 | 2600 |
| 2023-09-12 | 15.81 | $15.88 | 17000 |
| 2023-09-11 | 15.82 | $15.87 | 28900 |
| 2023-09-08 | 15.83 | $16.13 | 4600 |
| 2023-09-07 | 15.84 | $16.04 | 12428 |
| 2023-09-06 | 15.86 | $16.01 | 7900 |
| 2023-09-05 | 15.88 | $16.02 | 12800 |
| 2023-09-01 | 15.93 | $16.11 | 5623 |
| 2023-08-31 | 15.98 | $15.99 | 13425 |
| 2023-08-30 | 16.01 | $15.80 | 36900 |
| 2023-08-29 | 16.06 | $15.71 | 9800 |
| 2023-08-28 | 16.12 | $15.56 | 5800 |
| 2023-08-25 | 16.17 | $15.63 | 5149 |
| 2023-08-24 | 16.20 | $15.56 | 15600 |
| 2023-08-23 | 16.23 | $15.75 | 6300 |
| 2023-08-22 | 16.26 | $15.60 | 4333 |
| 2023-08-21 | 16.28 | $15.57 | 10810 |
| 2023-08-18 | 16.31 | $15.69 | 3900 |
| 2023-08-17 | 16.34 | $15.67 | 8243 |
| 2023-08-16 | 16.36 | $15.76 | 9600 |
| 2023-08-15 | 16.39 | $15.81 | 38920 |
| 2023-08-14 | 16.40 | $16.06 | 3000 |
| 2023-08-11 | 16.40 | $16.18 | 14400 |
| 2023-08-10 | 16.41 | $16.20 | 8100 |
| 2023-08-09 | 16.42 | $16.47 | 4200 |
| 2023-08-08 | 16.41 | $16.55 | 16410 |
| 2023-08-07 | 16.40 | $16.98 | 26700 |
| 2023-08-04 | 16.37 | $17.01 | 10734 |
| 2023-08-03 | 16.34 | $16.65 | 12400 |
| 2023-08-02 | 16.32 | $16.79 | 9700 |
| 2023-08-01 | 16.30 | $16.85 | 12600 |
| 2023-07-31 | 16.28 | $16.64 | 13000 |
| 2023-07-28 | 16.26 | $16.29 | 13900 |
| 2023-07-27 | 16.25 | $16.17 | 12400 |
| 2023-07-26 | 16.25 | $16.19 | 11000 |
| 2023-07-25 | 16.24 | $16.11 | 1800 |
| 2023-07-24 | 16.23 | $16.15 | 11125 |
| 2023-07-21 | 16.22 | $16.19 | 3700 |
| 2023-07-20 | 16.19 | $16.19 | 1934 |
| 2023-07-19 | 16.17 | $16.36 | 18115 |
| 2023-07-18 | 16.14 | $16.02 | 10233 |
| 2023-07-17 | 16.12 | $16.06 | 6948 |
| 2023-07-14 | 16.11 | $16.30 | 2700 |
| 2023-07-13 | 16.09 | $16.36 | 9638 |
| 2023-07-12 | 16.07 | $16.40 | 2512 |
| 2023-07-11 | 16.06 | $16.38 | 5633 |
| 2023-07-10 | 16.04 | $16.32 | 9100 |
| 2023-07-07 | 16.03 | $16.37 | 7000 |
| 2023-07-06 | 16.00 | $16.25 | 2808 |
| 2023-07-05 | 15.97 | $16.41 | 11109 |
| 2023-07-03 | 15.94 | $16.37 | 6100 |
| 2023-06-30 | 15.90 | $16.37 | 24249 |
| 2023-06-29 | 15.87 | $15.97 | 13001 |
| 2023-06-28 | 15.85 | $16.14 | 16821 |
| 2023-06-27 | 15.82 | $16.00 | 15900 |
| 2023-06-26 | 15.80 | $15.92 | 16500 |
| 2023-06-23 | 15.80 | $15.93 | 19700 |
| 2023-06-22 | 15.81 | $15.75 | 15437 |
| 2023-06-21 | 15.84 | $15.70 | 16900 |
| 2023-06-20 | 15.87 | $15.68 | 12200 |
| 2023-06-16 | 15.92 | $15.74 | 11300 |
| 2023-06-15 | 15.96 | $15.88 | 17500 |
| 2023-06-14 | 16.01 | $15.82 | 17141 |
| 2023-06-13 | 16.05 | $15.99 | 8935 |
| 2023-06-12 | 16.08 | $16.12 | 16637 |
| 2023-06-09 | 16.11 | $16.06 | 9323 |
| 2023-06-08 | 16.15 | $16.15 | 30300 |
| 2023-06-07 | 16.18 | $15.73 | 17400 |
| 2023-06-06 | 16.24 | $15.75 | 14908 |
| 2023-06-05 | 16.29 | $15.68 | 20751 |
| 2023-06-02 | 16.36 | $15.60 | 15600 |
| 2023-06-01 | 16.42 | $15.69 | 28000 |
| 2023-05-31 | 16.48 | $15.65 | 27500 |
| 2023-05-30 | 16.54 | $15.57 | 33400 |
| 2023-05-26 | 16.61 | $15.50 | 43300 |
| 2023-05-25 | 16.68 | $15.98 | 14100 |
| 2023-05-24 | 16.72 | $16.20 | 14400 |
| 2023-05-23 | 16.75 | $16.30 | 12931 |
| 2023-05-22 | 16.78 | $16.39 | 15300 |
| 2023-05-19 | 16.81 | $16.55 | 26505 |
| 2023-05-18 | 16.82 | $16.65 | 1400 |
| 2023-05-17 | 16.82 | $16.80 | 4306 |
| 2023-05-16 | 16.80 | $16.55 | 2000 |
| 2023-05-15 | 16.81 | $16.60 | 8200 |
| 2023-05-12 | 16.80 | $16.77 | 13912 |
| 2023-05-11 | 16.79 | $16.83 | 5914 |
| 2023-05-10 | 16.78 | $16.88 | 22825 |
| 2023-05-09 | 16.79 | $16.83 | 11400 |
| 2023-05-08 | 16.78 | $16.81 | 14919 |
| 2023-05-05 | 16.78 | $16.95 | 5516 |
| 2023-05-04 | 16.78 | $16.89 | 21711 |
| 2023-05-03 | 16.77 | $16.89 | 8200 |
| 2023-05-02 | 16.76 | $16.83 | 18438 |
| 2023-05-01 | 16.77 | $17.00 | 39700 |
| 2023-04-28 | 16.76 | $16.84 | 12711 |
| 2023-04-27 | 16.74 | $16.88 | 2849 |
| 2023-04-26 | 16.72 | $16.72 | 9500 |
| 2023-04-25 | 16.69 | $17.02 | 13637 |
| 2023-04-24 | 16.64 | $16.89 | 8100 |
| 2023-04-21 | 16.59 | $16.76 | 8814 |
| 2023-04-20 | 16.55 | $16.62 | 10909 |
| 2023-04-19 | 16.51 | $16.53 | 5500 |
| 2023-04-18 | 16.48 | $16.57 | 24149 |
| 2023-04-17 | 16.44 | $16.48 | 10600 |
| 2023-04-14 | 16.40 | $16.48 | 14633 |
| 2023-04-13 | 16.37 | $16.68 | 10300 |
| 2023-04-12 | 16.32 | $17.04 | 13900 |
| 2023-04-11 | 16.26 | $16.68 | 2236 |
| 2023-04-10 | 16.23 | $16.90 | 29400 |
| 2023-04-06 | 16.20 | $16.96 | 9100 |
| 2023-04-05 | 16.18 | $16.67 | 9047 |
| 2023-04-04 | 16.16 | $16.74 | 11800 |
| 2023-04-03 | 16.15 | $16.96 | 15000 |
| 2023-03-31 | 16.14 | $16.75 | 5100 |
| 2023-03-30 | 16.13 | $16.40 | 4710 |
| 2023-03-29 | 16.14 | $16.47 | 18548 |
| 2023-03-28 | 16.15 | $16.27 | 15925 |
| 2023-03-27 | 16.18 | $16.01 | 31434 |
| 2023-03-24 | 16.21 | $15.92 | 3501 |
| 2023-03-23 | 16.24 | $15.87 | 2111 |
| 2023-03-22 | 16.29 | $15.83 | 3500 |
| 2023-03-21 | 16.34 | $15.91 | 22300 |
| 2023-03-20 | 16.39 | $15.70 | 19943 |
| 2023-03-17 | 16.47 | $15.77 | 19000 |
| 2023-03-16 | 16.53 | $15.80 | 17300 |
| 2023-03-15 | 16.62 | $15.74 | 19539 |
| 2023-03-14 | 16.71 | $15.94 | 25200 |
| 2023-03-13 | 16.81 | $16.08 | 9500 |
| 2023-03-10 | 16.94 | $16.30 | 8132 |
| 2023-03-09 | 17.05 | $16.45 | 12605 |
| 2023-03-08 | 17.14 | $16.38 | 27200 |
| 2023-03-07 | 17.24 | $16.47 | 34400 |
| 2023-03-06 | 17.34 | $16.72 | 19100 |
| 2023-03-03 | 17.44 | $16.66 | 7800 |
| 2023-03-02 | 17.53 | $16.57 | 10800 |
| 2023-03-01 | 17.61 | $16.68 | 10600 |
| 2023-02-28 | 17.68 | $16.73 | 6600 |
| 2023-02-27 | 17.74 | $16.64 | 3600 |
| 2023-02-24 | 17.81 | $16.65 | 7800 |
| 2023-02-23 | 17.89 | $16.83 | 6500 |
| 2023-02-22 | 17.97 | $16.87 | 8031 |
| 2023-02-21 | 18.02 | $16.80 | 16600 |
| 2023-02-17 | 18.09 | $17.23 | 4200 |
| 2023-02-16 | 18.12 | $17.01 | 31400 |
| 2023-02-15 | 18.15 | $17.59 | 5800 |
| 2023-02-14 | 18.15 | $17.56 | 25500 |
| 2023-02-13 | 18.16 | $18.02 | 31935 |
| 2023-02-10 | 18.15 | $18.56 | 44927 |
| 2023-02-09 | 18.10 | $18.48 | 19200 |
| 2023-02-08 | 18.04 | $18.31 | 17635 |
| 2023-02-07 | 17.97 | $18.44 | 9800 |
| 2023-02-06 | 17.90 | $18.35 | 40834 |
| 2023-02-03 | 17.82 | $18.75 | 33700 |
| 2023-02-02 | 17.70 | $18.45 | 23000 |
| 2023-02-01 | 17.62 | $18.25 | 14016 |
| 2023-01-31 | 17.54 | $18.00 | 30509 |
| 2023-01-30 | 17.45 | $17.94 | 22300 |
| 2023-01-27 | 17.37 | $18.05 | 26226 |
| 2023-01-26 | 17.28 | $18.35 | 12700 |
| 2023-01-25 | 17.19 | $18.29 | 16900 |
| 2023-01-24 | 17.10 | $18.05 | 10601 |
| 2023-01-23 | 17.06 | $18.10 | 8742 |
| 2023-01-20 | 17.01 | $17.80 | 10700 |
| 2023-01-19 | 16.97 | $17.62 | 13800 |
| 2023-01-18 | 16.90 | $17.67 | 3300 |
| 2023-01-17 | 16.86 | $17.64 | 25900 |
| 2023-01-13 | 16.86 | $17.80 | 15200 |
| 2023-01-12 | 16.83 | $17.70 | 14836 |
| 2023-01-11 | 16.82 | $17.29 | 13221 |
| 2023-01-10 | 16.82 | $16.91 | 9131 |
| 2023-01-09 | 16.86 | $16.90 | 23200 |
| 2023-01-06 | 16.87 | $16.79 | 10600 |
| 2023-01-05 | 16.88 | $16.43 | 16944 |
| 2023-01-04 | 16.92 | $16.74 | 11200 |
| 2023-01-03 | 16.94 | $16.63 | 19420 |
| 2022-12-30 | 16.98 | $16.35 | 39400 |
| 2022-12-29 | 17.07 | $16.22 | 28000 |
| 2022-12-28 | 17.12 | $16.37 | 8800 |
| 2022-12-27 | 17.17 | $16.45 | 18900 |
| 2022-12-23 | 17.21 | $16.53 | 28608 |
| 2022-12-22 | 17.24 | $17.22 | 60839 |
| 2022-12-21 | 17.23 | $17.08 | 11300 |
| 2022-12-20 | 17.19 | $16.96 | 26148 |
| 2022-12-19 | 17.16 | $16.36 | 118219 |
| 2022-12-16 | 17.17 | $16.89 | 39300 |
| 2022-12-15 | 17.10 | $17.49 | 35601 |
| 2022-12-14 | 17.03 | $17.35 | 58409 |
| 2022-12-13 | 16.98 | $17.35 | 35740 |
| 2022-12-12 | 16.90 | $17.42 | 20200 |
| 2022-12-09 | 16.82 | $17.59 | 10000 |
| 2022-12-08 | 16.74 | $17.16 | 25101 |
| 2022-12-07 | 16.67 | $16.95 | 73047 |
| 2022-12-06 | 16.60 | $17.35 | 13500 |
| 2022-12-05 | 16.51 | $17.16 | 31800 |
| 2022-12-02 | 16.41 | $17.42 | 39748 |
| 2022-12-01 | 16.31 | $18.00 | 33513 |
| 2022-11-30 | 16.17 | $17.34 | 19637 |
| 2022-11-29 | 16.04 | $17.34 | 15900 |
| 2022-11-28 | 15.91 | $17.16 | 13725 |
| 2022-11-25 | 15.79 | $17.24 | 10716 |
| 2022-11-23 | 15.66 | $16.95 | 81847 |
| 2022-11-22 | 15.55 | $16.25 | 57000 |
| 2022-11-21 | 15.49 | $16.41 | 17600 |
| 2022-11-18 | 15.42 | $16.55 | 50120 |
| 2022-11-17 | 15.36 | $15.59 | 47600 |
| 2022-11-16 | 15.35 | $15.95 | 32900 |
| 2022-11-15 | 15.33 | $16.49 | 27119 |
| 2022-11-14 | 15.29 | $15.59 | 42802 |
| 2022-11-11 | 15.29 | $15.85 | 12934 |
| 2022-11-10 | 15.30 | $16.06 | 21204 |
| 2022-11-09 | 15.30 | $15.66 | 11500 |
| 2022-11-08 | 15.32 | $15.66 | 26549 |
| 2022-11-07 | 15.34 | $15.62 | 16200 |
| 2022-11-04 | 15.36 | $15.16 | 6700 |
| 2022-11-03 | 15.41 | $15.25 | 25800 |
| 2022-11-02 | 15.46 | $15.33 | 56800 |
| 2022-11-01 | 15.51 | $14.72 | 19700 |
| 2022-10-31 | 15.59 | $14.68 | 25800 |
| 2022-10-28 | 15.66 | $14.73 | 29541 |
| 2022-10-27 | 15.70 | $14.64 | 34833 |
| 2022-10-26 | 15.75 | $14.89 | 53337 |
| 2022-10-25 | 15.80 | $14.99 | 41200 |
| 2022-10-24 | 15.84 | $15.08 | 10600 |
| 2022-10-21 | 15.87 | $15.28 | 18300 |
| 2022-10-20 | 15.89 | $15.46 | 10723 |
| 2022-10-19 | 15.91 | $15.53 | 24004 |
| 2022-10-18 | 15.94 | $15.60 | 13520 |
| 2022-10-17 | 15.96 | $15.61 | 34800 |
| 2022-10-14 | 15.98 | $16.03 | 8545 |
| 2022-10-13 | 16.00 | $16.09 | 11500 |
| 2022-10-12 | 16.02 | $16.12 | 13829 |
| 2022-10-11 | 16.06 | $15.89 | 21700 |
| 2022-10-10 | 16.10 | $16.12 | 8723 |
| 2022-10-07 | 16.17 | $16.09 | 5517 |
| 2022-10-06 | 16.25 | $16.24 | 3210 |
| 2022-10-05 | 16.31 | $16.35 | 3900 |
| 2022-10-04 | 16.35 | $16.28 | 18437 |
| 2022-10-03 | 16.38 | $16.13 | 23000 |
| 2022-09-30 | 16.42 | $15.60 | 18947 |
| 2022-09-29 | 16.49 | $15.65 | 7835 |
| 2022-09-28 | 16.57 | $15.86 | 59800 |
| 2022-09-27 | 16.66 | $15.77 | 30238 |
| 2022-09-26 | 16.75 | $15.61 | 16611 |
| 2022-09-23 | 16.89 | $15.74 | 17030 |
| 2022-09-22 | 17.00 | $15.90 | 13200 |
| 2022-09-21 | 17.11 | $16.10 | 20317 |
| 2022-09-20 | 17.20 | $16.03 | 28918 |
| 2022-09-19 | 17.29 | $16.07 | 8817 |
| 2022-09-16 | 17.41 | $16.40 | 2300 |
| 2022-09-15 | 17.51 | $16.47 | 11728 |
| 2022-09-14 | 17.61 | $16.84 | 9937 |
| 2022-09-13 | 17.69 | $16.65 | 28900 |
| 2022-09-12 | 17.79 | $17.62 | 13201 |
| 2022-09-09 | 17.83 | $17.64 | 19400 |
| 2022-09-08 | 17.87 | $17.42 | 7725 |
| 2022-09-07 | 17.93 | $17.30 | 73800 |
| 2022-09-06 | 17.99 | $16.82 | 21200 |
| 2022-09-02 | 18.07 | $16.96 | 8300 |
| 2022-09-01 | 18.16 | $17.00 | 6929 |
| 2022-08-31 | 18.24 | $17.21 | 40500 |
| 2022-08-30 | 18.32 | $17.62 | 8404 |
| 2022-08-29 | 18.38 | $17.67 | 18642 |
| 2022-08-26 | 18.43 | $18.32 | 2500 |
| 2022-08-25 | 18.42 | $17.99 | 4725 |
| 2022-08-24 | 18.41 | $18.03 | 11525 |
| 2022-08-23 | 18.38 | $17.85 | 11123 |
| 2022-08-22 | 18.36 | $18.00 | 3809 |
| 2022-08-19 | 18.33 | $18.37 | 5400 |
| 2022-08-18 | 18.29 | $18.41 | 9700 |
| 2022-08-17 | 18.24 | $18.46 | 6736 |
| 2022-08-16 | 18.20 | $18.49 | 8900 |
| 2022-08-15 | 18.17 | $18.59 | 4800 |
| 2022-08-12 | 18.13 | $18.45 | 13300 |
| 2022-08-11 | 18.09 | $18.45 | 22100 |
| 2022-08-10 | 18.04 | $18.51 | 13001 |
| 2022-08-09 | 17.99 | $18.60 | 13400 |
| 2022-08-08 | 17.94 | $18.45 | 7100 |
| 2022-08-05 | 17.90 | $18.67 | 18800 |
| 2022-08-04 | 17.83 | $18.75 | 13600 |
| 2022-08-03 | 17.77 | $18.77 | 12700 |
| 2022-08-02 | 17.70 | $18.68 | 13600 |
| 2022-08-01 | 17.64 | $18.66 | 28030 |
| 2022-07-29 | 17.57 | $18.14 | 30015 |
| 2022-07-28 | 17.54 | $17.85 | 37500 |
| 2022-07-27 | 17.50 | $17.44 | 21200 |
| 2022-07-26 | 17.47 | $17.46 | 17518 |
| 2022-07-25 | 17.43 | $17.41 | 27023 |
| 2022-07-22 | 17.40 | $17.49 | 20300 |
| 2022-07-21 | 17.36 | $17.54 | 9800 |
| 2022-07-20 | 17.29 | $17.60 | 13738 |
| 2022-07-19 | 17.22 | $17.88 | 11432 |
| 2022-07-18 | 17.17 | $17.75 | 12644 |
| 2022-07-15 | 17.15 | $17.60 | 14846 |
| 2022-07-14 | 17.14 | $17.60 | 11323 |
| 2022-07-13 | 17.12 | $17.50 | 11931 |
| 2022-07-12 | 17.11 | $17.60 | 19115 |
| 2022-07-11 | 17.12 | $17.52 | 21900 |
| 2022-07-08 | 17.13 | $17.45 | 18700 |
| 2022-07-07 | 17.16 | $17.45 | 13000 |
| 2022-07-06 | 17.19 | $17.36 | 11700 |
| 2022-07-05 | 17.22 | $17.50 | 20625 |
| 2022-07-01 | 17.25 | $17.29 | 24500 |
| 2022-06-30 | 17.30 | $17.50 | 29340 |
| 2022-06-29 | 17.31 | $17.06 | 17418 |
| 2022-06-28 | 17.34 | $16.81 | 37022 |
| 2022-06-27 | 17.37 | $16.77 | 25820 |
| 2022-06-24 | 17.36 | $16.72 | 30500 |
| 2022-06-23 | 17.34 | $16.60 | 15700 |
| 2022-06-22 | 17.30 | $16.33 | 37400 |
| 2022-06-21 | 17.27 | $16.18 | 20020 |
| 2022-06-17 | 17.25 | $16.80 | 19700 |
| 2022-06-16 | 17.19 | $17.39 | 14900 |
| 2022-06-15 | 17.09 | $17.37 | 26400 |
| 2022-06-14 | 17.02 | $17.14 | 33112 |
| 2022-06-13 | 16.96 | $17.40 | 24100 |
| 2022-06-10 | 16.89 | $17.67 | 42508 |
| 2022-06-09 | 16.80 | $17.80 | 8900 |
| 2022-06-08 | 16.72 | $17.99 | 13216 |
| 2022-06-07 | 16.63 | $18.13 | 24944 |
| 2022-06-06 | 16.54 | $17.99 | 24549 |
| 2022-06-03 | 16.48 | $18.04 | 14507 |
| 2022-06-02 | 16.41 | $18.25 | 29204 |
| 2022-06-01 | 16.33 | $17.82 | 32000 |
| 2022-05-31 | 16.28 | $17.59 | 41800 |
| 2022-05-27 | 16.25 | $17.32 | 60800 |
| 2022-05-26 | 16.23 | $16.67 | 71529 |
| 2022-05-25 | 16.25 | $16.27 | 139500 |
| 2022-05-24 | 16.28 | $15.78 | 73730 |
| 2022-05-23 | 16.35 | $15.72 | 51100 |
| 2022-05-20 | 16.45 | $15.76 | 16800 |
| 2022-05-19 | 16.56 | $15.65 | 33100 |
| 2022-05-18 | 16.68 | $15.52 | 38412 |
| 2022-05-17 | 16.80 | $15.83 | 30239 |
| 2022-05-16 | 16.92 | $16.01 | 21300 |
| 2022-05-13 | 17.01 | $16.06 | 55300 |
| 2022-05-12 | 17.12 | $15.85 | 57100 |
| 2022-05-11 | 17.25 | $16.17 | 76415 |
| 2022-05-10 | 17.38 | $16.17 | 29000 |
| 2022-05-09 | 17.51 | $16.32 | 66946 |
| 2022-05-06 | 17.66 | $16.82 | 21614 |
| 2022-05-05 | 17.76 | $16.59 | 24600 |
| 2022-05-04 | 17.87 | $16.74 | 23800 |
| 2022-05-03 | 17.97 | $16.79 | 25700 |
| 2022-05-02 | 18.09 | $16.87 | 21900 |
| 2022-04-29 | 18.19 | $16.95 | 15500 |
| 2022-04-28 | 18.27 | $17.09 | 36300 |
| 2022-04-27 | 18.33 | $16.91 | 39400 |
| 2022-04-26 | 18.40 | $17.17 | 44734 |
| 2022-04-25 | 18.46 | $17.72 | 18000 |
| 2022-04-22 | 18.49 | $17.93 | 11400 |
| 2022-04-21 | 18.52 | $18.01 | 15900 |
| 2022-04-20 | 18.54 | $18.07 | 38819 |
| 2022-04-19 | 18.56 | $18.08 | 32200 |
| 2022-04-18 | 18.60 | $17.82 | 19241 |
| 2022-04-14 | 18.64 | $18.40 | 18741 |
| 2022-04-13 | 18.66 | $18.36 | 16400 |
| 2022-04-12 | 18.68 | $18.76 | 18544 |
| 2022-04-11 | 18.69 | $18.85 | 15100 |
| 2022-04-08 | 18.70 | $19.29 | 10800 |
| 2022-04-07 | 18.70 | $18.79 | 22506 |
| 2022-04-06 | 18.72 | $18.75 | 9726 |
| 2022-04-05 | 18.74 | $18.88 | 72000 |
| 2022-04-04 | 18.76 | $19.07 | 25948 |
| 2022-04-01 | 18.78 | $18.86 | 16708 |
| 2022-03-31 | 18.82 | $18.55 | 26808 |
| 2022-03-30 | 18.89 | $18.31 | 30300 |
| 2022-03-29 | 18.96 | $18.33 | 22508 |
| 2022-03-28 | 19.04 | $18.31 | 10947 |
| 2022-03-25 | 19.10 | $18.37 | 38201 |
| 2022-03-24 | 19.17 | $18.45 | 20208 |
| 2022-03-23 | 19.20 | $18.50 | 31500 |
| 2022-03-22 | 19.26 | $18.52 | 11500 |
| 2022-03-21 | 19.32 | $18.80 | 7442 |
| 2022-03-18 | 19.37 | $18.70 | 12400 |
| 2022-03-17 | 19.44 | $18.71 | 15500 |
| 2022-03-16 | 19.50 | $18.80 | 36100 |
| 2022-03-15 | 19.56 | $18.91 | 16100 |
| 2022-03-14 | 19.62 | $19.16 | 25600 |
| 2022-03-11 | 19.67 | $19.22 | 14701 |
| 2022-03-10 | 19.72 | $19.13 | 6900 |
| 2022-03-09 | 19.77 | $19.15 | 20400 |
| 2022-03-08 | 19.85 | $19.30 | 19022 |
| 2022-03-07 | 19.90 | $19.56 | 7334 |
| 2022-03-04 | 19.95 | $19.71 | 8500 |
| 2022-03-03 | 20.00 | $19.78 | 5000 |
| 2022-03-02 | 20.04 | $19.81 | 3403 |
| 2022-03-01 | 20.06 | $19.85 | 7603 |
| 2022-02-28 | 20.09 | $19.59 | 8529 |
| 2022-02-25 | 20.12 | $19.65 | 12400 |
| 2022-02-24 | 20.15 | $19.23 | 21400 |
| 2022-02-23 | 20.20 | $19.59 | 9600 |
| 2022-02-22 | 20.24 | $19.71 | 11012 |
| 2022-02-18 | 20.27 | $19.89 | 10800 |
| 2022-02-17 | 20.31 | $20.00 | 19600 |
| 2022-02-16 | 20.34 | $19.99 | 27036 |
| 2022-02-15 | 20.37 | $20.05 | 22929 |
| 2022-02-14 | 20.39 | $20.05 | 4918 |
| 2022-02-11 | 20.46 | $20.06 | 17427 |
| 2022-02-10 | 20.54 | $20.20 | 9700 |
| 2022-02-09 | 20.62 | $20.30 | 8400 |
| 2022-02-08 | 20.70 | $20.58 | 46700 |
| 2022-02-07 | 20.76 | $20.41 | 36248 |
| 2022-02-04 | 20.84 | $20.54 | 9500 |
| 2022-02-03 | 20.92 | $20.63 | 21832 |
| 2022-02-02 | 21.00 | $20.60 | 20000 |
| 2022-02-01 | 21.07 | $20.35 | 30932 |
| 2022-01-31 | 21.17 | $20.33 | 16712 |
| 2022-01-28 | 21.27 | $20.27 | 17600 |
| 2022-01-27 | 21.34 | $20.15 | 32834 |
| 2022-01-26 | 21.41 | $20.38 | 31933 |
| 2022-01-25 | 21.47 | $20.40 | 22812 |
| 2022-01-24 | 21.54 | $20.28 | 23728 |
| 2022-01-21 | 21.62 | $20.58 | 20640 |
| 2022-01-20 | 21.70 | $20.60 | 21600 |
| 2022-01-19 | 21.78 | $20.55 | 20603 |
| 2022-01-18 | 21.87 | $20.60 | 44600 |
| 2022-01-14 | 22.00 | $21.46 | 12100 |
| 2022-01-13 | 22.09 | $21.62 | 17544 |
| 2022-01-12 | 22.17 | $21.75 | 40300 |
| 2022-01-11 | 22.24 | $21.85 | 13929 |
| 2022-01-10 | 22.30 | $21.76 | 60617 |
| 2022-01-07 | 22.34 | $22.10 | 4900 |
| 2022-01-06 | 22.37 | $22.06 | 28336 |
| 2022-01-05 | 22.39 | $22.21 | 23800 |
| 2022-01-04 | 22.41 | $22.19 | 26317 |
| 2022-01-03 | 22.41 | $22.24 | 25404 |
| 2021-12-31 | 22.41 | $22.30 | 42600 |
| 2021-12-30 | 22.42 | $21.81 | 28135 |
| 2021-12-29 | 22.46 | $21.55 | 29800 |
| 2021-12-28 | 22.52 | $21.46 | 79949 |
| 2021-12-27 | 22.58 | $21.85 | 12300 |
| 2021-12-23 | 22.62 | $21.90 | 21300 |
| 2021-12-22 | 22.65 | $22.14 | 11024 |
| 2021-12-21 | 22.67 | $22.16 | 5400 |
| 2021-12-20 | 22.69 | $22.29 | 25400 |
| 2021-12-17 | 22.72 | $23.30 | 12708 |
| 2021-12-16 | 22.69 | $23.28 | 17200 |
| 2021-12-15 | 22.66 | $23.23 | 16611 |
| 2021-12-14 | 22.63 | $23.16 | 6600 |
| 2021-12-13 | 22.61 | $22.94 | 18500 |
| 2021-12-10 | 22.60 | $22.70 | 13700 |
| 2021-12-09 | 22.58 | $22.60 | 9735 |
| 2021-12-08 | 22.57 | $22.52 | 4722 |
| 2021-12-07 | 22.57 | $22.51 | 8200 |
| 2021-12-06 | 22.57 | $22.27 | 11136 |
| 2021-12-03 | 22.58 | $22.27 | 3000 |
| 2021-12-02 | 22.58 | $22.46 | 15400 |
| 2021-12-01 | 22.56 | $22.60 | 2809 |
| 2021-11-30 | 22.54 | $22.67 | 7214 |
| 2021-11-29 | 22.51 | $22.67 | 14700 |
| 2021-11-26 | 22.47 | $22.72 | 3738 |
| 2021-11-24 | 22.43 | $22.55 | 2010 |
| 2021-11-23 | 22.39 | $22.54 | 1249 |
| 2021-11-22 | 22.37 | $22.60 | 4844 |
| 2021-11-19 | 22.35 | $22.72 | 8332 |
| 2021-11-18 | 22.33 | $22.79 | 9016 |
| 2021-11-17 | 22.30 | $22.66 | 6511 |
| 2021-11-16 | 22.29 | $22.72 | 5200 |
| 2021-11-15 | 22.29 | $22.72 | 13817 |
| 2021-11-12 | 22.28 | $22.70 | 4300 |
| 2021-11-11 | 22.28 | $22.40 | 7536 |
| 2021-11-10 | 22.30 | $22.30 | 12700 |
| 2021-11-09 | 22.33 | $22.45 | 21849 |
| 2021-11-08 | 22.35 | $22.55 | 8200 |
| 2021-11-05 | 22.38 | $22.42 | 9700 |
| 2021-11-04 | 22.40 | $22.26 | 5311 |
| 2021-11-03 | 22.44 | $22.16 | 3000 |
| 2021-11-02 | 22.48 | $22.22 | 8400 |
| 2021-11-01 | 22.52 | $21.98 | 44100 |
| 2021-10-29 | 22.57 | $21.95 | 18111 |
| 2021-10-28 | 22.62 | $21.85 | 19914 |
| 2021-10-27 | 22.69 | $21.85 | 40600 |
| 2021-10-26 | 22.75 | $22.13 | 14736 |
| 2021-10-25 | 22.78 | $22.24 | 1800 |
| 2021-10-22 | 22.84 | $22.21 | 9200 |
| 2021-10-21 | 22.91 | $22.31 | 8335 |
| 2021-10-20 | 22.98 | $22.47 | 7300 |
| 2021-10-19 | 23.04 | $22.55 | 1842 |
| 2021-10-18 | 23.10 | $22.58 | 4034 |
| 2021-10-15 | 23.15 | $22.62 | 8443 |
| 2021-10-14 | 23.20 | $22.81 | 10100 |
| 2021-10-13 | 23.23 | $22.93 | 6100 |
| 2021-10-12 | 23.26 | $22.90 | 13100 |
| 2021-10-11 | 23.29 | $23.11 | 401 |
| 2021-10-08 | 23.32 | $22.88 | 1900 |
| 2021-10-07 | 23.36 | $22.96 | 2215 |
| 2021-10-06 | 23.40 | $22.99 | 2000 |
| 2021-10-05 | 23.42 | $23.05 | 1806 |
| 2021-10-04 | 23.44 | $23.00 | 4348 |
| 2021-10-01 | 23.47 | $23.01 | 3733 |
| 2021-09-30 | 23.51 | $23.12 | 11700 |
| 2021-09-29 | 23.54 | $23.07 | 1800 |
| 2021-09-28 | 23.55 | $22.85 | 26125 |
| 2021-09-27 | 23.60 | $23.40 | 9600 |
| 2021-09-24 | 23.61 | $23.62 | 7037 |
| 2021-09-23 | 23.61 | $23.61 | 4124 |
| 2021-09-22 | 23.61 | $23.70 | 5600 |
| 2021-09-21 | 23.60 | $23.70 | 10012 |
| 2021-09-20 | 23.59 | $23.69 | 3600 |
| 2021-09-17 | 23.59 | $23.59 | 3300 |
| 2021-09-16 | 23.57 | $23.34 | 8200 |
| 2021-09-15 | 23.59 | $23.51 | 4507 |
| 2021-09-14 | 23.60 | $23.62 | 12635 |
| 2021-09-13 | 23.61 | $23.76 | 2800 |
| 2021-09-10 | 23.61 | $23.64 | 4700 |
| 2021-09-09 | 23.61 | $23.68 | 16404 |
| 2021-09-08 | 23.60 | $23.43 | 14600 |
| 2021-09-07 | 23.63 | $23.50 | 2200 |
| 2021-09-03 | 23.64 | $23.64 | 10900 |
| 2021-09-02 | 23.65 | $23.70 | 9400 |
| 2021-09-01 | 23.66 | $23.67 | 11143 |
| 2021-08-31 | 23.67 | $23.43 | 17343 |
| 2021-08-30 | 23.70 | $23.68 | 8810 |
| 2021-08-27 | 23.71 | $23.67 | 20800 |
| 2021-08-26 | 23.71 | $23.55 | 11133 |
| 2021-08-25 | 23.70 | $23.68 | 11008 |
| 2021-08-24 | 23.68 | $23.57 | 20500 |
| 2021-08-23 | 23.69 | $23.50 | 13328 |
| 2021-08-20 | 23.71 | $23.55 | 5100 |
| 2021-08-19 | 23.72 | $23.34 | 15212 |
| 2021-08-18 | 23.72 | $23.68 | 18300 |
| 2021-08-17 | 23.69 | $23.71 | 3900 |
| 2021-08-16 | 23.67 | $23.79 | 2800 |
| 2021-08-13 | 23.67 | $23.71 | 5700 |
| 2021-08-12 | 23.68 | $23.79 | 13500 |
| 2021-08-11 | 23.68 | $23.49 | 10200 |
| 2021-08-10 | 23.69 | $23.97 | 8923 |
| 2021-08-09 | 23.69 | $23.63 | 1115 |
| 2021-08-06 | 23.71 | $23.80 | 1819 |
| 2021-08-05 | 23.71 | $23.90 | 6402 |
| 2021-08-04 | 23.72 | $24.00 | 1613 |
| 2021-08-03 | 23.70 | $23.92 | 15400 |
| 2021-08-02 | 23.68 | $23.95 | 3304 |
| 2021-07-30 | 23.67 | $23.60 | 26000 |
| 2021-07-29 | 23.66 | $23.45 | 9110 |
| 2021-07-28 | 23.65 | $23.32 | 14100 |
| 2021-07-27 | 23.65 | $23.70 | 12600 |
| 2021-07-26 | 23.63 | $23.85 | 11306 |
| 2021-07-23 | 23.59 | $23.72 | 4435 |
| 2021-07-22 | 23.57 | $23.37 | 26400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.56
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.86
Average
16.67
Maximum
23.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.56 | $15.71 | 1635 |
| 2026-07-16 | 15.54 | $15.79 | 8820 |
| 2026-07-15 | 15.52 | $15.69 | 11800 |
| 2026-07-14 | 15.50 | $15.71 | 19700 |
| 2026-07-13 | 15.48 | $15.67 | 26745 |
| 2026-07-10 | 15.46 | $15.57 | 8500 |
| 2026-07-09 | 15.44 | $15.55 | 5625 |
| 2026-07-08 | 15.43 | $15.57 | 3122 |
| 2026-07-07 | 15.42 | $15.61 | 12100 |
| 2026-07-06 | 15.40 | $15.59 | 13000 |
| 2026-07-02 | 15.38 | $15.65 | 16600 |
| 2026-07-01 | 15.35 | $15.62 | 16700 |
| 2026-06-30 | 15.32 | $15.49 | 42600 |
| 2026-06-29 | 15.30 | $15.43 | 13000 |
| 2026-06-26 | 15.29 | $15.34 | 4900 |
| 2026-06-25 | 15.28 | $15.39 | 3200 |
| 2026-06-24 | 15.27 | $15.41 | 5800 |
| 2026-06-23 | 15.26 | $15.34 | 1900 |
| 2026-06-22 | 15.25 | $15.27 | 6500 |
| 2026-06-18 | 15.24 | $15.19 | 26600 |
| 2026-06-17 | 15.25 | $15.16 | 5500 |
| 2026-06-16 | 15.26 | $15.16 | 13300 |
| 2026-06-15 | 15.27 | $15.21 | 21400 |
| 2026-06-12 | 15.28 | $15.34 | 14938 |
| 2026-06-11 | 15.27 | $15.34 | 7131 |
| 2026-06-10 | 15.26 | $15.41 | 4500 |
| 2026-06-09 | 15.25 | $15.24 | 10100 |
| 2026-06-08 | 15.25 | $15.16 | 10500 |
| 2026-06-05 | 15.26 | $15.20 | 5111 |
| 2026-06-04 | 15.26 | $15.20 | 8800 |
| 2026-06-03 | 15.27 | $15.28 | 13300 |
| 2026-06-02 | 15.27 | $15.31 | 14200 |
| 2026-06-01 | 15.26 | $15.35 | 12934 |
| 2026-05-29 | 15.25 | $15.44 | 11008 |
| 2026-05-28 | 15.24 | $15.39 | 8200 |
| 2026-05-27 | 15.22 | $15.30 | 14000 |
| 2026-05-26 | 15.21 | $15.21 | 8822 |
| 2026-05-22 | 15.21 | $15.08 | 11244 |
| 2026-05-21 | 15.22 | $14.96 | 11849 |
| 2026-05-20 | 15.25 | $15.02 | 21445 |
| 2026-05-19 | 15.28 | $15.04 | 7127 |
| 2026-05-18 | 15.30 | $15.18 | 19927 |
| 2026-05-15 | 15.31 | $15.27 | 8300 |
| 2026-05-14 | 15.32 | $15.41 | 11000 |
| 2026-05-13 | 15.31 | $15.26 | 26500 |
| 2026-05-12 | 15.31 | $15.26 | 58528 |
| 2026-05-11 | 15.32 | $15.57 | 16113 |
| 2026-05-08 | 15.29 | $15.65 | 12447 |
| 2026-05-07 | 15.26 | $15.36 | 12300 |
| 2026-05-06 | 15.25 | $15.47 | 44220 |
| 2026-05-05 | 15.22 | $15.15 | 20804 |
| 2026-05-04 | 15.23 | $14.94 | 17700 |
| 2026-05-01 | 15.26 | $15.17 | 10000 |
| 2026-04-30 | 15.27 | $15.26 | 18644 |
| 2026-04-29 | 15.27 | $14.97 | 38919 |
| 2026-04-28 | 15.30 | $15.18 | 26021 |
| 2026-04-27 | 15.32 | $15.18 | 7600 |
| 2026-04-24 | 15.33 | $15.22 | 1500 |
| 2026-04-23 | 15.34 | $15.27 | 3000 |
| 2026-04-22 | 15.35 | $15.35 | 4744 |
| 2026-04-21 | 15.35 | $15.30 | 3434 |
| 2026-04-20 | 15.35 | $15.33 | 2048 |
| 2026-04-17 | 15.36 | $15.39 | 6200 |
| 2026-04-16 | 15.35 | $15.19 | 11246 |
| 2026-04-15 | 15.37 | $15.43 | 6339 |
| 2026-04-14 | 15.36 | $15.60 | 21100 |
| 2026-04-13 | 15.34 | $15.67 | 7027 |
| 2026-04-10 | 15.31 | $15.62 | 25600 |
| 2026-04-09 | 15.27 | $15.70 | 12400 |
| 2026-04-08 | 15.23 | $15.85 | 180738 |
| 2026-04-07 | 15.16 | $14.90 | 11200 |
| 2026-04-06 | 15.19 | $14.92 | 3107 |
| 2026-04-02 | 15.22 | $14.97 | 4207 |
| 2026-04-01 | 15.24 | $15.09 | 13800 |
| 2026-03-31 | 15.26 | $15.06 | 17800 |
| 2026-03-30 | 15.28 | $14.84 | 9642 |
| 2026-03-27 | 15.33 | $14.95 | 14113 |
| 2026-03-26 | 15.37 | $14.79 | 1000 |
| 2026-03-25 | 15.43 | $15.07 | 4600 |
| 2026-03-24 | 15.46 | $15.03 | 3021 |
| 2026-03-23 | 15.51 | $15.35 | 23049 |
| 2026-03-20 | 15.53 | $15.26 | 13700 |
| 2026-03-19 | 15.56 | $15.34 | 20000 |
| 2026-03-18 | 15.58 | $15.41 | 1811 |
| 2026-03-17 | 15.60 | $15.53 | 5300 |
| 2026-03-16 | 15.60 | $15.56 | 27500 |
| 2026-03-13 | 15.61 | $15.98 | 12900 |
| 2026-03-12 | 15.57 | $16.00 | 73010 |
| 2026-03-11 | 15.52 | $15.66 | 26000 |
| 2026-03-10 | 15.51 | $15.78 | 63400 |
| 2026-03-09 | 15.48 | $15.51 | 15311 |
| 2026-03-06 | 15.48 | $15.54 | 12921 |
| 2026-03-05 | 15.47 | $15.59 | 15938 |
| 2026-03-04 | 15.46 | $15.77 | 4540 |
| 2026-03-03 | 15.42 | $15.68 | 28200 |
| 2026-03-02 | 15.40 | $15.93 | 89300 |
| 2026-02-27 | 15.34 | $15.97 | 43830 |
| 2026-02-26 | 15.27 | $15.95 | 20114 |
| 2026-02-25 | 15.20 | $15.85 | 473518 |
| 2026-02-24 | 15.14 | $15.60 | 100438 |
| 2026-02-23 | 15.09 | $15.29 | 61700 |
| 2026-02-20 | 15.07 | $15.39 | 51335 |
| 2026-02-19 | 15.03 | $15.33 | 7944 |
| 2026-02-18 | 15.00 | $15.36 | 95911 |
| 2026-02-17 | 14.96 | $15.25 | 19800 |
| 2026-02-13 | 14.93 | $15.17 | 11528 |
| 2026-02-12 | 14.91 | $15.18 | 16614 |
| 2026-02-11 | 14.88 | $15.21 | 20200 |
| 2026-02-10 | 14.84 | $15.19 | 7700 |
| 2026-02-09 | 14.81 | $15.08 | 7533 |
| 2026-02-06 | 14.78 | $15.10 | 20514 |
| 2026-02-05 | 14.74 | $15.10 | 22500 |
| 2026-02-04 | 14.71 | $14.95 | 28700 |
| 2026-02-03 | 14.68 | $14.98 | 37009 |
| 2026-02-02 | 14.65 | $14.98 | 20219 |
| 2026-01-30 | 14.61 | $14.89 | 14100 |
| 2026-01-29 | 14.58 | $14.86 | 35300 |
| 2026-01-28 | 14.55 | $14.67 | 13500 |
| 2026-01-27 | 14.54 | $14.54 | 15439 |
| 2026-01-26 | 14.54 | $14.54 | 29000 |
| 2026-01-23 | 14.54 | $14.56 | 21600 |
| 2026-01-22 | 14.54 | $14.55 | 14500 |
| 2026-01-21 | 14.54 | $14.60 | 8546 |
| 2026-01-20 | 14.53 | $14.53 | 28900 |
| 2026-01-16 | 14.54 | $14.73 | 10300 |
| 2026-01-15 | 14.51 | $14.67 | 13847 |
| 2026-01-14 | 14.50 | $14.69 | 17209 |
| 2026-01-13 | 14.48 | $14.63 | 13900 |
| 2026-01-12 | 14.46 | $14.58 | 39900 |
| 2026-01-09 | 14.45 | $14.53 | 19500 |
| 2026-01-08 | 14.44 | $14.44 | 30345 |
| 2026-01-07 | 14.44 | $14.50 | 38300 |
| 2026-01-06 | 14.44 | $14.46 | 39047 |
| 2026-01-05 | 14.43 | $14.43 | 8000 |
| 2026-01-02 | 14.43 | $14.37 | 19416 |
| 2025-12-31 | 14.44 | $14.31 | 72400 |
| 2025-12-30 | 14.45 | $14.28 | 65900 |
| 2025-12-29 | 14.47 | $14.25 | 68903 |
| 2025-12-26 | 14.49 | $14.32 | 60603 |
| 2025-12-24 | 14.51 | $14.32 | 33422 |
| 2025-12-23 | 14.53 | $14.42 | 47445 |
| 2025-12-22 | 14.54 | $14.44 | 65428 |
| 2025-12-19 | 14.56 | $14.52 | 29733 |
| 2025-12-18 | 14.56 | $14.47 | 46400 |
| 2025-12-17 | 14.57 | $14.46 | 39700 |
| 2025-12-16 | 14.58 | $14.49 | 36117 |
| 2025-12-15 | 14.59 | $14.49 | 20000 |
| 2025-12-12 | 14.60 | $14.66 | 34000 |
| 2025-12-11 | 14.59 | $14.67 | 6100 |
| 2025-12-10 | 14.59 | $14.64 | 23700 |
| 2025-12-09 | 14.58 | $14.62 | 9527 |
| 2025-12-08 | 14.58 | $14.68 | 22000 |
| 2025-12-05 | 14.57 | $14.67 | 11400 |
| 2025-12-04 | 14.56 | $14.63 | 11600 |
| 2025-12-03 | 14.55 | $14.62 | 23907 |
| 2025-12-02 | 14.54 | $14.44 | 61100 |
| 2025-12-01 | 14.55 | $14.52 | 28032 |
| 2025-11-28 | 14.55 | $14.75 | 36318 |
| 2025-11-26 | 14.53 | $14.66 | 34500 |
| 2025-11-25 | 14.52 | $14.50 | 22000 |
| 2025-11-24 | 14.52 | $14.45 | 39700 |
| 2025-11-21 | 14.53 | $14.41 | 35019 |
| 2025-11-20 | 14.54 | $14.35 | 37941 |
| 2025-11-19 | 14.56 | $14.48 | 12041 |
| 2025-11-18 | 14.57 | $14.55 | 23702 |
| 2025-11-17 | 14.57 | $14.45 | 45809 |
| 2025-11-14 | 14.58 | $14.49 | 42900 |
| 2025-11-13 | 14.59 | $14.67 | 19500 |
| 2025-11-12 | 14.59 | $14.69 | 23427 |
| 2025-11-11 | 14.58 | $14.67 | 24200 |
| 2025-11-10 | 14.57 | $14.60 | 21200 |
| 2025-11-07 | 14.56 | $14.46 | 60700 |
| 2025-11-06 | 14.57 | $14.64 | 13530 |
| 2025-11-05 | 14.57 | $14.65 | 18942 |
| 2025-11-04 | 14.56 | $14.66 | 11426 |
| 2025-11-03 | 14.55 | $14.71 | 8300 |
| 2025-10-31 | 14.53 | $14.71 | 21300 |
| 2025-10-30 | 14.51 | $14.61 | 60100 |
| 2025-10-29 | 14.50 | $14.42 | 52100 |
| 2025-10-28 | 14.51 | $14.46 | 32440 |
| 2025-10-27 | 14.51 | $14.44 | 32600 |
| 2025-10-24 | 14.52 | $14.42 | 59300 |
| 2025-10-23 | 14.53 | $14.40 | 50600 |
| 2025-10-22 | 14.55 | $14.47 | 116200 |
| 2025-10-21 | 14.55 | $14.55 | 27400 |
| 2025-10-20 | 14.55 | $14.58 | 18300 |
| 2025-10-17 | 14.55 | $14.52 | 24900 |
| 2025-10-16 | 14.56 | $14.62 | 22714 |
| 2025-10-15 | 14.55 | $14.64 | 49014 |
| 2025-10-14 | 14.54 | $14.75 | 60700 |
| 2025-10-13 | 14.52 | $14.67 | 14005 |
| 2025-10-10 | 14.50 | $14.60 | 12028 |
| 2025-10-09 | 14.49 | $14.52 | 27000 |
| 2025-10-08 | 14.49 | $14.56 | 5600 |
| 2025-10-07 | 14.48 | $14.51 | 6926 |
| 2025-10-06 | 14.48 | $14.49 | 25800 |
| 2025-10-03 | 14.47 | $14.58 | 13820 |
| 2025-10-02 | 14.46 | $14.65 | 19700 |
| 2025-10-01 | 14.44 | $14.65 | 12700 |
| 2025-09-30 | 14.42 | $14.62 | 37442 |
| 2025-09-29 | 14.40 | $14.59 | 22844 |
| 2025-09-26 | 14.38 | $14.54 | 10300 |
| 2025-09-25 | 14.36 | $14.51 | 14701 |
| 2025-09-24 | 14.35 | $14.52 | 17625 |
| 2025-09-23 | 14.33 | $14.54 | 21700 |
| 2025-09-22 | 14.31 | $14.52 | 22000 |
| 2025-09-19 | 14.29 | $14.51 | 33508 |
| 2025-09-18 | 14.26 | $14.56 | 34810 |
| 2025-09-17 | 14.23 | $14.46 | 43135 |
| 2025-09-16 | 14.21 | $14.51 | 16700 |
| 2025-09-15 | 14.17 | $14.54 | 15800 |
| 2025-09-12 | 14.14 | $14.57 | 51500 |
| 2025-09-11 | 14.09 | $14.59 | 96600 |
| 2025-09-10 | 14.04 | $14.46 | 93434 |
| 2025-09-09 | 13.99 | $14.25 | 48800 |
| 2025-09-08 | 13.97 | $14.21 | 41201 |
| 2025-09-05 | 13.94 | $14.06 | 50148 |
| 2025-09-04 | 13.93 | $13.94 | 14300 |
| 2025-09-03 | 13.93 | $13.95 | 70708 |
| 2025-09-02 | 13.93 | $13.89 | 47500 |
| 2025-08-29 | 13.93 | $13.91 | 27627 |
| 2025-08-28 | 13.93 | $13.89 | 125600 |
| 2025-08-27 | 13.94 | $13.80 | 41200 |
| 2025-08-26 | 13.95 | $13.83 | 53000 |
| 2025-08-25 | 13.96 | $13.84 | 51100 |
| 2025-08-22 | 13.97 | $13.86 | 89800 |
| 2025-08-21 | 13.99 | $13.78 | 63700 |
| 2025-08-20 | 14.01 | $13.84 | 99418 |
| 2025-08-19 | 14.03 | $13.89 | 69205 |
| 2025-08-18 | 14.04 | $13.91 | 52104 |
| 2025-08-15 | 14.05 | $13.93 | 58200 |
| 2025-08-14 | 14.07 | $14.00 | 34806 |
| 2025-08-13 | 14.07 | $14.06 | 82700 |
| 2025-08-12 | 14.08 | $14.00 | 534800 |
| 2025-08-11 | 14.08 | $14.14 | 28538 |
| 2025-08-08 | 14.08 | $14.11 | 13400 |
| 2025-08-07 | 14.08 | $14.08 | 33100 |
| 2025-08-06 | 14.07 | $14.07 | 15400 |
| 2025-08-05 | 14.08 | $14.06 | 20000 |
| 2025-08-04 | 14.08 | $14.07 | 21636 |
| 2025-08-01 | 14.08 | $14.09 | 24831 |
| 2025-07-31 | 14.08 | $13.96 | 22200 |
| 2025-07-30 | 14.09 | $13.88 | 21012 |
| 2025-07-29 | 14.11 | $13.94 | 20000 |
| 2025-07-28 | 14.13 | $13.91 | 11700 |
| 2025-07-25 | 14.15 | $13.90 | 16602 |
| 2025-07-24 | 14.18 | $13.87 | 63707 |
| 2025-07-23 | 14.21 | $13.91 | 44526 |
| 2025-07-22 | 14.24 | $13.87 | 54148 |
| 2025-07-21 | 14.28 | $14.15 | 5900 |
| 2025-07-18 | 14.29 | $14.09 | 25623 |
| 2025-07-17 | 14.32 | $14.17 | 20900 |
| 2025-07-16 | 14.33 | $14.26 | 20600 |
| 2025-07-15 | 14.34 | $14.45 | 27302 |
| 2025-07-14 | 14.33 | $14.31 | 19700 |
| 2025-07-11 | 14.33 | $14.32 | 13800 |
| 2025-07-10 | 14.33 | $14.32 | 14229 |
| 2025-07-09 | 14.33 | $14.37 | 17300 |
| 2025-07-08 | 14.33 | $14.33 | 15600 |
| 2025-07-07 | 14.33 | $14.37 | 16943 |
| 2025-07-03 | 14.32 | $14.37 | 4500 |
| 2025-07-02 | 14.32 | $14.36 | 6724 |
| 2025-07-01 | 14.31 | $14.25 | 10238 |
| 2025-06-30 | 14.32 | $14.25 | 21500 |
| 2025-06-27 | 14.33 | $14.21 | 14400 |
| 2025-06-26 | 14.34 | $14.11 | 24500 |
| 2025-06-25 | 14.36 | $14.22 | 22900 |
| 2025-06-24 | 14.38 | $14.33 | 1917 |
| 2025-06-23 | 14.38 | $14.39 | 43236 |
| 2025-06-20 | 14.38 | $14.31 | 10500 |
| 2025-06-18 | 14.39 | $14.28 | 16800 |
| 2025-06-17 | 14.40 | $14.29 | 6534 |
| 2025-06-16 | 14.41 | $14.32 | 35604 |
| 2025-06-13 | 14.42 | $14.34 | 18117 |
| 2025-06-12 | 14.43 | $14.47 | 12600 |
| 2025-06-11 | 14.43 | $14.46 | 34115 |
| 2025-06-10 | 14.42 | $14.55 | 63500 |
| 2025-06-09 | 14.41 | $14.30 | 15628 |
| 2025-06-06 | 14.42 | $14.37 | 30443 |
| 2025-06-05 | 14.43 | $14.22 | 22622 |
| 2025-06-04 | 14.45 | $14.33 | 22446 |
| 2025-06-03 | 14.46 | $14.46 | 6200 |
| 2025-06-02 | 14.46 | $14.51 | 5400 |
| 2025-05-30 | 14.45 | $14.58 | 24000 |
| 2025-05-29 | 14.44 | $14.67 | 8637 |
| 2025-05-28 | 14.42 | $14.48 | 13200 |
| 2025-05-27 | 14.41 | $14.60 | 16800 |
| 2025-05-23 | 14.39 | $14.36 | 14723 |
| 2025-05-22 | 14.39 | $14.35 | 23200 |
| 2025-05-21 | 14.40 | $14.35 | 100426 |
| 2025-05-20 | 14.40 | $14.36 | 24600 |
| 2025-05-19 | 14.41 | $14.35 | 4200 |
| 2025-05-16 | 14.42 | $14.44 | 13301 |
| 2025-05-15 | 14.41 | $14.41 | 27600 |
| 2025-05-14 | 14.41 | $14.48 | 24204 |
| 2025-05-13 | 14.41 | $14.48 | 42427 |
| 2025-05-12 | 14.40 | $14.47 | 45325 |
| 2025-05-09 | 14.39 | $14.49 | 49900 |
| 2025-05-08 | 14.38 | $14.46 | 29914 |
| 2025-05-07 | 14.37 | $14.45 | 2742 |
| 2025-05-06 | 14.36 | $14.46 | 100300 |
| 2025-05-05 | 14.35 | $14.51 | 18600 |
| 2025-05-02 | 14.34 | $14.48 | 15628 |
| 2025-05-01 | 14.32 | $14.43 | 16700 |
| 2025-04-30 | 14.31 | $14.33 | 13200 |
| 2025-04-29 | 14.31 | $14.28 | 13535 |
| 2025-04-28 | 14.31 | $14.23 | 14000 |
| 2025-04-25 | 14.32 | $14.27 | 15300 |
| 2025-04-24 | 14.32 | $14.18 | 6918 |
| 2025-04-23 | 14.34 | $14.07 | 16900 |
| 2025-04-22 | 14.37 | $13.96 | 34200 |
| 2025-04-21 | 14.41 | $13.91 | 9000 |
| 2025-04-17 | 14.46 | $14.02 | 22900 |
| 2025-04-16 | 14.51 | $13.99 | 29720 |
| 2025-04-15 | 14.56 | $14.03 | 19800 |
| 2025-04-14 | 14.62 | $14.02 | 32007 |
| 2025-04-11 | 14.68 | $13.93 | 31813 |
| 2025-04-10 | 14.76 | $13.92 | 41600 |
| 2025-04-09 | 14.85 | $14.15 | 54400 |
| 2025-04-08 | 14.93 | $14.00 | 50200 |
| 2025-04-07 | 15.02 | $14.22 | 26000 |
| 2025-04-04 | 15.11 | $14.55 | 54200 |
| 2025-04-03 | 15.17 | $14.96 | 27313 |
| 2025-04-02 | 15.19 | $14.99 | 6507 |
| 2025-04-01 | 15.21 | $15.00 | 60721 |
| 2025-03-31 | 15.23 | $14.93 | 34146 |
| 2025-03-28 | 15.26 | $15.05 | 13723 |
| 2025-03-27 | 15.28 | $15.01 | 5300 |
| 2025-03-26 | 15.31 | $15.10 | 54042 |
| 2025-03-25 | 15.34 | $15.24 | 5400 |
| 2025-03-24 | 15.35 | $15.22 | 11334 |
| 2025-03-21 | 15.36 | $15.12 | 8727 |
| 2025-03-20 | 15.38 | $15.07 | 17906 |
| 2025-03-19 | 15.42 | $14.99 | 30100 |
| 2025-03-18 | 15.46 | $15.00 | 40622 |
| 2025-03-17 | 15.51 | $15.20 | 6600 |
| 2025-03-14 | 15.54 | $15.22 | 6800 |
| 2025-03-13 | 15.58 | $15.41 | 7213 |
| 2025-03-12 | 15.59 | $15.47 | 4400 |
| 2025-03-11 | 15.61 | $15.36 | 12106 |
| 2025-03-10 | 15.63 | $15.40 | 10800 |
| 2025-03-07 | 15.66 | $15.48 | 9142 |
| 2025-03-06 | 15.68 | $15.54 | 8100 |
| 2025-03-05 | 15.69 | $15.57 | 9147 |
| 2025-03-04 | 15.70 | $15.63 | 11600 |
| 2025-03-03 | 15.71 | $15.73 | 29900 |
| 2025-02-28 | 15.71 | $15.77 | 16400 |
| 2025-02-27 | 15.70 | $15.71 | 14300 |
| 2025-02-26 | 15.70 | $15.74 | 12829 |
| 2025-02-25 | 15.70 | $15.73 | 4118 |
| 2025-02-24 | 15.69 | $15.74 | 10800 |
| 2025-02-21 | 15.69 | $15.79 | 18621 |
| 2025-02-20 | 15.68 | $15.81 | 22200 |
| 2025-02-19 | 15.66 | $15.75 | 8400 |
| 2025-02-18 | 15.66 | $15.70 | 9244 |
| 2025-02-14 | 15.65 | $15.69 | 13916 |
| 2025-02-13 | 15.65 | $15.78 | 20619 |
| 2025-02-12 | 15.63 | $15.62 | 30212 |
| 2025-02-11 | 15.63 | $15.82 | 7142 |
| 2025-02-10 | 15.61 | $15.81 | 10529 |
| 2025-02-07 | 15.59 | $15.79 | 5900 |
| 2025-02-06 | 15.57 | $15.79 | 14500 |
| 2025-02-05 | 15.55 | $15.83 | 11732 |
| 2025-02-04 | 15.52 | $15.72 | 11203 |
| 2025-02-03 | 15.50 | $15.70 | 9000 |
| 2025-01-31 | 15.48 | $15.66 | 27200 |
| 2025-01-30 | 15.46 | $15.70 | 5700 |
| 2025-01-29 | 15.43 | $15.49 | 12007 |
| 2025-01-28 | 15.43 | $15.50 | 9400 |
| 2025-01-27 | 15.42 | $15.48 | 2043 |
| 2025-01-24 | 15.41 | $15.46 | 10400 |
| 2025-01-23 | 15.41 | $15.54 | 10327 |
| 2025-01-22 | 15.40 | $15.70 | 12229 |
| 2025-01-21 | 15.36 | $15.59 | 23933 |
| 2025-01-17 | 15.34 | $15.47 | 5834 |
| 2025-01-16 | 15.33 | $15.41 | 13200 |
| 2025-01-15 | 15.32 | $15.43 | 4400 |
| 2025-01-14 | 15.31 | $15.39 | 7100 |
| 2025-01-13 | 15.30 | $15.26 | 17400 |
| 2025-01-10 | 15.30 | $15.23 | 40339 |
| 2025-01-08 | 15.31 | $15.26 | 7900 |
| 2025-01-07 | 15.31 | $15.22 | 30100 |
| 2025-01-06 | 15.32 | $15.29 | 22100 |
| 2025-01-03 | 15.33 | $15.32 | 17136 |
| 2025-01-02 | 15.33 | $15.21 | 13600 |
| 2024-12-31 | 15.34 | $15.06 | 78144 |
| 2024-12-30 | 15.37 | $14.95 | 118920 |
| 2024-12-27 | 15.41 | $14.86 | 58400 |
| 2024-12-26 | 15.47 | $14.89 | 52141 |
| 2024-12-24 | 15.53 | $14.89 | 23034 |
| 2024-12-23 | 15.60 | $14.86 | 86600 |
| 2024-12-20 | 15.68 | $15.01 | 143144 |
| 2024-12-19 | 15.75 | $15.10 | 66100 |
| 2024-12-18 | 15.82 | $15.27 | 44307 |
| 2024-12-17 | 15.87 | $15.47 | 31100 |
| 2024-12-16 | 15.91 | $15.62 | 56507 |
| 2024-12-13 | 15.95 | $15.72 | 37400 |
| 2024-12-12 | 15.97 | $15.97 | 19240 |
| 2024-12-11 | 15.97 | $16.04 | 27217 |
| 2024-12-10 | 15.96 | $16.00 | 46500 |
| 2024-12-09 | 15.96 | $16.00 | 16800 |
| 2024-12-06 | 15.95 | $16.01 | 39700 |
| 2024-12-05 | 15.95 | $15.99 | 32709 |
| 2024-12-04 | 15.94 | $16.10 | 34900 |
| 2024-12-03 | 15.93 | $16.12 | 56216 |
| 2024-12-02 | 15.91 | $16.07 | 28633 |
| 2024-11-29 | 15.89 | $16.04 | 21000 |
| 2024-11-27 | 15.87 | $15.96 | 42828 |
| 2024-11-26 | 15.86 | $15.80 | 26600 |
| 2024-11-25 | 15.87 | $15.82 | 27049 |
| 2024-11-22 | 15.88 | $15.73 | 17300 |
| 2024-11-21 | 15.89 | $15.68 | 20822 |
| 2024-11-20 | 15.91 | $15.63 | 20919 |
| 2024-11-19 | 15.94 | $15.72 | 20500 |
| 2024-11-18 | 15.97 | $15.82 | 13900 |
| 2024-11-15 | 15.98 | $15.90 | 24900 |
| 2024-11-14 | 15.99 | $16.10 | 20710 |
| 2024-11-13 | 15.98 | $15.86 | 14830 |
| 2024-11-12 | 15.99 | $15.86 | 21300 |
| 2024-11-11 | 16.01 | $16.02 | 22500 |
| 2024-11-08 | 16.01 | $15.97 | 15000 |
| 2024-11-07 | 16.01 | $15.91 | 20900 |
| 2024-11-06 | 16.02 | $15.78 | 20426 |
| 2024-11-05 | 16.05 | $15.95 | 20606 |
| 2024-11-04 | 16.06 | $15.87 | 11936 |
| 2024-11-01 | 16.07 | $15.84 | 14200 |
| 2024-10-31 | 16.10 | $15.89 | 31800 |
| 2024-10-30 | 16.12 | $15.87 | 26900 |
| 2024-10-29 | 16.15 | $15.76 | 5900 |
| 2024-10-28 | 16.19 | $15.82 | 41800 |
| 2024-10-25 | 16.23 | $15.91 | 11832 |
| 2024-10-24 | 16.26 | $15.94 | 9929 |
| 2024-10-23 | 16.29 | $16.16 | 20200 |
| 2024-10-22 | 16.31 | $16.30 | 10800 |
| 2024-10-21 | 16.31 | $16.31 | 11221 |
| 2024-10-18 | 16.31 | $16.35 | 10230 |
| 2024-10-17 | 16.31 | $16.35 | 13000 |
| 2024-10-16 | 16.30 | $16.31 | 9800 |
| 2024-10-15 | 16.30 | $16.32 | 11832 |
| 2024-10-14 | 16.30 | $16.37 | 16300 |
| 2024-10-11 | 16.29 | $16.40 | 3734 |
| 2024-10-10 | 16.28 | $16.33 | 10437 |
| 2024-10-09 | 16.27 | $16.32 | 35806 |
| 2024-10-08 | 16.27 | $16.40 | 20800 |
| 2024-10-07 | 16.25 | $16.42 | 11000 |
| 2024-10-04 | 16.24 | $16.35 | 17536 |
| 2024-10-03 | 16.23 | $16.40 | 6926 |
| 2024-10-02 | 16.21 | $16.45 | 7117 |
| 2024-10-01 | 16.18 | $16.46 | 18728 |
| 2024-09-30 | 16.15 | $16.33 | 14443 |
| 2024-09-27 | 16.13 | $16.32 | 36417 |
| 2024-09-26 | 16.11 | $16.31 | 16000 |
| 2024-09-25 | 16.09 | $16.27 | 6336 |
| 2024-09-24 | 16.07 | $16.25 | 12700 |
| 2024-09-23 | 16.06 | $16.16 | 12635 |
| 2024-09-20 | 16.04 | $16.21 | 17100 |
| 2024-09-19 | 16.03 | $16.15 | 8808 |
| 2024-09-18 | 16.01 | $16.12 | 14300 |
| 2024-09-17 | 16.00 | $16.14 | 15326 |
| 2024-09-16 | 15.99 | $16.12 | 15000 |
| 2024-09-13 | 15.98 | $16.14 | 7800 |
| 2024-09-12 | 15.96 | $16.15 | 32000 |
| 2024-09-11 | 15.94 | $16.02 | 18200 |
| 2024-09-10 | 15.93 | $15.90 | 30000 |
| 2024-09-09 | 15.93 | $15.89 | 43300 |
| 2024-09-06 | 15.94 | $15.86 | 37600 |
| 2024-09-05 | 15.94 | $15.85 | 22000 |
| 2024-09-04 | 15.95 | $15.93 | 13324 |
| 2024-09-03 | 15.96 | $15.90 | 23702 |
| 2024-08-30 | 15.96 | $15.88 | 13531 |
| 2024-08-29 | 15.97 | $15.81 | 16039 |
| 2024-08-28 | 15.99 | $15.81 | 16921 |
| 2024-08-27 | 16.01 | $15.84 | 69100 |
| 2024-08-26 | 16.03 | $15.83 | 112400 |
| 2024-08-23 | 16.05 | $16.02 | 13200 |
| 2024-08-22 | 16.05 | $15.97 | 44427 |
| 2024-08-21 | 16.06 | $16.11 | 5700 |
| 2024-08-20 | 16.05 | $16.20 | 4000 |
| 2024-08-19 | 16.04 | $16.07 | 11449 |
| 2024-08-16 | 16.03 | $16.14 | 13007 |
| 2024-08-15 | 16.02 | $16.00 | 15336 |
| 2024-08-14 | 16.02 | $16.13 | 11544 |
| 2024-08-13 | 16.01 | $16.10 | 18400 |
| 2024-08-12 | 16.00 | $16.11 | 15839 |
| 2024-08-09 | 15.99 | $16.14 | 12400 |
| 2024-08-08 | 15.97 | $16.08 | 4800 |
| 2024-08-07 | 15.96 | $16.06 | 18500 |
| 2024-08-06 | 15.95 | $15.95 | 23631 |
| 2024-08-05 | 15.95 | $15.73 | 36900 |
| 2024-08-02 | 15.98 | $16.02 | 55000 |
| 2024-08-01 | 15.97 | $16.15 | 4600 |
| 2024-07-31 | 15.95 | $16.06 | 9738 |
| 2024-07-30 | 15.94 | $15.98 | 6446 |
| 2024-07-29 | 15.94 | $15.89 | 31115 |
| 2024-07-26 | 15.94 | $16.03 | 15100 |
| 2024-07-25 | 15.94 | $16.01 | 6528 |
| 2024-07-24 | 15.93 | $15.85 | 17800 |
| 2024-07-23 | 15.94 | $15.95 | 19203 |
| 2024-07-22 | 15.93 | $15.90 | 20808 |
| 2024-07-19 | 15.94 | $15.86 | 7616 |
| 2024-07-18 | 15.95 | $15.90 | 17500 |
| 2024-07-17 | 15.95 | $15.98 | 25126 |
| 2024-07-16 | 15.95 | $16.11 | 15300 |
| 2024-07-15 | 15.93 | $16.03 | 22500 |
| 2024-07-12 | 15.92 | $16.15 | 32000 |
| 2024-07-11 | 15.90 | $16.19 | 44900 |
| 2024-07-10 | 15.87 | $15.91 | 8500 |
| 2024-07-09 | 15.86 | $15.83 | 17700 |
| 2024-07-08 | 15.86 | $15.81 | 23524 |
| 2024-07-05 | 15.87 | $15.90 | 22532 |
| 2024-07-03 | 15.87 | $15.90 | 22216 |
| 2024-07-02 | 15.86 | $15.83 | 47725 |
| 2024-07-01 | 15.87 | $15.75 | 37400 |
| 2024-06-28 | 15.88 | $15.91 | 17500 |
| 2024-06-27 | 15.88 | $15.75 | 24437 |
| 2024-06-26 | 15.89 | $15.75 | 33707 |
| 2024-06-25 | 15.90 | $15.90 | 7200 |
| 2024-06-24 | 15.90 | $15.83 | 6025 |
| 2024-06-21 | 15.91 | $15.80 | 6100 |
| 2024-06-20 | 15.92 | $15.82 | 16444 |
| 2024-06-18 | 15.94 | $15.90 | 24600 |
| 2024-06-17 | 15.94 | $15.96 | 6145 |
| 2024-06-14 | 15.94 | $15.98 | 5246 |
| 2024-06-13 | 15.93 | $16.05 | 16000 |
| 2024-06-12 | 15.92 | $16.29 | 4912 |
| 2024-06-11 | 15.88 | $16.09 | 34700 |
| 2024-06-10 | 15.86 | $16.11 | 5807 |
| 2024-06-07 | 15.83 | $16.00 | 17700 |
| 2024-06-06 | 15.82 | $15.93 | 3500 |
| 2024-06-05 | 15.80 | $15.84 | 13100 |
| 2024-06-04 | 15.80 | $15.76 | 23240 |
| 2024-06-03 | 15.80 | $15.80 | 9920 |
| 2024-05-31 | 15.80 | $15.69 | 10934 |
| 2024-05-30 | 15.82 | $15.64 | 6300 |
| 2024-05-29 | 15.83 | $15.58 | 8013 |
| 2024-05-28 | 15.86 | $15.70 | 12939 |
| 2024-05-24 | 15.88 | $15.82 | 10900 |
| 2024-05-23 | 15.88 | $15.77 | 24900 |
| 2024-05-22 | 15.90 | $15.88 | 15400 |
| 2024-05-21 | 15.90 | $16.08 | 6100 |
| 2024-05-20 | 15.88 | $16.25 | 5630 |
| 2024-05-17 | 15.84 | $15.98 | 2205 |
| 2024-05-16 | 15.82 | $15.99 | 5300 |
| 2024-05-15 | 15.81 | $16.17 | 14200 |
| 2024-05-14 | 15.77 | $15.97 | 4102 |
| 2024-05-13 | 15.75 | $16.00 | 15109 |
| 2024-05-10 | 15.72 | $16.06 | 21700 |
| 2024-05-09 | 15.68 | $16.05 | 2940 |
| 2024-05-08 | 15.65 | $16.02 | 4100 |
| 2024-05-07 | 15.61 | $16.01 | 32500 |
| 2024-05-06 | 15.56 | $15.73 | 24900 |
| 2024-05-03 | 15.55 | $15.54 | 9432 |
| 2024-05-02 | 15.55 | $15.47 | 9300 |
| 2024-05-01 | 15.55 | $15.45 | 4530 |
| 2024-04-30 | 15.57 | $15.39 | 14207 |
| 2024-04-29 | 15.58 | $15.46 | 14107 |
| 2024-04-26 | 15.60 | $15.42 | 12500 |
| 2024-04-25 | 15.62 | $15.37 | 4928 |
| 2024-04-24 | 15.64 | $15.45 | 9244 |
| 2024-04-23 | 15.66 | $15.45 | 14837 |
| 2024-04-22 | 15.68 | $15.36 | 7834 |
| 2024-04-19 | 15.72 | $15.42 | 10602 |
| 2024-04-18 | 15.75 | $15.42 | 19000 |
| 2024-04-17 | 15.78 | $15.47 | 14100 |
| 2024-04-16 | 15.82 | $15.39 | 17449 |
| 2024-04-15 | 15.86 | $15.32 | 13700 |
| 2024-04-12 | 15.92 | $15.58 | 22145 |
| 2024-04-11 | 15.96 | $15.70 | 14904 |
| 2024-04-10 | 15.98 | $15.66 | 20300 |
| 2024-04-09 | 16.02 | $15.91 | 6000 |
| 2024-04-08 | 16.03 | $15.89 | 17900 |
| 2024-04-05 | 16.04 | $15.81 | 15300 |
| 2024-04-04 | 16.07 | $15.89 | 11046 |
| 2024-04-03 | 16.09 | $15.89 | 34132 |
| 2024-04-02 | 16.11 | $15.98 | 31300 |
| 2024-04-01 | 16.12 | $15.98 | 34345 |
| 2024-03-28 | 16.13 | $16.10 | 23231 |
| 2024-03-27 | 16.14 | $16.04 | 11449 |
| 2024-03-26 | 16.15 | $15.98 | 16300 |
| 2024-03-25 | 16.17 | $16.02 | 16814 |
| 2024-03-22 | 16.18 | $16.07 | 14426 |
| 2024-03-21 | 16.19 | $16.11 | 12128 |
| 2024-03-20 | 16.20 | $16.14 | 20800 |
| 2024-03-19 | 16.21 | $16.16 | 17346 |
| 2024-03-18 | 16.21 | $16.31 | 17649 |
| 2024-03-15 | 16.20 | $16.50 | 7100 |
| 2024-03-14 | 16.17 | $16.20 | 7803 |
| 2024-03-13 | 16.17 | $16.40 | 4800 |
| 2024-03-12 | 16.14 | $16.35 | 5200 |
| 2024-03-11 | 16.12 | $16.30 | 6030 |
| 2024-03-08 | 16.10 | $16.26 | 24028 |
| 2024-03-07 | 16.09 | $16.32 | 6002 |
| 2024-03-06 | 16.06 | $16.28 | 5100 |
| 2024-03-05 | 16.04 | $16.33 | 8800 |
| 2024-03-04 | 16.01 | $16.05 | 30427 |
| 2024-03-01 | 16.00 | $16.15 | 20200 |
| 2024-02-29 | 15.99 | $16.09 | 23012 |
| 2024-02-28 | 15.98 | $16.00 | 35914 |
| 2024-02-27 | 15.97 | $15.86 | 11500 |
| 2024-02-26 | 15.99 | $15.89 | 31418 |
| 2024-02-23 | 16.00 | $16.22 | 16148 |
| 2024-02-22 | 15.97 | $16.27 | 10700 |
| 2024-02-21 | 15.94 | $16.19 | 34947 |
| 2024-02-20 | 15.92 | $16.20 | 12300 |
| 2024-02-16 | 15.89 | $16.10 | 18200 |
| 2024-02-15 | 15.86 | $16.11 | 1600 |
| 2024-02-14 | 15.84 | $16.02 | 29800 |
| 2024-02-13 | 15.82 | $15.90 | 4500 |
| 2024-02-12 | 15.81 | $16.01 | 15700 |
| 2024-02-09 | 15.79 | $16.01 | 4703 |
| 2024-02-08 | 15.76 | $15.96 | 12700 |
| 2024-02-07 | 15.74 | $15.95 | 28827 |
| 2024-02-06 | 15.72 | $15.96 | 2800 |
| 2024-02-05 | 15.70 | $15.82 | 23500 |
| 2024-02-02 | 15.68 | $15.91 | 12924 |
| 2024-02-01 | 15.66 | $16.06 | 17900 |
| 2024-01-31 | 15.62 | $15.91 | 13422 |
| 2024-01-30 | 15.59 | $15.70 | 27600 |
| 2024-01-29 | 15.58 | $15.73 | 38800 |
| 2024-01-26 | 15.56 | $15.72 | 10000 |
| 2024-01-25 | 15.54 | $15.64 | 6900 |
| 2024-01-24 | 15.53 | $15.61 | 27800 |
| 2024-01-23 | 15.52 | $15.55 | 3740 |
| 2024-01-22 | 15.52 | $15.55 | 17920 |
| 2024-01-19 | 15.52 | $15.26 | 12049 |
| 2024-01-18 | 15.55 | $15.40 | 2800 |
| 2024-01-17 | 15.56 | $15.51 | 10016 |
| 2024-01-16 | 15.57 | $15.53 | 22500 |
| 2024-01-12 | 15.57 | $15.74 | 17600 |
| 2024-01-11 | 15.55 | $15.86 | 8300 |
| 2024-01-10 | 15.52 | $15.86 | 10800 |
| 2024-01-09 | 15.48 | $15.87 | 6644 |
| 2024-01-08 | 15.44 | $15.95 | 7839 |
| 2024-01-05 | 15.39 | $15.76 | 9400 |
| 2024-01-04 | 15.35 | $15.84 | 16300 |
| 2024-01-03 | 15.30 | $15.63 | 17000 |
| 2024-01-02 | 15.26 | $15.39 | 16016 |
| 2023-12-29 | 15.25 | $15.23 | 51122 |
| 2023-12-28 | 15.25 | $15.21 | 86748 |
| 2023-12-27 | 15.26 | $15.32 | 45807 |
| 2023-12-26 | 15.25 | $15.36 | 53733 |
| 2023-12-22 | 15.24 | $15.32 | 35400 |
| 2023-12-21 | 15.23 | $15.27 | 28421 |
| 2023-12-20 | 15.23 | $15.32 | 55127 |
| 2023-12-19 | 15.22 | $15.52 | 66702 |
| 2023-12-18 | 15.18 | $15.38 | 41110 |
| 2023-12-15 | 15.16 | $15.42 | 39400 |
| 2023-12-14 | 15.14 | $15.42 | 29000 |
| 2023-12-13 | 15.11 | $15.34 | 44835 |
| 2023-12-12 | 15.08 | $15.20 | 38100 |
| 2023-12-11 | 15.07 | $15.21 | 14237 |
| 2023-12-08 | 15.05 | $15.43 | 16520 |
| 2023-12-07 | 15.01 | $15.26 | 20200 |
| 2023-12-06 | 14.99 | $15.17 | 61600 |
| 2023-12-05 | 14.97 | $15.17 | 87700 |
| 2023-12-04 | 14.95 | $15.19 | 43700 |
| 2023-12-01 | 14.92 | $15.41 | 47500 |
| 2023-11-30 | 14.87 | $15.26 | 26900 |
| 2023-11-29 | 14.83 | $15.37 | 30302 |
| 2023-11-28 | 14.77 | $15.20 | 23937 |
| 2023-11-27 | 14.73 | $15.22 | 21304 |
| 2023-11-24 | 14.68 | $15.25 | 13518 |
| 2023-11-22 | 14.62 | $15.21 | 14407 |
| 2023-11-21 | 14.55 | $15.18 | 21133 |
| 2023-11-20 | 14.49 | $15.27 | 41909 |
| 2023-11-17 | 14.41 | $15.26 | 27700 |
| 2023-11-16 | 14.32 | $15.07 | 60601 |
| 2023-11-15 | 14.24 | $14.62 | 13122 |
| 2023-11-14 | 14.20 | $14.62 | 41016 |
| 2023-11-13 | 14.15 | $14.47 | 12528 |
| 2023-11-10 | 14.12 | $14.54 | 14000 |
| 2023-11-09 | 14.07 | $14.38 | 7600 |
| 2023-11-08 | 14.04 | $14.51 | 21300 |
| 2023-11-07 | 13.99 | $14.35 | 13700 |
| 2023-11-06 | 13.96 | $14.15 | 18417 |
| 2023-11-03 | 13.94 | $14.34 | 30404 |
| 2023-11-02 | 13.89 | $14.15 | 25029 |
| 2023-11-01 | 13.87 | $13.93 | 11049 |
| 2023-10-31 | 13.86 | $13.67 | 39035 |
| 2023-10-30 | 13.88 | $13.34 | 13816 |
| 2023-10-27 | 13.94 | $13.19 | 55626 |
| 2023-10-26 | 14.01 | $13.45 | 16629 |
| 2023-10-25 | 14.07 | $13.41 | 19504 |
| 2023-10-24 | 14.14 | $13.57 | 18948 |
| 2023-10-23 | 14.20 | $13.55 | 25514 |
| 2023-10-20 | 14.27 | $13.77 | 9043 |
| 2023-10-19 | 14.33 | $13.73 | 9700 |
| 2023-10-18 | 14.39 | $13.88 | 8534 |
| 2023-10-17 | 14.44 | $13.92 | 62400 |
| 2023-10-16 | 14.50 | $13.98 | 6328 |
| 2023-10-13 | 14.55 | $14.16 | 8100 |
| 2023-10-12 | 14.59 | $14.06 | 29300 |
| 2023-10-11 | 14.65 | $14.30 | 31200 |
| 2023-10-10 | 14.68 | $14.28 | 35800 |
| 2023-10-09 | 14.73 | $14.09 | 18324 |
| 2023-10-06 | 14.79 | $14.05 | 23948 |
| 2023-10-05 | 14.87 | $14.06 | 18900 |
| 2023-10-04 | 14.96 | $14.23 | 23508 |
| 2023-10-03 | 15.03 | $14.17 | 28200 |
| 2023-10-02 | 15.13 | $14.26 | 10000 |
| 2023-09-29 | 15.22 | $14.36 | 22700 |
| 2023-09-28 | 15.31 | $14.31 | 41933 |
| 2023-09-27 | 15.41 | $14.32 | 13700 |
| 2023-09-26 | 15.53 | $14.47 | 52200 |
| 2023-09-25 | 15.64 | $14.81 | 38200 |
| 2023-09-22 | 15.73 | $15.10 | 10128 |
| 2023-09-21 | 15.79 | $15.13 | 15700 |
| 2023-09-20 | 15.86 | $15.29 | 41700 |
| 2023-09-19 | 15.92 | $15.65 | 5200 |
| 2023-09-18 | 15.95 | $16.00 | 5312 |
| 2023-09-15 | 15.94 | $16.03 | 2136 |
| 2023-09-14 | 15.94 | $15.87 | 9647 |
| 2023-09-13 | 15.94 | $15.88 | 2600 |
| 2023-09-12 | 15.95 | $15.88 | 17000 |
| 2023-09-11 | 15.96 | $15.87 | 28900 |
| 2023-09-08 | 15.96 | $16.13 | 4600 |
| 2023-09-07 | 15.95 | $16.04 | 12428 |
| 2023-09-06 | 15.94 | $16.01 | 7900 |
| 2023-09-05 | 15.93 | $16.02 | 12800 |
| 2023-09-01 | 15.92 | $16.11 | 5623 |
| 2023-08-31 | 15.90 | $15.99 | 13425 |
| 2023-08-30 | 15.89 | $15.80 | 36900 |
| 2023-08-29 | 15.90 | $15.71 | 9800 |
| 2023-08-28 | 15.92 | $15.56 | 5800 |
| 2023-08-25 | 15.96 | $15.63 | 5149 |
| 2023-08-24 | 15.99 | $15.56 | 15600 |
| 2023-08-23 | 16.04 | $15.75 | 6300 |
| 2023-08-22 | 16.07 | $15.60 | 4333 |
| 2023-08-21 | 16.12 | $15.57 | 10810 |
| 2023-08-18 | 16.18 | $15.69 | 3900 |
| 2023-08-17 | 16.23 | $15.67 | 8243 |
| 2023-08-16 | 16.29 | $15.76 | 9600 |
| 2023-08-15 | 16.34 | $15.81 | 38920 |
| 2023-08-14 | 16.40 | $16.06 | 3000 |
| 2023-08-11 | 16.43 | $16.18 | 14400 |
| 2023-08-10 | 16.46 | $16.20 | 8100 |
| 2023-08-09 | 16.49 | $16.47 | 4200 |
| 2023-08-08 | 16.49 | $16.55 | 16410 |
| 2023-08-07 | 16.48 | $16.98 | 26700 |
| 2023-08-04 | 16.43 | $17.01 | 10734 |
| 2023-08-03 | 16.37 | $16.65 | 12400 |
| 2023-08-02 | 16.34 | $16.79 | 9700 |
| 2023-08-01 | 16.29 | $16.85 | 12600 |
| 2023-07-31 | 16.23 | $16.64 | 13000 |
| 2023-07-28 | 16.19 | $16.29 | 13900 |
| 2023-07-27 | 16.18 | $16.17 | 12400 |
| 2023-07-26 | 16.18 | $16.19 | 11000 |
| 2023-07-25 | 16.18 | $16.11 | 1800 |
| 2023-07-24 | 16.19 | $16.15 | 11125 |
| 2023-07-21 | 16.19 | $16.19 | 3700 |
| 2023-07-20 | 16.19 | $16.19 | 1934 |
| 2023-07-19 | 16.19 | $16.36 | 18115 |
| 2023-07-18 | 16.18 | $16.02 | 10233 |
| 2023-07-17 | 16.19 | $16.06 | 6948 |
| 2023-07-14 | 16.21 | $16.30 | 2700 |
| 2023-07-13 | 16.20 | $16.36 | 9638 |
| 2023-07-12 | 16.18 | $16.40 | 2512 |
| 2023-07-11 | 16.15 | $16.38 | 5633 |
| 2023-07-10 | 16.13 | $16.32 | 9100 |
| 2023-07-07 | 16.11 | $16.37 | 7000 |
| 2023-07-06 | 16.08 | $16.25 | 2808 |
| 2023-07-05 | 16.07 | $16.41 | 11109 |
| 2023-07-03 | 16.03 | $16.37 | 6100 |
| 2023-06-30 | 15.99 | $16.37 | 24249 |
| 2023-06-29 | 15.95 | $15.97 | 13001 |
| 2023-06-28 | 15.95 | $16.14 | 16821 |
| 2023-06-27 | 15.93 | $16.00 | 15900 |
| 2023-06-26 | 15.93 | $15.92 | 16500 |
| 2023-06-23 | 15.93 | $15.93 | 19700 |
| 2023-06-22 | 15.93 | $15.75 | 15437 |
| 2023-06-21 | 15.94 | $15.70 | 16900 |
| 2023-06-20 | 15.97 | $15.68 | 12200 |
| 2023-06-16 | 16.00 | $15.74 | 11300 |
| 2023-06-15 | 16.03 | $15.88 | 17500 |
| 2023-06-14 | 16.04 | $15.82 | 17141 |
| 2023-06-13 | 16.07 | $15.99 | 8935 |
| 2023-06-12 | 16.08 | $16.12 | 16637 |
| 2023-06-09 | 16.07 | $16.06 | 9323 |
| 2023-06-08 | 16.07 | $16.15 | 30300 |
| 2023-06-07 | 16.06 | $15.73 | 17400 |
| 2023-06-06 | 16.10 | $15.75 | 14908 |
| 2023-06-05 | 16.14 | $15.68 | 20751 |
| 2023-06-02 | 16.18 | $15.60 | 15600 |
| 2023-06-01 | 16.24 | $15.69 | 28000 |
| 2023-05-31 | 16.30 | $15.65 | 27500 |
| 2023-05-30 | 16.37 | $15.57 | 33400 |
| 2023-05-26 | 16.46 | $15.50 | 43300 |
| 2023-05-25 | 16.56 | $15.98 | 14100 |
| 2023-05-24 | 16.62 | $16.20 | 14400 |
| 2023-05-23 | 16.66 | $16.30 | 12931 |
| 2023-05-22 | 16.70 | $16.39 | 15300 |
| 2023-05-19 | 16.73 | $16.55 | 26505 |
| 2023-05-18 | 16.75 | $16.65 | 1400 |
| 2023-05-17 | 16.76 | $16.80 | 4306 |
| 2023-05-16 | 16.76 | $16.55 | 2000 |
| 2023-05-15 | 16.78 | $16.60 | 8200 |
| 2023-05-12 | 16.80 | $16.77 | 13912 |
| 2023-05-11 | 16.80 | $16.83 | 5914 |
| 2023-05-10 | 16.80 | $16.88 | 22825 |
| 2023-05-09 | 16.79 | $16.83 | 11400 |
| 2023-05-08 | 16.78 | $16.81 | 14919 |
| 2023-05-05 | 16.78 | $16.95 | 5516 |
| 2023-05-04 | 16.76 | $16.89 | 21711 |
| 2023-05-03 | 16.75 | $16.89 | 8200 |
| 2023-05-02 | 16.74 | $16.83 | 18438 |
| 2023-05-01 | 16.73 | $17.00 | 39700 |
| 2023-04-28 | 16.70 | $16.84 | 12711 |
| 2023-04-27 | 16.68 | $16.88 | 2849 |
| 2023-04-26 | 16.66 | $16.72 | 9500 |
| 2023-04-25 | 16.66 | $17.02 | 13637 |
| 2023-04-24 | 16.62 | $16.89 | 8100 |
| 2023-04-21 | 16.59 | $16.76 | 8814 |
| 2023-04-20 | 16.57 | $16.62 | 10909 |
| 2023-04-19 | 16.57 | $16.53 | 5500 |
| 2023-04-18 | 16.57 | $16.57 | 24149 |
| 2023-04-17 | 16.57 | $16.48 | 10600 |
| 2023-04-14 | 16.58 | $16.48 | 14633 |
| 2023-04-13 | 16.59 | $16.68 | 10300 |
| 2023-04-12 | 16.58 | $17.04 | 13900 |
| 2023-04-11 | 16.53 | $16.68 | 2236 |
| 2023-04-10 | 16.52 | $16.90 | 29400 |
| 2023-04-06 | 16.48 | $16.96 | 9100 |
| 2023-04-05 | 16.43 | $16.67 | 9047 |
| 2023-04-04 | 16.40 | $16.74 | 11800 |
| 2023-04-03 | 16.36 | $16.96 | 15000 |
| 2023-03-31 | 16.30 | $16.75 | 5100 |
| 2023-03-30 | 16.25 | $16.40 | 4710 |
| 2023-03-29 | 16.24 | $16.47 | 18548 |
| 2023-03-28 | 16.22 | $16.27 | 15925 |
| 2023-03-27 | 16.21 | $16.01 | 31434 |
| 2023-03-24 | 16.23 | $15.92 | 3501 |
| 2023-03-23 | 16.26 | $15.87 | 2111 |
| 2023-03-22 | 16.30 | $15.83 | 3500 |
| 2023-03-21 | 16.35 | $15.91 | 22300 |
| 2023-03-20 | 16.40 | $15.70 | 19943 |
| 2023-03-17 | 16.47 | $15.77 | 19000 |
| 2023-03-16 | 16.55 | $15.80 | 17300 |
| 2023-03-15 | 16.63 | $15.74 | 19539 |
| 2023-03-14 | 16.72 | $15.94 | 25200 |
| 2023-03-13 | 16.80 | $16.08 | 9500 |
| 2023-03-10 | 16.88 | $16.30 | 8132 |
| 2023-03-09 | 16.94 | $16.45 | 12605 |
| 2023-03-08 | 16.99 | $16.38 | 27200 |
| 2023-03-07 | 17.06 | $16.47 | 34400 |
| 2023-03-06 | 17.12 | $16.72 | 19100 |
| 2023-03-03 | 17.16 | $16.66 | 7800 |
| 2023-03-02 | 17.21 | $16.57 | 10800 |
| 2023-03-01 | 17.28 | $16.68 | 10600 |
| 2023-02-28 | 17.34 | $16.73 | 6600 |
| 2023-02-27 | 17.41 | $16.64 | 3600 |
| 2023-02-24 | 17.49 | $16.65 | 7800 |
| 2023-02-23 | 17.58 | $16.83 | 6500 |
| 2023-02-22 | 17.66 | $16.87 | 8031 |
| 2023-02-21 | 17.74 | $16.80 | 16600 |
| 2023-02-17 | 17.84 | $17.23 | 4200 |
| 2023-02-16 | 17.90 | $17.01 | 31400 |
| 2023-02-15 | 18.00 | $17.59 | 5800 |
| 2023-02-14 | 18.04 | $17.56 | 25500 |
| 2023-02-13 | 18.09 | $18.02 | 31935 |
| 2023-02-10 | 18.10 | $18.56 | 44927 |
| 2023-02-09 | 18.05 | $18.48 | 19200 |
| 2023-02-08 | 18.00 | $18.31 | 17635 |
| 2023-02-07 | 17.97 | $18.44 | 9800 |
| 2023-02-06 | 17.92 | $18.35 | 40834 |
| 2023-02-03 | 17.88 | $18.75 | 33700 |
| 2023-02-02 | 17.78 | $18.45 | 23000 |
| 2023-02-01 | 17.71 | $18.25 | 14016 |
| 2023-01-31 | 17.66 | $18.00 | 30509 |
| 2023-01-30 | 17.62 | $17.94 | 22300 |
| 2023-01-27 | 17.59 | $18.05 | 26226 |
| 2023-01-26 | 17.54 | $18.35 | 12700 |
| 2023-01-25 | 17.46 | $18.29 | 16900 |
| 2023-01-24 | 17.37 | $18.05 | 10601 |
| 2023-01-23 | 17.30 | $18.10 | 8742 |
| 2023-01-20 | 17.21 | $17.80 | 10700 |
| 2023-01-19 | 17.15 | $17.62 | 13800 |
| 2023-01-18 | 17.10 | $17.67 | 3300 |
| 2023-01-17 | 17.04 | $17.64 | 25900 |
| 2023-01-13 | 16.98 | $17.80 | 15200 |
| 2023-01-12 | 16.89 | $17.70 | 14836 |
| 2023-01-11 | 16.80 | $17.29 | 13221 |
| 2023-01-10 | 16.75 | $16.91 | 9131 |
| 2023-01-09 | 16.74 | $16.90 | 23200 |
| 2023-01-06 | 16.72 | $16.79 | 10600 |
| 2023-01-05 | 16.71 | $16.43 | 16944 |
| 2023-01-04 | 16.74 | $16.74 | 11200 |
| 2023-01-03 | 16.74 | $16.63 | 19420 |
| 2022-12-30 | 16.75 | $16.35 | 39400 |
| 2022-12-29 | 16.80 | $16.22 | 28000 |
| 2022-12-28 | 16.86 | $16.37 | 8800 |
| 2022-12-27 | 16.91 | $16.45 | 18900 |
| 2022-12-23 | 16.96 | $16.53 | 28608 |
| 2022-12-22 | 17.00 | $17.22 | 60839 |
| 2022-12-21 | 16.98 | $17.08 | 11300 |
| 2022-12-20 | 16.97 | $16.96 | 26148 |
| 2022-12-19 | 16.97 | $16.36 | 118219 |
| 2022-12-16 | 17.03 | $16.89 | 39300 |
| 2022-12-15 | 17.05 | $17.49 | 35601 |
| 2022-12-14 | 17.00 | $17.35 | 58409 |
| 2022-12-13 | 16.96 | $17.35 | 35740 |
| 2022-12-12 | 16.92 | $17.42 | 20200 |
| 2022-12-09 | 16.87 | $17.59 | 10000 |
| 2022-12-08 | 16.79 | $17.16 | 25101 |
| 2022-12-07 | 16.76 | $16.95 | 73047 |
| 2022-12-06 | 16.73 | $17.35 | 13500 |
| 2022-12-05 | 16.67 | $17.16 | 31800 |
| 2022-12-02 | 16.62 | $17.42 | 39748 |
| 2022-12-01 | 16.53 | $18.00 | 33513 |
| 2022-11-30 | 16.38 | $17.34 | 19637 |
| 2022-11-29 | 16.28 | $17.34 | 15900 |
| 2022-11-28 | 16.17 | $17.16 | 13725 |
| 2022-11-25 | 16.06 | $17.24 | 10716 |
| 2022-11-23 | 15.94 | $16.95 | 81847 |
| 2022-11-22 | 15.83 | $16.25 | 57000 |
| 2022-11-21 | 15.79 | $16.41 | 17600 |
| 2022-11-18 | 15.72 | $16.55 | 50120 |
| 2022-11-17 | 15.63 | $15.59 | 47600 |
| 2022-11-16 | 15.64 | $15.95 | 32900 |
| 2022-11-15 | 15.61 | $16.49 | 27119 |
| 2022-11-14 | 15.51 | $15.59 | 42802 |
| 2022-11-11 | 15.51 | $15.85 | 12934 |
| 2022-11-10 | 15.47 | $16.06 | 21204 |
| 2022-11-09 | 15.41 | $15.66 | 11500 |
| 2022-11-08 | 15.38 | $15.66 | 26549 |
| 2022-11-07 | 15.35 | $15.62 | 16200 |
| 2022-11-04 | 15.32 | $15.16 | 6700 |
| 2022-11-03 | 15.34 | $15.25 | 25800 |
| 2022-11-02 | 15.35 | $15.33 | 56800 |
| 2022-11-01 | 15.35 | $14.72 | 19700 |
| 2022-10-31 | 15.42 | $14.68 | 25800 |
| 2022-10-28 | 15.49 | $14.73 | 29541 |
| 2022-10-27 | 15.57 | $14.64 | 34833 |
| 2022-10-26 | 15.67 | $14.89 | 53337 |
| 2022-10-25 | 15.76 | $14.99 | 41200 |
| 2022-10-24 | 15.84 | $15.08 | 10600 |
| 2022-10-21 | 15.92 | $15.28 | 18300 |
| 2022-10-20 | 15.98 | $15.46 | 10723 |
| 2022-10-19 | 16.04 | $15.53 | 24004 |
| 2022-10-18 | 16.09 | $15.60 | 13520 |
| 2022-10-17 | 16.14 | $15.61 | 34800 |
| 2022-10-14 | 16.20 | $16.03 | 8545 |
| 2022-10-13 | 16.22 | $16.09 | 11500 |
| 2022-10-12 | 16.23 | $16.12 | 13829 |
| 2022-10-11 | 16.24 | $15.89 | 21700 |
| 2022-10-10 | 16.28 | $16.12 | 8723 |
| 2022-10-07 | 16.29 | $16.09 | 5517 |
| 2022-10-06 | 16.32 | $16.24 | 3210 |
| 2022-10-05 | 16.32 | $16.35 | 3900 |
| 2022-10-04 | 16.32 | $16.28 | 18437 |
| 2022-10-03 | 16.33 | $16.13 | 23000 |
| 2022-09-30 | 16.35 | $15.60 | 18947 |
| 2022-09-29 | 16.43 | $15.65 | 7835 |
| 2022-09-28 | 16.51 | $15.86 | 59800 |
| 2022-09-27 | 16.57 | $15.77 | 30238 |
| 2022-09-26 | 16.66 | $15.61 | 16611 |
| 2022-09-23 | 16.77 | $15.74 | 17030 |
| 2022-09-22 | 16.88 | $15.90 | 13200 |
| 2022-09-21 | 16.98 | $16.10 | 20317 |
| 2022-09-20 | 17.07 | $16.03 | 28918 |
| 2022-09-19 | 17.18 | $16.07 | 8817 |
| 2022-09-16 | 17.30 | $16.40 | 2300 |
| 2022-09-15 | 17.40 | $16.47 | 11728 |
| 2022-09-14 | 17.49 | $16.84 | 9937 |
| 2022-09-13 | 17.56 | $16.65 | 28900 |
| 2022-09-12 | 17.66 | $17.62 | 13201 |
| 2022-09-09 | 17.66 | $17.64 | 19400 |
| 2022-09-08 | 17.66 | $17.42 | 7725 |
| 2022-09-07 | 17.69 | $17.30 | 73800 |
| 2022-09-06 | 17.73 | $16.82 | 21200 |
| 2022-09-02 | 17.83 | $16.96 | 8300 |
| 2022-09-01 | 17.92 | $17.00 | 6929 |
| 2022-08-31 | 18.02 | $17.21 | 40500 |
| 2022-08-30 | 18.10 | $17.62 | 8404 |
| 2022-08-29 | 18.15 | $17.67 | 18642 |
| 2022-08-26 | 18.20 | $18.32 | 2500 |
| 2022-08-25 | 18.19 | $17.99 | 4725 |
| 2022-08-24 | 18.21 | $18.03 | 11525 |
| 2022-08-23 | 18.23 | $17.85 | 11123 |
| 2022-08-22 | 18.27 | $18.00 | 3809 |
| 2022-08-19 | 18.30 | $18.37 | 5400 |
| 2022-08-18 | 18.29 | $18.41 | 9700 |
| 2022-08-17 | 18.28 | $18.46 | 6736 |
| 2022-08-16 | 18.26 | $18.49 | 8900 |
| 2022-08-15 | 18.23 | $18.59 | 4800 |
| 2022-08-12 | 18.20 | $18.45 | 13300 |
| 2022-08-11 | 18.17 | $18.45 | 22100 |
| 2022-08-10 | 18.14 | $18.51 | 13001 |
| 2022-08-09 | 18.10 | $18.60 | 13400 |
| 2022-08-08 | 18.05 | $18.45 | 7100 |
| 2022-08-05 | 18.01 | $18.67 | 18800 |
| 2022-08-04 | 17.94 | $18.75 | 13600 |
| 2022-08-03 | 17.85 | $18.77 | 12700 |
| 2022-08-02 | 17.75 | $18.68 | 13600 |
| 2022-08-01 | 17.65 | $18.66 | 28030 |
| 2022-07-29 | 17.55 | $18.14 | 30015 |
| 2022-07-28 | 17.49 | $17.85 | 37500 |
| 2022-07-27 | 17.45 | $17.44 | 21200 |
| 2022-07-26 | 17.45 | $17.46 | 17518 |
| 2022-07-25 | 17.45 | $17.41 | 27023 |
| 2022-07-22 | 17.45 | $17.49 | 20300 |
| 2022-07-21 | 17.45 | $17.54 | 9800 |
| 2022-07-20 | 17.44 | $17.60 | 13738 |
| 2022-07-19 | 17.42 | $17.88 | 11432 |
| 2022-07-18 | 17.37 | $17.75 | 12644 |
| 2022-07-15 | 17.33 | $17.60 | 14846 |
| 2022-07-14 | 17.31 | $17.60 | 11323 |
| 2022-07-13 | 17.27 | $17.50 | 11931 |
| 2022-07-12 | 17.25 | $17.60 | 19115 |
| 2022-07-11 | 17.21 | $17.52 | 21900 |
| 2022-07-08 | 17.18 | $17.45 | 18700 |
| 2022-07-07 | 17.15 | $17.45 | 13000 |
| 2022-07-06 | 17.12 | $17.36 | 11700 |
| 2022-07-05 | 17.10 | $17.50 | 20625 |
| 2022-07-01 | 17.05 | $17.29 | 24500 |
| 2022-06-30 | 17.03 | $17.50 | 29340 |
| 2022-06-29 | 16.98 | $17.06 | 17418 |
| 2022-06-28 | 16.97 | $16.81 | 37022 |
| 2022-06-27 | 16.99 | $16.77 | 25820 |
| 2022-06-24 | 17.01 | $16.72 | 30500 |
| 2022-06-23 | 17.04 | $16.60 | 15700 |
| 2022-06-22 | 17.09 | $16.33 | 37400 |
| 2022-06-21 | 17.17 | $16.18 | 20020 |
| 2022-06-17 | 17.27 | $16.80 | 19700 |
| 2022-06-16 | 17.32 | $17.39 | 14900 |
| 2022-06-15 | 17.32 | $17.37 | 26400 |
| 2022-06-14 | 17.31 | $17.14 | 33112 |
| 2022-06-13 | 17.33 | $17.40 | 24100 |
| 2022-06-10 | 17.32 | $17.67 | 42508 |
| 2022-06-09 | 17.28 | $17.80 | 8900 |
| 2022-06-08 | 17.23 | $17.99 | 13216 |
| 2022-06-07 | 17.15 | $18.13 | 24944 |
| 2022-06-06 | 17.04 | $17.99 | 24549 |
| 2022-06-03 | 16.95 | $18.04 | 14507 |
| 2022-06-02 | 16.83 | $18.25 | 29204 |
| 2022-06-01 | 16.68 | $17.82 | 32000 |
| 2022-05-31 | 16.56 | $17.59 | 41800 |
| 2022-05-27 | 16.45 | $17.32 | 60800 |
| 2022-05-26 | 16.36 | $16.67 | 71529 |
| 2022-05-25 | 16.33 | $16.27 | 139500 |
| 2022-05-24 | 16.33 | $15.78 | 73730 |
| 2022-05-23 | 16.39 | $15.72 | 51100 |
| 2022-05-20 | 16.46 | $15.76 | 16800 |
| 2022-05-19 | 16.54 | $15.65 | 33100 |
| 2022-05-18 | 16.63 | $15.52 | 38412 |
| 2022-05-17 | 16.75 | $15.83 | 30239 |
| 2022-05-16 | 16.84 | $16.01 | 21300 |
| 2022-05-13 | 16.93 | $16.06 | 55300 |
| 2022-05-12 | 17.02 | $15.85 | 57100 |
| 2022-05-11 | 17.15 | $16.17 | 76415 |
| 2022-05-10 | 17.25 | $16.17 | 29000 |
| 2022-05-09 | 17.36 | $16.32 | 66946 |
| 2022-05-06 | 17.47 | $16.82 | 21614 |
| 2022-05-05 | 17.54 | $16.59 | 24600 |
| 2022-05-04 | 17.64 | $16.74 | 23800 |
| 2022-05-03 | 17.74 | $16.79 | 25700 |
| 2022-05-02 | 17.84 | $16.87 | 21900 |
| 2022-04-29 | 17.94 | $16.95 | 15500 |
| 2022-04-28 | 18.05 | $17.09 | 36300 |
| 2022-04-27 | 18.15 | $16.91 | 39400 |
| 2022-04-26 | 18.28 | $17.17 | 44734 |
| 2022-04-25 | 18.39 | $17.72 | 18000 |
| 2022-04-22 | 18.46 | $17.93 | 11400 |
| 2022-04-21 | 18.52 | $18.01 | 15900 |
| 2022-04-20 | 18.57 | $18.07 | 38819 |
| 2022-04-19 | 18.63 | $18.08 | 32200 |
| 2022-04-18 | 18.68 | $17.82 | 19241 |
| 2022-04-14 | 18.77 | $18.40 | 18741 |
| 2022-04-13 | 18.81 | $18.36 | 16400 |
| 2022-04-12 | 18.86 | $18.76 | 18544 |
| 2022-04-11 | 18.87 | $18.85 | 15100 |
| 2022-04-08 | 18.87 | $19.29 | 10800 |
| 2022-04-07 | 18.83 | $18.79 | 22506 |
| 2022-04-06 | 18.83 | $18.75 | 9726 |
| 2022-04-05 | 18.84 | $18.88 | 72000 |
| 2022-04-04 | 18.84 | $19.07 | 25948 |
| 2022-04-01 | 18.81 | $18.86 | 16708 |
| 2022-03-31 | 18.81 | $18.55 | 26808 |
| 2022-03-30 | 18.84 | $18.31 | 30300 |
| 2022-03-29 | 18.89 | $18.33 | 22508 |
| 2022-03-28 | 18.95 | $18.31 | 10947 |
| 2022-03-25 | 19.02 | $18.37 | 38201 |
| 2022-03-24 | 19.09 | $18.45 | 20208 |
| 2022-03-23 | 19.15 | $18.50 | 31500 |
| 2022-03-22 | 19.22 | $18.52 | 11500 |
| 2022-03-21 | 19.30 | $18.80 | 7442 |
| 2022-03-18 | 19.35 | $18.70 | 12400 |
| 2022-03-17 | 19.42 | $18.71 | 15500 |
| 2022-03-16 | 19.49 | $18.80 | 36100 |
| 2022-03-15 | 19.56 | $18.91 | 16100 |
| 2022-03-14 | 19.63 | $19.16 | 25600 |
| 2022-03-11 | 19.68 | $19.22 | 14701 |
| 2022-03-10 | 19.73 | $19.13 | 6900 |
| 2022-03-09 | 19.79 | $19.15 | 20400 |
| 2022-03-08 | 19.86 | $19.30 | 19022 |
| 2022-03-07 | 19.92 | $19.56 | 7334 |
| 2022-03-04 | 19.96 | $19.71 | 8500 |
| 2022-03-03 | 19.99 | $19.78 | 5000 |
| 2022-03-02 | 20.01 | $19.81 | 3403 |
| 2022-03-01 | 20.03 | $19.85 | 7603 |
| 2022-02-28 | 20.05 | $19.59 | 8529 |
| 2022-02-25 | 20.10 | $19.65 | 12400 |
| 2022-02-24 | 20.14 | $19.23 | 21400 |
| 2022-02-23 | 20.24 | $19.59 | 9600 |
| 2022-02-22 | 20.31 | $19.71 | 11012 |
| 2022-02-18 | 20.37 | $19.89 | 10800 |
| 2022-02-17 | 20.42 | $20.00 | 19600 |
| 2022-02-16 | 20.47 | $19.99 | 27036 |
| 2022-02-15 | 20.52 | $20.05 | 22929 |
| 2022-02-14 | 20.56 | $20.05 | 4918 |
| 2022-02-11 | 20.62 | $20.06 | 17427 |
| 2022-02-10 | 20.68 | $20.20 | 9700 |
| 2022-02-09 | 20.73 | $20.30 | 8400 |
| 2022-02-08 | 20.77 | $20.58 | 46700 |
| 2022-02-07 | 20.79 | $20.41 | 36248 |
| 2022-02-04 | 20.83 | $20.54 | 9500 |
| 2022-02-03 | 20.86 | $20.63 | 21832 |
| 2022-02-02 | 20.89 | $20.60 | 20000 |
| 2022-02-01 | 20.92 | $20.35 | 30932 |
| 2022-01-31 | 20.98 | $20.33 | 16712 |
| 2022-01-28 | 21.05 | $20.27 | 17600 |
| 2022-01-27 | 21.13 | $20.15 | 32834 |
| 2022-01-26 | 21.23 | $20.38 | 31933 |
| 2022-01-25 | 21.32 | $20.40 | 22812 |
| 2022-01-24 | 21.42 | $20.28 | 23728 |
| 2022-01-21 | 21.54 | $20.58 | 20640 |
| 2022-01-20 | 21.64 | $20.60 | 21600 |
| 2022-01-19 | 21.75 | $20.55 | 20603 |
| 2022-01-18 | 21.87 | $20.60 | 44600 |
| 2022-01-14 | 22.01 | $21.46 | 12100 |
| 2022-01-13 | 22.07 | $21.62 | 17544 |
| 2022-01-12 | 22.11 | $21.75 | 40300 |
| 2022-01-11 | 22.15 | $21.85 | 13929 |
| 2022-01-10 | 22.18 | $21.76 | 60617 |
| 2022-01-07 | 22.23 | $22.10 | 4900 |
| 2022-01-06 | 22.24 | $22.06 | 28336 |
| 2022-01-05 | 22.26 | $22.21 | 23800 |
| 2022-01-04 | 22.26 | $22.19 | 26317 |
| 2022-01-03 | 22.27 | $22.24 | 25404 |
| 2021-12-31 | 22.28 | $22.30 | 42600 |
| 2021-12-30 | 22.27 | $21.81 | 28135 |
| 2021-12-29 | 22.32 | $21.55 | 29800 |
| 2021-12-28 | 22.40 | $21.46 | 79949 |
| 2021-12-27 | 22.50 | $21.85 | 12300 |
| 2021-12-23 | 22.57 | $21.90 | 21300 |
| 2021-12-22 | 22.64 | $22.14 | 11024 |
| 2021-12-21 | 22.70 | $22.16 | 5400 |
| 2021-12-20 | 22.75 | $22.29 | 25400 |
| 2021-12-17 | 22.80 | $23.30 | 12708 |
| 2021-12-16 | 22.75 | $23.28 | 17200 |
| 2021-12-15 | 22.69 | $23.23 | 16611 |
| 2021-12-14 | 22.64 | $23.16 | 6600 |
| 2021-12-13 | 22.58 | $22.94 | 18500 |
| 2021-12-10 | 22.54 | $22.70 | 13700 |
| 2021-12-09 | 22.53 | $22.60 | 9735 |
| 2021-12-08 | 22.52 | $22.52 | 4722 |
| 2021-12-07 | 22.52 | $22.51 | 8200 |
| 2021-12-06 | 22.52 | $22.27 | 11136 |
| 2021-12-03 | 22.54 | $22.27 | 3000 |
| 2021-12-02 | 22.57 | $22.46 | 15400 |
| 2021-12-01 | 22.58 | $22.60 | 2809 |
| 2021-11-30 | 22.58 | $22.67 | 7214 |
| 2021-11-29 | 22.57 | $22.67 | 14700 |
| 2021-11-26 | 22.56 | $22.72 | 3738 |
| 2021-11-24 | 22.55 | $22.55 | 2010 |
| 2021-11-23 | 22.55 | $22.54 | 1249 |
| 2021-11-22 | 22.55 | $22.60 | 4844 |
| 2021-11-19 | 22.54 | $22.72 | 8332 |
| 2021-11-18 | 22.52 | $22.79 | 9016 |
| 2021-11-17 | 22.50 | $22.66 | 6511 |
| 2021-11-16 | 22.48 | $22.72 | 5200 |
| 2021-11-15 | 22.45 | $22.72 | 13817 |
| 2021-11-12 | 22.43 | $22.70 | 4300 |
| 2021-11-11 | 22.40 | $22.40 | 7536 |
| 2021-11-10 | 22.40 | $22.30 | 12700 |
| 2021-11-09 | 22.41 | $22.45 | 21849 |
| 2021-11-08 | 22.40 | $22.55 | 8200 |
| 2021-11-05 | 22.39 | $22.42 | 9700 |
| 2021-11-04 | 22.38 | $22.26 | 5311 |
| 2021-11-03 | 22.40 | $22.16 | 3000 |
| 2021-11-02 | 22.42 | $22.22 | 8400 |
| 2021-11-01 | 22.44 | $21.98 | 44100 |
| 2021-10-29 | 22.49 | $21.95 | 18111 |
| 2021-10-28 | 22.55 | $21.85 | 19914 |
| 2021-10-27 | 22.62 | $21.85 | 40600 |
| 2021-10-26 | 22.70 | $22.13 | 14736 |
| 2021-10-25 | 22.76 | $22.24 | 1800 |
| 2021-10-22 | 22.82 | $22.21 | 9200 |
| 2021-10-21 | 22.88 | $22.31 | 8335 |
| 2021-10-20 | 22.94 | $22.47 | 7300 |
| 2021-10-19 | 22.99 | $22.55 | 1842 |
| 2021-10-18 | 23.04 | $22.58 | 4034 |
| 2021-10-15 | 23.08 | $22.62 | 8443 |
| 2021-10-14 | 23.13 | $22.81 | 10100 |
| 2021-10-13 | 23.17 | $22.93 | 6100 |
| 2021-10-12 | 23.19 | $22.90 | 13100 |
| 2021-10-11 | 23.22 | $23.11 | 401 |
| 2021-10-08 | 23.23 | $22.88 | 1900 |
| 2021-10-07 | 23.27 | $22.96 | 2215 |
| 2021-10-06 | 23.30 | $22.99 | 2000 |
| 2021-10-05 | 23.34 | $23.05 | 1806 |
| 2021-10-04 | 23.37 | $23.00 | 4348 |
| 2021-10-01 | 23.41 | $23.01 | 3733 |
| 2021-09-30 | 23.45 | $23.12 | 11700 |
| 2021-09-29 | 23.48 | $23.07 | 1800 |
| 2021-09-28 | 23.53 | $22.85 | 26125 |
| 2021-09-27 | 23.60 | $23.40 | 9600 |
| 2021-09-24 | 23.62 | $23.62 | 7037 |
| 2021-09-23 | 23.62 | $23.61 | 4124 |
| 2021-09-22 | 23.62 | $23.70 | 5600 |
| 2021-09-21 | 23.61 | $23.70 | 10012 |
| 2021-09-20 | 23.60 | $23.69 | 3600 |
| 2021-09-17 | 23.59 | $23.59 | 3300 |
| 2021-09-16 | 23.59 | $23.34 | 8200 |
| 2021-09-15 | 23.62 | $23.51 | 4507 |
| 2021-09-14 | 23.63 | $23.62 | 12635 |
| 2021-09-13 | 23.63 | $23.76 | 2800 |
| 2021-09-10 | 23.61 | $23.64 | 4700 |
| 2021-09-09 | 23.61 | $23.68 | 16404 |
| 2021-09-08 | 23.60 | $23.43 | 14600 |
| 2021-09-07 | 23.62 | $23.50 | 2200 |
| 2021-09-03 | 23.63 | $23.64 | 10900 |
| 2021-09-02 | 23.63 | $23.70 | 9400 |
| 2021-09-01 | 23.63 | $23.67 | 11143 |
| 2021-08-31 | 23.62 | $23.43 | 17343 |
| 2021-08-30 | 23.64 | $23.68 | 8810 |
| 2021-08-27 | 23.64 | $23.67 | 20800 |
| 2021-08-26 | 23.63 | $23.55 | 11133 |
| 2021-08-25 | 23.64 | $23.68 | 11008 |
| 2021-08-24 | 23.64 | $23.57 | 20500 |
| 2021-08-23 | 23.65 | $23.50 | 13328 |
| 2021-08-20 | 23.66 | $23.55 | 5100 |
| 2021-08-19 | 23.67 | $23.34 | 15212 |
| 2021-08-18 | 23.71 | $23.68 | 18300 |
| 2021-08-17 | 23.71 | $23.71 | 3900 |
| 2021-08-16 | 23.71 | $23.79 | 2800 |
| 2021-08-13 | 23.71 | $23.71 | 5700 |
| 2021-08-12 | 23.71 | $23.79 | 13500 |
| 2021-08-11 | 23.70 | $23.49 | 10200 |
| 2021-08-10 | 23.72 | $23.97 | 8923 |
| 2021-08-09 | 23.69 | $23.63 | 1115 |
| 2021-08-06 | 23.70 | $23.80 | 1819 |
| 2021-08-05 | 23.69 | $23.90 | 6402 |
| 2021-08-04 | 23.66 | $24.00 | 1613 |
| 2021-08-03 | 23.63 | $23.92 | 15400 |
| 2021-08-02 | 23.60 | $23.95 | 3304 |
| 2021-07-30 | 23.56 | $23.60 | 26000 |
| 2021-07-29 | 23.56 | $23.45 | 9110 |
| 2021-07-28 | 23.57 | $23.32 | 14100 |
| 2021-07-27 | 23.60 | $23.70 | 12600 |
| 2021-07-26 | 23.58 | $23.85 | 11306 |
| 2021-07-23 | 23.56 | $23.72 | 4435 |
| 2021-07-22 | 23.54 | $23.37 | 26400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.61
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.68
Average
16.65
Maximum
23.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.61 | $15.71 | 1635 |
| 2026-07-16 | 15.59 | $15.79 | 8820 |
| 2026-07-15 | 15.56 | $15.69 | 11800 |
| 2026-07-14 | 15.54 | $15.71 | 19700 |
| 2026-07-13 | 15.51 | $15.67 | 26745 |
| 2026-07-10 | 15.49 | $15.57 | 8500 |
| 2026-07-09 | 15.47 | $15.55 | 5625 |
| 2026-07-08 | 15.45 | $15.57 | 3122 |
| 2026-07-07 | 15.44 | $15.61 | 12100 |
| 2026-07-06 | 15.41 | $15.59 | 13000 |
| 2026-07-02 | 15.39 | $15.65 | 16600 |
| 2026-07-01 | 15.35 | $15.62 | 16700 |
| 2026-06-30 | 15.32 | $15.49 | 42600 |
| 2026-06-29 | 15.30 | $15.43 | 13000 |
| 2026-06-26 | 15.29 | $15.34 | 4900 |
| 2026-06-25 | 15.28 | $15.39 | 3200 |
| 2026-06-24 | 15.27 | $15.41 | 5800 |
| 2026-06-23 | 15.26 | $15.34 | 1900 |
| 2026-06-22 | 15.25 | $15.27 | 6500 |
| 2026-06-18 | 15.25 | $15.19 | 26600 |
| 2026-06-17 | 15.26 | $15.16 | 5500 |
| 2026-06-16 | 15.26 | $15.16 | 13300 |
| 2026-06-15 | 15.27 | $15.21 | 21400 |
| 2026-06-12 | 15.27 | $15.34 | 14938 |
| 2026-06-11 | 15.26 | $15.34 | 7131 |
| 2026-06-10 | 15.25 | $15.41 | 4500 |
| 2026-06-09 | 15.24 | $15.24 | 10100 |
| 2026-06-08 | 15.24 | $15.16 | 10500 |
| 2026-06-05 | 15.25 | $15.20 | 5111 |
| 2026-06-04 | 15.25 | $15.20 | 8800 |
| 2026-06-03 | 15.26 | $15.28 | 13300 |
| 2026-06-02 | 15.26 | $15.31 | 14200 |
| 2026-06-01 | 15.26 | $15.35 | 12934 |
| 2026-05-29 | 15.25 | $15.44 | 11008 |
| 2026-05-28 | 15.23 | $15.39 | 8200 |
| 2026-05-27 | 15.22 | $15.30 | 14000 |
| 2026-05-26 | 15.21 | $15.21 | 8822 |
| 2026-05-22 | 15.21 | $15.08 | 11244 |
| 2026-05-21 | 15.22 | $14.96 | 11849 |
| 2026-05-20 | 15.25 | $15.02 | 21445 |
| 2026-05-19 | 15.27 | $15.04 | 7127 |
| 2026-05-18 | 15.29 | $15.18 | 19927 |
| 2026-05-15 | 15.30 | $15.27 | 8300 |
| 2026-05-14 | 15.31 | $15.41 | 11000 |
| 2026-05-13 | 15.29 | $15.26 | 26500 |
| 2026-05-12 | 15.29 | $15.26 | 58528 |
| 2026-05-11 | 15.30 | $15.57 | 16113 |
| 2026-05-08 | 15.27 | $15.65 | 12447 |
| 2026-05-07 | 15.24 | $15.36 | 12300 |
| 2026-05-06 | 15.24 | $15.47 | 44220 |
| 2026-05-05 | 15.22 | $15.15 | 20804 |
| 2026-05-04 | 15.24 | $14.94 | 17700 |
| 2026-05-01 | 15.28 | $15.17 | 10000 |
| 2026-04-30 | 15.29 | $15.26 | 18644 |
| 2026-04-29 | 15.29 | $14.97 | 38919 |
| 2026-04-28 | 15.33 | $15.18 | 26021 |
| 2026-04-27 | 15.34 | $15.18 | 7600 |
| 2026-04-24 | 15.35 | $15.22 | 1500 |
| 2026-04-23 | 15.35 | $15.27 | 3000 |
| 2026-04-22 | 15.35 | $15.35 | 4744 |
| 2026-04-21 | 15.34 | $15.30 | 3434 |
| 2026-04-20 | 15.33 | $15.33 | 2048 |
| 2026-04-17 | 15.32 | $15.39 | 6200 |
| 2026-04-16 | 15.31 | $15.19 | 11246 |
| 2026-04-15 | 15.31 | $15.43 | 6339 |
| 2026-04-14 | 15.30 | $15.60 | 21100 |
| 2026-04-13 | 15.26 | $15.67 | 7027 |
| 2026-04-10 | 15.22 | $15.62 | 25600 |
| 2026-04-09 | 15.19 | $15.70 | 12400 |
| 2026-04-08 | 15.15 | $15.85 | 180738 |
| 2026-04-07 | 15.10 | $14.90 | 11200 |
| 2026-04-06 | 15.13 | $14.92 | 3107 |
| 2026-04-02 | 15.17 | $14.97 | 4207 |
| 2026-04-01 | 15.21 | $15.09 | 13800 |
| 2026-03-31 | 15.24 | $15.06 | 17800 |
| 2026-03-30 | 15.28 | $14.84 | 9642 |
| 2026-03-27 | 15.34 | $14.95 | 14113 |
| 2026-03-26 | 15.39 | $14.79 | 1000 |
| 2026-03-25 | 15.47 | $15.07 | 4600 |
| 2026-03-24 | 15.53 | $15.03 | 3021 |
| 2026-03-23 | 15.59 | $15.35 | 23049 |
| 2026-03-20 | 15.62 | $15.26 | 13700 |
| 2026-03-19 | 15.65 | $15.34 | 20000 |
| 2026-03-18 | 15.68 | $15.41 | 1811 |
| 2026-03-17 | 15.71 | $15.53 | 5300 |
| 2026-03-16 | 15.72 | $15.56 | 27500 |
| 2026-03-13 | 15.73 | $15.98 | 12900 |
| 2026-03-12 | 15.69 | $16.00 | 73010 |
| 2026-03-11 | 15.65 | $15.66 | 26000 |
| 2026-03-10 | 15.63 | $15.78 | 63400 |
| 2026-03-09 | 15.61 | $15.51 | 15311 |
| 2026-03-06 | 15.60 | $15.54 | 12921 |
| 2026-03-05 | 15.59 | $15.59 | 15938 |
| 2026-03-04 | 15.58 | $15.77 | 4540 |
| 2026-03-03 | 15.54 | $15.68 | 28200 |
| 2026-03-02 | 15.51 | $15.93 | 89300 |
| 2026-02-27 | 15.45 | $15.97 | 43830 |
| 2026-02-26 | 15.38 | $15.95 | 20114 |
| 2026-02-25 | 15.30 | $15.85 | 473518 |
| 2026-02-24 | 15.23 | $15.60 | 100438 |
| 2026-02-23 | 15.18 | $15.29 | 61700 |
| 2026-02-20 | 15.15 | $15.39 | 51335 |
| 2026-02-19 | 15.12 | $15.33 | 7944 |
| 2026-02-18 | 15.08 | $15.36 | 95911 |
| 2026-02-17 | 15.03 | $15.25 | 19800 |
| 2026-02-13 | 15.00 | $15.17 | 11528 |
| 2026-02-12 | 14.97 | $15.18 | 16614 |
| 2026-02-11 | 14.93 | $15.21 | 20200 |
| 2026-02-10 | 14.89 | $15.19 | 7700 |
| 2026-02-09 | 14.85 | $15.08 | 7533 |
| 2026-02-06 | 14.82 | $15.10 | 20514 |
| 2026-02-05 | 14.78 | $15.10 | 22500 |
| 2026-02-04 | 14.74 | $14.95 | 28700 |
| 2026-02-03 | 14.71 | $14.98 | 37009 |
| 2026-02-02 | 14.68 | $14.98 | 20219 |
| 2026-01-30 | 14.64 | $14.89 | 14100 |
| 2026-01-29 | 14.61 | $14.86 | 35300 |
| 2026-01-28 | 14.58 | $14.67 | 13500 |
| 2026-01-27 | 14.56 | $14.54 | 15439 |
| 2026-01-26 | 14.56 | $14.54 | 29000 |
| 2026-01-23 | 14.55 | $14.56 | 21600 |
| 2026-01-22 | 14.54 | $14.55 | 14500 |
| 2026-01-21 | 14.54 | $14.60 | 8546 |
| 2026-01-20 | 14.53 | $14.53 | 28900 |
| 2026-01-16 | 14.52 | $14.73 | 10300 |
| 2026-01-15 | 14.49 | $14.67 | 13847 |
| 2026-01-14 | 14.47 | $14.69 | 17209 |
| 2026-01-13 | 14.45 | $14.63 | 13900 |
| 2026-01-12 | 14.43 | $14.58 | 39900 |
| 2026-01-09 | 14.42 | $14.53 | 19500 |
| 2026-01-08 | 14.41 | $14.44 | 30345 |
| 2026-01-07 | 14.41 | $14.50 | 38300 |
| 2026-01-06 | 14.41 | $14.46 | 39047 |
| 2026-01-05 | 14.41 | $14.43 | 8000 |
| 2026-01-02 | 14.41 | $14.37 | 19416 |
| 2025-12-31 | 14.43 | $14.31 | 72400 |
| 2025-12-30 | 14.44 | $14.28 | 65900 |
| 2025-12-29 | 14.47 | $14.25 | 68903 |
| 2025-12-26 | 14.49 | $14.32 | 60603 |
| 2025-12-24 | 14.52 | $14.32 | 33422 |
| 2025-12-23 | 14.54 | $14.42 | 47445 |
| 2025-12-22 | 14.55 | $14.44 | 65428 |
| 2025-12-19 | 14.57 | $14.52 | 29733 |
| 2025-12-18 | 14.57 | $14.47 | 46400 |
| 2025-12-17 | 14.58 | $14.46 | 39700 |
| 2025-12-16 | 14.59 | $14.49 | 36117 |
| 2025-12-15 | 14.60 | $14.49 | 20000 |
| 2025-12-12 | 14.60 | $14.66 | 34000 |
| 2025-12-11 | 14.59 | $14.67 | 6100 |
| 2025-12-10 | 14.58 | $14.64 | 23700 |
| 2025-12-09 | 14.58 | $14.62 | 9527 |
| 2025-12-08 | 14.57 | $14.68 | 22000 |
| 2025-12-05 | 14.56 | $14.67 | 11400 |
| 2025-12-04 | 14.55 | $14.63 | 11600 |
| 2025-12-03 | 14.54 | $14.62 | 23907 |
| 2025-12-02 | 14.53 | $14.44 | 61100 |
| 2025-12-01 | 14.55 | $14.52 | 28032 |
| 2025-11-28 | 14.55 | $14.75 | 36318 |
| 2025-11-26 | 14.53 | $14.66 | 34500 |
| 2025-11-25 | 14.52 | $14.50 | 22000 |
| 2025-11-24 | 14.53 | $14.45 | 39700 |
| 2025-11-21 | 14.54 | $14.41 | 35019 |
| 2025-11-20 | 14.55 | $14.35 | 37941 |
| 2025-11-19 | 14.57 | $14.48 | 12041 |
| 2025-11-18 | 14.58 | $14.55 | 23702 |
| 2025-11-17 | 14.58 | $14.45 | 45809 |
| 2025-11-14 | 14.59 | $14.49 | 42900 |
| 2025-11-13 | 14.60 | $14.67 | 19500 |
| 2025-11-12 | 14.59 | $14.69 | 23427 |
| 2025-11-11 | 14.58 | $14.67 | 24200 |
| 2025-11-10 | 14.57 | $14.60 | 21200 |
| 2025-11-07 | 14.57 | $14.46 | 60700 |
| 2025-11-06 | 14.58 | $14.64 | 13530 |
| 2025-11-05 | 14.57 | $14.65 | 18942 |
| 2025-11-04 | 14.56 | $14.66 | 11426 |
| 2025-11-03 | 14.55 | $14.71 | 8300 |
| 2025-10-31 | 14.54 | $14.71 | 21300 |
| 2025-10-30 | 14.52 | $14.61 | 60100 |
| 2025-10-29 | 14.51 | $14.42 | 52100 |
| 2025-10-28 | 14.53 | $14.46 | 32440 |
| 2025-10-27 | 14.54 | $14.44 | 32600 |
| 2025-10-24 | 14.55 | $14.42 | 59300 |
| 2025-10-23 | 14.56 | $14.40 | 50600 |
| 2025-10-22 | 14.58 | $14.47 | 116200 |
| 2025-10-21 | 14.59 | $14.55 | 27400 |
| 2025-10-20 | 14.59 | $14.58 | 18300 |
| 2025-10-17 | 14.59 | $14.52 | 24900 |
| 2025-10-16 | 14.60 | $14.62 | 22714 |
| 2025-10-15 | 14.60 | $14.64 | 49014 |
| 2025-10-14 | 14.59 | $14.75 | 60700 |
| 2025-10-13 | 14.57 | $14.67 | 14005 |
| 2025-10-10 | 14.56 | $14.60 | 12028 |
| 2025-10-09 | 14.55 | $14.52 | 27000 |
| 2025-10-08 | 14.56 | $14.56 | 5600 |
| 2025-10-07 | 14.56 | $14.51 | 6926 |
| 2025-10-06 | 14.56 | $14.49 | 25800 |
| 2025-10-03 | 14.56 | $14.58 | 13820 |
| 2025-10-02 | 14.55 | $14.65 | 19700 |
| 2025-10-01 | 14.53 | $14.65 | 12700 |
| 2025-09-30 | 14.51 | $14.62 | 37442 |
| 2025-09-29 | 14.49 | $14.59 | 22844 |
| 2025-09-26 | 14.47 | $14.54 | 10300 |
| 2025-09-25 | 14.45 | $14.51 | 14701 |
| 2025-09-24 | 14.43 | $14.52 | 17625 |
| 2025-09-23 | 14.40 | $14.54 | 21700 |
| 2025-09-22 | 14.37 | $14.52 | 22000 |
| 2025-09-19 | 14.34 | $14.51 | 33508 |
| 2025-09-18 | 14.30 | $14.56 | 34810 |
| 2025-09-17 | 14.26 | $14.46 | 43135 |
| 2025-09-16 | 14.22 | $14.51 | 16700 |
| 2025-09-15 | 14.18 | $14.54 | 15800 |
| 2025-09-12 | 14.13 | $14.57 | 51500 |
| 2025-09-11 | 14.07 | $14.59 | 96600 |
| 2025-09-10 | 14.01 | $14.46 | 93434 |
| 2025-09-09 | 13.96 | $14.25 | 48800 |
| 2025-09-08 | 13.94 | $14.21 | 41201 |
| 2025-09-05 | 13.91 | $14.06 | 50148 |
| 2025-09-04 | 13.90 | $13.94 | 14300 |
| 2025-09-03 | 13.90 | $13.95 | 70708 |
| 2025-09-02 | 13.90 | $13.89 | 47500 |
| 2025-08-29 | 13.90 | $13.91 | 27627 |
| 2025-08-28 | 13.91 | $13.89 | 125600 |
| 2025-08-27 | 13.91 | $13.80 | 41200 |
| 2025-08-26 | 13.93 | $13.83 | 53000 |
| 2025-08-25 | 13.94 | $13.84 | 51100 |
| 2025-08-22 | 13.96 | $13.86 | 89800 |
| 2025-08-21 | 13.97 | $13.78 | 63700 |
| 2025-08-20 | 13.99 | $13.84 | 99418 |
| 2025-08-19 | 14.00 | $13.89 | 69205 |
| 2025-08-18 | 14.01 | $13.91 | 52104 |
| 2025-08-15 | 14.02 | $13.93 | 58200 |
| 2025-08-14 | 14.03 | $14.00 | 34806 |
| 2025-08-13 | 14.03 | $14.06 | 82700 |
| 2025-08-12 | 14.03 | $14.00 | 534800 |
| 2025-08-11 | 14.03 | $14.14 | 28538 |
| 2025-08-08 | 14.02 | $14.11 | 13400 |
| 2025-08-07 | 14.02 | $14.08 | 33100 |
| 2025-08-06 | 14.02 | $14.07 | 15400 |
| 2025-08-05 | 14.02 | $14.06 | 20000 |
| 2025-08-04 | 14.03 | $14.07 | 21636 |
| 2025-08-01 | 14.03 | $14.09 | 24831 |
| 2025-07-31 | 14.04 | $13.96 | 22200 |
| 2025-07-30 | 14.05 | $13.88 | 21012 |
| 2025-07-29 | 14.08 | $13.94 | 20000 |
| 2025-07-28 | 14.11 | $13.91 | 11700 |
| 2025-07-25 | 14.14 | $13.90 | 16602 |
| 2025-07-24 | 14.17 | $13.87 | 63707 |
| 2025-07-23 | 14.20 | $13.91 | 44526 |
| 2025-07-22 | 14.23 | $13.87 | 54148 |
| 2025-07-21 | 14.27 | $14.15 | 5900 |
| 2025-07-18 | 14.29 | $14.09 | 25623 |
| 2025-07-17 | 14.31 | $14.17 | 20900 |
| 2025-07-16 | 14.32 | $14.26 | 20600 |
| 2025-07-15 | 14.32 | $14.45 | 27302 |
| 2025-07-14 | 14.31 | $14.31 | 19700 |
| 2025-07-11 | 14.31 | $14.32 | 13800 |
| 2025-07-10 | 14.31 | $14.32 | 14229 |
| 2025-07-09 | 14.31 | $14.37 | 17300 |
| 2025-07-08 | 14.31 | $14.33 | 15600 |
| 2025-07-07 | 14.30 | $14.37 | 16943 |
| 2025-07-03 | 14.30 | $14.37 | 4500 |
| 2025-07-02 | 14.30 | $14.36 | 6724 |
| 2025-07-01 | 14.29 | $14.25 | 10238 |
| 2025-06-30 | 14.30 | $14.25 | 21500 |
| 2025-06-27 | 14.31 | $14.21 | 14400 |
| 2025-06-26 | 14.33 | $14.11 | 24500 |
| 2025-06-25 | 14.35 | $14.22 | 22900 |
| 2025-06-24 | 14.37 | $14.33 | 1917 |
| 2025-06-23 | 14.38 | $14.39 | 43236 |
| 2025-06-20 | 14.38 | $14.31 | 10500 |
| 2025-06-18 | 14.39 | $14.28 | 16800 |
| 2025-06-17 | 14.40 | $14.29 | 6534 |
| 2025-06-16 | 14.42 | $14.32 | 35604 |
| 2025-06-13 | 14.43 | $14.34 | 18117 |
| 2025-06-12 | 14.44 | $14.47 | 12600 |
| 2025-06-11 | 14.43 | $14.46 | 34115 |
| 2025-06-10 | 14.43 | $14.55 | 63500 |
| 2025-06-09 | 14.42 | $14.30 | 15628 |
| 2025-06-06 | 14.43 | $14.37 | 30443 |
| 2025-06-05 | 14.44 | $14.22 | 22622 |
| 2025-06-04 | 14.46 | $14.33 | 22446 |
| 2025-06-03 | 14.47 | $14.46 | 6200 |
| 2025-06-02 | 14.47 | $14.51 | 5400 |
| 2025-05-30 | 14.47 | $14.58 | 24000 |
| 2025-05-29 | 14.46 | $14.67 | 8637 |
| 2025-05-28 | 14.43 | $14.48 | 13200 |
| 2025-05-27 | 14.43 | $14.60 | 16800 |
| 2025-05-23 | 14.41 | $14.36 | 14723 |
| 2025-05-22 | 14.41 | $14.35 | 23200 |
| 2025-05-21 | 14.42 | $14.35 | 100426 |
| 2025-05-20 | 14.42 | $14.36 | 24600 |
| 2025-05-19 | 14.42 | $14.35 | 4200 |
| 2025-05-16 | 14.42 | $14.44 | 13301 |
| 2025-05-15 | 14.41 | $14.41 | 27600 |
| 2025-05-14 | 14.40 | $14.48 | 24204 |
| 2025-05-13 | 14.38 | $14.48 | 42427 |
| 2025-05-12 | 14.36 | $14.47 | 45325 |
| 2025-05-09 | 14.33 | $14.49 | 49900 |
| 2025-05-08 | 14.31 | $14.46 | 29914 |
| 2025-05-07 | 14.28 | $14.45 | 2742 |
| 2025-05-06 | 14.25 | $14.46 | 100300 |
| 2025-05-05 | 14.22 | $14.51 | 18600 |
| 2025-05-02 | 14.19 | $14.48 | 15628 |
| 2025-05-01 | 14.16 | $14.43 | 16700 |
| 2025-04-30 | 14.14 | $14.33 | 13200 |
| 2025-04-29 | 14.13 | $14.28 | 13535 |
| 2025-04-28 | 14.13 | $14.23 | 14000 |
| 2025-04-25 | 14.13 | $14.27 | 15300 |
| 2025-04-24 | 14.14 | $14.18 | 6918 |
| 2025-04-23 | 14.16 | $14.07 | 16900 |
| 2025-04-22 | 14.20 | $13.96 | 34200 |
| 2025-04-21 | 14.25 | $13.91 | 9000 |
| 2025-04-17 | 14.31 | $14.02 | 22900 |
| 2025-04-16 | 14.37 | $13.99 | 29720 |
| 2025-04-15 | 14.44 | $14.03 | 19800 |
| 2025-04-14 | 14.50 | $14.02 | 32007 |
| 2025-04-11 | 14.57 | $13.93 | 31813 |
| 2025-04-10 | 14.66 | $13.92 | 41600 |
| 2025-04-09 | 14.76 | $14.15 | 54400 |
| 2025-04-08 | 14.84 | $14.00 | 50200 |
| 2025-04-07 | 14.94 | $14.22 | 26000 |
| 2025-04-04 | 15.02 | $14.55 | 54200 |
| 2025-04-03 | 15.08 | $14.96 | 27313 |
| 2025-04-02 | 15.10 | $14.99 | 6507 |
| 2025-04-01 | 15.12 | $15.00 | 60721 |
| 2025-03-31 | 15.15 | $14.93 | 34146 |
| 2025-03-28 | 15.18 | $15.05 | 13723 |
| 2025-03-27 | 15.21 | $15.01 | 5300 |
| 2025-03-26 | 15.24 | $15.10 | 54042 |
| 2025-03-25 | 15.27 | $15.24 | 5400 |
| 2025-03-24 | 15.29 | $15.22 | 11334 |
| 2025-03-21 | 15.31 | $15.12 | 8727 |
| 2025-03-20 | 15.34 | $15.07 | 17906 |
| 2025-03-19 | 15.38 | $14.99 | 30100 |
| 2025-03-18 | 15.44 | $15.00 | 40622 |
| 2025-03-17 | 15.49 | $15.20 | 6600 |
| 2025-03-14 | 15.53 | $15.22 | 6800 |
| 2025-03-13 | 15.57 | $15.41 | 7213 |
| 2025-03-12 | 15.60 | $15.47 | 4400 |
| 2025-03-11 | 15.62 | $15.36 | 12106 |
| 2025-03-10 | 15.65 | $15.40 | 10800 |
| 2025-03-07 | 15.68 | $15.48 | 9142 |
| 2025-03-06 | 15.70 | $15.54 | 8100 |
| 2025-03-05 | 15.72 | $15.57 | 9147 |
| 2025-03-04 | 15.74 | $15.63 | 11600 |
| 2025-03-03 | 15.75 | $15.73 | 29900 |
| 2025-02-28 | 15.75 | $15.77 | 16400 |
| 2025-02-27 | 15.75 | $15.71 | 14300 |
| 2025-02-26 | 15.75 | $15.74 | 12829 |
| 2025-02-25 | 15.75 | $15.73 | 4118 |
| 2025-02-24 | 15.74 | $15.74 | 10800 |
| 2025-02-21 | 15.74 | $15.79 | 18621 |
| 2025-02-20 | 15.73 | $15.81 | 22200 |
| 2025-02-19 | 15.72 | $15.75 | 8400 |
| 2025-02-18 | 15.71 | $15.70 | 9244 |
| 2025-02-14 | 15.71 | $15.69 | 13916 |
| 2025-02-13 | 15.70 | $15.78 | 20619 |
| 2025-02-12 | 15.69 | $15.62 | 30212 |
| 2025-02-11 | 15.69 | $15.82 | 7142 |
| 2025-02-10 | 15.66 | $15.81 | 10529 |
| 2025-02-07 | 15.64 | $15.79 | 5900 |
| 2025-02-06 | 15.61 | $15.79 | 14500 |
| 2025-02-05 | 15.59 | $15.83 | 11732 |
| 2025-02-04 | 15.55 | $15.72 | 11203 |
| 2025-02-03 | 15.53 | $15.70 | 9000 |
| 2025-01-31 | 15.50 | $15.66 | 27200 |
| 2025-01-30 | 15.48 | $15.70 | 5700 |
| 2025-01-29 | 15.45 | $15.49 | 12007 |
| 2025-01-28 | 15.43 | $15.50 | 9400 |
| 2025-01-27 | 15.41 | $15.48 | 2043 |
| 2025-01-24 | 15.39 | $15.46 | 10400 |
| 2025-01-23 | 15.37 | $15.54 | 10327 |
| 2025-01-22 | 15.34 | $15.70 | 12229 |
| 2025-01-21 | 15.29 | $15.59 | 23933 |
| 2025-01-17 | 15.25 | $15.47 | 5834 |
| 2025-01-16 | 15.22 | $15.41 | 13200 |
| 2025-01-15 | 15.20 | $15.43 | 4400 |
| 2025-01-14 | 15.18 | $15.39 | 7100 |
| 2025-01-13 | 15.16 | $15.26 | 17400 |
| 2025-01-10 | 15.16 | $15.23 | 40339 |
| 2025-01-08 | 15.17 | $15.26 | 7900 |
| 2025-01-07 | 15.18 | $15.22 | 30100 |
| 2025-01-06 | 15.19 | $15.29 | 22100 |
| 2025-01-03 | 15.20 | $15.32 | 17136 |
| 2025-01-02 | 15.22 | $15.21 | 13600 |
| 2024-12-31 | 15.24 | $15.06 | 78144 |
| 2024-12-30 | 15.29 | $14.95 | 118920 |
| 2024-12-27 | 15.35 | $14.86 | 58400 |
| 2024-12-26 | 15.43 | $14.89 | 52141 |
| 2024-12-24 | 15.50 | $14.89 | 23034 |
| 2024-12-23 | 15.59 | $14.86 | 86600 |
| 2024-12-20 | 15.67 | $15.01 | 143144 |
| 2024-12-19 | 15.75 | $15.10 | 66100 |
| 2024-12-18 | 15.82 | $15.27 | 44307 |
| 2024-12-17 | 15.88 | $15.47 | 31100 |
| 2024-12-16 | 15.92 | $15.62 | 56507 |
| 2024-12-13 | 15.95 | $15.72 | 37400 |
| 2024-12-12 | 15.97 | $15.97 | 19240 |
| 2024-12-11 | 15.96 | $16.04 | 27217 |
| 2024-12-10 | 15.95 | $16.00 | 46500 |
| 2024-12-09 | 15.94 | $16.00 | 16800 |
| 2024-12-06 | 15.93 | $16.01 | 39700 |
| 2024-12-05 | 15.92 | $15.99 | 32709 |
| 2024-12-04 | 15.92 | $16.10 | 34900 |
| 2024-12-03 | 15.89 | $16.12 | 56216 |
| 2024-12-02 | 15.87 | $16.07 | 28633 |
| 2024-11-29 | 15.85 | $16.04 | 21000 |
| 2024-11-27 | 15.83 | $15.96 | 42828 |
| 2024-11-26 | 15.82 | $15.80 | 26600 |
| 2024-11-25 | 15.83 | $15.82 | 27049 |
| 2024-11-22 | 15.83 | $15.73 | 17300 |
| 2024-11-21 | 15.84 | $15.68 | 20822 |
| 2024-11-20 | 15.86 | $15.63 | 20919 |
| 2024-11-19 | 15.89 | $15.72 | 20500 |
| 2024-11-18 | 15.91 | $15.82 | 13900 |
| 2024-11-15 | 15.92 | $15.90 | 24900 |
| 2024-11-14 | 15.93 | $16.10 | 20710 |
| 2024-11-13 | 15.92 | $15.86 | 14830 |
| 2024-11-12 | 15.93 | $15.86 | 21300 |
| 2024-11-11 | 15.95 | $16.02 | 22500 |
| 2024-11-08 | 15.95 | $15.97 | 15000 |
| 2024-11-07 | 15.96 | $15.91 | 20900 |
| 2024-11-06 | 15.98 | $15.78 | 20426 |
| 2024-11-05 | 16.01 | $15.95 | 20606 |
| 2024-11-04 | 16.03 | $15.87 | 11936 |
| 2024-11-01 | 16.05 | $15.84 | 14200 |
| 2024-10-31 | 16.09 | $15.89 | 31800 |
| 2024-10-30 | 16.12 | $15.87 | 26900 |
| 2024-10-29 | 16.16 | $15.76 | 5900 |
| 2024-10-28 | 16.21 | $15.82 | 41800 |
| 2024-10-25 | 16.25 | $15.91 | 11832 |
| 2024-10-24 | 16.29 | $15.94 | 9929 |
| 2024-10-23 | 16.33 | $16.16 | 20200 |
| 2024-10-22 | 16.35 | $16.30 | 10800 |
| 2024-10-21 | 16.35 | $16.31 | 11221 |
| 2024-10-18 | 16.36 | $16.35 | 10230 |
| 2024-10-17 | 16.36 | $16.35 | 13000 |
| 2024-10-16 | 16.35 | $16.31 | 9800 |
| 2024-10-15 | 16.35 | $16.32 | 11832 |
| 2024-10-14 | 16.35 | $16.37 | 16300 |
| 2024-10-11 | 16.35 | $16.40 | 3734 |
| 2024-10-10 | 16.33 | $16.33 | 10437 |
| 2024-10-09 | 16.33 | $16.32 | 35806 |
| 2024-10-08 | 16.32 | $16.40 | 20800 |
| 2024-10-07 | 16.31 | $16.42 | 11000 |
| 2024-10-04 | 16.29 | $16.35 | 17536 |
| 2024-10-03 | 16.27 | $16.40 | 6926 |
| 2024-10-02 | 16.25 | $16.45 | 7117 |
| 2024-10-01 | 16.22 | $16.46 | 18728 |
| 2024-09-30 | 16.18 | $16.33 | 14443 |
| 2024-09-27 | 16.16 | $16.32 | 36417 |
| 2024-09-26 | 16.13 | $16.31 | 16000 |
| 2024-09-25 | 16.11 | $16.27 | 6336 |
| 2024-09-24 | 16.08 | $16.25 | 12700 |
| 2024-09-23 | 16.06 | $16.16 | 12635 |
| 2024-09-20 | 16.04 | $16.21 | 17100 |
| 2024-09-19 | 16.02 | $16.15 | 8808 |
| 2024-09-18 | 16.00 | $16.12 | 14300 |
| 2024-09-17 | 15.98 | $16.14 | 15326 |
| 2024-09-16 | 15.97 | $16.12 | 15000 |
| 2024-09-13 | 15.95 | $16.14 | 7800 |
| 2024-09-12 | 15.94 | $16.15 | 32000 |
| 2024-09-11 | 15.92 | $16.02 | 18200 |
| 2024-09-10 | 15.91 | $15.90 | 30000 |
| 2024-09-09 | 15.92 | $15.89 | 43300 |
| 2024-09-06 | 15.93 | $15.86 | 37600 |
| 2024-09-05 | 15.94 | $15.85 | 22000 |
| 2024-09-04 | 15.96 | $15.93 | 13324 |
| 2024-09-03 | 15.96 | $15.90 | 23702 |
| 2024-08-30 | 15.97 | $15.88 | 13531 |
| 2024-08-29 | 15.98 | $15.81 | 16039 |
| 2024-08-28 | 16.00 | $15.81 | 16921 |
| 2024-08-27 | 16.03 | $15.84 | 69100 |
| 2024-08-26 | 16.05 | $15.83 | 112400 |
| 2024-08-23 | 16.07 | $16.02 | 13200 |
| 2024-08-22 | 16.07 | $15.97 | 44427 |
| 2024-08-21 | 16.08 | $16.11 | 5700 |
| 2024-08-20 | 16.07 | $16.20 | 4000 |
| 2024-08-19 | 16.05 | $16.07 | 11449 |
| 2024-08-16 | 16.05 | $16.14 | 13007 |
| 2024-08-15 | 16.03 | $16.00 | 15336 |
| 2024-08-14 | 16.03 | $16.13 | 11544 |
| 2024-08-13 | 16.02 | $16.10 | 18400 |
| 2024-08-12 | 16.01 | $16.11 | 15839 |
| 2024-08-09 | 16.00 | $16.14 | 12400 |
| 2024-08-08 | 15.98 | $16.08 | 4800 |
| 2024-08-07 | 15.97 | $16.06 | 18500 |
| 2024-08-06 | 15.97 | $15.95 | 23631 |
| 2024-08-05 | 15.97 | $15.73 | 36900 |
| 2024-08-02 | 15.99 | $16.02 | 55000 |
| 2024-08-01 | 15.99 | $16.15 | 4600 |
| 2024-07-31 | 15.97 | $16.06 | 9738 |
| 2024-07-30 | 15.96 | $15.98 | 6446 |
| 2024-07-29 | 15.96 | $15.89 | 31115 |
| 2024-07-26 | 15.96 | $16.03 | 15100 |
| 2024-07-25 | 15.95 | $16.01 | 6528 |
| 2024-07-24 | 15.94 | $15.85 | 17800 |
| 2024-07-23 | 15.95 | $15.95 | 19203 |
| 2024-07-22 | 15.94 | $15.90 | 20808 |
| 2024-07-19 | 15.94 | $15.86 | 7616 |
| 2024-07-18 | 15.95 | $15.90 | 17500 |
| 2024-07-17 | 15.95 | $15.98 | 25126 |
| 2024-07-16 | 15.94 | $16.11 | 15300 |
| 2024-07-15 | 15.92 | $16.03 | 22500 |
| 2024-07-12 | 15.91 | $16.15 | 32000 |
| 2024-07-11 | 15.88 | $16.19 | 44900 |
| 2024-07-10 | 15.86 | $15.91 | 8500 |
| 2024-07-09 | 15.86 | $15.83 | 17700 |
| 2024-07-08 | 15.86 | $15.81 | 23524 |
| 2024-07-05 | 15.88 | $15.90 | 22532 |
| 2024-07-03 | 15.88 | $15.90 | 22216 |
| 2024-07-02 | 15.88 | $15.83 | 47725 |
| 2024-07-01 | 15.89 | $15.75 | 37400 |
| 2024-06-28 | 15.90 | $15.91 | 17500 |
| 2024-06-27 | 15.90 | $15.75 | 24437 |
| 2024-06-26 | 15.91 | $15.75 | 33707 |
| 2024-06-25 | 15.93 | $15.90 | 7200 |
| 2024-06-24 | 15.92 | $15.83 | 6025 |
| 2024-06-21 | 15.93 | $15.80 | 6100 |
| 2024-06-20 | 15.94 | $15.82 | 16444 |
| 2024-06-18 | 15.94 | $15.90 | 24600 |
| 2024-06-17 | 15.94 | $15.96 | 6145 |
| 2024-06-14 | 15.94 | $15.98 | 5246 |
| 2024-06-13 | 15.93 | $16.05 | 16000 |
| 2024-06-12 | 15.92 | $16.29 | 4912 |
| 2024-06-11 | 15.88 | $16.09 | 34700 |
| 2024-06-10 | 15.86 | $16.11 | 5807 |
| 2024-06-07 | 15.84 | $16.00 | 17700 |
| 2024-06-06 | 15.83 | $15.93 | 3500 |
| 2024-06-05 | 15.83 | $15.84 | 13100 |
| 2024-06-04 | 15.84 | $15.76 | 23240 |
| 2024-06-03 | 15.85 | $15.80 | 9920 |
| 2024-05-31 | 15.86 | $15.69 | 10934 |
| 2024-05-30 | 15.88 | $15.64 | 6300 |
| 2024-05-29 | 15.90 | $15.58 | 8013 |
| 2024-05-28 | 15.93 | $15.70 | 12939 |
| 2024-05-24 | 15.95 | $15.82 | 10900 |
| 2024-05-23 | 15.95 | $15.77 | 24900 |
| 2024-05-22 | 15.95 | $15.88 | 15400 |
| 2024-05-21 | 15.94 | $16.08 | 6100 |
| 2024-05-20 | 15.91 | $16.25 | 5630 |
| 2024-05-17 | 15.86 | $15.98 | 2205 |
| 2024-05-16 | 15.83 | $15.99 | 5300 |
| 2024-05-15 | 15.80 | $16.17 | 14200 |
| 2024-05-14 | 15.75 | $15.97 | 4102 |
| 2024-05-13 | 15.71 | $16.00 | 15109 |
| 2024-05-10 | 15.67 | $16.06 | 21700 |
| 2024-05-09 | 15.62 | $16.05 | 2940 |
| 2024-05-08 | 15.57 | $16.02 | 4100 |
| 2024-05-07 | 15.52 | $16.01 | 32500 |
| 2024-05-06 | 15.48 | $15.73 | 24900 |
| 2024-05-03 | 15.45 | $15.54 | 9432 |
| 2024-05-02 | 15.45 | $15.47 | 9300 |
| 2024-05-01 | 15.46 | $15.45 | 4530 |
| 2024-04-30 | 15.47 | $15.39 | 14207 |
| 2024-04-29 | 15.49 | $15.46 | 14107 |
| 2024-04-26 | 15.50 | $15.42 | 12500 |
| 2024-04-25 | 15.53 | $15.37 | 4928 |
| 2024-04-24 | 15.56 | $15.45 | 9244 |
| 2024-04-23 | 15.58 | $15.45 | 14837 |
| 2024-04-22 | 15.61 | $15.36 | 7834 |
| 2024-04-19 | 15.65 | $15.42 | 10602 |
| 2024-04-18 | 15.69 | $15.42 | 19000 |
| 2024-04-17 | 15.73 | $15.47 | 14100 |
| 2024-04-16 | 15.76 | $15.39 | 17449 |
| 2024-04-15 | 15.82 | $15.32 | 13700 |
| 2024-04-12 | 15.88 | $15.58 | 22145 |
| 2024-04-11 | 15.92 | $15.70 | 14904 |
| 2024-04-10 | 15.95 | $15.66 | 20300 |
| 2024-04-09 | 16.00 | $15.91 | 6000 |
| 2024-04-08 | 16.01 | $15.89 | 17900 |
| 2024-04-05 | 16.04 | $15.81 | 15300 |
| 2024-04-04 | 16.07 | $15.89 | 11046 |
| 2024-04-03 | 16.10 | $15.89 | 34132 |
| 2024-04-02 | 16.12 | $15.98 | 31300 |
| 2024-04-01 | 16.14 | $15.98 | 34345 |
| 2024-03-28 | 16.17 | $16.10 | 23231 |
| 2024-03-27 | 16.18 | $16.04 | 11449 |
| 2024-03-26 | 16.19 | $15.98 | 16300 |
| 2024-03-25 | 16.21 | $16.02 | 16814 |
| 2024-03-22 | 16.23 | $16.07 | 14426 |
| 2024-03-21 | 16.24 | $16.11 | 12128 |
| 2024-03-20 | 16.25 | $16.14 | 20800 |
| 2024-03-19 | 16.25 | $16.16 | 17346 |
| 2024-03-18 | 16.26 | $16.31 | 17649 |
| 2024-03-15 | 16.25 | $16.50 | 7100 |
| 2024-03-14 | 16.22 | $16.20 | 7803 |
| 2024-03-13 | 16.22 | $16.40 | 4800 |
| 2024-03-12 | 16.19 | $16.35 | 5200 |
| 2024-03-11 | 16.17 | $16.30 | 6030 |
| 2024-03-08 | 16.15 | $16.26 | 24028 |
| 2024-03-07 | 16.14 | $16.32 | 6002 |
| 2024-03-06 | 16.11 | $16.28 | 5100 |
| 2024-03-05 | 16.09 | $16.33 | 8800 |
| 2024-03-04 | 16.07 | $16.05 | 30427 |
| 2024-03-01 | 16.06 | $16.15 | 20200 |
| 2024-02-29 | 16.05 | $16.09 | 23012 |
| 2024-02-28 | 16.04 | $16.00 | 35914 |
| 2024-02-27 | 16.04 | $15.86 | 11500 |
| 2024-02-26 | 16.06 | $15.89 | 31418 |
| 2024-02-23 | 16.07 | $16.22 | 16148 |
| 2024-02-22 | 16.04 | $16.27 | 10700 |
| 2024-02-21 | 16.01 | $16.19 | 34947 |
| 2024-02-20 | 15.98 | $16.20 | 12300 |
| 2024-02-16 | 15.95 | $16.10 | 18200 |
| 2024-02-15 | 15.92 | $16.11 | 1600 |
| 2024-02-14 | 15.89 | $16.02 | 29800 |
| 2024-02-13 | 15.87 | $15.90 | 4500 |
| 2024-02-12 | 15.85 | $16.01 | 15700 |
| 2024-02-09 | 15.82 | $16.01 | 4703 |
| 2024-02-08 | 15.80 | $15.96 | 12700 |
| 2024-02-07 | 15.77 | $15.95 | 28827 |
| 2024-02-06 | 15.75 | $15.96 | 2800 |
| 2024-02-05 | 15.73 | $15.82 | 23500 |
| 2024-02-02 | 15.71 | $15.91 | 12924 |
| 2024-02-01 | 15.69 | $16.06 | 17900 |
| 2024-01-31 | 15.66 | $15.91 | 13422 |
| 2024-01-30 | 15.63 | $15.70 | 27600 |
| 2024-01-29 | 15.63 | $15.73 | 38800 |
| 2024-01-26 | 15.62 | $15.72 | 10000 |
| 2024-01-25 | 15.60 | $15.64 | 6900 |
| 2024-01-24 | 15.60 | $15.61 | 27800 |
| 2024-01-23 | 15.59 | $15.55 | 3740 |
| 2024-01-22 | 15.59 | $15.55 | 17920 |
| 2024-01-19 | 15.59 | $15.26 | 12049 |
| 2024-01-18 | 15.62 | $15.40 | 2800 |
| 2024-01-17 | 15.63 | $15.51 | 10016 |
| 2024-01-16 | 15.63 | $15.53 | 22500 |
| 2024-01-12 | 15.63 | $15.74 | 17600 |
| 2024-01-11 | 15.61 | $15.86 | 8300 |
| 2024-01-10 | 15.58 | $15.86 | 10800 |
| 2024-01-09 | 15.54 | $15.87 | 6644 |
| 2024-01-08 | 15.49 | $15.95 | 7839 |
| 2024-01-05 | 15.44 | $15.76 | 9400 |
| 2024-01-04 | 15.40 | $15.84 | 16300 |
| 2024-01-03 | 15.35 | $15.63 | 17000 |
| 2024-01-02 | 15.32 | $15.39 | 16016 |
| 2023-12-29 | 15.32 | $15.23 | 51122 |
| 2023-12-28 | 15.32 | $15.21 | 86748 |
| 2023-12-27 | 15.33 | $15.32 | 45807 |
| 2023-12-26 | 15.33 | $15.36 | 53733 |
| 2023-12-22 | 15.33 | $15.32 | 35400 |
| 2023-12-21 | 15.33 | $15.27 | 28421 |
| 2023-12-20 | 15.33 | $15.32 | 55127 |
| 2023-12-19 | 15.33 | $15.52 | 66702 |
| 2023-12-18 | 15.30 | $15.38 | 41110 |
| 2023-12-15 | 15.29 | $15.42 | 39400 |
| 2023-12-14 | 15.28 | $15.42 | 29000 |
| 2023-12-13 | 15.26 | $15.34 | 44835 |
| 2023-12-12 | 15.24 | $15.20 | 38100 |
| 2023-12-11 | 15.24 | $15.21 | 14237 |
| 2023-12-08 | 15.23 | $15.43 | 16520 |
| 2023-12-07 | 15.19 | $15.26 | 20200 |
| 2023-12-06 | 15.17 | $15.17 | 61600 |
| 2023-12-05 | 15.15 | $15.17 | 87700 |
| 2023-12-04 | 15.13 | $15.19 | 43700 |
| 2023-12-01 | 15.10 | $15.41 | 47500 |
| 2023-11-30 | 15.04 | $15.26 | 26900 |
| 2023-11-29 | 14.99 | $15.37 | 30302 |
| 2023-11-28 | 14.93 | $15.20 | 23937 |
| 2023-11-27 | 14.87 | $15.22 | 21304 |
| 2023-11-24 | 14.80 | $15.25 | 13518 |
| 2023-11-22 | 14.71 | $15.21 | 14407 |
| 2023-11-21 | 14.63 | $15.18 | 21133 |
| 2023-11-20 | 14.53 | $15.27 | 41909 |
| 2023-11-17 | 14.43 | $15.26 | 27700 |
| 2023-11-16 | 14.31 | $15.07 | 60601 |
| 2023-11-15 | 14.21 | $14.62 | 13122 |
| 2023-11-14 | 14.14 | $14.62 | 41016 |
| 2023-11-13 | 14.08 | $14.47 | 12528 |
| 2023-11-10 | 14.02 | $14.54 | 14000 |
| 2023-11-09 | 13.96 | $14.38 | 7600 |
| 2023-11-08 | 13.91 | $14.51 | 21300 |
| 2023-11-07 | 13.84 | $14.35 | 13700 |
| 2023-11-06 | 13.80 | $14.15 | 18417 |
| 2023-11-03 | 13.77 | $14.34 | 30404 |
| 2023-11-02 | 13.72 | $14.15 | 25029 |
| 2023-11-01 | 13.69 | $13.93 | 11049 |
| 2023-10-31 | 13.68 | $13.67 | 39035 |
| 2023-10-30 | 13.69 | $13.34 | 13816 |
| 2023-10-27 | 13.75 | $13.19 | 55626 |
| 2023-10-26 | 13.82 | $13.45 | 16629 |
| 2023-10-25 | 13.87 | $13.41 | 19504 |
| 2023-10-24 | 13.94 | $13.57 | 18948 |
| 2023-10-23 | 13.99 | $13.55 | 25514 |
| 2023-10-20 | 14.04 | $13.77 | 9043 |
| 2023-10-19 | 14.09 | $13.73 | 9700 |
| 2023-10-18 | 14.14 | $13.88 | 8534 |
| 2023-10-17 | 14.19 | $13.92 | 62400 |
| 2023-10-16 | 14.24 | $13.98 | 6328 |
| 2023-10-13 | 14.29 | $14.16 | 8100 |
| 2023-10-12 | 14.34 | $14.06 | 29300 |
| 2023-10-11 | 14.41 | $14.30 | 31200 |
| 2023-10-10 | 14.45 | $14.28 | 35800 |
| 2023-10-09 | 14.51 | $14.09 | 18324 |
| 2023-10-06 | 14.60 | $14.05 | 23948 |
| 2023-10-05 | 14.70 | $14.06 | 18900 |
| 2023-10-04 | 14.81 | $14.23 | 23508 |
| 2023-10-03 | 14.91 | $14.17 | 28200 |
| 2023-10-02 | 15.02 | $14.26 | 10000 |
| 2023-09-29 | 15.13 | $14.36 | 22700 |
| 2023-09-28 | 15.25 | $14.31 | 41933 |
| 2023-09-27 | 15.37 | $14.32 | 13700 |
| 2023-09-26 | 15.50 | $14.47 | 52200 |
| 2023-09-25 | 15.62 | $14.81 | 38200 |
| 2023-09-22 | 15.72 | $15.10 | 10128 |
| 2023-09-21 | 15.78 | $15.13 | 15700 |
| 2023-09-20 | 15.85 | $15.29 | 41700 |
| 2023-09-19 | 15.91 | $15.65 | 5200 |
| 2023-09-18 | 15.92 | $16.00 | 5312 |
| 2023-09-15 | 15.91 | $16.03 | 2136 |
| 2023-09-14 | 15.89 | $15.87 | 9647 |
| 2023-09-13 | 15.88 | $15.88 | 2600 |
| 2023-09-12 | 15.88 | $15.88 | 17000 |
| 2023-09-11 | 15.87 | $15.87 | 28900 |
| 2023-09-08 | 15.87 | $16.13 | 4600 |
| 2023-09-07 | 15.84 | $16.04 | 12428 |
| 2023-09-06 | 15.82 | $16.01 | 7900 |
| 2023-09-05 | 15.81 | $16.02 | 12800 |
| 2023-09-01 | 15.80 | $16.11 | 5623 |
| 2023-08-31 | 15.79 | $15.99 | 13425 |
| 2023-08-30 | 15.79 | $15.80 | 36900 |
| 2023-08-29 | 15.82 | $15.71 | 9800 |
| 2023-08-28 | 15.85 | $15.56 | 5800 |
| 2023-08-25 | 15.91 | $15.63 | 5149 |
| 2023-08-24 | 15.97 | $15.56 | 15600 |
| 2023-08-23 | 16.03 | $15.75 | 6300 |
| 2023-08-22 | 16.08 | $15.60 | 4333 |
| 2023-08-21 | 16.14 | $15.57 | 10810 |
| 2023-08-18 | 16.21 | $15.69 | 3900 |
| 2023-08-17 | 16.28 | $15.67 | 8243 |
| 2023-08-16 | 16.34 | $15.76 | 9600 |
| 2023-08-15 | 16.40 | $15.81 | 38920 |
| 2023-08-14 | 16.46 | $16.06 | 3000 |
| 2023-08-11 | 16.49 | $16.18 | 14400 |
| 2023-08-10 | 16.51 | $16.20 | 8100 |
| 2023-08-09 | 16.53 | $16.47 | 4200 |
| 2023-08-08 | 16.53 | $16.55 | 16410 |
| 2023-08-07 | 16.51 | $16.98 | 26700 |
| 2023-08-04 | 16.46 | $17.01 | 10734 |
| 2023-08-03 | 16.39 | $16.65 | 12400 |
| 2023-08-02 | 16.36 | $16.79 | 9700 |
| 2023-08-01 | 16.31 | $16.85 | 12600 |
| 2023-07-31 | 16.26 | $16.64 | 13000 |
| 2023-07-28 | 16.22 | $16.29 | 13900 |
| 2023-07-27 | 16.22 | $16.17 | 12400 |
| 2023-07-26 | 16.23 | $16.19 | 11000 |
| 2023-07-25 | 16.23 | $16.11 | 1800 |
| 2023-07-24 | 16.24 | $16.15 | 11125 |
| 2023-07-21 | 16.25 | $16.19 | 3700 |
| 2023-07-20 | 16.25 | $16.19 | 1934 |
| 2023-07-19 | 16.25 | $16.36 | 18115 |
| 2023-07-18 | 16.23 | $16.02 | 10233 |
| 2023-07-17 | 16.24 | $16.06 | 6948 |
| 2023-07-14 | 16.24 | $16.30 | 2700 |
| 2023-07-13 | 16.22 | $16.36 | 9638 |
| 2023-07-12 | 16.19 | $16.40 | 2512 |
| 2023-07-11 | 16.16 | $16.38 | 5633 |
| 2023-07-10 | 16.13 | $16.32 | 9100 |
| 2023-07-07 | 16.10 | $16.37 | 7000 |
| 2023-07-06 | 16.06 | $16.25 | 2808 |
| 2023-07-05 | 16.04 | $16.41 | 11109 |
| 2023-07-03 | 15.99 | $16.37 | 6100 |
| 2023-06-30 | 15.95 | $16.37 | 24249 |
| 2023-06-29 | 15.90 | $15.97 | 13001 |
| 2023-06-28 | 15.89 | $16.14 | 16821 |
| 2023-06-27 | 15.86 | $16.00 | 15900 |
| 2023-06-26 | 15.84 | $15.92 | 16500 |
| 2023-06-23 | 15.83 | $15.93 | 19700 |
| 2023-06-22 | 15.82 | $15.75 | 15437 |
| 2023-06-21 | 15.82 | $15.70 | 16900 |
| 2023-06-20 | 15.84 | $15.68 | 12200 |
| 2023-06-16 | 15.86 | $15.74 | 11300 |
| 2023-06-15 | 15.88 | $15.88 | 17500 |
| 2023-06-14 | 15.90 | $15.82 | 17141 |
| 2023-06-13 | 15.92 | $15.99 | 8935 |
| 2023-06-12 | 15.93 | $16.12 | 16637 |
| 2023-06-09 | 15.93 | $16.06 | 9323 |
| 2023-06-08 | 15.93 | $16.15 | 30300 |
| 2023-06-07 | 15.94 | $15.73 | 17400 |
| 2023-06-06 | 15.99 | $15.75 | 14908 |
| 2023-06-05 | 16.04 | $15.68 | 20751 |
| 2023-06-02 | 16.10 | $15.60 | 15600 |
| 2023-06-01 | 16.18 | $15.69 | 28000 |
| 2023-05-31 | 16.25 | $15.65 | 27500 |
| 2023-05-30 | 16.34 | $15.57 | 33400 |
| 2023-05-26 | 16.44 | $15.50 | 43300 |
| 2023-05-25 | 16.55 | $15.98 | 14100 |
| 2023-05-24 | 16.62 | $16.20 | 14400 |
| 2023-05-23 | 16.67 | $16.30 | 12931 |
| 2023-05-22 | 16.72 | $16.39 | 15300 |
| 2023-05-19 | 16.76 | $16.55 | 26505 |
| 2023-05-18 | 16.78 | $16.65 | 1400 |
| 2023-05-17 | 16.80 | $16.80 | 4306 |
| 2023-05-16 | 16.80 | $16.55 | 2000 |
| 2023-05-15 | 16.83 | $16.60 | 8200 |
| 2023-05-12 | 16.84 | $16.77 | 13912 |
| 2023-05-11 | 16.85 | $16.83 | 5914 |
| 2023-05-10 | 16.84 | $16.88 | 22825 |
| 2023-05-09 | 16.83 | $16.83 | 11400 |
| 2023-05-08 | 16.83 | $16.81 | 14919 |
| 2023-05-05 | 16.82 | $16.95 | 5516 |
| 2023-05-04 | 16.81 | $16.89 | 21711 |
| 2023-05-03 | 16.80 | $16.89 | 8200 |
| 2023-05-02 | 16.79 | $16.83 | 18438 |
| 2023-05-01 | 16.78 | $17.00 | 39700 |
| 2023-04-28 | 16.76 | $16.84 | 12711 |
| 2023-04-27 | 16.75 | $16.88 | 2849 |
| 2023-04-26 | 16.73 | $16.72 | 9500 |
| 2023-04-25 | 16.73 | $17.02 | 13637 |
| 2023-04-24 | 16.69 | $16.89 | 8100 |
| 2023-04-21 | 16.66 | $16.76 | 8814 |
| 2023-04-20 | 16.64 | $16.62 | 10909 |
| 2023-04-19 | 16.63 | $16.53 | 5500 |
| 2023-04-18 | 16.63 | $16.57 | 24149 |
| 2023-04-17 | 16.62 | $16.48 | 10600 |
| 2023-04-14 | 16.61 | $16.48 | 14633 |
| 2023-04-13 | 16.60 | $16.68 | 10300 |
| 2023-04-12 | 16.56 | $17.04 | 13900 |
| 2023-04-11 | 16.49 | $16.68 | 2236 |
| 2023-04-10 | 16.45 | $16.90 | 29400 |
| 2023-04-06 | 16.38 | $16.96 | 9100 |
| 2023-04-05 | 16.31 | $16.67 | 9047 |
| 2023-04-04 | 16.26 | $16.74 | 11800 |
| 2023-04-03 | 16.20 | $16.96 | 15000 |
| 2023-03-31 | 16.12 | $16.75 | 5100 |
| 2023-03-30 | 16.07 | $16.40 | 4710 |
| 2023-03-29 | 16.04 | $16.47 | 18548 |
| 2023-03-28 | 16.01 | $16.27 | 15925 |
| 2023-03-27 | 16.00 | $16.01 | 31434 |
| 2023-03-24 | 16.02 | $15.92 | 3501 |
| 2023-03-23 | 16.05 | $15.87 | 2111 |
| 2023-03-22 | 16.09 | $15.83 | 3500 |
| 2023-03-21 | 16.14 | $15.91 | 22300 |
| 2023-03-20 | 16.19 | $15.70 | 19943 |
| 2023-03-17 | 16.26 | $15.77 | 19000 |
| 2023-03-16 | 16.33 | $15.80 | 17300 |
| 2023-03-15 | 16.41 | $15.74 | 19539 |
| 2023-03-14 | 16.50 | $15.94 | 25200 |
| 2023-03-13 | 16.59 | $16.08 | 9500 |
| 2023-03-10 | 16.67 | $16.30 | 8132 |
| 2023-03-09 | 16.74 | $16.45 | 12605 |
| 2023-03-08 | 16.80 | $16.38 | 27200 |
| 2023-03-07 | 16.89 | $16.47 | 34400 |
| 2023-03-06 | 16.97 | $16.72 | 19100 |
| 2023-03-03 | 17.04 | $16.66 | 7800 |
| 2023-03-02 | 17.12 | $16.57 | 10800 |
| 2023-03-01 | 17.22 | $16.68 | 10600 |
| 2023-02-28 | 17.31 | $16.73 | 6600 |
| 2023-02-27 | 17.41 | $16.64 | 3600 |
| 2023-02-24 | 17.52 | $16.65 | 7800 |
| 2023-02-23 | 17.64 | $16.83 | 6500 |
| 2023-02-22 | 17.75 | $16.87 | 8031 |
| 2023-02-21 | 17.86 | $16.80 | 16600 |
| 2023-02-17 | 17.98 | $17.23 | 4200 |
| 2023-02-16 | 18.06 | $17.01 | 31400 |
| 2023-02-15 | 18.17 | $17.59 | 5800 |
| 2023-02-14 | 18.22 | $17.56 | 25500 |
| 2023-02-13 | 18.28 | $18.02 | 31935 |
| 2023-02-10 | 18.29 | $18.56 | 44927 |
| 2023-02-09 | 18.25 | $18.48 | 19200 |
| 2023-02-08 | 18.21 | $18.31 | 17635 |
| 2023-02-07 | 18.18 | $18.44 | 9800 |
| 2023-02-06 | 18.12 | $18.35 | 40834 |
| 2023-02-03 | 18.07 | $18.75 | 33700 |
| 2023-02-02 | 17.97 | $18.45 | 23000 |
| 2023-02-01 | 17.89 | $18.25 | 14016 |
| 2023-01-31 | 17.83 | $18.00 | 30509 |
| 2023-01-30 | 17.77 | $17.94 | 22300 |
| 2023-01-27 | 17.72 | $18.05 | 26226 |
| 2023-01-26 | 17.65 | $18.35 | 12700 |
| 2023-01-25 | 17.54 | $18.29 | 16900 |
| 2023-01-24 | 17.42 | $18.05 | 10601 |
| 2023-01-23 | 17.33 | $18.10 | 8742 |
| 2023-01-20 | 17.22 | $17.80 | 10700 |
| 2023-01-19 | 17.14 | $17.62 | 13800 |
| 2023-01-18 | 17.08 | $17.67 | 3300 |
| 2023-01-17 | 17.00 | $17.64 | 25900 |
| 2023-01-13 | 16.92 | $17.80 | 15200 |
| 2023-01-12 | 16.83 | $17.70 | 14836 |
| 2023-01-11 | 16.75 | $17.29 | 13221 |
| 2023-01-10 | 16.70 | $16.91 | 9131 |
| 2023-01-09 | 16.70 | $16.90 | 23200 |
| 2023-01-06 | 16.70 | $16.79 | 10600 |
| 2023-01-05 | 16.70 | $16.43 | 16944 |
| 2023-01-04 | 16.75 | $16.74 | 11200 |
| 2023-01-03 | 16.77 | $16.63 | 19420 |
| 2022-12-30 | 16.80 | $16.35 | 39400 |
| 2022-12-29 | 16.87 | $16.22 | 28000 |
| 2022-12-28 | 16.96 | $16.37 | 8800 |
| 2022-12-27 | 17.03 | $16.45 | 18900 |
| 2022-12-23 | 17.11 | $16.53 | 28608 |
| 2022-12-22 | 17.17 | $17.22 | 60839 |
| 2022-12-21 | 17.17 | $17.08 | 11300 |
| 2022-12-20 | 17.18 | $16.96 | 26148 |
| 2022-12-19 | 17.20 | $16.36 | 118219 |
| 2022-12-16 | 17.28 | $16.89 | 39300 |
| 2022-12-15 | 17.30 | $17.49 | 35601 |
| 2022-12-14 | 17.26 | $17.35 | 58409 |
| 2022-12-13 | 17.22 | $17.35 | 35740 |
| 2022-12-12 | 17.18 | $17.42 | 20200 |
| 2022-12-09 | 17.12 | $17.59 | 10000 |
| 2022-12-08 | 17.04 | $17.16 | 25101 |
| 2022-12-07 | 16.99 | $16.95 | 73047 |
| 2022-12-06 | 16.96 | $17.35 | 13500 |
| 2022-12-05 | 16.88 | $17.16 | 31800 |
| 2022-12-02 | 16.81 | $17.42 | 39748 |
| 2022-12-01 | 16.70 | $18.00 | 33513 |
| 2022-11-30 | 16.53 | $17.34 | 19637 |
| 2022-11-29 | 16.41 | $17.34 | 15900 |
| 2022-11-28 | 16.27 | $17.16 | 13725 |
| 2022-11-25 | 16.14 | $17.24 | 10716 |
| 2022-11-23 | 15.99 | $16.95 | 81847 |
| 2022-11-22 | 15.85 | $16.25 | 57000 |
| 2022-11-21 | 15.78 | $16.41 | 17600 |
| 2022-11-18 | 15.69 | $16.55 | 50120 |
| 2022-11-17 | 15.58 | $15.59 | 47600 |
| 2022-11-16 | 15.55 | $15.95 | 32900 |
| 2022-11-15 | 15.49 | $16.49 | 27119 |
| 2022-11-14 | 15.38 | $15.59 | 42802 |
| 2022-11-11 | 15.35 | $15.85 | 12934 |
| 2022-11-10 | 15.30 | $16.06 | 21204 |
| 2022-11-09 | 15.23 | $15.66 | 11500 |
| 2022-11-08 | 15.19 | $15.66 | 26549 |
| 2022-11-07 | 15.16 | $15.62 | 16200 |
| 2022-11-04 | 15.14 | $15.16 | 6700 |
| 2022-11-03 | 15.16 | $15.25 | 25800 |
| 2022-11-02 | 15.18 | $15.33 | 56800 |
| 2022-11-01 | 15.20 | $14.72 | 19700 |
| 2022-10-31 | 15.28 | $14.68 | 25800 |
| 2022-10-28 | 15.37 | $14.73 | 29541 |
| 2022-10-27 | 15.47 | $14.64 | 34833 |
| 2022-10-26 | 15.57 | $14.89 | 53337 |
| 2022-10-25 | 15.66 | $14.99 | 41200 |
| 2022-10-24 | 15.74 | $15.08 | 10600 |
| 2022-10-21 | 15.81 | $15.28 | 18300 |
| 2022-10-20 | 15.87 | $15.46 | 10723 |
| 2022-10-19 | 15.92 | $15.53 | 24004 |
| 2022-10-18 | 15.95 | $15.60 | 13520 |
| 2022-10-17 | 15.99 | $15.61 | 34800 |
| 2022-10-14 | 16.02 | $16.03 | 8545 |
| 2022-10-13 | 16.02 | $16.09 | 11500 |
| 2022-10-12 | 16.02 | $16.12 | 13829 |
| 2022-10-11 | 16.01 | $15.89 | 21700 |
| 2022-10-10 | 16.03 | $16.12 | 8723 |
| 2022-10-07 | 16.03 | $16.09 | 5517 |
| 2022-10-06 | 16.05 | $16.24 | 3210 |
| 2022-10-05 | 16.05 | $16.35 | 3900 |
| 2022-10-04 | 16.06 | $16.28 | 18437 |
| 2022-10-03 | 16.06 | $16.13 | 23000 |
| 2022-09-30 | 16.09 | $15.60 | 18947 |
| 2022-09-29 | 16.18 | $15.65 | 7835 |
| 2022-09-28 | 16.27 | $15.86 | 59800 |
| 2022-09-27 | 16.34 | $15.77 | 30238 |
| 2022-09-26 | 16.43 | $15.61 | 16611 |
| 2022-09-23 | 16.56 | $15.74 | 17030 |
| 2022-09-22 | 16.68 | $15.90 | 13200 |
| 2022-09-21 | 16.79 | $16.10 | 20317 |
| 2022-09-20 | 16.90 | $16.03 | 28918 |
| 2022-09-19 | 17.02 | $16.07 | 8817 |
| 2022-09-16 | 17.14 | $16.40 | 2300 |
| 2022-09-15 | 17.25 | $16.47 | 11728 |
| 2022-09-14 | 17.36 | $16.84 | 9937 |
| 2022-09-13 | 17.44 | $16.65 | 28900 |
| 2022-09-12 | 17.55 | $17.62 | 13201 |
| 2022-09-09 | 17.57 | $17.64 | 19400 |
| 2022-09-08 | 17.59 | $17.42 | 7725 |
| 2022-09-07 | 17.64 | $17.30 | 73800 |
| 2022-09-06 | 17.70 | $16.82 | 21200 |
| 2022-09-02 | 17.82 | $16.96 | 8300 |
| 2022-09-01 | 17.94 | $17.00 | 6929 |
| 2022-08-31 | 18.06 | $17.21 | 40500 |
| 2022-08-30 | 18.16 | $17.62 | 8404 |
| 2022-08-29 | 18.23 | $17.67 | 18642 |
| 2022-08-26 | 18.31 | $18.32 | 2500 |
| 2022-08-25 | 18.31 | $17.99 | 4725 |
| 2022-08-24 | 18.35 | $18.03 | 11525 |
| 2022-08-23 | 18.39 | $17.85 | 11123 |
| 2022-08-22 | 18.44 | $18.00 | 3809 |
| 2022-08-19 | 18.47 | $18.37 | 5400 |
| 2022-08-18 | 18.46 | $18.41 | 9700 |
| 2022-08-17 | 18.44 | $18.46 | 6736 |
| 2022-08-16 | 18.42 | $18.49 | 8900 |
| 2022-08-15 | 18.39 | $18.59 | 4800 |
| 2022-08-12 | 18.34 | $18.45 | 13300 |
| 2022-08-11 | 18.31 | $18.45 | 22100 |
| 2022-08-10 | 18.27 | $18.51 | 13001 |
| 2022-08-09 | 18.22 | $18.60 | 13400 |
| 2022-08-08 | 18.16 | $18.45 | 7100 |
| 2022-08-05 | 18.11 | $18.67 | 18800 |
| 2022-08-04 | 18.03 | $18.75 | 13600 |
| 2022-08-03 | 17.93 | $18.77 | 12700 |
| 2022-08-02 | 17.83 | $18.68 | 13600 |
| 2022-08-01 | 17.73 | $18.66 | 28030 |
| 2022-07-29 | 17.63 | $18.14 | 30015 |
| 2022-07-28 | 17.57 | $17.85 | 37500 |
| 2022-07-27 | 17.54 | $17.44 | 21200 |
| 2022-07-26 | 17.54 | $17.46 | 17518 |
| 2022-07-25 | 17.54 | $17.41 | 27023 |
| 2022-07-22 | 17.54 | $17.49 | 20300 |
| 2022-07-21 | 17.52 | $17.54 | 9800 |
| 2022-07-20 | 17.50 | $17.60 | 13738 |
| 2022-07-19 | 17.46 | $17.88 | 11432 |
| 2022-07-18 | 17.40 | $17.75 | 12644 |
| 2022-07-15 | 17.34 | $17.60 | 14846 |
| 2022-07-14 | 17.30 | $17.60 | 11323 |
| 2022-07-13 | 17.25 | $17.50 | 11931 |
| 2022-07-12 | 17.21 | $17.60 | 19115 |
| 2022-07-11 | 17.17 | $17.52 | 21900 |
| 2022-07-08 | 17.13 | $17.45 | 18700 |
| 2022-07-07 | 17.10 | $17.45 | 13000 |
| 2022-07-06 | 17.08 | $17.36 | 11700 |
| 2022-07-05 | 17.06 | $17.50 | 20625 |
| 2022-07-01 | 17.04 | $17.29 | 24500 |
| 2022-06-30 | 17.04 | $17.50 | 29340 |
| 2022-06-29 | 17.02 | $17.06 | 17418 |
| 2022-06-28 | 17.05 | $16.81 | 37022 |
| 2022-06-27 | 17.10 | $16.77 | 25820 |
| 2022-06-24 | 17.16 | $16.72 | 30500 |
| 2022-06-23 | 17.22 | $16.60 | 15700 |
| 2022-06-22 | 17.28 | $16.33 | 37400 |
| 2022-06-21 | 17.37 | $16.18 | 20020 |
| 2022-06-17 | 17.47 | $16.80 | 19700 |
| 2022-06-16 | 17.51 | $17.39 | 14900 |
| 2022-06-15 | 17.48 | $17.37 | 26400 |
| 2022-06-14 | 17.45 | $17.14 | 33112 |
| 2022-06-13 | 17.43 | $17.40 | 24100 |
| 2022-06-10 | 17.38 | $17.67 | 42508 |
| 2022-06-09 | 17.30 | $17.80 | 8900 |
| 2022-06-08 | 17.20 | $17.99 | 13216 |
| 2022-06-07 | 17.07 | $18.13 | 24944 |
| 2022-06-06 | 16.92 | $17.99 | 24549 |
| 2022-06-03 | 16.77 | $18.04 | 14507 |
| 2022-06-02 | 16.62 | $18.25 | 29204 |
| 2022-06-01 | 16.44 | $17.82 | 32000 |
| 2022-05-31 | 16.29 | $17.59 | 41800 |
| 2022-05-27 | 16.16 | $17.32 | 60800 |
| 2022-05-26 | 16.06 | $16.67 | 71529 |
| 2022-05-25 | 16.02 | $16.27 | 139500 |
| 2022-05-24 | 16.02 | $15.78 | 73730 |
| 2022-05-23 | 16.07 | $15.72 | 51100 |
| 2022-05-20 | 16.14 | $15.76 | 16800 |
| 2022-05-19 | 16.22 | $15.65 | 33100 |
| 2022-05-18 | 16.32 | $15.52 | 38412 |
| 2022-05-17 | 16.44 | $15.83 | 30239 |
| 2022-05-16 | 16.54 | $16.01 | 21300 |
| 2022-05-13 | 16.64 | $16.06 | 55300 |
| 2022-05-12 | 16.74 | $15.85 | 57100 |
| 2022-05-11 | 16.87 | $16.17 | 76415 |
| 2022-05-10 | 16.99 | $16.17 | 29000 |
| 2022-05-09 | 17.11 | $16.32 | 66946 |
| 2022-05-06 | 17.24 | $16.82 | 21614 |
| 2022-05-05 | 17.33 | $16.59 | 24600 |
| 2022-05-04 | 17.45 | $16.74 | 23800 |
| 2022-05-03 | 17.57 | $16.79 | 25700 |
| 2022-05-02 | 17.69 | $16.87 | 21900 |
| 2022-04-29 | 17.82 | $16.95 | 15500 |
| 2022-04-28 | 17.95 | $17.09 | 36300 |
| 2022-04-27 | 18.06 | $16.91 | 39400 |
| 2022-04-26 | 18.20 | $17.17 | 44734 |
| 2022-04-25 | 18.33 | $17.72 | 18000 |
| 2022-04-22 | 18.40 | $17.93 | 11400 |
| 2022-04-21 | 18.46 | $18.01 | 15900 |
| 2022-04-20 | 18.51 | $18.07 | 38819 |
| 2022-04-19 | 18.55 | $18.08 | 32200 |
| 2022-04-18 | 18.60 | $17.82 | 19241 |
| 2022-04-14 | 18.68 | $18.40 | 18741 |
| 2022-04-13 | 18.71 | $18.36 | 16400 |
| 2022-04-12 | 18.74 | $18.76 | 18544 |
| 2022-04-11 | 18.73 | $18.85 | 15100 |
| 2022-04-08 | 18.72 | $19.29 | 10800 |
| 2022-04-07 | 18.66 | $18.79 | 22506 |
| 2022-04-06 | 18.65 | $18.75 | 9726 |
| 2022-04-05 | 18.65 | $18.88 | 72000 |
| 2022-04-04 | 18.64 | $19.07 | 25948 |
| 2022-04-01 | 18.61 | $18.86 | 16708 |
| 2022-03-31 | 18.61 | $18.55 | 26808 |
| 2022-03-30 | 18.64 | $18.31 | 30300 |
| 2022-03-29 | 18.70 | $18.33 | 22508 |
| 2022-03-28 | 18.77 | $18.31 | 10947 |
| 2022-03-25 | 18.85 | $18.37 | 38201 |
| 2022-03-24 | 18.92 | $18.45 | 20208 |
| 2022-03-23 | 18.99 | $18.50 | 31500 |
| 2022-03-22 | 19.07 | $18.52 | 11500 |
| 2022-03-21 | 19.14 | $18.80 | 7442 |
| 2022-03-18 | 19.20 | $18.70 | 12400 |
| 2022-03-17 | 19.27 | $18.71 | 15500 |
| 2022-03-16 | 19.34 | $18.80 | 36100 |
| 2022-03-15 | 19.41 | $18.91 | 16100 |
| 2022-03-14 | 19.48 | $19.16 | 25600 |
| 2022-03-11 | 19.53 | $19.22 | 14701 |
| 2022-03-10 | 19.58 | $19.13 | 6900 |
| 2022-03-09 | 19.64 | $19.15 | 20400 |
| 2022-03-08 | 19.70 | $19.30 | 19022 |
| 2022-03-07 | 19.76 | $19.56 | 7334 |
| 2022-03-04 | 19.80 | $19.71 | 8500 |
| 2022-03-03 | 19.83 | $19.78 | 5000 |
| 2022-03-02 | 19.85 | $19.81 | 3403 |
| 2022-03-01 | 19.87 | $19.85 | 7603 |
| 2022-02-28 | 19.90 | $19.59 | 8529 |
| 2022-02-25 | 19.95 | $19.65 | 12400 |
| 2022-02-24 | 20.00 | $19.23 | 21400 |
| 2022-02-23 | 20.09 | $19.59 | 9600 |
| 2022-02-22 | 20.15 | $19.71 | 11012 |
| 2022-02-18 | 20.20 | $19.89 | 10800 |
| 2022-02-17 | 20.24 | $20.00 | 19600 |
| 2022-02-16 | 20.28 | $19.99 | 27036 |
| 2022-02-15 | 20.31 | $20.05 | 22929 |
| 2022-02-14 | 20.34 | $20.05 | 4918 |
| 2022-02-11 | 20.38 | $20.06 | 17427 |
| 2022-02-10 | 20.43 | $20.20 | 9700 |
| 2022-02-09 | 20.47 | $20.30 | 8400 |
| 2022-02-08 | 20.51 | $20.58 | 46700 |
| 2022-02-07 | 20.52 | $20.41 | 36248 |
| 2022-02-04 | 20.56 | $20.54 | 9500 |
| 2022-02-03 | 20.60 | $20.63 | 21832 |
| 2022-02-02 | 20.64 | $20.60 | 20000 |
| 2022-02-01 | 20.68 | $20.35 | 30932 |
| 2022-01-31 | 20.76 | $20.33 | 16712 |
| 2022-01-28 | 20.85 | $20.27 | 17600 |
| 2022-01-27 | 20.95 | $20.15 | 32834 |
| 2022-01-26 | 21.07 | $20.38 | 31933 |
| 2022-01-25 | 21.17 | $20.40 | 22812 |
| 2022-01-24 | 21.28 | $20.28 | 23728 |
| 2022-01-21 | 21.41 | $20.58 | 20640 |
| 2022-01-20 | 21.52 | $20.60 | 21600 |
| 2022-01-19 | 21.63 | $20.55 | 20603 |
| 2022-01-18 | 21.75 | $20.60 | 44600 |
| 2022-01-14 | 21.89 | $21.46 | 12100 |
| 2022-01-13 | 21.95 | $21.62 | 17544 |
| 2022-01-12 | 22.00 | $21.75 | 40300 |
| 2022-01-11 | 22.05 | $21.85 | 13929 |
| 2022-01-10 | 22.09 | $21.76 | 60617 |
| 2022-01-07 | 22.15 | $22.10 | 4900 |
| 2022-01-06 | 22.17 | $22.06 | 28336 |
| 2022-01-05 | 22.20 | $22.21 | 23800 |
| 2022-01-04 | 22.22 | $22.19 | 26317 |
| 2022-01-03 | 22.24 | $22.24 | 25404 |
| 2021-12-31 | 22.26 | $22.30 | 42600 |
| 2021-12-30 | 22.27 | $21.81 | 28135 |
| 2021-12-29 | 22.33 | $21.55 | 29800 |
| 2021-12-28 | 22.42 | $21.46 | 79949 |
| 2021-12-27 | 22.53 | $21.85 | 12300 |
| 2021-12-23 | 22.60 | $21.90 | 21300 |
| 2021-12-22 | 22.68 | $22.14 | 11024 |
| 2021-12-21 | 22.73 | $22.16 | 5400 |
| 2021-12-20 | 22.78 | $22.29 | 25400 |
| 2021-12-17 | 22.82 | $23.30 | 12708 |
| 2021-12-16 | 22.76 | $23.28 | 17200 |
| 2021-12-15 | 22.70 | $23.23 | 16611 |
| 2021-12-14 | 22.64 | $23.16 | 6600 |
| 2021-12-13 | 22.59 | $22.94 | 18500 |
| 2021-12-10 | 22.56 | $22.70 | 13700 |
| 2021-12-09 | 22.55 | $22.60 | 9735 |
| 2021-12-08 | 22.54 | $22.52 | 4722 |
| 2021-12-07 | 22.55 | $22.51 | 8200 |
| 2021-12-06 | 22.55 | $22.27 | 11136 |
| 2021-12-03 | 22.58 | $22.27 | 3000 |
| 2021-12-02 | 22.61 | $22.46 | 15400 |
| 2021-12-01 | 22.62 | $22.60 | 2809 |
| 2021-11-30 | 22.62 | $22.67 | 7214 |
| 2021-11-29 | 22.60 | $22.67 | 14700 |
| 2021-11-26 | 22.58 | $22.72 | 3738 |
| 2021-11-24 | 22.55 | $22.55 | 2010 |
| 2021-11-23 | 22.54 | $22.54 | 1249 |
| 2021-11-22 | 22.52 | $22.60 | 4844 |
| 2021-11-19 | 22.50 | $22.72 | 8332 |
| 2021-11-18 | 22.46 | $22.79 | 9016 |
| 2021-11-17 | 22.42 | $22.66 | 6511 |
| 2021-11-16 | 22.38 | $22.72 | 5200 |
| 2021-11-15 | 22.34 | $22.72 | 13817 |
| 2021-11-12 | 22.30 | $22.70 | 4300 |
| 2021-11-11 | 22.26 | $22.40 | 7536 |
| 2021-11-10 | 22.25 | $22.30 | 12700 |
| 2021-11-09 | 22.25 | $22.45 | 21849 |
| 2021-11-08 | 22.24 | $22.55 | 8200 |
| 2021-11-05 | 22.22 | $22.42 | 9700 |
| 2021-11-04 | 22.22 | $22.26 | 5311 |
| 2021-11-03 | 22.24 | $22.16 | 3000 |
| 2021-11-02 | 22.27 | $22.22 | 8400 |
| 2021-11-01 | 22.30 | $21.98 | 44100 |
| 2021-10-29 | 22.35 | $21.95 | 18111 |
| 2021-10-28 | 22.42 | $21.85 | 19914 |
| 2021-10-27 | 22.50 | $21.85 | 40600 |
| 2021-10-26 | 22.58 | $22.13 | 14736 |
| 2021-10-25 | 22.65 | $22.24 | 1800 |
| 2021-10-22 | 22.70 | $22.21 | 9200 |
| 2021-10-21 | 22.77 | $22.31 | 8335 |
| 2021-10-20 | 22.83 | $22.47 | 7300 |
| 2021-10-19 | 22.89 | $22.55 | 1842 |
| 2021-10-18 | 22.94 | $22.58 | 4034 |
| 2021-10-15 | 22.99 | $22.62 | 8443 |
| 2021-10-14 | 23.05 | $22.81 | 10100 |
| 2021-10-13 | 23.09 | $22.93 | 6100 |
| 2021-10-12 | 23.12 | $22.90 | 13100 |
| 2021-10-11 | 23.16 | $23.11 | 401 |
| 2021-10-08 | 23.18 | $22.88 | 1900 |
| 2021-10-07 | 23.22 | $22.96 | 2215 |
| 2021-10-06 | 23.26 | $22.99 | 2000 |
| 2021-10-05 | 23.30 | $23.05 | 1806 |
| 2021-10-04 | 23.34 | $23.00 | 4348 |
| 2021-10-01 | 23.39 | $23.01 | 3733 |
| 2021-09-30 | 23.43 | $23.12 | 11700 |
| 2021-09-29 | 23.47 | $23.07 | 1800 |
| 2021-09-28 | 23.52 | $22.85 | 26125 |
| 2021-09-27 | 23.59 | $23.40 | 9600 |
| 2021-09-24 | 23.61 | $23.62 | 7037 |
| 2021-09-23 | 23.61 | $23.61 | 4124 |
| 2021-09-22 | 23.61 | $23.70 | 5600 |
| 2021-09-21 | 23.60 | $23.70 | 10012 |
| 2021-09-20 | 23.59 | $23.69 | 3600 |
| 2021-09-17 | 23.58 | $23.59 | 3300 |
| 2021-09-16 | 23.58 | $23.34 | 8200 |
| 2021-09-15 | 23.60 | $23.51 | 4507 |
| 2021-09-14 | 23.61 | $23.62 | 12635 |
| 2021-09-13 | 23.61 | $23.76 | 2800 |
| 2021-09-10 | 23.60 | $23.64 | 4700 |
| 2021-09-09 | 23.59 | $23.68 | 16404 |
| 2021-09-08 | 23.59 | $23.43 | 14600 |
| 2021-09-07 | 23.60 | $23.50 | 2200 |
| 2021-09-03 | 23.62 | $23.64 | 10900 |
| 2021-09-02 | 23.62 | $23.70 | 9400 |
| 2021-09-01 | 23.61 | $23.67 | 11143 |
| 2021-08-31 | 23.61 | $23.43 | 17343 |
| 2021-08-30 | 23.64 | $23.68 | 8810 |
| 2021-08-27 | 23.64 | $23.67 | 20800 |
| 2021-08-26 | 23.65 | $23.55 | 11133 |
| 2021-08-25 | 23.66 | $23.68 | 11008 |
| 2021-08-24 | 23.66 | $23.57 | 20500 |
| 2021-08-23 | 23.67 | $23.50 | 13328 |
| 2021-08-20 | 23.69 | $23.55 | 5100 |
| 2021-08-19 | 23.71 | $23.34 | 15212 |
| 2021-08-18 | 23.74 | $23.68 | 18300 |
| 2021-08-17 | 23.75 | $23.71 | 3900 |
| 2021-08-16 | 23.74 | $23.79 | 2800 |
| 2021-08-13 | 23.73 | $23.71 | 5700 |
| 2021-08-12 | 23.73 | $23.79 | 13500 |
| 2021-08-11 | 23.72 | $23.49 | 10200 |
| 2021-08-10 | 23.74 | $23.97 | 8923 |
| 2021-08-09 | 23.71 | $23.63 | 1115 |
| 2021-08-06 | 23.72 | $23.80 | 1819 |
| 2021-08-05 | 23.71 | $23.90 | 6402 |
| 2021-08-04 | 23.69 | $24.00 | 1613 |
| 2021-08-03 | 23.66 | $23.92 | 15400 |
| 2021-08-02 | 23.64 | $23.95 | 3304 |
| 2021-07-30 | 23.61 | $23.60 | 26000 |
| 2021-07-29 | 23.62 | $23.45 | 9110 |
| 2021-07-28 | 23.64 | $23.32 | 14100 |
| 2021-07-27 | 23.67 | $23.70 | 12600 |
| 2021-07-26 | 23.66 | $23.85 | 11306 |
| 2021-07-23 | 23.64 | $23.72 | 4435 |
| 2021-07-22 | 23.62 | $23.37 | 26400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.70
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.30
Average
16.61
Maximum
23.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.70 | $15.71 | 1635 |
| 2026-07-16 | 15.68 | $15.79 | 8820 |
| 2026-07-15 | 15.65 | $15.69 | 11800 |
| 2026-07-14 | 15.62 | $15.71 | 19700 |
| 2026-07-13 | 15.59 | $15.67 | 26745 |
| 2026-07-10 | 15.56 | $15.57 | 8500 |
| 2026-07-09 | 15.55 | $15.55 | 5625 |
| 2026-07-08 | 15.54 | $15.57 | 3122 |
| 2026-07-07 | 15.52 | $15.61 | 12100 |
| 2026-07-06 | 15.49 | $15.59 | 13000 |
| 2026-07-02 | 15.46 | $15.65 | 16600 |
| 2026-07-01 | 15.42 | $15.62 | 16700 |
| 2026-06-30 | 15.37 | $15.49 | 42600 |
| 2026-06-29 | 15.33 | $15.43 | 13000 |
| 2026-06-26 | 15.31 | $15.34 | 4900 |
| 2026-06-25 | 15.30 | $15.39 | 3200 |
| 2026-06-24 | 15.28 | $15.41 | 5800 |
| 2026-06-23 | 15.25 | $15.34 | 1900 |
| 2026-06-22 | 15.23 | $15.27 | 6500 |
| 2026-06-18 | 15.23 | $15.19 | 26600 |
| 2026-06-17 | 15.24 | $15.16 | 5500 |
| 2026-06-16 | 15.26 | $15.16 | 13300 |
| 2026-06-15 | 15.28 | $15.21 | 21400 |
| 2026-06-12 | 15.29 | $15.34 | 14938 |
| 2026-06-11 | 15.28 | $15.34 | 7131 |
| 2026-06-10 | 15.26 | $15.41 | 4500 |
| 2026-06-09 | 15.23 | $15.24 | 10100 |
| 2026-06-08 | 15.23 | $15.16 | 10500 |
| 2026-06-05 | 15.25 | $15.20 | 5111 |
| 2026-06-04 | 15.26 | $15.20 | 8800 |
| 2026-06-03 | 15.27 | $15.28 | 13300 |
| 2026-06-02 | 15.27 | $15.31 | 14200 |
| 2026-06-01 | 15.26 | $15.35 | 12934 |
| 2026-05-29 | 15.25 | $15.44 | 11008 |
| 2026-05-28 | 15.21 | $15.39 | 8200 |
| 2026-05-27 | 15.17 | $15.30 | 14000 |
| 2026-05-26 | 15.15 | $15.21 | 8822 |
| 2026-05-22 | 15.14 | $15.08 | 11244 |
| 2026-05-21 | 15.16 | $14.96 | 11849 |
| 2026-05-20 | 15.21 | $15.02 | 21445 |
| 2026-05-19 | 15.26 | $15.04 | 7127 |
| 2026-05-18 | 15.30 | $15.18 | 19927 |
| 2026-05-15 | 15.33 | $15.27 | 8300 |
| 2026-05-14 | 15.34 | $15.41 | 11000 |
| 2026-05-13 | 15.32 | $15.26 | 26500 |
| 2026-05-12 | 15.33 | $15.26 | 58528 |
| 2026-05-11 | 15.35 | $15.57 | 16113 |
| 2026-05-08 | 15.30 | $15.65 | 12447 |
| 2026-05-07 | 15.22 | $15.36 | 12300 |
| 2026-05-06 | 15.20 | $15.47 | 44220 |
| 2026-05-05 | 15.15 | $15.15 | 20804 |
| 2026-05-04 | 15.15 | $14.94 | 17700 |
| 2026-05-01 | 15.21 | $15.17 | 10000 |
| 2026-04-30 | 15.22 | $15.26 | 18644 |
| 2026-04-29 | 15.22 | $14.97 | 38919 |
| 2026-04-28 | 15.28 | $15.18 | 26021 |
| 2026-04-27 | 15.30 | $15.18 | 7600 |
| 2026-04-24 | 15.33 | $15.22 | 1500 |
| 2026-04-23 | 15.35 | $15.27 | 3000 |
| 2026-04-22 | 15.36 | $15.35 | 4744 |
| 2026-04-21 | 15.37 | $15.30 | 3434 |
| 2026-04-20 | 15.38 | $15.33 | 2048 |
| 2026-04-17 | 15.39 | $15.39 | 6200 |
| 2026-04-16 | 15.38 | $15.19 | 11246 |
| 2026-04-15 | 15.42 | $15.43 | 6339 |
| 2026-04-14 | 15.41 | $15.60 | 21100 |
| 2026-04-13 | 15.37 | $15.67 | 7027 |
| 2026-04-10 | 15.30 | $15.62 | 25600 |
| 2026-04-09 | 15.23 | $15.70 | 12400 |
| 2026-04-08 | 15.14 | $15.85 | 180738 |
| 2026-04-07 | 15.00 | $14.90 | 11200 |
| 2026-04-06 | 15.04 | $14.92 | 3107 |
| 2026-04-02 | 15.08 | $14.97 | 4207 |
| 2026-04-01 | 15.11 | $15.09 | 13800 |
| 2026-03-31 | 15.13 | $15.06 | 17800 |
| 2026-03-30 | 15.16 | $14.84 | 9642 |
| 2026-03-27 | 15.24 | $14.95 | 14113 |
| 2026-03-26 | 15.31 | $14.79 | 1000 |
| 2026-03-25 | 15.43 | $15.07 | 4600 |
| 2026-03-24 | 15.50 | $15.03 | 3021 |
| 2026-03-23 | 15.60 | $15.35 | 23049 |
| 2026-03-20 | 15.64 | $15.26 | 13700 |
| 2026-03-19 | 15.71 | $15.34 | 20000 |
| 2026-03-18 | 15.77 | $15.41 | 1811 |
| 2026-03-17 | 15.83 | $15.53 | 5300 |
| 2026-03-16 | 15.87 | $15.56 | 27500 |
| 2026-03-13 | 15.90 | $15.98 | 12900 |
| 2026-03-12 | 15.86 | $16.00 | 73010 |
| 2026-03-11 | 15.79 | $15.66 | 26000 |
| 2026-03-10 | 15.79 | $15.78 | 63400 |
| 2026-03-09 | 15.77 | $15.51 | 15311 |
| 2026-03-06 | 15.79 | $15.54 | 12921 |
| 2026-03-05 | 15.81 | $15.59 | 15938 |
| 2026-03-04 | 15.82 | $15.77 | 4540 |
| 2026-03-03 | 15.79 | $15.68 | 28200 |
| 2026-03-02 | 15.78 | $15.93 | 89300 |
| 2026-02-27 | 15.71 | $15.97 | 43830 |
| 2026-02-26 | 15.61 | $15.95 | 20114 |
| 2026-02-25 | 15.51 | $15.85 | 473518 |
| 2026-02-24 | 15.40 | $15.60 | 100438 |
| 2026-02-23 | 15.33 | $15.29 | 61700 |
| 2026-02-20 | 15.32 | $15.39 | 51335 |
| 2026-02-19 | 15.27 | $15.33 | 7944 |
| 2026-02-18 | 15.24 | $15.36 | 95911 |
| 2026-02-17 | 15.19 | $15.25 | 19800 |
| 2026-02-13 | 15.15 | $15.17 | 11528 |
| 2026-02-12 | 15.12 | $15.18 | 16614 |
| 2026-02-11 | 15.09 | $15.21 | 20200 |
| 2026-02-10 | 15.04 | $15.19 | 7700 |
| 2026-02-09 | 14.99 | $15.08 | 7533 |
| 2026-02-06 | 14.95 | $15.10 | 20514 |
| 2026-02-05 | 14.90 | $15.10 | 22500 |
| 2026-02-04 | 14.84 | $14.95 | 28700 |
| 2026-02-03 | 14.80 | $14.98 | 37009 |
| 2026-02-02 | 14.75 | $14.98 | 20219 |
| 2026-01-30 | 14.69 | $14.89 | 14100 |
| 2026-01-29 | 14.64 | $14.86 | 35300 |
| 2026-01-28 | 14.59 | $14.67 | 13500 |
| 2026-01-27 | 14.57 | $14.54 | 15439 |
| 2026-01-26 | 14.57 | $14.54 | 29000 |
| 2026-01-23 | 14.58 | $14.56 | 21600 |
| 2026-01-22 | 14.58 | $14.55 | 14500 |
| 2026-01-21 | 14.58 | $14.60 | 8546 |
| 2026-01-20 | 14.57 | $14.53 | 28900 |
| 2026-01-16 | 14.58 | $14.73 | 10300 |
| 2026-01-15 | 14.54 | $14.67 | 13847 |
| 2026-01-14 | 14.51 | $14.69 | 17209 |
| 2026-01-13 | 14.47 | $14.63 | 13900 |
| 2026-01-12 | 14.44 | $14.58 | 39900 |
| 2026-01-09 | 14.41 | $14.53 | 19500 |
| 2026-01-08 | 14.39 | $14.44 | 30345 |
| 2026-01-07 | 14.39 | $14.50 | 38300 |
| 2026-01-06 | 14.37 | $14.46 | 39047 |
| 2026-01-05 | 14.36 | $14.43 | 8000 |
| 2026-01-02 | 14.35 | $14.37 | 19416 |
| 2025-12-31 | 14.35 | $14.31 | 72400 |
| 2025-12-30 | 14.37 | $14.28 | 65900 |
| 2025-12-29 | 14.40 | $14.25 | 68903 |
| 2025-12-26 | 14.44 | $14.32 | 60603 |
| 2025-12-24 | 14.47 | $14.32 | 33422 |
| 2025-12-23 | 14.51 | $14.42 | 47445 |
| 2025-12-22 | 14.53 | $14.44 | 65428 |
| 2025-12-19 | 14.55 | $14.52 | 29733 |
| 2025-12-18 | 14.55 | $14.47 | 46400 |
| 2025-12-17 | 14.57 | $14.46 | 39700 |
| 2025-12-16 | 14.59 | $14.49 | 36117 |
| 2025-12-15 | 14.61 | $14.49 | 20000 |
| 2025-12-12 | 14.64 | $14.66 | 34000 |
| 2025-12-11 | 14.63 | $14.67 | 6100 |
| 2025-12-10 | 14.62 | $14.64 | 23700 |
| 2025-12-09 | 14.61 | $14.62 | 9527 |
| 2025-12-08 | 14.60 | $14.68 | 22000 |
| 2025-12-05 | 14.59 | $14.67 | 11400 |
| 2025-12-04 | 14.57 | $14.63 | 11600 |
| 2025-12-03 | 14.55 | $14.62 | 23907 |
| 2025-12-02 | 14.54 | $14.44 | 61100 |
| 2025-12-01 | 14.56 | $14.52 | 28032 |
| 2025-11-28 | 14.56 | $14.75 | 36318 |
| 2025-11-26 | 14.52 | $14.66 | 34500 |
| 2025-11-25 | 14.50 | $14.50 | 22000 |
| 2025-11-24 | 14.50 | $14.45 | 39700 |
| 2025-11-21 | 14.51 | $14.41 | 35019 |
| 2025-11-20 | 14.53 | $14.35 | 37941 |
| 2025-11-19 | 14.57 | $14.48 | 12041 |
| 2025-11-18 | 14.59 | $14.55 | 23702 |
| 2025-11-17 | 14.60 | $14.45 | 45809 |
| 2025-11-14 | 14.63 | $14.49 | 42900 |
| 2025-11-13 | 14.65 | $14.67 | 19500 |
| 2025-11-12 | 14.64 | $14.69 | 23427 |
| 2025-11-11 | 14.62 | $14.67 | 24200 |
| 2025-11-10 | 14.61 | $14.60 | 21200 |
| 2025-11-07 | 14.61 | $14.46 | 60700 |
| 2025-11-06 | 14.63 | $14.64 | 13530 |
| 2025-11-05 | 14.62 | $14.65 | 18942 |
| 2025-11-04 | 14.61 | $14.66 | 11426 |
| 2025-11-03 | 14.60 | $14.71 | 8300 |
| 2025-10-31 | 14.57 | $14.71 | 21300 |
| 2025-10-30 | 14.53 | $14.61 | 60100 |
| 2025-10-29 | 14.51 | $14.42 | 52100 |
| 2025-10-28 | 14.53 | $14.46 | 32440 |
| 2025-10-27 | 14.55 | $14.44 | 32600 |
| 2025-10-24 | 14.56 | $14.42 | 59300 |
| 2025-10-23 | 14.59 | $14.40 | 50600 |
| 2025-10-22 | 14.62 | $14.47 | 116200 |
| 2025-10-21 | 14.65 | $14.55 | 27400 |
| 2025-10-20 | 14.66 | $14.58 | 18300 |
| 2025-10-17 | 14.66 | $14.52 | 24900 |
| 2025-10-16 | 14.68 | $14.62 | 22714 |
| 2025-10-15 | 14.68 | $14.64 | 49014 |
| 2025-10-14 | 14.68 | $14.75 | 60700 |
| 2025-10-13 | 14.65 | $14.67 | 14005 |
| 2025-10-10 | 14.63 | $14.60 | 12028 |
| 2025-10-09 | 14.62 | $14.52 | 27000 |
| 2025-10-08 | 14.63 | $14.56 | 5600 |
| 2025-10-07 | 14.63 | $14.51 | 6926 |
| 2025-10-06 | 14.64 | $14.49 | 25800 |
| 2025-10-03 | 14.65 | $14.58 | 13820 |
| 2025-10-02 | 14.65 | $14.65 | 19700 |
| 2025-10-01 | 14.63 | $14.65 | 12700 |
| 2025-09-30 | 14.60 | $14.62 | 37442 |
| 2025-09-29 | 14.58 | $14.59 | 22844 |
| 2025-09-26 | 14.56 | $14.54 | 10300 |
| 2025-09-25 | 14.55 | $14.51 | 14701 |
| 2025-09-24 | 14.53 | $14.52 | 17625 |
| 2025-09-23 | 14.52 | $14.54 | 21700 |
| 2025-09-22 | 14.49 | $14.52 | 22000 |
| 2025-09-19 | 14.47 | $14.51 | 33508 |
| 2025-09-18 | 14.44 | $14.56 | 34810 |
| 2025-09-17 | 14.40 | $14.46 | 43135 |
| 2025-09-16 | 14.37 | $14.51 | 16700 |
| 2025-09-15 | 14.32 | $14.54 | 15800 |
| 2025-09-12 | 14.26 | $14.57 | 51500 |
| 2025-09-11 | 14.18 | $14.59 | 96600 |
| 2025-09-10 | 14.08 | $14.46 | 93434 |
| 2025-09-09 | 14.00 | $14.25 | 48800 |
| 2025-09-08 | 13.94 | $14.21 | 41201 |
| 2025-09-05 | 13.89 | $14.06 | 50148 |
| 2025-09-04 | 13.86 | $13.94 | 14300 |
| 2025-09-03 | 13.85 | $13.95 | 70708 |
| 2025-09-02 | 13.84 | $13.89 | 47500 |
| 2025-08-29 | 13.84 | $13.91 | 27627 |
| 2025-08-28 | 13.83 | $13.89 | 125600 |
| 2025-08-27 | 13.83 | $13.80 | 41200 |
| 2025-08-26 | 13.84 | $13.83 | 53000 |
| 2025-08-25 | 13.86 | $13.84 | 51100 |
| 2025-08-22 | 13.87 | $13.86 | 89800 |
| 2025-08-21 | 13.89 | $13.78 | 63700 |
| 2025-08-20 | 13.92 | $13.84 | 99418 |
| 2025-08-19 | 13.95 | $13.89 | 69205 |
| 2025-08-18 | 13.97 | $13.91 | 52104 |
| 2025-08-15 | 13.99 | $13.93 | 58200 |
| 2025-08-14 | 14.00 | $14.00 | 34806 |
| 2025-08-13 | 14.01 | $14.06 | 82700 |
| 2025-08-12 | 14.01 | $14.00 | 534800 |
| 2025-08-11 | 14.02 | $14.14 | 28538 |
| 2025-08-08 | 14.00 | $14.11 | 13400 |
| 2025-08-07 | 13.98 | $14.08 | 33100 |
| 2025-08-06 | 13.97 | $14.07 | 15400 |
| 2025-08-05 | 13.96 | $14.06 | 20000 |
| 2025-08-04 | 13.96 | $14.07 | 21636 |
| 2025-08-01 | 13.94 | $14.09 | 24831 |
| 2025-07-31 | 13.93 | $13.96 | 22200 |
| 2025-07-30 | 13.94 | $13.88 | 21012 |
| 2025-07-29 | 13.96 | $13.94 | 20000 |
| 2025-07-28 | 13.98 | $13.91 | 11700 |
| 2025-07-25 | 14.02 | $13.90 | 16602 |
| 2025-07-24 | 14.05 | $13.87 | 63707 |
| 2025-07-23 | 14.11 | $13.91 | 44526 |
| 2025-07-22 | 14.16 | $13.87 | 54148 |
| 2025-07-21 | 14.23 | $14.15 | 5900 |
| 2025-07-18 | 14.25 | $14.09 | 25623 |
| 2025-07-17 | 14.29 | $14.17 | 20900 |
| 2025-07-16 | 14.32 | $14.26 | 20600 |
| 2025-07-15 | 14.33 | $14.45 | 27302 |
| 2025-07-14 | 14.30 | $14.31 | 19700 |
| 2025-07-11 | 14.31 | $14.32 | 13800 |
| 2025-07-10 | 14.30 | $14.32 | 14229 |
| 2025-07-09 | 14.30 | $14.37 | 17300 |
| 2025-07-08 | 14.29 | $14.33 | 15600 |
| 2025-07-07 | 14.29 | $14.37 | 16943 |
| 2025-07-03 | 14.28 | $14.37 | 4500 |
| 2025-07-02 | 14.26 | $14.36 | 6724 |
| 2025-07-01 | 14.25 | $14.25 | 10238 |
| 2025-06-30 | 14.25 | $14.25 | 21500 |
| 2025-06-27 | 14.26 | $14.21 | 14400 |
| 2025-06-26 | 14.28 | $14.11 | 24500 |
| 2025-06-25 | 14.32 | $14.22 | 22900 |
| 2025-06-24 | 14.34 | $14.33 | 1917 |
| 2025-06-23 | 14.35 | $14.39 | 43236 |
| 2025-06-20 | 14.34 | $14.31 | 10500 |
| 2025-06-18 | 14.36 | $14.28 | 16800 |
| 2025-06-17 | 14.37 | $14.29 | 6534 |
| 2025-06-16 | 14.40 | $14.32 | 35604 |
| 2025-06-13 | 14.41 | $14.34 | 18117 |
| 2025-06-12 | 14.43 | $14.47 | 12600 |
| 2025-06-11 | 14.42 | $14.46 | 34115 |
| 2025-06-10 | 14.41 | $14.55 | 63500 |
| 2025-06-09 | 14.39 | $14.30 | 15628 |
| 2025-06-06 | 14.41 | $14.37 | 30443 |
| 2025-06-05 | 14.41 | $14.22 | 22622 |
| 2025-06-04 | 14.46 | $14.33 | 22446 |
| 2025-06-03 | 14.48 | $14.46 | 6200 |
| 2025-06-02 | 14.49 | $14.51 | 5400 |
| 2025-05-30 | 14.48 | $14.58 | 24000 |
| 2025-05-29 | 14.45 | $14.67 | 8637 |
| 2025-05-28 | 14.41 | $14.48 | 13200 |
| 2025-05-27 | 14.39 | $14.60 | 16800 |
| 2025-05-23 | 14.35 | $14.36 | 14723 |
| 2025-05-22 | 14.35 | $14.35 | 23200 |
| 2025-05-21 | 14.36 | $14.35 | 100426 |
| 2025-05-20 | 14.36 | $14.36 | 24600 |
| 2025-05-19 | 14.37 | $14.35 | 4200 |
| 2025-05-16 | 14.38 | $14.44 | 13301 |
| 2025-05-15 | 14.37 | $14.41 | 27600 |
| 2025-05-14 | 14.36 | $14.48 | 24204 |
| 2025-05-13 | 14.34 | $14.48 | 42427 |
| 2025-05-12 | 14.32 | $14.47 | 45325 |
| 2025-05-09 | 14.30 | $14.49 | 49900 |
| 2025-05-08 | 14.27 | $14.46 | 29914 |
| 2025-05-07 | 14.24 | $14.45 | 2742 |
| 2025-05-06 | 14.21 | $14.46 | 100300 |
| 2025-05-05 | 14.17 | $14.51 | 18600 |
| 2025-05-02 | 14.12 | $14.48 | 15628 |
| 2025-05-01 | 14.07 | $14.43 | 16700 |
| 2025-04-30 | 14.02 | $14.33 | 13200 |
| 2025-04-29 | 13.98 | $14.28 | 13535 |
| 2025-04-28 | 13.95 | $14.23 | 14000 |
| 2025-04-25 | 13.93 | $14.27 | 15300 |
| 2025-04-24 | 13.90 | $14.18 | 6918 |
| 2025-04-23 | 13.89 | $14.07 | 16900 |
| 2025-04-22 | 13.89 | $13.96 | 34200 |
| 2025-04-21 | 13.93 | $13.91 | 9000 |
| 2025-04-17 | 13.99 | $14.02 | 22900 |
| 2025-04-16 | 14.03 | $13.99 | 29720 |
| 2025-04-15 | 14.09 | $14.03 | 19800 |
| 2025-04-14 | 14.15 | $14.02 | 32007 |
| 2025-04-11 | 14.23 | $13.93 | 31813 |
| 2025-04-10 | 14.34 | $13.92 | 41600 |
| 2025-04-09 | 14.47 | $14.15 | 54400 |
| 2025-04-08 | 14.58 | $14.00 | 50200 |
| 2025-04-07 | 14.73 | $14.22 | 26000 |
| 2025-04-04 | 14.87 | $14.55 | 54200 |
| 2025-04-03 | 14.97 | $14.96 | 27313 |
| 2025-04-02 | 14.99 | $14.99 | 6507 |
| 2025-04-01 | 15.01 | $15.00 | 60721 |
| 2025-03-31 | 15.03 | $14.93 | 34146 |
| 2025-03-28 | 15.07 | $15.05 | 13723 |
| 2025-03-27 | 15.10 | $15.01 | 5300 |
| 2025-03-26 | 15.14 | $15.10 | 54042 |
| 2025-03-25 | 15.16 | $15.24 | 5400 |
| 2025-03-24 | 15.16 | $15.22 | 11334 |
| 2025-03-21 | 15.17 | $15.12 | 8727 |
| 2025-03-20 | 15.20 | $15.07 | 17906 |
| 2025-03-19 | 15.25 | $14.99 | 30100 |
| 2025-03-18 | 15.32 | $15.00 | 40622 |
| 2025-03-17 | 15.40 | $15.20 | 6600 |
| 2025-03-14 | 15.46 | $15.22 | 6800 |
| 2025-03-13 | 15.52 | $15.41 | 7213 |
| 2025-03-12 | 15.55 | $15.47 | 4400 |
| 2025-03-11 | 15.57 | $15.36 | 12106 |
| 2025-03-10 | 15.62 | $15.40 | 10800 |
| 2025-03-07 | 15.66 | $15.48 | 9142 |
| 2025-03-06 | 15.70 | $15.54 | 8100 |
| 2025-03-05 | 15.73 | $15.57 | 9147 |
| 2025-03-04 | 15.76 | $15.63 | 11600 |
| 2025-03-03 | 15.78 | $15.73 | 29900 |
| 2025-02-28 | 15.79 | $15.77 | 16400 |
| 2025-02-27 | 15.78 | $15.71 | 14300 |
| 2025-02-26 | 15.79 | $15.74 | 12829 |
| 2025-02-25 | 15.79 | $15.73 | 4118 |
| 2025-02-24 | 15.79 | $15.74 | 10800 |
| 2025-02-21 | 15.79 | $15.79 | 18621 |
| 2025-02-20 | 15.78 | $15.81 | 22200 |
| 2025-02-19 | 15.77 | $15.75 | 8400 |
| 2025-02-18 | 15.76 | $15.70 | 9244 |
| 2025-02-14 | 15.76 | $15.69 | 13916 |
| 2025-02-13 | 15.76 | $15.78 | 20619 |
| 2025-02-12 | 15.75 | $15.62 | 30212 |
| 2025-02-11 | 15.76 | $15.82 | 7142 |
| 2025-02-10 | 15.73 | $15.81 | 10529 |
| 2025-02-07 | 15.71 | $15.79 | 5900 |
| 2025-02-06 | 15.68 | $15.79 | 14500 |
| 2025-02-05 | 15.64 | $15.83 | 11732 |
| 2025-02-04 | 15.59 | $15.72 | 11203 |
| 2025-02-03 | 15.56 | $15.70 | 9000 |
| 2025-01-31 | 15.52 | $15.66 | 27200 |
| 2025-01-30 | 15.49 | $15.70 | 5700 |
| 2025-01-29 | 15.44 | $15.49 | 12007 |
| 2025-01-28 | 15.43 | $15.50 | 9400 |
| 2025-01-27 | 15.42 | $15.48 | 2043 |
| 2025-01-24 | 15.40 | $15.46 | 10400 |
| 2025-01-23 | 15.39 | $15.54 | 10327 |
| 2025-01-22 | 15.36 | $15.70 | 12229 |
| 2025-01-21 | 15.29 | $15.59 | 23933 |
| 2025-01-17 | 15.24 | $15.47 | 5834 |
| 2025-01-16 | 15.20 | $15.41 | 13200 |
| 2025-01-15 | 15.17 | $15.43 | 4400 |
| 2025-01-14 | 15.13 | $15.39 | 7100 |
| 2025-01-13 | 15.10 | $15.26 | 17400 |
| 2025-01-10 | 15.08 | $15.23 | 40339 |
| 2025-01-08 | 15.07 | $15.26 | 7900 |
| 2025-01-07 | 15.06 | $15.22 | 30100 |
| 2025-01-06 | 15.05 | $15.29 | 22100 |
| 2025-01-03 | 15.03 | $15.32 | 17136 |
| 2025-01-02 | 15.00 | $15.21 | 13600 |
| 2024-12-31 | 14.99 | $15.06 | 78144 |
| 2024-12-30 | 15.01 | $14.95 | 118920 |
| 2024-12-27 | 15.06 | $14.86 | 58400 |
| 2024-12-26 | 15.14 | $14.89 | 52141 |
| 2024-12-24 | 15.23 | $14.89 | 23034 |
| 2024-12-23 | 15.33 | $14.86 | 86600 |
| 2024-12-20 | 15.46 | $15.01 | 143144 |
| 2024-12-19 | 15.58 | $15.10 | 66100 |
| 2024-12-18 | 15.70 | $15.27 | 44307 |
| 2024-12-17 | 15.80 | $15.47 | 31100 |
| 2024-12-16 | 15.88 | $15.62 | 56507 |
| 2024-12-13 | 15.93 | $15.72 | 37400 |
| 2024-12-12 | 15.98 | $15.97 | 19240 |
| 2024-12-11 | 15.98 | $16.04 | 27217 |
| 2024-12-10 | 15.97 | $16.00 | 46500 |
| 2024-12-09 | 15.96 | $16.00 | 16800 |
| 2024-12-06 | 15.95 | $16.01 | 39700 |
| 2024-12-05 | 15.94 | $15.99 | 32709 |
| 2024-12-04 | 15.93 | $16.10 | 34900 |
| 2024-12-03 | 15.90 | $16.12 | 56216 |
| 2024-12-02 | 15.85 | $16.07 | 28633 |
| 2024-11-29 | 15.81 | $16.04 | 21000 |
| 2024-11-27 | 15.77 | $15.96 | 42828 |
| 2024-11-26 | 15.74 | $15.80 | 26600 |
| 2024-11-25 | 15.74 | $15.82 | 27049 |
| 2024-11-22 | 15.74 | $15.73 | 17300 |
| 2024-11-21 | 15.76 | $15.68 | 20822 |
| 2024-11-20 | 15.79 | $15.63 | 20919 |
| 2024-11-19 | 15.84 | $15.72 | 20500 |
| 2024-11-18 | 15.87 | $15.82 | 13900 |
| 2024-11-15 | 15.89 | $15.90 | 24900 |
| 2024-11-14 | 15.90 | $16.10 | 20710 |
| 2024-11-13 | 15.87 | $15.86 | 14830 |
| 2024-11-12 | 15.88 | $15.86 | 21300 |
| 2024-11-11 | 15.90 | $16.02 | 22500 |
| 2024-11-08 | 15.88 | $15.97 | 15000 |
| 2024-11-07 | 15.88 | $15.91 | 20900 |
| 2024-11-06 | 15.89 | $15.78 | 20426 |
| 2024-11-05 | 15.92 | $15.95 | 20606 |
| 2024-11-04 | 15.93 | $15.87 | 11936 |
| 2024-11-01 | 15.95 | $15.84 | 14200 |
| 2024-10-31 | 15.99 | $15.89 | 31800 |
| 2024-10-30 | 16.02 | $15.87 | 26900 |
| 2024-10-29 | 16.07 | $15.76 | 5900 |
| 2024-10-28 | 16.14 | $15.82 | 41800 |
| 2024-10-25 | 16.21 | $15.91 | 11832 |
| 2024-10-24 | 16.28 | $15.94 | 9929 |
| 2024-10-23 | 16.35 | $16.16 | 20200 |
| 2024-10-22 | 16.38 | $16.30 | 10800 |
| 2024-10-21 | 16.39 | $16.31 | 11221 |
| 2024-10-18 | 16.40 | $16.35 | 10230 |
| 2024-10-17 | 16.40 | $16.35 | 13000 |
| 2024-10-16 | 16.40 | $16.31 | 9800 |
| 2024-10-15 | 16.41 | $16.32 | 11832 |
| 2024-10-14 | 16.41 | $16.37 | 16300 |
| 2024-10-11 | 16.41 | $16.40 | 3734 |
| 2024-10-10 | 16.40 | $16.33 | 10437 |
| 2024-10-09 | 16.40 | $16.32 | 35806 |
| 2024-10-08 | 16.41 | $16.40 | 20800 |
| 2024-10-07 | 16.39 | $16.42 | 11000 |
| 2024-10-04 | 16.37 | $16.35 | 17536 |
| 2024-10-03 | 16.37 | $16.40 | 6926 |
| 2024-10-02 | 16.34 | $16.45 | 7117 |
| 2024-10-01 | 16.31 | $16.46 | 18728 |
| 2024-09-30 | 16.26 | $16.33 | 14443 |
| 2024-09-27 | 16.24 | $16.32 | 36417 |
| 2024-09-26 | 16.21 | $16.31 | 16000 |
| 2024-09-25 | 16.18 | $16.27 | 6336 |
| 2024-09-24 | 16.15 | $16.25 | 12700 |
| 2024-09-23 | 16.12 | $16.16 | 12635 |
| 2024-09-20 | 16.10 | $16.21 | 17100 |
| 2024-09-19 | 16.07 | $16.15 | 8808 |
| 2024-09-18 | 16.05 | $16.12 | 14300 |
| 2024-09-17 | 16.03 | $16.14 | 15326 |
| 2024-09-16 | 16.01 | $16.12 | 15000 |
| 2024-09-13 | 15.98 | $16.14 | 7800 |
| 2024-09-12 | 15.95 | $16.15 | 32000 |
| 2024-09-11 | 15.91 | $16.02 | 18200 |
| 2024-09-10 | 15.89 | $15.90 | 30000 |
| 2024-09-09 | 15.89 | $15.89 | 43300 |
| 2024-09-06 | 15.89 | $15.86 | 37600 |
| 2024-09-05 | 15.90 | $15.85 | 22000 |
| 2024-09-04 | 15.92 | $15.93 | 13324 |
| 2024-09-03 | 15.92 | $15.90 | 23702 |
| 2024-08-30 | 15.93 | $15.88 | 13531 |
| 2024-08-29 | 15.94 | $15.81 | 16039 |
| 2024-08-28 | 15.97 | $15.81 | 16921 |
| 2024-08-27 | 16.01 | $15.84 | 69100 |
| 2024-08-26 | 16.04 | $15.83 | 112400 |
| 2024-08-23 | 16.09 | $16.02 | 13200 |
| 2024-08-22 | 16.10 | $15.97 | 44427 |
| 2024-08-21 | 16.12 | $16.11 | 5700 |
| 2024-08-20 | 16.11 | $16.20 | 4000 |
| 2024-08-19 | 16.09 | $16.07 | 11449 |
| 2024-08-16 | 16.09 | $16.14 | 13007 |
| 2024-08-15 | 16.07 | $16.00 | 15336 |
| 2024-08-14 | 16.08 | $16.13 | 11544 |
| 2024-08-13 | 16.06 | $16.10 | 18400 |
| 2024-08-12 | 16.05 | $16.11 | 15839 |
| 2024-08-09 | 16.03 | $16.14 | 12400 |
| 2024-08-08 | 16.01 | $16.08 | 4800 |
| 2024-08-07 | 15.99 | $16.06 | 18500 |
| 2024-08-06 | 15.97 | $15.95 | 23631 |
| 2024-08-05 | 15.97 | $15.73 | 36900 |
| 2024-08-02 | 16.02 | $16.02 | 55000 |
| 2024-08-01 | 16.02 | $16.15 | 4600 |
| 2024-07-31 | 15.98 | $16.06 | 9738 |
| 2024-07-30 | 15.97 | $15.98 | 6446 |
| 2024-07-29 | 15.96 | $15.89 | 31115 |
| 2024-07-26 | 15.97 | $16.03 | 15100 |
| 2024-07-25 | 15.96 | $16.01 | 6528 |
| 2024-07-24 | 15.94 | $15.85 | 17800 |
| 2024-07-23 | 15.96 | $15.95 | 19203 |
| 2024-07-22 | 15.96 | $15.90 | 20808 |
| 2024-07-19 | 15.97 | $15.86 | 7616 |
| 2024-07-18 | 15.99 | $15.90 | 17500 |
| 2024-07-17 | 16.01 | $15.98 | 25126 |
| 2024-07-16 | 16.01 | $16.11 | 15300 |
| 2024-07-15 | 15.98 | $16.03 | 22500 |
| 2024-07-12 | 15.96 | $16.15 | 32000 |
| 2024-07-11 | 15.92 | $16.19 | 44900 |
| 2024-07-10 | 15.86 | $15.91 | 8500 |
| 2024-07-09 | 15.85 | $15.83 | 17700 |
| 2024-07-08 | 15.85 | $15.81 | 23524 |
| 2024-07-05 | 15.86 | $15.90 | 22532 |
| 2024-07-03 | 15.86 | $15.90 | 22216 |
| 2024-07-02 | 15.85 | $15.83 | 47725 |
| 2024-07-01 | 15.86 | $15.75 | 37400 |
| 2024-06-28 | 15.88 | $15.91 | 17500 |
| 2024-06-27 | 15.87 | $15.75 | 24437 |
| 2024-06-26 | 15.90 | $15.75 | 33707 |
| 2024-06-25 | 15.93 | $15.90 | 7200 |
| 2024-06-24 | 15.93 | $15.83 | 6025 |
| 2024-06-21 | 15.95 | $15.80 | 6100 |
| 2024-06-20 | 15.98 | $15.82 | 16444 |
| 2024-06-18 | 16.01 | $15.90 | 24600 |
| 2024-06-17 | 16.02 | $15.96 | 6145 |
| 2024-06-14 | 16.03 | $15.98 | 5246 |
| 2024-06-13 | 16.03 | $16.05 | 16000 |
| 2024-06-12 | 16.01 | $16.29 | 4912 |
| 2024-06-11 | 15.94 | $16.09 | 34700 |
| 2024-06-10 | 15.91 | $16.11 | 5807 |
| 2024-06-07 | 15.86 | $16.00 | 17700 |
| 2024-06-06 | 15.82 | $15.93 | 3500 |
| 2024-06-05 | 15.80 | $15.84 | 13100 |
| 2024-06-04 | 15.79 | $15.76 | 23240 |
| 2024-06-03 | 15.80 | $15.80 | 9920 |
| 2024-05-31 | 15.80 | $15.69 | 10934 |
| 2024-05-30 | 15.83 | $15.64 | 6300 |
| 2024-05-29 | 15.86 | $15.58 | 8013 |
| 2024-05-28 | 15.92 | $15.70 | 12939 |
| 2024-05-24 | 15.96 | $15.82 | 10900 |
| 2024-05-23 | 15.98 | $15.77 | 24900 |
| 2024-05-22 | 16.02 | $15.88 | 15400 |
| 2024-05-21 | 16.03 | $16.08 | 6100 |
| 2024-05-20 | 16.01 | $16.25 | 5630 |
| 2024-05-17 | 15.94 | $15.98 | 2205 |
| 2024-05-16 | 15.92 | $15.99 | 5300 |
| 2024-05-15 | 15.90 | $16.17 | 14200 |
| 2024-05-14 | 15.83 | $15.97 | 4102 |
| 2024-05-13 | 15.80 | $16.00 | 15109 |
| 2024-05-10 | 15.75 | $16.06 | 21700 |
| 2024-05-09 | 15.68 | $16.05 | 2940 |
| 2024-05-08 | 15.60 | $16.02 | 4100 |
| 2024-05-07 | 15.52 | $16.01 | 32500 |
| 2024-05-06 | 15.42 | $15.73 | 24900 |
| 2024-05-03 | 15.37 | $15.54 | 9432 |
| 2024-05-02 | 15.36 | $15.47 | 9300 |
| 2024-05-01 | 15.35 | $15.45 | 4530 |
| 2024-04-30 | 15.35 | $15.39 | 14207 |
| 2024-04-29 | 15.37 | $15.46 | 14107 |
| 2024-04-26 | 15.37 | $15.42 | 12500 |
| 2024-04-25 | 15.39 | $15.37 | 4928 |
| 2024-04-24 | 15.41 | $15.45 | 9244 |
| 2024-04-23 | 15.43 | $15.45 | 14837 |
| 2024-04-22 | 15.45 | $15.36 | 7834 |
| 2024-04-19 | 15.49 | $15.42 | 10602 |
| 2024-04-18 | 15.53 | $15.42 | 19000 |
| 2024-04-17 | 15.58 | $15.47 | 14100 |
| 2024-04-16 | 15.62 | $15.39 | 17449 |
| 2024-04-15 | 15.69 | $15.32 | 13700 |
| 2024-04-12 | 15.79 | $15.58 | 22145 |
| 2024-04-11 | 15.85 | $15.70 | 14904 |
| 2024-04-10 | 15.89 | $15.66 | 20300 |
| 2024-04-09 | 15.95 | $15.91 | 6000 |
| 2024-04-08 | 15.96 | $15.89 | 17900 |
| 2024-04-05 | 15.99 | $15.81 | 15300 |
| 2024-04-04 | 16.03 | $15.89 | 11046 |
| 2024-04-03 | 16.06 | $15.89 | 34132 |
| 2024-04-02 | 16.10 | $15.98 | 31300 |
| 2024-04-01 | 16.13 | $15.98 | 34345 |
| 2024-03-28 | 16.16 | $16.10 | 23231 |
| 2024-03-27 | 16.16 | $16.04 | 11449 |
| 2024-03-26 | 16.19 | $15.98 | 16300 |
| 2024-03-25 | 16.23 | $16.02 | 16814 |
| 2024-03-22 | 16.27 | $16.07 | 14426 |
| 2024-03-21 | 16.30 | $16.11 | 12128 |
| 2024-03-20 | 16.33 | $16.14 | 20800 |
| 2024-03-19 | 16.35 | $16.16 | 17346 |
| 2024-03-18 | 16.38 | $16.31 | 17649 |
| 2024-03-15 | 16.37 | $16.50 | 7100 |
| 2024-03-14 | 16.33 | $16.20 | 7803 |
| 2024-03-13 | 16.34 | $16.40 | 4800 |
| 2024-03-12 | 16.31 | $16.35 | 5200 |
| 2024-03-11 | 16.28 | $16.30 | 6030 |
| 2024-03-08 | 16.26 | $16.26 | 24028 |
| 2024-03-07 | 16.24 | $16.32 | 6002 |
| 2024-03-06 | 16.21 | $16.28 | 5100 |
| 2024-03-05 | 16.18 | $16.33 | 8800 |
| 2024-03-04 | 16.14 | $16.05 | 30427 |
| 2024-03-01 | 16.14 | $16.15 | 20200 |
| 2024-02-29 | 16.12 | $16.09 | 23012 |
| 2024-02-28 | 16.12 | $16.00 | 35914 |
| 2024-02-27 | 16.13 | $15.86 | 11500 |
| 2024-02-26 | 16.17 | $15.89 | 31418 |
| 2024-02-23 | 16.21 | $16.22 | 16148 |
| 2024-02-22 | 16.18 | $16.27 | 10700 |
| 2024-02-21 | 16.14 | $16.19 | 34947 |
| 2024-02-20 | 16.11 | $16.20 | 12300 |
| 2024-02-16 | 16.07 | $16.10 | 18200 |
| 2024-02-15 | 16.04 | $16.11 | 1600 |
| 2024-02-14 | 16.01 | $16.02 | 29800 |
| 2024-02-13 | 15.99 | $15.90 | 4500 |
| 2024-02-12 | 15.99 | $16.01 | 15700 |
| 2024-02-09 | 15.97 | $16.01 | 4703 |
| 2024-02-08 | 15.94 | $15.96 | 12700 |
| 2024-02-07 | 15.92 | $15.95 | 28827 |
| 2024-02-06 | 15.89 | $15.96 | 2800 |
| 2024-02-05 | 15.86 | $15.82 | 23500 |
| 2024-02-02 | 15.85 | $15.91 | 12924 |
| 2024-02-01 | 15.82 | $16.06 | 17900 |
| 2024-01-31 | 15.75 | $15.91 | 13422 |
| 2024-01-30 | 15.70 | $15.70 | 27600 |
| 2024-01-29 | 15.69 | $15.73 | 38800 |
| 2024-01-26 | 15.67 | $15.72 | 10000 |
| 2024-01-25 | 15.65 | $15.64 | 6900 |
| 2024-01-24 | 15.64 | $15.61 | 27800 |
| 2024-01-23 | 15.64 | $15.55 | 3740 |
| 2024-01-22 | 15.64 | $15.55 | 17920 |
| 2024-01-19 | 15.65 | $15.26 | 12049 |
| 2024-01-18 | 15.72 | $15.40 | 2800 |
| 2024-01-17 | 15.77 | $15.51 | 10016 |
| 2024-01-16 | 15.80 | $15.53 | 22500 |
| 2024-01-12 | 15.83 | $15.74 | 17600 |
| 2024-01-11 | 15.82 | $15.86 | 8300 |
| 2024-01-10 | 15.79 | $15.86 | 10800 |
| 2024-01-09 | 15.74 | $15.87 | 6644 |
| 2024-01-08 | 15.69 | $15.95 | 7839 |
| 2024-01-05 | 15.61 | $15.76 | 9400 |
| 2024-01-04 | 15.55 | $15.84 | 16300 |
| 2024-01-03 | 15.47 | $15.63 | 17000 |
| 2024-01-02 | 15.42 | $15.39 | 16016 |
| 2023-12-29 | 15.41 | $15.23 | 51122 |
| 2023-12-28 | 15.43 | $15.21 | 86748 |
| 2023-12-27 | 15.46 | $15.32 | 45807 |
| 2023-12-26 | 15.47 | $15.36 | 53733 |
| 2023-12-22 | 15.47 | $15.32 | 35400 |
| 2023-12-21 | 15.47 | $15.27 | 28421 |
| 2023-12-20 | 15.49 | $15.32 | 55127 |
| 2023-12-19 | 15.50 | $15.52 | 66702 |
| 2023-12-18 | 15.46 | $15.38 | 41110 |
| 2023-12-15 | 15.45 | $15.42 | 39400 |
| 2023-12-14 | 15.43 | $15.42 | 29000 |
| 2023-12-13 | 15.40 | $15.34 | 44835 |
| 2023-12-12 | 15.38 | $15.20 | 38100 |
| 2023-12-11 | 15.39 | $15.21 | 14237 |
| 2023-12-08 | 15.39 | $15.43 | 16520 |
| 2023-12-07 | 15.35 | $15.26 | 20200 |
| 2023-12-06 | 15.33 | $15.17 | 61600 |
| 2023-12-05 | 15.33 | $15.17 | 87700 |
| 2023-12-04 | 15.32 | $15.19 | 43700 |
| 2023-12-01 | 15.31 | $15.41 | 47500 |
| 2023-11-30 | 15.25 | $15.26 | 26900 |
| 2023-11-29 | 15.21 | $15.37 | 30302 |
| 2023-11-28 | 15.13 | $15.20 | 23937 |
| 2023-11-27 | 15.08 | $15.22 | 21304 |
| 2023-11-24 | 15.01 | $15.25 | 13518 |
| 2023-11-22 | 14.93 | $15.21 | 14407 |
| 2023-11-21 | 14.84 | $15.18 | 21133 |
| 2023-11-20 | 14.73 | $15.27 | 41909 |
| 2023-11-17 | 14.59 | $15.26 | 27700 |
| 2023-11-16 | 14.43 | $15.07 | 60601 |
| 2023-11-15 | 14.29 | $14.62 | 13122 |
| 2023-11-14 | 14.21 | $14.62 | 41016 |
| 2023-11-13 | 14.13 | $14.47 | 12528 |
| 2023-11-10 | 14.06 | $14.54 | 14000 |
| 2023-11-09 | 13.96 | $14.38 | 7600 |
| 2023-11-08 | 13.88 | $14.51 | 21300 |
| 2023-11-07 | 13.77 | $14.35 | 13700 |
| 2023-11-06 | 13.67 | $14.15 | 18417 |
| 2023-11-03 | 13.60 | $14.34 | 30404 |
| 2023-11-02 | 13.48 | $14.15 | 25029 |
| 2023-11-01 | 13.38 | $13.93 | 11049 |
| 2023-10-31 | 13.32 | $13.67 | 39035 |
| 2023-10-30 | 13.30 | $13.34 | 13816 |
| 2023-10-27 | 13.35 | $13.19 | 55626 |
| 2023-10-26 | 13.45 | $13.45 | 16629 |
| 2023-10-25 | 13.51 | $13.41 | 19504 |
| 2023-10-24 | 13.59 | $13.57 | 18948 |
| 2023-10-23 | 13.65 | $13.55 | 25514 |
| 2023-10-20 | 13.73 | $13.77 | 9043 |
| 2023-10-19 | 13.77 | $13.73 | 9700 |
| 2023-10-18 | 13.84 | $13.88 | 8534 |
| 2023-10-17 | 13.89 | $13.92 | 62400 |
| 2023-10-16 | 13.94 | $13.98 | 6328 |
| 2023-10-13 | 13.99 | $14.16 | 8100 |
| 2023-10-12 | 14.02 | $14.06 | 29300 |
| 2023-10-11 | 14.07 | $14.30 | 31200 |
| 2023-10-10 | 14.08 | $14.28 | 35800 |
| 2023-10-09 | 14.10 | $14.09 | 18324 |
| 2023-10-06 | 14.17 | $14.05 | 23948 |
| 2023-10-05 | 14.26 | $14.06 | 18900 |
| 2023-10-04 | 14.37 | $14.23 | 23508 |
| 2023-10-03 | 14.46 | $14.17 | 28200 |
| 2023-10-02 | 14.58 | $14.26 | 10000 |
| 2023-09-29 | 14.71 | $14.36 | 22700 |
| 2023-09-28 | 14.84 | $14.31 | 41933 |
| 2023-09-27 | 15.00 | $14.32 | 13700 |
| 2023-09-26 | 15.18 | $14.47 | 52200 |
| 2023-09-25 | 15.37 | $14.81 | 38200 |
| 2023-09-22 | 15.51 | $15.10 | 10128 |
| 2023-09-21 | 15.62 | $15.13 | 15700 |
| 2023-09-20 | 15.75 | $15.29 | 41700 |
| 2023-09-19 | 15.85 | $15.65 | 5200 |
| 2023-09-18 | 15.90 | $16.00 | 5312 |
| 2023-09-15 | 15.89 | $16.03 | 2136 |
| 2023-09-14 | 15.86 | $15.87 | 9647 |
| 2023-09-13 | 15.87 | $15.88 | 2600 |
| 2023-09-12 | 15.88 | $15.88 | 17000 |
| 2023-09-11 | 15.88 | $15.87 | 28900 |
| 2023-09-08 | 15.89 | $16.13 | 4600 |
| 2023-09-07 | 15.85 | $16.04 | 12428 |
| 2023-09-06 | 15.82 | $16.01 | 7900 |
| 2023-09-05 | 15.79 | $16.02 | 12800 |
| 2023-09-01 | 15.76 | $16.11 | 5623 |
| 2023-08-31 | 15.70 | $15.99 | 13425 |
| 2023-08-30 | 15.66 | $15.80 | 36900 |
| 2023-08-29 | 15.66 | $15.71 | 9800 |
| 2023-08-28 | 15.67 | $15.56 | 5800 |
| 2023-08-25 | 15.72 | $15.63 | 5149 |
| 2023-08-24 | 15.77 | $15.56 | 15600 |
| 2023-08-23 | 15.83 | $15.75 | 6300 |
| 2023-08-22 | 15.87 | $15.60 | 4333 |
| 2023-08-21 | 15.95 | $15.57 | 10810 |
| 2023-08-18 | 16.05 | $15.69 | 3900 |
| 2023-08-17 | 16.14 | $15.67 | 8243 |
| 2023-08-16 | 16.24 | $15.76 | 9600 |
| 2023-08-15 | 16.35 | $15.81 | 38920 |
| 2023-08-14 | 16.46 | $16.06 | 3000 |
| 2023-08-11 | 16.54 | $16.18 | 14400 |
| 2023-08-10 | 16.61 | $16.20 | 8100 |
| 2023-08-09 | 16.68 | $16.47 | 4200 |
| 2023-08-08 | 16.70 | $16.55 | 16410 |
| 2023-08-07 | 16.71 | $16.98 | 26700 |
| 2023-08-04 | 16.63 | $17.01 | 10734 |
| 2023-08-03 | 16.53 | $16.65 | 12400 |
| 2023-08-02 | 16.49 | $16.79 | 9700 |
| 2023-08-01 | 16.41 | $16.85 | 12600 |
| 2023-07-31 | 16.30 | $16.64 | 13000 |
| 2023-07-28 | 16.22 | $16.29 | 13900 |
| 2023-07-27 | 16.21 | $16.17 | 12400 |
| 2023-07-26 | 16.21 | $16.19 | 11000 |
| 2023-07-25 | 16.21 | $16.11 | 1800 |
| 2023-07-24 | 16.23 | $16.15 | 11125 |
| 2023-07-21 | 16.24 | $16.19 | 3700 |
| 2023-07-20 | 16.25 | $16.19 | 1934 |
| 2023-07-19 | 16.25 | $16.36 | 18115 |
| 2023-07-18 | 16.23 | $16.02 | 10233 |
| 2023-07-17 | 16.26 | $16.06 | 6948 |
| 2023-07-14 | 16.30 | $16.30 | 2700 |
| 2023-07-13 | 16.29 | $16.36 | 9638 |
| 2023-07-12 | 16.26 | $16.40 | 2512 |
| 2023-07-11 | 16.23 | $16.38 | 5633 |
| 2023-07-10 | 16.19 | $16.32 | 9100 |
| 2023-07-07 | 16.15 | $16.37 | 7000 |
| 2023-07-06 | 16.10 | $16.25 | 2808 |
| 2023-07-05 | 16.07 | $16.41 | 11109 |
| 2023-07-03 | 16.00 | $16.37 | 6100 |
| 2023-06-30 | 15.92 | $16.37 | 24249 |
| 2023-06-29 | 15.84 | $15.97 | 13001 |
| 2023-06-28 | 15.82 | $16.14 | 16821 |
| 2023-06-27 | 15.77 | $16.00 | 15900 |
| 2023-06-26 | 15.73 | $15.92 | 16500 |
| 2023-06-23 | 15.72 | $15.93 | 19700 |
| 2023-06-22 | 15.69 | $15.75 | 15437 |
| 2023-06-21 | 15.71 | $15.70 | 16900 |
| 2023-06-20 | 15.73 | $15.68 | 12200 |
| 2023-06-16 | 15.77 | $15.74 | 11300 |
| 2023-06-15 | 15.80 | $15.88 | 17500 |
| 2023-06-14 | 15.80 | $15.82 | 17141 |
| 2023-06-13 | 15.83 | $15.99 | 8935 |
| 2023-06-12 | 15.82 | $16.12 | 16637 |
| 2023-06-09 | 15.78 | $16.06 | 9323 |
| 2023-06-08 | 15.75 | $16.15 | 30300 |
| 2023-06-07 | 15.70 | $15.73 | 17400 |
| 2023-06-06 | 15.73 | $15.75 | 14908 |
| 2023-06-05 | 15.77 | $15.68 | 20751 |
| 2023-06-02 | 15.83 | $15.60 | 15600 |
| 2023-06-01 | 15.91 | $15.69 | 28000 |
| 2023-05-31 | 15.99 | $15.65 | 27500 |
| 2023-05-30 | 16.10 | $15.57 | 33400 |
| 2023-05-26 | 16.24 | $15.50 | 43300 |
| 2023-05-25 | 16.42 | $15.98 | 14100 |
| 2023-05-24 | 16.52 | $16.20 | 14400 |
| 2023-05-23 | 16.60 | $16.30 | 12931 |
| 2023-05-22 | 16.67 | $16.39 | 15300 |
| 2023-05-19 | 16.73 | $16.55 | 26505 |
| 2023-05-18 | 16.77 | $16.65 | 1400 |
| 2023-05-17 | 16.80 | $16.80 | 4306 |
| 2023-05-16 | 16.79 | $16.55 | 2000 |
| 2023-05-15 | 16.84 | $16.60 | 8200 |
| 2023-05-12 | 16.88 | $16.77 | 13912 |
| 2023-05-11 | 16.90 | $16.83 | 5914 |
| 2023-05-10 | 16.90 | $16.88 | 22825 |
| 2023-05-09 | 16.90 | $16.83 | 11400 |
| 2023-05-08 | 16.90 | $16.81 | 14919 |
| 2023-05-05 | 16.91 | $16.95 | 5516 |
| 2023-05-04 | 16.88 | $16.89 | 21711 |
| 2023-05-03 | 16.87 | $16.89 | 8200 |
| 2023-05-02 | 16.85 | $16.83 | 18438 |
| 2023-05-01 | 16.85 | $17.00 | 39700 |
| 2023-04-28 | 16.80 | $16.84 | 12711 |
| 2023-04-27 | 16.78 | $16.88 | 2849 |
| 2023-04-26 | 16.75 | $16.72 | 9500 |
| 2023-04-25 | 16.75 | $17.02 | 13637 |
| 2023-04-24 | 16.68 | $16.89 | 8100 |
| 2023-04-21 | 16.63 | $16.76 | 8814 |
| 2023-04-20 | 16.60 | $16.62 | 10909 |
| 2023-04-19 | 16.59 | $16.53 | 5500 |
| 2023-04-18 | 16.60 | $16.57 | 24149 |
| 2023-04-17 | 16.61 | $16.48 | 10600 |
| 2023-04-14 | 16.63 | $16.48 | 14633 |
| 2023-04-13 | 16.65 | $16.68 | 10300 |
| 2023-04-12 | 16.64 | $17.04 | 13900 |
| 2023-04-11 | 16.55 | $16.68 | 2236 |
| 2023-04-10 | 16.52 | $16.90 | 29400 |
| 2023-04-06 | 16.44 | $16.96 | 9100 |
| 2023-04-05 | 16.34 | $16.67 | 9047 |
| 2023-04-04 | 16.28 | $16.74 | 11800 |
| 2023-04-03 | 16.19 | $16.96 | 15000 |
| 2023-03-31 | 16.05 | $16.75 | 5100 |
| 2023-03-30 | 15.93 | $16.40 | 4710 |
| 2023-03-29 | 15.86 | $16.47 | 18548 |
| 2023-03-28 | 15.78 | $16.27 | 15925 |
| 2023-03-27 | 15.72 | $16.01 | 31434 |
| 2023-03-24 | 15.71 | $15.92 | 3501 |
| 2023-03-23 | 15.72 | $15.87 | 2111 |
| 2023-03-22 | 15.75 | $15.83 | 3500 |
| 2023-03-21 | 15.79 | $15.91 | 22300 |
| 2023-03-20 | 15.82 | $15.70 | 19943 |
| 2023-03-17 | 15.91 | $15.77 | 19000 |
| 2023-03-16 | 16.00 | $15.80 | 17300 |
| 2023-03-15 | 16.09 | $15.74 | 19539 |
| 2023-03-14 | 16.23 | $15.94 | 25200 |
| 2023-03-13 | 16.34 | $16.08 | 9500 |
| 2023-03-10 | 16.44 | $16.30 | 8132 |
| 2023-03-09 | 16.52 | $16.45 | 12605 |
| 2023-03-08 | 16.58 | $16.38 | 27200 |
| 2023-03-07 | 16.66 | $16.47 | 34400 |
| 2023-03-06 | 16.74 | $16.72 | 19100 |
| 2023-03-03 | 16.79 | $16.66 | 7800 |
| 2023-03-02 | 16.85 | $16.57 | 10800 |
| 2023-03-01 | 16.95 | $16.68 | 10600 |
| 2023-02-28 | 17.04 | $16.73 | 6600 |
| 2023-02-27 | 17.14 | $16.64 | 3600 |
| 2023-02-24 | 17.27 | $16.65 | 7800 |
| 2023-02-23 | 17.43 | $16.83 | 6500 |
| 2023-02-22 | 17.57 | $16.87 | 8031 |
| 2023-02-21 | 17.73 | $16.80 | 16600 |
| 2023-02-17 | 17.92 | $17.23 | 4200 |
| 2023-02-16 | 18.06 | $17.01 | 31400 |
| 2023-02-15 | 18.26 | $17.59 | 5800 |
| 2023-02-14 | 18.38 | $17.56 | 25500 |
| 2023-02-13 | 18.51 | $18.02 | 31935 |
| 2023-02-10 | 18.57 | $18.56 | 44927 |
| 2023-02-09 | 18.52 | $18.48 | 19200 |
| 2023-02-08 | 18.48 | $18.31 | 17635 |
| 2023-02-07 | 18.47 | $18.44 | 9800 |
| 2023-02-06 | 18.42 | $18.35 | 40834 |
| 2023-02-03 | 18.39 | $18.75 | 33700 |
| 2023-02-02 | 18.26 | $18.45 | 23000 |
| 2023-02-01 | 18.17 | $18.25 | 14016 |
| 2023-01-31 | 18.10 | $18.00 | 30509 |
| 2023-01-30 | 18.07 | $17.94 | 22300 |
| 2023-01-27 | 18.06 | $18.05 | 26226 |
| 2023-01-26 | 18.01 | $18.35 | 12700 |
| 2023-01-25 | 17.89 | $18.29 | 16900 |
| 2023-01-24 | 17.76 | $18.05 | 10601 |
| 2023-01-23 | 17.65 | $18.10 | 8742 |
| 2023-01-20 | 17.52 | $17.80 | 10700 |
| 2023-01-19 | 17.43 | $17.62 | 13800 |
| 2023-01-18 | 17.36 | $17.67 | 3300 |
| 2023-01-17 | 17.27 | $17.64 | 25900 |
| 2023-01-13 | 17.16 | $17.80 | 15200 |
| 2023-01-12 | 17.01 | $17.70 | 14836 |
| 2023-01-11 | 16.85 | $17.29 | 13221 |
| 2023-01-10 | 16.76 | $16.91 | 9131 |
| 2023-01-09 | 16.72 | $16.90 | 23200 |
| 2023-01-06 | 16.69 | $16.79 | 10600 |
| 2023-01-05 | 16.67 | $16.43 | 16944 |
| 2023-01-04 | 16.72 | $16.74 | 11200 |
| 2023-01-03 | 16.72 | $16.63 | 19420 |
| 2022-12-30 | 16.74 | $16.35 | 39400 |
| 2022-12-29 | 16.83 | $16.22 | 28000 |
| 2022-12-28 | 16.95 | $16.37 | 8800 |
| 2022-12-27 | 17.06 | $16.45 | 18900 |
| 2022-12-23 | 17.18 | $16.53 | 28608 |
| 2022-12-22 | 17.29 | $17.22 | 60839 |
| 2022-12-21 | 17.27 | $17.08 | 11300 |
| 2022-12-20 | 17.28 | $16.96 | 26148 |
| 2022-12-19 | 17.32 | $16.36 | 118219 |
| 2022-12-16 | 17.48 | $16.89 | 39300 |
| 2022-12-15 | 17.56 | $17.49 | 35601 |
| 2022-12-14 | 17.52 | $17.35 | 58409 |
| 2022-12-13 | 17.50 | $17.35 | 35740 |
| 2022-12-12 | 17.48 | $17.42 | 20200 |
| 2022-12-09 | 17.43 | $17.59 | 10000 |
| 2022-12-08 | 17.34 | $17.16 | 25101 |
| 2022-12-07 | 17.32 | $16.95 | 73047 |
| 2022-12-06 | 17.34 | $17.35 | 13500 |
| 2022-12-05 | 17.27 | $17.16 | 31800 |
| 2022-12-02 | 17.23 | $17.42 | 39748 |
| 2022-12-01 | 17.13 | $18.00 | 33513 |
| 2022-11-30 | 16.88 | $17.34 | 19637 |
| 2022-11-29 | 16.74 | $17.34 | 15900 |
| 2022-11-28 | 16.56 | $17.16 | 13725 |
| 2022-11-25 | 16.39 | $17.24 | 10716 |
| 2022-11-23 | 16.18 | $16.95 | 81847 |
| 2022-11-22 | 15.99 | $16.25 | 57000 |
| 2022-11-21 | 15.92 | $16.41 | 17600 |
| 2022-11-18 | 15.80 | $16.55 | 50120 |
| 2022-11-17 | 15.64 | $15.59 | 47600 |
| 2022-11-16 | 15.65 | $15.95 | 32900 |
| 2022-11-15 | 15.58 | $16.49 | 27119 |
| 2022-11-14 | 15.39 | $15.59 | 42802 |
| 2022-11-11 | 15.36 | $15.85 | 12934 |
| 2022-11-10 | 15.28 | $16.06 | 21204 |
| 2022-11-09 | 15.13 | $15.66 | 11500 |
| 2022-11-08 | 15.05 | $15.66 | 26549 |
| 2022-11-07 | 14.95 | $15.62 | 16200 |
| 2022-11-04 | 14.86 | $15.16 | 6700 |
| 2022-11-03 | 14.84 | $15.25 | 25800 |
| 2022-11-02 | 14.81 | $15.33 | 56800 |
| 2022-11-01 | 14.75 | $14.72 | 19700 |
| 2022-10-31 | 14.82 | $14.68 | 25800 |
| 2022-10-28 | 14.92 | $14.73 | 29541 |
| 2022-10-27 | 15.02 | $14.64 | 34833 |
| 2022-10-26 | 15.16 | $14.89 | 53337 |
| 2022-10-25 | 15.27 | $14.99 | 41200 |
| 2022-10-24 | 15.38 | $15.08 | 10600 |
| 2022-10-21 | 15.49 | $15.28 | 18300 |
| 2022-10-20 | 15.57 | $15.46 | 10723 |
| 2022-10-19 | 15.64 | $15.53 | 24004 |
| 2022-10-18 | 15.71 | $15.60 | 13520 |
| 2022-10-17 | 15.77 | $15.61 | 34800 |
| 2022-10-14 | 15.84 | $16.03 | 8545 |
| 2022-10-13 | 15.84 | $16.09 | 11500 |
| 2022-10-12 | 15.83 | $16.12 | 13829 |
| 2022-10-11 | 15.81 | $15.89 | 21700 |
| 2022-10-10 | 15.84 | $16.12 | 8723 |
| 2022-10-07 | 15.82 | $16.09 | 5517 |
| 2022-10-06 | 15.82 | $16.24 | 3210 |
| 2022-10-05 | 15.78 | $16.35 | 3900 |
| 2022-10-04 | 15.72 | $16.28 | 18437 |
| 2022-10-03 | 15.66 | $16.13 | 23000 |
| 2022-09-30 | 15.63 | $15.60 | 18947 |
| 2022-09-29 | 15.71 | $15.65 | 7835 |
| 2022-09-28 | 15.80 | $15.86 | 59800 |
| 2022-09-27 | 15.87 | $15.77 | 30238 |
| 2022-09-26 | 15.96 | $15.61 | 16611 |
| 2022-09-23 | 16.11 | $15.74 | 17030 |
| 2022-09-22 | 16.25 | $15.90 | 13200 |
| 2022-09-21 | 16.39 | $16.10 | 20317 |
| 2022-09-20 | 16.52 | $16.03 | 28918 |
| 2022-09-19 | 16.68 | $16.07 | 8817 |
| 2022-09-16 | 16.86 | $16.40 | 2300 |
| 2022-09-15 | 17.00 | $16.47 | 11728 |
| 2022-09-14 | 17.16 | $16.84 | 9937 |
| 2022-09-13 | 17.26 | $16.65 | 28900 |
| 2022-09-12 | 17.42 | $17.62 | 13201 |
| 2022-09-09 | 17.40 | $17.64 | 19400 |
| 2022-09-08 | 17.38 | $17.42 | 7725 |
| 2022-09-07 | 17.40 | $17.30 | 73800 |
| 2022-09-06 | 17.46 | $16.82 | 21200 |
| 2022-09-02 | 17.62 | $16.96 | 8300 |
| 2022-09-01 | 17.78 | $17.00 | 6929 |
| 2022-08-31 | 17.96 | $17.21 | 40500 |
| 2022-08-30 | 18.12 | $17.62 | 8404 |
| 2022-08-29 | 18.22 | $17.67 | 18642 |
| 2022-08-26 | 18.33 | $18.32 | 2500 |
| 2022-08-25 | 18.32 | $17.99 | 4725 |
| 2022-08-24 | 18.38 | $18.03 | 11525 |
| 2022-08-23 | 18.43 | $17.85 | 11123 |
| 2022-08-22 | 18.53 | $18.00 | 3809 |
| 2022-08-19 | 18.62 | $18.37 | 5400 |
| 2022-08-18 | 18.64 | $18.41 | 9700 |
| 2022-08-17 | 18.65 | $18.46 | 6736 |
| 2022-08-16 | 18.65 | $18.49 | 8900 |
| 2022-08-15 | 18.64 | $18.59 | 4800 |
| 2022-08-12 | 18.61 | $18.45 | 13300 |
| 2022-08-11 | 18.60 | $18.45 | 22100 |
| 2022-08-10 | 18.58 | $18.51 | 13001 |
| 2022-08-09 | 18.55 | $18.60 | 13400 |
| 2022-08-08 | 18.50 | $18.45 | 7100 |
| 2022-08-05 | 18.46 | $18.67 | 18800 |
| 2022-08-04 | 18.37 | $18.75 | 13600 |
| 2022-08-03 | 18.24 | $18.77 | 12700 |
| 2022-08-02 | 18.09 | $18.68 | 13600 |
| 2022-08-01 | 17.93 | $18.66 | 28030 |
| 2022-07-29 | 17.74 | $18.14 | 30015 |
| 2022-07-28 | 17.64 | $17.85 | 37500 |
| 2022-07-27 | 17.58 | $17.44 | 21200 |
| 2022-07-26 | 17.59 | $17.46 | 17518 |
| 2022-07-25 | 17.61 | $17.41 | 27023 |
| 2022-07-22 | 17.63 | $17.49 | 20300 |
| 2022-07-21 | 17.64 | $17.54 | 9800 |
| 2022-07-20 | 17.64 | $17.60 | 13738 |
| 2022-07-19 | 17.63 | $17.88 | 11432 |
| 2022-07-18 | 17.56 | $17.75 | 12644 |
| 2022-07-15 | 17.50 | $17.60 | 14846 |
| 2022-07-14 | 17.46 | $17.60 | 11323 |
| 2022-07-13 | 17.41 | $17.50 | 11931 |
| 2022-07-12 | 17.38 | $17.60 | 19115 |
| 2022-07-11 | 17.32 | $17.52 | 21900 |
| 2022-07-08 | 17.27 | $17.45 | 18700 |
| 2022-07-07 | 17.22 | $17.45 | 13000 |
| 2022-07-06 | 17.17 | $17.36 | 11700 |
| 2022-07-05 | 17.12 | $17.50 | 20625 |
| 2022-07-01 | 17.04 | $17.29 | 24500 |
| 2022-06-30 | 16.99 | $17.50 | 29340 |
| 2022-06-29 | 16.88 | $17.06 | 17418 |
| 2022-06-28 | 16.85 | $16.81 | 37022 |
| 2022-06-27 | 16.88 | $16.77 | 25820 |
| 2022-06-24 | 16.91 | $16.72 | 30500 |
| 2022-06-23 | 16.96 | $16.60 | 15700 |
| 2022-06-22 | 17.05 | $16.33 | 37400 |
| 2022-06-21 | 17.20 | $16.18 | 20020 |
| 2022-06-17 | 17.41 | $16.80 | 19700 |
| 2022-06-16 | 17.53 | $17.39 | 14900 |
| 2022-06-15 | 17.53 | $17.37 | 26400 |
| 2022-06-14 | 17.55 | $17.14 | 33112 |
| 2022-06-13 | 17.61 | $17.40 | 24100 |
| 2022-06-10 | 17.62 | $17.67 | 42508 |
| 2022-06-09 | 17.58 | $17.80 | 8900 |
| 2022-06-08 | 17.50 | $17.99 | 13216 |
| 2022-06-07 | 17.37 | $18.13 | 24944 |
| 2022-06-06 | 17.18 | $17.99 | 24549 |
| 2022-06-03 | 17.00 | $18.04 | 14507 |
| 2022-06-02 | 16.78 | $18.25 | 29204 |
| 2022-06-01 | 16.47 | $17.82 | 32000 |
| 2022-05-31 | 16.21 | $17.59 | 41800 |
| 2022-05-27 | 15.95 | $17.32 | 60800 |
| 2022-05-26 | 15.72 | $16.67 | 71529 |
| 2022-05-25 | 15.59 | $16.27 | 139500 |
| 2022-05-24 | 15.52 | $15.78 | 73730 |
| 2022-05-23 | 15.55 | $15.72 | 51100 |
| 2022-05-20 | 15.61 | $15.76 | 16800 |
| 2022-05-19 | 15.66 | $15.65 | 33100 |
| 2022-05-18 | 15.76 | $15.52 | 38412 |
| 2022-05-17 | 15.90 | $15.83 | 30239 |
| 2022-05-16 | 16.00 | $16.01 | 21300 |
| 2022-05-13 | 16.09 | $16.06 | 55300 |
| 2022-05-12 | 16.19 | $15.85 | 57100 |
| 2022-05-11 | 16.35 | $16.17 | 76415 |
| 2022-05-10 | 16.47 | $16.17 | 29000 |
| 2022-05-09 | 16.61 | $16.32 | 66946 |
| 2022-05-06 | 16.75 | $16.82 | 21614 |
| 2022-05-05 | 16.81 | $16.59 | 24600 |
| 2022-05-04 | 16.94 | $16.74 | 23800 |
| 2022-05-03 | 17.05 | $16.79 | 25700 |
| 2022-05-02 | 17.18 | $16.87 | 21900 |
| 2022-04-29 | 17.32 | $16.95 | 15500 |
| 2022-04-28 | 17.46 | $17.09 | 36300 |
| 2022-04-27 | 17.60 | $16.91 | 39400 |
| 2022-04-26 | 17.80 | $17.17 | 44734 |
| 2022-04-25 | 17.99 | $17.72 | 18000 |
| 2022-04-22 | 18.08 | $17.93 | 11400 |
| 2022-04-21 | 18.16 | $18.01 | 15900 |
| 2022-04-20 | 18.22 | $18.07 | 38819 |
| 2022-04-19 | 18.29 | $18.08 | 32200 |
| 2022-04-18 | 18.37 | $17.82 | 19241 |
| 2022-04-14 | 18.52 | $18.40 | 18741 |
| 2022-04-13 | 18.58 | $18.36 | 16400 |
| 2022-04-12 | 18.65 | $18.76 | 18544 |
| 2022-04-11 | 18.64 | $18.85 | 15100 |
| 2022-04-08 | 18.62 | $19.29 | 10800 |
| 2022-04-07 | 18.51 | $18.79 | 22506 |
| 2022-04-06 | 18.49 | $18.75 | 9726 |
| 2022-04-05 | 18.47 | $18.88 | 72000 |
| 2022-04-04 | 18.42 | $19.07 | 25948 |
| 2022-04-01 | 18.33 | $18.86 | 16708 |
| 2022-03-31 | 18.26 | $18.55 | 26808 |
| 2022-03-30 | 18.26 | $18.31 | 30300 |
| 2022-03-29 | 18.31 | $18.33 | 22508 |
| 2022-03-28 | 18.37 | $18.31 | 10947 |
| 2022-03-25 | 18.44 | $18.37 | 38201 |
| 2022-03-24 | 18.52 | $18.45 | 20208 |
| 2022-03-23 | 18.59 | $18.50 | 31500 |
| 2022-03-22 | 18.67 | $18.52 | 11500 |
| 2022-03-21 | 18.76 | $18.80 | 7442 |
| 2022-03-18 | 18.81 | $18.70 | 12400 |
| 2022-03-17 | 18.89 | $18.71 | 15500 |
| 2022-03-16 | 18.98 | $18.80 | 36100 |
| 2022-03-15 | 19.08 | $18.91 | 16100 |
| 2022-03-14 | 19.16 | $19.16 | 25600 |
| 2022-03-11 | 19.21 | $19.22 | 14701 |
| 2022-03-10 | 19.26 | $19.13 | 6900 |
| 2022-03-09 | 19.34 | $19.15 | 20400 |
| 2022-03-08 | 19.43 | $19.30 | 19022 |
| 2022-03-07 | 19.50 | $19.56 | 7334 |
| 2022-03-04 | 19.53 | $19.71 | 8500 |
| 2022-03-03 | 19.54 | $19.78 | 5000 |
| 2022-03-02 | 19.53 | $19.81 | 3403 |
| 2022-03-01 | 19.53 | $19.85 | 7603 |
| 2022-02-28 | 19.51 | $19.59 | 8529 |
| 2022-02-25 | 19.55 | $19.65 | 12400 |
| 2022-02-24 | 19.59 | $19.23 | 21400 |
| 2022-02-23 | 19.72 | $19.59 | 9600 |
| 2022-02-22 | 19.80 | $19.71 | 11012 |
| 2022-02-18 | 19.87 | $19.89 | 10800 |
| 2022-02-17 | 19.92 | $20.00 | 19600 |
| 2022-02-16 | 19.96 | $19.99 | 27036 |
| 2022-02-15 | 20.01 | $20.05 | 22929 |
| 2022-02-14 | 20.05 | $20.05 | 4918 |
| 2022-02-11 | 20.10 | $20.06 | 17427 |
| 2022-02-10 | 20.17 | $20.20 | 9700 |
| 2022-02-09 | 20.22 | $20.30 | 8400 |
| 2022-02-08 | 20.25 | $20.58 | 46700 |
| 2022-02-07 | 20.24 | $20.41 | 36248 |
| 2022-02-04 | 20.26 | $20.54 | 9500 |
| 2022-02-03 | 20.26 | $20.63 | 21832 |
| 2022-02-02 | 20.25 | $20.60 | 20000 |
| 2022-02-01 | 20.24 | $20.35 | 30932 |
| 2022-01-31 | 20.29 | $20.33 | 16712 |
| 2022-01-28 | 20.35 | $20.27 | 17600 |
| 2022-01-27 | 20.44 | $20.15 | 32834 |
| 2022-01-26 | 20.57 | $20.38 | 31933 |
| 2022-01-25 | 20.68 | $20.40 | 22812 |
| 2022-01-24 | 20.81 | $20.28 | 23728 |
| 2022-01-21 | 20.99 | $20.58 | 20640 |
| 2022-01-20 | 21.13 | $20.60 | 21600 |
| 2022-01-19 | 21.30 | $20.55 | 20603 |
| 2022-01-18 | 21.50 | $20.60 | 44600 |
| 2022-01-14 | 21.73 | $21.46 | 12100 |
| 2022-01-13 | 21.82 | $21.62 | 17544 |
| 2022-01-12 | 21.88 | $21.75 | 40300 |
| 2022-01-11 | 21.94 | $21.85 | 13929 |
| 2022-01-10 | 21.98 | $21.76 | 60617 |
| 2022-01-07 | 22.04 | $22.10 | 4900 |
| 2022-01-06 | 22.05 | $22.06 | 28336 |
| 2022-01-05 | 22.07 | $22.21 | 23800 |
| 2022-01-04 | 22.06 | $22.19 | 26317 |
| 2022-01-03 | 22.05 | $22.24 | 25404 |
| 2021-12-31 | 22.04 | $22.30 | 42600 |
| 2021-12-30 | 22.01 | $21.81 | 28135 |
| 2021-12-29 | 22.08 | $21.55 | 29800 |
| 2021-12-28 | 22.21 | $21.46 | 79949 |
| 2021-12-27 | 22.39 | $21.85 | 12300 |
| 2021-12-23 | 22.52 | $21.90 | 21300 |
| 2021-12-22 | 22.65 | $22.14 | 11024 |
| 2021-12-21 | 22.76 | $22.16 | 5400 |
| 2021-12-20 | 22.88 | $22.29 | 25400 |
| 2021-12-17 | 22.99 | $23.30 | 12708 |
| 2021-12-16 | 22.91 | $23.28 | 17200 |
| 2021-12-15 | 22.81 | $23.23 | 16611 |
| 2021-12-14 | 22.71 | $23.16 | 6600 |
| 2021-12-13 | 22.61 | $22.94 | 18500 |
| 2021-12-10 | 22.53 | $22.70 | 13700 |
| 2021-12-09 | 22.50 | $22.60 | 9735 |
| 2021-12-08 | 22.48 | $22.52 | 4722 |
| 2021-12-07 | 22.48 | $22.51 | 8200 |
| 2021-12-06 | 22.48 | $22.27 | 11136 |
| 2021-12-03 | 22.52 | $22.27 | 3000 |
| 2021-12-02 | 22.58 | $22.46 | 15400 |
| 2021-12-01 | 22.60 | $22.60 | 2809 |
| 2021-11-30 | 22.60 | $22.67 | 7214 |
| 2021-11-29 | 22.59 | $22.67 | 14700 |
| 2021-11-26 | 22.57 | $22.72 | 3738 |
| 2021-11-24 | 22.53 | $22.55 | 2010 |
| 2021-11-23 | 22.53 | $22.54 | 1249 |
| 2021-11-22 | 22.53 | $22.60 | 4844 |
| 2021-11-19 | 22.52 | $22.72 | 8332 |
| 2021-11-18 | 22.48 | $22.79 | 9016 |
| 2021-11-17 | 22.42 | $22.66 | 6511 |
| 2021-11-16 | 22.38 | $22.72 | 5200 |
| 2021-11-15 | 22.32 | $22.72 | 13817 |
| 2021-11-12 | 22.25 | $22.70 | 4300 |
| 2021-11-11 | 22.17 | $22.40 | 7536 |
| 2021-11-10 | 22.14 | $22.30 | 12700 |
| 2021-11-09 | 22.14 | $22.45 | 21849 |
| 2021-11-08 | 22.10 | $22.55 | 8200 |
| 2021-11-05 | 22.04 | $22.42 | 9700 |
| 2021-11-04 | 21.99 | $22.26 | 5311 |
| 2021-11-03 | 21.98 | $22.16 | 3000 |
| 2021-11-02 | 21.98 | $22.22 | 8400 |
| 2021-11-01 | 21.98 | $21.98 | 44100 |
| 2021-10-29 | 22.03 | $21.95 | 18111 |
| 2021-10-28 | 22.09 | $21.85 | 19914 |
| 2021-10-27 | 22.19 | $21.85 | 40600 |
| 2021-10-26 | 22.31 | $22.13 | 14736 |
| 2021-10-25 | 22.39 | $22.24 | 1800 |
| 2021-10-22 | 22.46 | $22.21 | 9200 |
| 2021-10-21 | 22.55 | $22.31 | 8335 |
| 2021-10-20 | 22.63 | $22.47 | 7300 |
| 2021-10-19 | 22.70 | $22.55 | 1842 |
| 2021-10-18 | 22.76 | $22.58 | 4034 |
| 2021-10-15 | 22.83 | $22.62 | 8443 |
| 2021-10-14 | 22.90 | $22.81 | 10100 |
| 2021-10-13 | 22.94 | $22.93 | 6100 |
| 2021-10-12 | 22.97 | $22.90 | 13100 |
| 2021-10-11 | 23.01 | $23.11 | 401 |
| 2021-10-08 | 23.01 | $22.88 | 1900 |
| 2021-10-07 | 23.06 | $22.96 | 2215 |
| 2021-10-06 | 23.10 | $22.99 | 2000 |
| 2021-10-05 | 23.15 | $23.05 | 1806 |
| 2021-10-04 | 23.19 | $23.00 | 4348 |
| 2021-10-01 | 23.25 | $23.01 | 3733 |
| 2021-09-30 | 23.31 | $23.12 | 11700 |
| 2021-09-29 | 23.37 | $23.07 | 1800 |
| 2021-09-28 | 23.44 | $22.85 | 26125 |
| 2021-09-27 | 23.58 | $23.40 | 9600 |
| 2021-09-24 | 23.62 | $23.62 | 7037 |
| 2021-09-23 | 23.62 | $23.61 | 4124 |
| 2021-09-22 | 23.62 | $23.70 | 5600 |
| 2021-09-21 | 23.60 | $23.70 | 10012 |
| 2021-09-20 | 23.58 | $23.69 | 3600 |
| 2021-09-17 | 23.56 | $23.59 | 3300 |
| 2021-09-16 | 23.55 | $23.34 | 8200 |
| 2021-09-15 | 23.60 | $23.51 | 4507 |
| 2021-09-14 | 23.62 | $23.62 | 12635 |
| 2021-09-13 | 23.62 | $23.76 | 2800 |
| 2021-09-10 | 23.60 | $23.64 | 4700 |
| 2021-09-09 | 23.59 | $23.68 | 16404 |
| 2021-09-08 | 23.57 | $23.43 | 14600 |
| 2021-09-07 | 23.60 | $23.50 | 2200 |
| 2021-09-03 | 23.63 | $23.64 | 10900 |
| 2021-09-02 | 23.63 | $23.70 | 9400 |
| 2021-09-01 | 23.61 | $23.67 | 11143 |
| 2021-08-31 | 23.60 | $23.43 | 17343 |
| 2021-08-30 | 23.64 | $23.68 | 8810 |
| 2021-08-27 | 23.63 | $23.67 | 20800 |
| 2021-08-26 | 23.62 | $23.55 | 11133 |
| 2021-08-25 | 23.64 | $23.68 | 11008 |
| 2021-08-24 | 23.63 | $23.57 | 20500 |
| 2021-08-23 | 23.65 | $23.50 | 13328 |
| 2021-08-20 | 23.68 | $23.55 | 5100 |
| 2021-08-19 | 23.70 | $23.34 | 15212 |
| 2021-08-18 | 23.78 | $23.68 | 18300 |
| 2021-08-17 | 23.79 | $23.71 | 3900 |
| 2021-08-16 | 23.80 | $23.79 | 2800 |
| 2021-08-13 | 23.79 | $23.71 | 5700 |
| 2021-08-12 | 23.80 | $23.79 | 13500 |
| 2021-08-11 | 23.79 | $23.49 | 10200 |
| 2021-08-10 | 23.84 | $23.97 | 8923 |
| 2021-08-09 | 23.80 | $23.63 | 1115 |
| 2021-08-06 | 23.83 | $23.80 | 1819 |
| 2021-08-05 | 23.82 | $23.90 | 6402 |
| 2021-08-04 | 23.79 | $24.00 | 1613 |
| 2021-08-03 | 23.73 | $23.92 | 15400 |
| 2021-08-02 | 23.68 | $23.95 | 3304 |
| 2021-07-30 | 23.62 | $23.60 | 26000 |
| 2021-07-29 | 23.62 | $23.45 | 9110 |
| 2021-07-28 | 23.65 | $23.32 | 14100 |
| 2021-07-27 | 23.71 | $23.70 | 12600 |
| 2021-07-26 | 23.70 | $23.85 | 11306 |
| 2021-07-23 | 23.65 | $23.72 | 4435 |
| 2021-07-22 | 23.63 | $23.37 | 26400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.76
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.25
Average
16.61
Maximum
23.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.76 | $15.71 | 1635 |
| 2026-07-16 | 15.75 | $15.79 | 8820 |
| 2026-07-15 | 15.71 | $15.69 | 11800 |
| 2026-07-14 | 15.69 | $15.71 | 19700 |
| 2026-07-13 | 15.65 | $15.67 | 26745 |
| 2026-07-10 | 15.62 | $15.57 | 8500 |
| 2026-07-09 | 15.61 | $15.55 | 5625 |
| 2026-07-08 | 15.61 | $15.57 | 3122 |
| 2026-07-07 | 15.60 | $15.61 | 12100 |
| 2026-07-06 | 15.57 | $15.59 | 13000 |
| 2026-07-02 | 15.53 | $15.65 | 16600 |
| 2026-07-01 | 15.47 | $15.62 | 16700 |
| 2026-06-30 | 15.41 | $15.49 | 42600 |
| 2026-06-29 | 15.37 | $15.43 | 13000 |
| 2026-06-26 | 15.33 | $15.34 | 4900 |
| 2026-06-25 | 15.33 | $15.39 | 3200 |
| 2026-06-24 | 15.30 | $15.41 | 5800 |
| 2026-06-23 | 15.26 | $15.34 | 1900 |
| 2026-06-22 | 15.23 | $15.27 | 6500 |
| 2026-06-18 | 15.22 | $15.19 | 26600 |
| 2026-06-17 | 15.23 | $15.16 | 5500 |
| 2026-06-16 | 15.26 | $15.16 | 13300 |
| 2026-06-15 | 15.29 | $15.21 | 21400 |
| 2026-06-12 | 15.31 | $15.34 | 14938 |
| 2026-06-11 | 15.30 | $15.34 | 7131 |
| 2026-06-10 | 15.28 | $15.41 | 4500 |
| 2026-06-09 | 15.23 | $15.24 | 10100 |
| 2026-06-08 | 15.23 | $15.16 | 10500 |
| 2026-06-05 | 15.26 | $15.20 | 5111 |
| 2026-06-04 | 15.28 | $15.20 | 8800 |
| 2026-06-03 | 15.30 | $15.28 | 13300 |
| 2026-06-02 | 15.30 | $15.31 | 14200 |
| 2026-06-01 | 15.29 | $15.35 | 12934 |
| 2026-05-29 | 15.26 | $15.44 | 11008 |
| 2026-05-28 | 15.20 | $15.39 | 8200 |
| 2026-05-27 | 15.15 | $15.30 | 14000 |
| 2026-05-26 | 15.11 | $15.21 | 8822 |
| 2026-05-22 | 15.09 | $15.08 | 11244 |
| 2026-05-21 | 15.11 | $14.96 | 11849 |
| 2026-05-20 | 15.18 | $15.02 | 21445 |
| 2026-05-19 | 15.24 | $15.04 | 7127 |
| 2026-05-18 | 15.31 | $15.18 | 19927 |
| 2026-05-15 | 15.35 | $15.27 | 8300 |
| 2026-05-14 | 15.37 | $15.41 | 11000 |
| 2026-05-13 | 15.35 | $15.26 | 26500 |
| 2026-05-12 | 15.37 | $15.26 | 58528 |
| 2026-05-11 | 15.39 | $15.57 | 16113 |
| 2026-05-08 | 15.32 | $15.65 | 12447 |
| 2026-05-07 | 15.22 | $15.36 | 12300 |
| 2026-05-06 | 15.18 | $15.47 | 44220 |
| 2026-05-05 | 15.09 | $15.15 | 20804 |
| 2026-05-04 | 15.09 | $14.94 | 17700 |
| 2026-05-01 | 15.16 | $15.17 | 10000 |
| 2026-04-30 | 15.18 | $15.26 | 18644 |
| 2026-04-29 | 15.16 | $14.97 | 38919 |
| 2026-04-28 | 15.24 | $15.18 | 26021 |
| 2026-04-27 | 15.27 | $15.18 | 7600 |
| 2026-04-24 | 15.31 | $15.22 | 1500 |
| 2026-04-23 | 15.34 | $15.27 | 3000 |
| 2026-04-22 | 15.36 | $15.35 | 4744 |
| 2026-04-21 | 15.37 | $15.30 | 3434 |
| 2026-04-20 | 15.39 | $15.33 | 2048 |
| 2026-04-17 | 15.40 | $15.39 | 6200 |
| 2026-04-16 | 15.40 | $15.19 | 11246 |
| 2026-04-15 | 15.46 | $15.43 | 6339 |
| 2026-04-14 | 15.45 | $15.60 | 21100 |
| 2026-04-13 | 15.39 | $15.67 | 7027 |
| 2026-04-10 | 15.30 | $15.62 | 25600 |
| 2026-04-09 | 15.19 | $15.70 | 12400 |
| 2026-04-08 | 15.05 | $15.85 | 180738 |
| 2026-04-07 | 14.82 | $14.90 | 11200 |
| 2026-04-06 | 14.85 | $14.92 | 3107 |
| 2026-04-02 | 14.88 | $14.97 | 4207 |
| 2026-04-01 | 14.91 | $15.09 | 13800 |
| 2026-03-31 | 14.91 | $15.06 | 17800 |
| 2026-03-30 | 14.93 | $14.84 | 9642 |
| 2026-03-27 | 15.02 | $14.95 | 14113 |
| 2026-03-26 | 15.09 | $14.79 | 1000 |
| 2026-03-25 | 15.24 | $15.07 | 4600 |
| 2026-03-24 | 15.33 | $15.03 | 3021 |
| 2026-03-23 | 15.46 | $15.35 | 23049 |
| 2026-03-20 | 15.52 | $15.26 | 13700 |
| 2026-03-19 | 15.61 | $15.34 | 20000 |
| 2026-03-18 | 15.70 | $15.41 | 1811 |
| 2026-03-17 | 15.79 | $15.53 | 5300 |
| 2026-03-16 | 15.85 | $15.56 | 27500 |
| 2026-03-13 | 15.92 | $15.98 | 12900 |
| 2026-03-12 | 15.87 | $16.00 | 73010 |
| 2026-03-11 | 15.79 | $15.66 | 26000 |
| 2026-03-10 | 15.81 | $15.78 | 63400 |
| 2026-03-09 | 15.78 | $15.51 | 15311 |
| 2026-03-06 | 15.83 | $15.54 | 12921 |
| 2026-03-05 | 15.89 | $15.59 | 15938 |
| 2026-03-04 | 15.93 | $15.77 | 4540 |
| 2026-03-03 | 15.92 | $15.68 | 28200 |
| 2026-03-02 | 15.93 | $15.93 | 89300 |
| 2026-02-27 | 15.85 | $15.97 | 43830 |
| 2026-02-26 | 15.75 | $15.95 | 20114 |
| 2026-02-25 | 15.62 | $15.85 | 473518 |
| 2026-02-24 | 15.49 | $15.60 | 100438 |
| 2026-02-23 | 15.41 | $15.29 | 61700 |
| 2026-02-20 | 15.41 | $15.39 | 51335 |
| 2026-02-19 | 15.37 | $15.33 | 7944 |
| 2026-02-18 | 15.33 | $15.36 | 95911 |
| 2026-02-17 | 15.28 | $15.25 | 19800 |
| 2026-02-13 | 15.25 | $15.17 | 11528 |
| 2026-02-12 | 15.23 | $15.18 | 16614 |
| 2026-02-11 | 15.20 | $15.21 | 20200 |
| 2026-02-10 | 15.15 | $15.19 | 7700 |
| 2026-02-09 | 15.09 | $15.08 | 7533 |
| 2026-02-06 | 15.05 | $15.10 | 20514 |
| 2026-02-05 | 15.00 | $15.10 | 22500 |
| 2026-02-04 | 14.93 | $14.95 | 28700 |
| 2026-02-03 | 14.89 | $14.98 | 37009 |
| 2026-02-02 | 14.83 | $14.98 | 20219 |
| 2026-01-30 | 14.75 | $14.89 | 14100 |
| 2026-01-29 | 14.69 | $14.86 | 35300 |
| 2026-01-28 | 14.62 | $14.67 | 13500 |
| 2026-01-27 | 14.59 | $14.54 | 15439 |
| 2026-01-26 | 14.60 | $14.54 | 29000 |
| 2026-01-23 | 14.61 | $14.56 | 21600 |
| 2026-01-22 | 14.62 | $14.55 | 14500 |
| 2026-01-21 | 14.63 | $14.60 | 8546 |
| 2026-01-20 | 14.62 | $14.53 | 28900 |
| 2026-01-16 | 14.64 | $14.73 | 10300 |
| 2026-01-15 | 14.59 | $14.67 | 13847 |
| 2026-01-14 | 14.55 | $14.69 | 17209 |
| 2026-01-13 | 14.50 | $14.63 | 13900 |
| 2026-01-12 | 14.45 | $14.58 | 39900 |
| 2026-01-09 | 14.41 | $14.53 | 19500 |
| 2026-01-08 | 14.38 | $14.44 | 30345 |
| 2026-01-07 | 14.37 | $14.50 | 38300 |
| 2026-01-06 | 14.34 | $14.46 | 39047 |
| 2026-01-05 | 14.31 | $14.43 | 8000 |
| 2026-01-02 | 14.29 | $14.37 | 19416 |
| 2025-12-31 | 14.29 | $14.31 | 72400 |
| 2025-12-30 | 14.31 | $14.28 | 65900 |
| 2025-12-29 | 14.34 | $14.25 | 68903 |
| 2025-12-26 | 14.39 | $14.32 | 60603 |
| 2025-12-24 | 14.42 | $14.32 | 33422 |
| 2025-12-23 | 14.47 | $14.42 | 47445 |
| 2025-12-22 | 14.50 | $14.44 | 65428 |
| 2025-12-19 | 14.52 | $14.52 | 29733 |
| 2025-12-18 | 14.53 | $14.47 | 46400 |
| 2025-12-17 | 14.55 | $14.46 | 39700 |
| 2025-12-16 | 14.59 | $14.49 | 36117 |
| 2025-12-15 | 14.62 | $14.49 | 20000 |
| 2025-12-12 | 14.65 | $14.66 | 34000 |
| 2025-12-11 | 14.64 | $14.67 | 6100 |
| 2025-12-10 | 14.63 | $14.64 | 23700 |
| 2025-12-09 | 14.62 | $14.62 | 9527 |
| 2025-12-08 | 14.61 | $14.68 | 22000 |
| 2025-12-05 | 14.59 | $14.67 | 11400 |
| 2025-12-04 | 14.56 | $14.63 | 11600 |
| 2025-12-03 | 14.54 | $14.62 | 23907 |
| 2025-12-02 | 14.51 | $14.44 | 61100 |
| 2025-12-01 | 14.54 | $14.52 | 28032 |
| 2025-11-28 | 14.55 | $14.75 | 36318 |
| 2025-11-26 | 14.49 | $14.66 | 34500 |
| 2025-11-25 | 14.45 | $14.50 | 22000 |
| 2025-11-24 | 14.44 | $14.45 | 39700 |
| 2025-11-21 | 14.45 | $14.41 | 35019 |
| 2025-11-20 | 14.48 | $14.35 | 37941 |
| 2025-11-19 | 14.53 | $14.48 | 12041 |
| 2025-11-18 | 14.56 | $14.55 | 23702 |
| 2025-11-17 | 14.57 | $14.45 | 45809 |
| 2025-11-14 | 14.61 | $14.49 | 42900 |
| 2025-11-13 | 14.64 | $14.67 | 19500 |
| 2025-11-12 | 14.63 | $14.69 | 23427 |
| 2025-11-11 | 14.61 | $14.67 | 24200 |
| 2025-11-10 | 14.59 | $14.60 | 21200 |
| 2025-11-07 | 14.58 | $14.46 | 60700 |
| 2025-11-06 | 14.62 | $14.64 | 13530 |
| 2025-11-05 | 14.61 | $14.65 | 18942 |
| 2025-11-04 | 14.59 | $14.66 | 11426 |
| 2025-11-03 | 14.57 | $14.71 | 8300 |
| 2025-10-31 | 14.53 | $14.71 | 21300 |
| 2025-10-30 | 14.47 | $14.61 | 60100 |
| 2025-10-29 | 14.44 | $14.42 | 52100 |
| 2025-10-28 | 14.46 | $14.46 | 32440 |
| 2025-10-27 | 14.48 | $14.44 | 32600 |
| 2025-10-24 | 14.50 | $14.42 | 59300 |
| 2025-10-23 | 14.53 | $14.40 | 50600 |
| 2025-10-22 | 14.58 | $14.47 | 116200 |
| 2025-10-21 | 14.62 | $14.55 | 27400 |
| 2025-10-20 | 14.63 | $14.58 | 18300 |
| 2025-10-17 | 14.64 | $14.52 | 24900 |
| 2025-10-16 | 14.68 | $14.62 | 22714 |
| 2025-10-15 | 14.68 | $14.64 | 49014 |
| 2025-10-14 | 14.68 | $14.75 | 60700 |
| 2025-10-13 | 14.64 | $14.67 | 14005 |
| 2025-10-10 | 14.62 | $14.60 | 12028 |
| 2025-10-09 | 14.62 | $14.52 | 27000 |
| 2025-10-08 | 14.63 | $14.56 | 5600 |
| 2025-10-07 | 14.64 | $14.51 | 6926 |
| 2025-10-06 | 14.66 | $14.49 | 25800 |
| 2025-10-03 | 14.70 | $14.58 | 13820 |
| 2025-10-02 | 14.70 | $14.65 | 19700 |
| 2025-10-01 | 14.69 | $14.65 | 12700 |
| 2025-09-30 | 14.67 | $14.62 | 37442 |
| 2025-09-29 | 14.65 | $14.59 | 22844 |
| 2025-09-26 | 14.64 | $14.54 | 10300 |
| 2025-09-25 | 14.64 | $14.51 | 14701 |
| 2025-09-24 | 14.64 | $14.52 | 17625 |
| 2025-09-23 | 14.63 | $14.54 | 21700 |
| 2025-09-22 | 14.62 | $14.52 | 22000 |
| 2025-09-19 | 14.60 | $14.51 | 33508 |
| 2025-09-18 | 14.58 | $14.56 | 34810 |
| 2025-09-17 | 14.54 | $14.46 | 43135 |
| 2025-09-16 | 14.52 | $14.51 | 16700 |
| 2025-09-15 | 14.48 | $14.54 | 15800 |
| 2025-09-12 | 14.41 | $14.57 | 51500 |
| 2025-09-11 | 14.31 | $14.59 | 96600 |
| 2025-09-10 | 14.19 | $14.46 | 93434 |
| 2025-09-09 | 14.07 | $14.25 | 48800 |
| 2025-09-08 | 14.00 | $14.21 | 41201 |
| 2025-09-05 | 13.92 | $14.06 | 50148 |
| 2025-09-04 | 13.88 | $13.94 | 14300 |
| 2025-09-03 | 13.86 | $13.95 | 70708 |
| 2025-09-02 | 13.84 | $13.89 | 47500 |
| 2025-08-29 | 13.83 | $13.91 | 27627 |
| 2025-08-28 | 13.82 | $13.89 | 125600 |
| 2025-08-27 | 13.81 | $13.80 | 41200 |
| 2025-08-26 | 13.83 | $13.83 | 53000 |
| 2025-08-25 | 13.84 | $13.84 | 51100 |
| 2025-08-22 | 13.86 | $13.86 | 89800 |
| 2025-08-21 | 13.87 | $13.78 | 63700 |
| 2025-08-20 | 13.91 | $13.84 | 99418 |
| 2025-08-19 | 13.95 | $13.89 | 69205 |
| 2025-08-18 | 13.97 | $13.91 | 52104 |
| 2025-08-15 | 14.00 | $13.93 | 58200 |
| 2025-08-14 | 14.03 | $14.00 | 34806 |
| 2025-08-13 | 14.04 | $14.06 | 82700 |
| 2025-08-12 | 14.03 | $14.00 | 534800 |
| 2025-08-11 | 14.04 | $14.14 | 28538 |
| 2025-08-08 | 14.02 | $14.11 | 13400 |
| 2025-08-07 | 13.99 | $14.08 | 33100 |
| 2025-08-06 | 13.97 | $14.07 | 15400 |
| 2025-08-05 | 13.95 | $14.06 | 20000 |
| 2025-08-04 | 13.93 | $14.07 | 21636 |
| 2025-08-01 | 13.90 | $14.09 | 24831 |
| 2025-07-31 | 13.87 | $13.96 | 22200 |
| 2025-07-30 | 13.87 | $13.88 | 21012 |
| 2025-07-29 | 13.89 | $13.94 | 20000 |
| 2025-07-28 | 13.91 | $13.91 | 11700 |
| 2025-07-25 | 13.94 | $13.90 | 16602 |
| 2025-07-24 | 13.98 | $13.87 | 63707 |
| 2025-07-23 | 14.05 | $13.91 | 44526 |
| 2025-07-22 | 14.11 | $13.87 | 54148 |
| 2025-07-21 | 14.21 | $14.15 | 5900 |
| 2025-07-18 | 14.24 | $14.09 | 25623 |
| 2025-07-17 | 14.29 | $14.17 | 20900 |
| 2025-07-16 | 14.33 | $14.26 | 20600 |
| 2025-07-15 | 14.35 | $14.45 | 27302 |
| 2025-07-14 | 14.32 | $14.31 | 19700 |
| 2025-07-11 | 14.32 | $14.32 | 13800 |
| 2025-07-10 | 14.32 | $14.32 | 14229 |
| 2025-07-09 | 14.32 | $14.37 | 17300 |
| 2025-07-08 | 14.30 | $14.33 | 15600 |
| 2025-07-07 | 14.30 | $14.37 | 16943 |
| 2025-07-03 | 14.27 | $14.37 | 4500 |
| 2025-07-02 | 14.25 | $14.36 | 6724 |
| 2025-07-01 | 14.22 | $14.25 | 10238 |
| 2025-06-30 | 14.23 | $14.25 | 21500 |
| 2025-06-27 | 14.23 | $14.21 | 14400 |
| 2025-06-26 | 14.25 | $14.11 | 24500 |
| 2025-06-25 | 14.31 | $14.22 | 22900 |
| 2025-06-24 | 14.34 | $14.33 | 1917 |
| 2025-06-23 | 14.35 | $14.39 | 43236 |
| 2025-06-20 | 14.34 | $14.31 | 10500 |
| 2025-06-18 | 14.35 | $14.28 | 16800 |
| 2025-06-17 | 14.38 | $14.29 | 6534 |
| 2025-06-16 | 14.41 | $14.32 | 35604 |
| 2025-06-13 | 14.44 | $14.34 | 18117 |
| 2025-06-12 | 14.46 | $14.47 | 12600 |
| 2025-06-11 | 14.45 | $14.46 | 34115 |
| 2025-06-10 | 14.45 | $14.55 | 63500 |
| 2025-06-09 | 14.41 | $14.30 | 15628 |
| 2025-06-06 | 14.44 | $14.37 | 30443 |
| 2025-06-05 | 14.45 | $14.22 | 22622 |
| 2025-06-04 | 14.52 | $14.33 | 22446 |
| 2025-06-03 | 14.57 | $14.46 | 6200 |
| 2025-06-02 | 14.58 | $14.51 | 5400 |
| 2025-05-30 | 14.58 | $14.58 | 24000 |
| 2025-05-29 | 14.56 | $14.67 | 8637 |
| 2025-05-28 | 14.50 | $14.48 | 13200 |
| 2025-05-27 | 14.49 | $14.60 | 16800 |
| 2025-05-23 | 14.43 | $14.36 | 14723 |
| 2025-05-22 | 14.44 | $14.35 | 23200 |
| 2025-05-21 | 14.46 | $14.35 | 100426 |
| 2025-05-20 | 14.47 | $14.36 | 24600 |
| 2025-05-19 | 14.49 | $14.35 | 4200 |
| 2025-05-16 | 14.51 | $14.44 | 13301 |
| 2025-05-15 | 14.51 | $14.41 | 27600 |
| 2025-05-14 | 14.52 | $14.48 | 24204 |
| 2025-05-13 | 14.50 | $14.48 | 42427 |
| 2025-05-12 | 14.48 | $14.47 | 45325 |
| 2025-05-09 | 14.46 | $14.49 | 49900 |
| 2025-05-08 | 14.42 | $14.46 | 29914 |
| 2025-05-07 | 14.39 | $14.45 | 2742 |
| 2025-05-06 | 14.36 | $14.46 | 100300 |
| 2025-05-05 | 14.31 | $14.51 | 18600 |
| 2025-05-02 | 14.23 | $14.48 | 15628 |
| 2025-05-01 | 14.16 | $14.43 | 16700 |
| 2025-04-30 | 14.08 | $14.33 | 13200 |
| 2025-04-29 | 14.01 | $14.28 | 13535 |
| 2025-04-28 | 13.96 | $14.23 | 14000 |
| 2025-04-25 | 13.91 | $14.27 | 15300 |
| 2025-04-24 | 13.84 | $14.18 | 6918 |
| 2025-04-23 | 13.79 | $14.07 | 16900 |
| 2025-04-22 | 13.77 | $13.96 | 34200 |
| 2025-04-21 | 13.79 | $13.91 | 9000 |
| 2025-04-17 | 13.83 | $14.02 | 22900 |
| 2025-04-16 | 13.85 | $13.99 | 29720 |
| 2025-04-15 | 13.89 | $14.03 | 19800 |
| 2025-04-14 | 13.94 | $14.02 | 32007 |
| 2025-04-11 | 14.01 | $13.93 | 31813 |
| 2025-04-10 | 14.13 | $13.92 | 41600 |
| 2025-04-09 | 14.28 | $14.15 | 54400 |
| 2025-04-08 | 14.40 | $14.00 | 50200 |
| 2025-04-07 | 14.61 | $14.22 | 26000 |
| 2025-04-04 | 14.78 | $14.55 | 54200 |
| 2025-04-03 | 14.90 | $14.96 | 27313 |
| 2025-04-02 | 14.92 | $14.99 | 6507 |
| 2025-04-01 | 14.93 | $15.00 | 60721 |
| 2025-03-31 | 14.95 | $14.93 | 34146 |
| 2025-03-28 | 14.99 | $15.05 | 13723 |
| 2025-03-27 | 15.01 | $15.01 | 5300 |
| 2025-03-26 | 15.05 | $15.10 | 54042 |
| 2025-03-25 | 15.07 | $15.24 | 5400 |
| 2025-03-24 | 15.05 | $15.22 | 11334 |
| 2025-03-21 | 15.04 | $15.12 | 8727 |
| 2025-03-20 | 15.06 | $15.07 | 17906 |
| 2025-03-19 | 15.11 | $14.99 | 30100 |
| 2025-03-18 | 15.19 | $15.00 | 40622 |
| 2025-03-17 | 15.30 | $15.20 | 6600 |
| 2025-03-14 | 15.36 | $15.22 | 6800 |
| 2025-03-13 | 15.43 | $15.41 | 7213 |
| 2025-03-12 | 15.47 | $15.47 | 4400 |
| 2025-03-11 | 15.49 | $15.36 | 12106 |
| 2025-03-10 | 15.55 | $15.40 | 10800 |
| 2025-03-07 | 15.61 | $15.48 | 9142 |
| 2025-03-06 | 15.66 | $15.54 | 8100 |
| 2025-03-05 | 15.71 | $15.57 | 9147 |
| 2025-03-04 | 15.75 | $15.63 | 11600 |
| 2025-03-03 | 15.78 | $15.73 | 29900 |
| 2025-02-28 | 15.79 | $15.77 | 16400 |
| 2025-02-27 | 15.79 | $15.71 | 14300 |
| 2025-02-26 | 15.81 | $15.74 | 12829 |
| 2025-02-25 | 15.81 | $15.73 | 4118 |
| 2025-02-24 | 15.83 | $15.74 | 10800 |
| 2025-02-21 | 15.84 | $15.79 | 18621 |
| 2025-02-20 | 15.83 | $15.81 | 22200 |
| 2025-02-19 | 15.82 | $15.75 | 8400 |
| 2025-02-18 | 15.81 | $15.70 | 9244 |
| 2025-02-14 | 15.83 | $15.69 | 13916 |
| 2025-02-13 | 15.85 | $15.78 | 20619 |
| 2025-02-12 | 15.84 | $15.62 | 30212 |
| 2025-02-11 | 15.87 | $15.82 | 7142 |
| 2025-02-10 | 15.85 | $15.81 | 10529 |
| 2025-02-07 | 15.83 | $15.79 | 5900 |
| 2025-02-06 | 15.80 | $15.79 | 14500 |
| 2025-02-05 | 15.77 | $15.83 | 11732 |
| 2025-02-04 | 15.72 | $15.72 | 11203 |
| 2025-02-03 | 15.68 | $15.70 | 9000 |
| 2025-01-31 | 15.64 | $15.66 | 27200 |
| 2025-01-30 | 15.61 | $15.70 | 5700 |
| 2025-01-29 | 15.55 | $15.49 | 12007 |
| 2025-01-28 | 15.55 | $15.50 | 9400 |
| 2025-01-27 | 15.54 | $15.48 | 2043 |
| 2025-01-24 | 15.53 | $15.46 | 10400 |
| 2025-01-23 | 15.52 | $15.54 | 10327 |
| 2025-01-22 | 15.49 | $15.70 | 12229 |
| 2025-01-21 | 15.40 | $15.59 | 23933 |
| 2025-01-17 | 15.33 | $15.47 | 5834 |
| 2025-01-16 | 15.28 | $15.41 | 13200 |
| 2025-01-15 | 15.23 | $15.43 | 4400 |
| 2025-01-14 | 15.17 | $15.39 | 7100 |
| 2025-01-13 | 15.11 | $15.26 | 17400 |
| 2025-01-10 | 15.08 | $15.23 | 40339 |
| 2025-01-08 | 15.06 | $15.26 | 7900 |
| 2025-01-07 | 15.03 | $15.22 | 30100 |
| 2025-01-06 | 15.00 | $15.29 | 22100 |
| 2025-01-03 | 14.95 | $15.32 | 17136 |
| 2025-01-02 | 14.88 | $15.21 | 13600 |
| 2024-12-31 | 14.83 | $15.06 | 78144 |
| 2024-12-30 | 14.83 | $14.95 | 118920 |
| 2024-12-27 | 14.87 | $14.86 | 58400 |
| 2024-12-26 | 14.95 | $14.89 | 52141 |
| 2024-12-24 | 15.04 | $14.89 | 23034 |
| 2024-12-23 | 15.16 | $14.86 | 86600 |
| 2024-12-20 | 15.32 | $15.01 | 143144 |
| 2024-12-19 | 15.47 | $15.10 | 66100 |
| 2024-12-18 | 15.63 | $15.27 | 44307 |
| 2024-12-17 | 15.77 | $15.47 | 31100 |
| 2024-12-16 | 15.88 | $15.62 | 56507 |
| 2024-12-13 | 15.96 | $15.72 | 37400 |
| 2024-12-12 | 16.03 | $15.97 | 19240 |
| 2024-12-11 | 16.04 | $16.04 | 27217 |
| 2024-12-10 | 16.03 | $16.00 | 46500 |
| 2024-12-09 | 16.02 | $16.00 | 16800 |
| 2024-12-06 | 16.02 | $16.01 | 39700 |
| 2024-12-05 | 16.00 | $15.99 | 32709 |
| 2024-12-04 | 16.00 | $16.10 | 34900 |
| 2024-12-03 | 15.95 | $16.12 | 56216 |
| 2024-12-02 | 15.89 | $16.07 | 28633 |
| 2024-11-29 | 15.83 | $16.04 | 21000 |
| 2024-11-27 | 15.77 | $15.96 | 42828 |
| 2024-11-26 | 15.72 | $15.80 | 26600 |
| 2024-11-25 | 15.71 | $15.82 | 27049 |
| 2024-11-22 | 15.70 | $15.73 | 17300 |
| 2024-11-21 | 15.71 | $15.68 | 20822 |
| 2024-11-20 | 15.74 | $15.63 | 20919 |
| 2024-11-19 | 15.80 | $15.72 | 20500 |
| 2024-11-18 | 15.85 | $15.82 | 13900 |
| 2024-11-15 | 15.87 | $15.90 | 24900 |
| 2024-11-14 | 15.87 | $16.10 | 20710 |
| 2024-11-13 | 15.82 | $15.86 | 14830 |
| 2024-11-12 | 15.83 | $15.86 | 21300 |
| 2024-11-11 | 15.84 | $16.02 | 22500 |
| 2024-11-08 | 15.81 | $15.97 | 15000 |
| 2024-11-07 | 15.78 | $15.91 | 20900 |
| 2024-11-06 | 15.78 | $15.78 | 20426 |
| 2024-11-05 | 15.81 | $15.95 | 20606 |
| 2024-11-04 | 15.81 | $15.87 | 11936 |
| 2024-11-01 | 15.83 | $15.84 | 14200 |
| 2024-10-31 | 15.86 | $15.89 | 31800 |
| 2024-10-30 | 15.89 | $15.87 | 26900 |
| 2024-10-29 | 15.94 | $15.76 | 5900 |
| 2024-10-28 | 16.03 | $15.82 | 41800 |
| 2024-10-25 | 16.12 | $15.91 | 11832 |
| 2024-10-24 | 16.21 | $15.94 | 9929 |
| 2024-10-23 | 16.31 | $16.16 | 20200 |
| 2024-10-22 | 16.36 | $16.30 | 10800 |
| 2024-10-21 | 16.37 | $16.31 | 11221 |
| 2024-10-18 | 16.39 | $16.35 | 10230 |
| 2024-10-17 | 16.39 | $16.35 | 13000 |
| 2024-10-16 | 16.40 | $16.31 | 9800 |
| 2024-10-15 | 16.42 | $16.32 | 11832 |
| 2024-10-14 | 16.43 | $16.37 | 16300 |
| 2024-10-11 | 16.44 | $16.40 | 3734 |
| 2024-10-10 | 16.43 | $16.33 | 10437 |
| 2024-10-09 | 16.44 | $16.32 | 35806 |
| 2024-10-08 | 16.46 | $16.40 | 20800 |
| 2024-10-07 | 16.45 | $16.42 | 11000 |
| 2024-10-04 | 16.44 | $16.35 | 17536 |
| 2024-10-03 | 16.44 | $16.40 | 6926 |
| 2024-10-02 | 16.42 | $16.45 | 7117 |
| 2024-10-01 | 16.38 | $16.46 | 18728 |
| 2024-09-30 | 16.32 | $16.33 | 14443 |
| 2024-09-27 | 16.30 | $16.32 | 36417 |
| 2024-09-26 | 16.27 | $16.31 | 16000 |
| 2024-09-25 | 16.23 | $16.27 | 6336 |
| 2024-09-24 | 16.20 | $16.25 | 12700 |
| 2024-09-23 | 16.16 | $16.16 | 12635 |
| 2024-09-20 | 16.15 | $16.21 | 17100 |
| 2024-09-19 | 16.11 | $16.15 | 8808 |
| 2024-09-18 | 16.09 | $16.12 | 14300 |
| 2024-09-17 | 16.07 | $16.14 | 15326 |
| 2024-09-16 | 16.03 | $16.12 | 15000 |
| 2024-09-13 | 16.00 | $16.14 | 7800 |
| 2024-09-12 | 15.95 | $16.15 | 32000 |
| 2024-09-11 | 15.89 | $16.02 | 18200 |
| 2024-09-10 | 15.85 | $15.90 | 30000 |
| 2024-09-09 | 15.85 | $15.89 | 43300 |
| 2024-09-06 | 15.85 | $15.86 | 37600 |
| 2024-09-05 | 15.86 | $15.85 | 22000 |
| 2024-09-04 | 15.87 | $15.93 | 13324 |
| 2024-09-03 | 15.87 | $15.90 | 23702 |
| 2024-08-30 | 15.87 | $15.88 | 13531 |
| 2024-08-29 | 15.89 | $15.81 | 16039 |
| 2024-08-28 | 15.92 | $15.81 | 16921 |
| 2024-08-27 | 15.97 | $15.84 | 69100 |
| 2024-08-26 | 16.02 | $15.83 | 112400 |
| 2024-08-23 | 16.08 | $16.02 | 13200 |
| 2024-08-22 | 16.10 | $15.97 | 44427 |
| 2024-08-21 | 16.14 | $16.11 | 5700 |
| 2024-08-20 | 16.14 | $16.20 | 4000 |
| 2024-08-19 | 16.10 | $16.07 | 11449 |
| 2024-08-16 | 16.11 | $16.14 | 13007 |
| 2024-08-15 | 16.09 | $16.00 | 15336 |
| 2024-08-14 | 16.10 | $16.13 | 11544 |
| 2024-08-13 | 16.08 | $16.10 | 18400 |
| 2024-08-12 | 16.07 | $16.11 | 15839 |
| 2024-08-09 | 16.05 | $16.14 | 12400 |
| 2024-08-08 | 16.01 | $16.08 | 4800 |
| 2024-08-07 | 15.98 | $16.06 | 18500 |
| 2024-08-06 | 15.96 | $15.95 | 23631 |
| 2024-08-05 | 15.96 | $15.73 | 36900 |
| 2024-08-02 | 16.04 | $16.02 | 55000 |
| 2024-08-01 | 16.03 | $16.15 | 4600 |
| 2024-07-31 | 15.99 | $16.06 | 9738 |
| 2024-07-30 | 15.96 | $15.98 | 6446 |
| 2024-07-29 | 15.95 | $15.89 | 31115 |
| 2024-07-26 | 15.97 | $16.03 | 15100 |
| 2024-07-25 | 15.95 | $16.01 | 6528 |
| 2024-07-24 | 15.93 | $15.85 | 17800 |
| 2024-07-23 | 15.96 | $15.95 | 19203 |
| 2024-07-22 | 15.96 | $15.90 | 20808 |
| 2024-07-19 | 15.98 | $15.86 | 7616 |
| 2024-07-18 | 16.01 | $15.90 | 17500 |
| 2024-07-17 | 16.04 | $15.98 | 25126 |
| 2024-07-16 | 16.04 | $16.11 | 15300 |
| 2024-07-15 | 16.01 | $16.03 | 22500 |
| 2024-07-12 | 15.99 | $16.15 | 32000 |
| 2024-07-11 | 15.93 | $16.19 | 44900 |
| 2024-07-10 | 15.84 | $15.91 | 8500 |
| 2024-07-09 | 15.82 | $15.83 | 17700 |
| 2024-07-08 | 15.83 | $15.81 | 23524 |
| 2024-07-05 | 15.84 | $15.90 | 22532 |
| 2024-07-03 | 15.83 | $15.90 | 22216 |
| 2024-07-02 | 15.81 | $15.83 | 47725 |
| 2024-07-01 | 15.82 | $15.75 | 37400 |
| 2024-06-28 | 15.85 | $15.91 | 17500 |
| 2024-06-27 | 15.83 | $15.75 | 24437 |
| 2024-06-26 | 15.87 | $15.75 | 33707 |
| 2024-06-25 | 15.91 | $15.90 | 7200 |
| 2024-06-24 | 15.92 | $15.83 | 6025 |
| 2024-06-21 | 15.94 | $15.80 | 6100 |
| 2024-06-20 | 15.99 | $15.82 | 16444 |
| 2024-06-18 | 16.03 | $15.90 | 24600 |
| 2024-06-17 | 16.06 | $15.96 | 6145 |
| 2024-06-14 | 16.07 | $15.98 | 5246 |
| 2024-06-13 | 16.08 | $16.05 | 16000 |
| 2024-06-12 | 16.07 | $16.29 | 4912 |
| 2024-06-11 | 15.98 | $16.09 | 34700 |
| 2024-06-10 | 15.93 | $16.11 | 5807 |
| 2024-06-07 | 15.87 | $16.00 | 17700 |
| 2024-06-06 | 15.82 | $15.93 | 3500 |
| 2024-06-05 | 15.79 | $15.84 | 13100 |
| 2024-06-04 | 15.77 | $15.76 | 23240 |
| 2024-06-03 | 15.78 | $15.80 | 9920 |
| 2024-05-31 | 15.78 | $15.69 | 10934 |
| 2024-05-30 | 15.81 | $15.64 | 6300 |
| 2024-05-29 | 15.87 | $15.58 | 8013 |
| 2024-05-28 | 15.96 | $15.70 | 12939 |
| 2024-05-24 | 16.02 | $15.82 | 10900 |
| 2024-05-23 | 16.06 | $15.77 | 24900 |
| 2024-05-22 | 16.13 | $15.88 | 15400 |
| 2024-05-21 | 16.17 | $16.08 | 6100 |
| 2024-05-20 | 16.16 | $16.25 | 5630 |
| 2024-05-17 | 16.08 | $15.98 | 2205 |
| 2024-05-16 | 16.07 | $15.99 | 5300 |
| 2024-05-15 | 16.06 | $16.17 | 14200 |
| 2024-05-14 | 15.98 | $15.97 | 4102 |
| 2024-05-13 | 15.94 | $16.00 | 15109 |
| 2024-05-10 | 15.89 | $16.06 | 21700 |
| 2024-05-09 | 15.80 | $16.05 | 2940 |
| 2024-05-08 | 15.70 | $16.02 | 4100 |
| 2024-05-07 | 15.58 | $16.01 | 32500 |
| 2024-05-06 | 15.44 | $15.73 | 24900 |
| 2024-05-03 | 15.36 | $15.54 | 9432 |
| 2024-05-02 | 15.33 | $15.47 | 9300 |
| 2024-05-01 | 15.31 | $15.45 | 4530 |
| 2024-04-30 | 15.30 | $15.39 | 14207 |
| 2024-04-29 | 15.30 | $15.46 | 14107 |
| 2024-04-26 | 15.29 | $15.42 | 12500 |
| 2024-04-25 | 15.29 | $15.37 | 4928 |
| 2024-04-24 | 15.31 | $15.45 | 9244 |
| 2024-04-23 | 15.31 | $15.45 | 14837 |
| 2024-04-22 | 15.31 | $15.36 | 7834 |
| 2024-04-19 | 15.35 | $15.42 | 10602 |
| 2024-04-18 | 15.38 | $15.42 | 19000 |
| 2024-04-17 | 15.43 | $15.47 | 14100 |
| 2024-04-16 | 15.47 | $15.39 | 17449 |
| 2024-04-15 | 15.54 | $15.32 | 13700 |
| 2024-04-12 | 15.66 | $15.58 | 22145 |
| 2024-04-11 | 15.73 | $15.70 | 14904 |
| 2024-04-10 | 15.78 | $15.66 | 20300 |
| 2024-04-09 | 15.85 | $15.91 | 6000 |
| 2024-04-08 | 15.85 | $15.89 | 17900 |
| 2024-04-05 | 15.87 | $15.81 | 15300 |
| 2024-04-04 | 15.92 | $15.89 | 11046 |
| 2024-04-03 | 15.96 | $15.89 | 34132 |
| 2024-04-02 | 16.00 | $15.98 | 31300 |
| 2024-04-01 | 16.03 | $15.98 | 34345 |
| 2024-03-28 | 16.07 | $16.10 | 23231 |
| 2024-03-27 | 16.07 | $16.04 | 11449 |
| 2024-03-26 | 16.10 | $15.98 | 16300 |
| 2024-03-25 | 16.15 | $16.02 | 16814 |
| 2024-03-22 | 16.20 | $16.07 | 14426 |
| 2024-03-21 | 16.25 | $16.11 | 12128 |
| 2024-03-20 | 16.29 | $16.14 | 20800 |
| 2024-03-19 | 16.33 | $16.16 | 17346 |
| 2024-03-18 | 16.38 | $16.31 | 17649 |
| 2024-03-15 | 16.38 | $16.50 | 7100 |
| 2024-03-14 | 16.32 | $16.20 | 7803 |
| 2024-03-13 | 16.35 | $16.40 | 4800 |
| 2024-03-12 | 16.31 | $16.35 | 5200 |
| 2024-03-11 | 16.28 | $16.30 | 6030 |
| 2024-03-08 | 16.26 | $16.26 | 24028 |
| 2024-03-07 | 16.24 | $16.32 | 6002 |
| 2024-03-06 | 16.20 | $16.28 | 5100 |
| 2024-03-05 | 16.16 | $16.33 | 8800 |
| 2024-03-04 | 16.10 | $16.05 | 30427 |
| 2024-03-01 | 16.11 | $16.15 | 20200 |
| 2024-02-29 | 16.09 | $16.09 | 23012 |
| 2024-02-28 | 16.08 | $16.00 | 35914 |
| 2024-02-27 | 16.10 | $15.86 | 11500 |
| 2024-02-26 | 16.17 | $15.89 | 31418 |
| 2024-02-23 | 16.23 | $16.22 | 16148 |
| 2024-02-22 | 16.21 | $16.27 | 10700 |
| 2024-02-21 | 16.16 | $16.19 | 34947 |
| 2024-02-20 | 16.13 | $16.20 | 12300 |
| 2024-02-16 | 16.08 | $16.10 | 18200 |
| 2024-02-15 | 16.05 | $16.11 | 1600 |
| 2024-02-14 | 16.01 | $16.02 | 29800 |
| 2024-02-13 | 15.99 | $15.90 | 4500 |
| 2024-02-12 | 16.00 | $16.01 | 15700 |
| 2024-02-09 | 15.98 | $16.01 | 4703 |
| 2024-02-08 | 15.95 | $15.96 | 12700 |
| 2024-02-07 | 15.92 | $15.95 | 28827 |
| 2024-02-06 | 15.90 | $15.96 | 2800 |
| 2024-02-05 | 15.86 | $15.82 | 23500 |
| 2024-02-02 | 15.85 | $15.91 | 12924 |
| 2024-02-01 | 15.82 | $16.06 | 17900 |
| 2024-01-31 | 15.72 | $15.91 | 13422 |
| 2024-01-30 | 15.66 | $15.70 | 27600 |
| 2024-01-29 | 15.64 | $15.73 | 38800 |
| 2024-01-26 | 15.61 | $15.72 | 10000 |
| 2024-01-25 | 15.58 | $15.64 | 6900 |
| 2024-01-24 | 15.56 | $15.61 | 27800 |
| 2024-01-23 | 15.55 | $15.55 | 3740 |
| 2024-01-22 | 15.56 | $15.55 | 17920 |
| 2024-01-19 | 15.56 | $15.26 | 12049 |
| 2024-01-18 | 15.67 | $15.40 | 2800 |
| 2024-01-17 | 15.74 | $15.51 | 10016 |
| 2024-01-16 | 15.80 | $15.53 | 22500 |
| 2024-01-12 | 15.86 | $15.74 | 17600 |
| 2024-01-11 | 15.86 | $15.86 | 8300 |
| 2024-01-10 | 15.83 | $15.86 | 10800 |
| 2024-01-09 | 15.78 | $15.87 | 6644 |
| 2024-01-08 | 15.72 | $15.95 | 7839 |
| 2024-01-05 | 15.61 | $15.76 | 9400 |
| 2024-01-04 | 15.54 | $15.84 | 16300 |
| 2024-01-03 | 15.43 | $15.63 | 17000 |
| 2024-01-02 | 15.35 | $15.39 | 16016 |
| 2023-12-29 | 15.34 | $15.23 | 51122 |
| 2023-12-28 | 15.37 | $15.21 | 86748 |
| 2023-12-27 | 15.42 | $15.32 | 45807 |
| 2023-12-26 | 15.44 | $15.36 | 53733 |
| 2023-12-22 | 15.44 | $15.32 | 35400 |
| 2023-12-21 | 15.46 | $15.27 | 28421 |
| 2023-12-20 | 15.50 | $15.32 | 55127 |
| 2023-12-19 | 15.53 | $15.52 | 66702 |
| 2023-12-18 | 15.49 | $15.38 | 41110 |
| 2023-12-15 | 15.49 | $15.42 | 39400 |
| 2023-12-14 | 15.48 | $15.42 | 29000 |
| 2023-12-13 | 15.45 | $15.34 | 44835 |
| 2023-12-12 | 15.45 | $15.20 | 38100 |
| 2023-12-11 | 15.48 | $15.21 | 14237 |
| 2023-12-08 | 15.51 | $15.43 | 16520 |
| 2023-12-07 | 15.48 | $15.26 | 20200 |
| 2023-12-06 | 15.48 | $15.17 | 61600 |
| 2023-12-05 | 15.51 | $15.17 | 87700 |
| 2023-12-04 | 15.54 | $15.19 | 43700 |
| 2023-12-01 | 15.57 | $15.41 | 47500 |
| 2023-11-30 | 15.52 | $15.26 | 26900 |
| 2023-11-29 | 15.51 | $15.37 | 30302 |
| 2023-11-28 | 15.45 | $15.20 | 23937 |
| 2023-11-27 | 15.42 | $15.22 | 21304 |
| 2023-11-24 | 15.38 | $15.25 | 13518 |
| 2023-11-22 | 15.30 | $15.21 | 14407 |
| 2023-11-21 | 15.22 | $15.18 | 21133 |
| 2023-11-20 | 15.13 | $15.27 | 41909 |
| 2023-11-17 | 14.97 | $15.26 | 27700 |
| 2023-11-16 | 14.78 | $15.07 | 60601 |
| 2023-11-15 | 14.60 | $14.62 | 13122 |
| 2023-11-14 | 14.53 | $14.62 | 41016 |
| 2023-11-13 | 14.43 | $14.47 | 12528 |
| 2023-11-10 | 14.36 | $14.54 | 14000 |
| 2023-11-09 | 14.24 | $14.38 | 7600 |
| 2023-11-08 | 14.15 | $14.51 | 21300 |
| 2023-11-07 | 14.00 | $14.35 | 13700 |
| 2023-11-06 | 13.86 | $14.15 | 18417 |
| 2023-11-03 | 13.76 | $14.34 | 30404 |
| 2023-11-02 | 13.58 | $14.15 | 25029 |
| 2023-11-01 | 13.42 | $13.93 | 11049 |
| 2023-10-31 | 13.30 | $13.67 | 39035 |
| 2023-10-30 | 13.25 | $13.34 | 13816 |
| 2023-10-27 | 13.29 | $13.19 | 55626 |
| 2023-10-26 | 13.39 | $13.45 | 16629 |
| 2023-10-25 | 13.45 | $13.41 | 19504 |
| 2023-10-24 | 13.53 | $13.57 | 18948 |
| 2023-10-23 | 13.59 | $13.55 | 25514 |
| 2023-10-20 | 13.67 | $13.77 | 9043 |
| 2023-10-19 | 13.71 | $13.73 | 9700 |
| 2023-10-18 | 13.78 | $13.88 | 8534 |
| 2023-10-17 | 13.81 | $13.92 | 62400 |
| 2023-10-16 | 13.86 | $13.98 | 6328 |
| 2023-10-13 | 13.89 | $14.16 | 8100 |
| 2023-10-12 | 13.89 | $14.06 | 29300 |
| 2023-10-11 | 13.92 | $14.30 | 31200 |
| 2023-10-10 | 13.89 | $14.28 | 35800 |
| 2023-10-09 | 13.88 | $14.09 | 18324 |
| 2023-10-06 | 13.92 | $14.05 | 23948 |
| 2023-10-05 | 14.00 | $14.06 | 18900 |
| 2023-10-04 | 14.10 | $14.23 | 23508 |
| 2023-10-03 | 14.18 | $14.17 | 28200 |
| 2023-10-02 | 14.30 | $14.26 | 10000 |
| 2023-09-29 | 14.43 | $14.36 | 22700 |
| 2023-09-28 | 14.56 | $14.31 | 41933 |
| 2023-09-27 | 14.75 | $14.32 | 13700 |
| 2023-09-26 | 14.98 | $14.47 | 52200 |
| 2023-09-25 | 15.22 | $14.81 | 38200 |
| 2023-09-22 | 15.41 | $15.10 | 10128 |
| 2023-09-21 | 15.55 | $15.13 | 15700 |
| 2023-09-20 | 15.72 | $15.29 | 41700 |
| 2023-09-19 | 15.87 | $15.65 | 5200 |
| 2023-09-18 | 15.95 | $16.00 | 5312 |
| 2023-09-15 | 15.93 | $16.03 | 2136 |
| 2023-09-14 | 15.89 | $15.87 | 9647 |
| 2023-09-13 | 15.90 | $15.88 | 2600 |
| 2023-09-12 | 15.91 | $15.88 | 17000 |
| 2023-09-11 | 15.92 | $15.87 | 28900 |
| 2023-09-08 | 15.93 | $16.13 | 4600 |
| 2023-09-07 | 15.87 | $16.04 | 12428 |
| 2023-09-06 | 15.82 | $16.01 | 7900 |
| 2023-09-05 | 15.77 | $16.02 | 12800 |
| 2023-09-01 | 15.71 | $16.11 | 5623 |
| 2023-08-31 | 15.62 | $15.99 | 13425 |
| 2023-08-30 | 15.54 | $15.80 | 36900 |
| 2023-08-29 | 15.50 | $15.71 | 9800 |
| 2023-08-28 | 15.50 | $15.56 | 5800 |
| 2023-08-25 | 15.54 | $15.63 | 5149 |
| 2023-08-24 | 15.57 | $15.56 | 15600 |
| 2023-08-23 | 15.64 | $15.75 | 6300 |
| 2023-08-22 | 15.67 | $15.60 | 4333 |
| 2023-08-21 | 15.76 | $15.57 | 10810 |
| 2023-08-18 | 15.87 | $15.69 | 3900 |
| 2023-08-17 | 15.98 | $15.67 | 8243 |
| 2023-08-16 | 16.12 | $15.76 | 9600 |
| 2023-08-15 | 16.27 | $15.81 | 38920 |
| 2023-08-14 | 16.43 | $16.06 | 3000 |
| 2023-08-11 | 16.55 | $16.18 | 14400 |
| 2023-08-10 | 16.65 | $16.20 | 8100 |
| 2023-08-09 | 16.77 | $16.47 | 4200 |
| 2023-08-08 | 16.82 | $16.55 | 16410 |
| 2023-08-07 | 16.86 | $16.98 | 26700 |
| 2023-08-04 | 16.77 | $17.01 | 10734 |
| 2023-08-03 | 16.64 | $16.65 | 12400 |
| 2023-08-02 | 16.60 | $16.79 | 9700 |
| 2023-08-01 | 16.50 | $16.85 | 12600 |
| 2023-07-31 | 16.35 | $16.64 | 13000 |
| 2023-07-28 | 16.24 | $16.29 | 13900 |
| 2023-07-27 | 16.22 | $16.17 | 12400 |
| 2023-07-26 | 16.23 | $16.19 | 11000 |
| 2023-07-25 | 16.24 | $16.11 | 1800 |
| 2023-07-24 | 16.27 | $16.15 | 11125 |
| 2023-07-21 | 16.29 | $16.19 | 3700 |
| 2023-07-20 | 16.31 | $16.19 | 1934 |
| 2023-07-19 | 16.33 | $16.36 | 18115 |
| 2023-07-18 | 16.30 | $16.02 | 10233 |
| 2023-07-17 | 16.37 | $16.06 | 6948 |
| 2023-07-14 | 16.43 | $16.30 | 2700 |
| 2023-07-13 | 16.44 | $16.36 | 9638 |
| 2023-07-12 | 16.42 | $16.40 | 2512 |
| 2023-07-11 | 16.39 | $16.38 | 5633 |
| 2023-07-10 | 16.35 | $16.32 | 9100 |
| 2023-07-07 | 16.32 | $16.37 | 7000 |
| 2023-07-06 | 16.26 | $16.25 | 2808 |
| 2023-07-05 | 16.23 | $16.41 | 11109 |
| 2023-07-03 | 16.14 | $16.37 | 6100 |
| 2023-06-30 | 16.04 | $16.37 | 24249 |
| 2023-06-29 | 15.91 | $15.97 | 13001 |
| 2023-06-28 | 15.89 | $16.14 | 16821 |
| 2023-06-27 | 15.81 | $16.00 | 15900 |
| 2023-06-26 | 15.76 | $15.92 | 16500 |
| 2023-06-23 | 15.73 | $15.93 | 19700 |
| 2023-06-22 | 15.68 | $15.75 | 15437 |
| 2023-06-21 | 15.69 | $15.70 | 16900 |
| 2023-06-20 | 15.71 | $15.68 | 12200 |
| 2023-06-16 | 15.75 | $15.74 | 11300 |
| 2023-06-15 | 15.78 | $15.88 | 17500 |
| 2023-06-14 | 15.78 | $15.82 | 17141 |
| 2023-06-13 | 15.80 | $15.99 | 8935 |
| 2023-06-12 | 15.77 | $16.12 | 16637 |
| 2023-06-09 | 15.69 | $16.06 | 9323 |
| 2023-06-08 | 15.63 | $16.15 | 30300 |
| 2023-06-07 | 15.52 | $15.73 | 17400 |
| 2023-06-06 | 15.53 | $15.75 | 14908 |
| 2023-06-05 | 15.54 | $15.68 | 20751 |
| 2023-06-02 | 15.59 | $15.60 | 15600 |
| 2023-06-01 | 15.67 | $15.69 | 28000 |
| 2023-05-31 | 15.75 | $15.65 | 27500 |
| 2023-05-30 | 15.87 | $15.57 | 33400 |
| 2023-05-26 | 16.04 | $15.50 | 43300 |
| 2023-05-25 | 16.27 | $15.98 | 14100 |
| 2023-05-24 | 16.41 | $16.20 | 14400 |
| 2023-05-23 | 16.51 | $16.30 | 12931 |
| 2023-05-22 | 16.60 | $16.39 | 15300 |
| 2023-05-19 | 16.69 | $16.55 | 26505 |
| 2023-05-18 | 16.74 | $16.65 | 1400 |
| 2023-05-17 | 16.77 | $16.80 | 4306 |
| 2023-05-16 | 16.77 | $16.55 | 2000 |
| 2023-05-15 | 16.84 | $16.60 | 8200 |
| 2023-05-12 | 16.91 | $16.77 | 13912 |
| 2023-05-11 | 16.94 | $16.83 | 5914 |
| 2023-05-10 | 16.95 | $16.88 | 22825 |
| 2023-05-09 | 16.95 | $16.83 | 11400 |
| 2023-05-08 | 16.97 | $16.81 | 14919 |
| 2023-05-05 | 16.99 | $16.95 | 5516 |
| 2023-05-04 | 16.97 | $16.89 | 21711 |
| 2023-05-03 | 16.97 | $16.89 | 8200 |
| 2023-05-02 | 16.96 | $16.83 | 18438 |
| 2023-05-01 | 16.97 | $17.00 | 39700 |
| 2023-04-28 | 16.92 | $16.84 | 12711 |
| 2023-04-27 | 16.91 | $16.88 | 2849 |
| 2023-04-26 | 16.88 | $16.72 | 9500 |
| 2023-04-25 | 16.90 | $17.02 | 13637 |
| 2023-04-24 | 16.82 | $16.89 | 8100 |
| 2023-04-21 | 16.76 | $16.76 | 8814 |
| 2023-04-20 | 16.73 | $16.62 | 10909 |
| 2023-04-19 | 16.73 | $16.53 | 5500 |
| 2023-04-18 | 16.76 | $16.57 | 24149 |
| 2023-04-17 | 16.78 | $16.48 | 10600 |
| 2023-04-14 | 16.84 | $16.48 | 14633 |
| 2023-04-13 | 16.90 | $16.68 | 10300 |
| 2023-04-12 | 16.91 | $17.04 | 13900 |
| 2023-04-11 | 16.81 | $16.68 | 2236 |
| 2023-04-10 | 16.80 | $16.90 | 29400 |
| 2023-04-06 | 16.70 | $16.96 | 9100 |
| 2023-04-05 | 16.57 | $16.67 | 9047 |
| 2023-04-04 | 16.50 | $16.74 | 11800 |
| 2023-04-03 | 16.39 | $16.96 | 15000 |
| 2023-03-31 | 16.19 | $16.75 | 5100 |
| 2023-03-30 | 16.01 | $16.40 | 4710 |
| 2023-03-29 | 15.90 | $16.47 | 18548 |
| 2023-03-28 | 15.76 | $16.27 | 15925 |
| 2023-03-27 | 15.64 | $16.01 | 31434 |
| 2023-03-24 | 15.60 | $15.92 | 3501 |
| 2023-03-23 | 15.57 | $15.87 | 2111 |
| 2023-03-22 | 15.57 | $15.83 | 3500 |
| 2023-03-21 | 15.58 | $15.91 | 22300 |
| 2023-03-20 | 15.58 | $15.70 | 19943 |
| 2023-03-17 | 15.65 | $15.77 | 19000 |
| 2023-03-16 | 15.73 | $15.80 | 17300 |
| 2023-03-15 | 15.82 | $15.74 | 19539 |
| 2023-03-14 | 15.96 | $15.94 | 25200 |
| 2023-03-13 | 16.07 | $16.08 | 9500 |
| 2023-03-10 | 16.18 | $16.30 | 8132 |
| 2023-03-09 | 16.24 | $16.45 | 12605 |
| 2023-03-08 | 16.28 | $16.38 | 27200 |
| 2023-03-07 | 16.35 | $16.47 | 34400 |
| 2023-03-06 | 16.42 | $16.72 | 19100 |
| 2023-03-03 | 16.43 | $16.66 | 7800 |
| 2023-03-02 | 16.47 | $16.57 | 10800 |
| 2023-03-01 | 16.56 | $16.68 | 10600 |
| 2023-02-28 | 16.64 | $16.73 | 6600 |
| 2023-02-27 | 16.73 | $16.64 | 3600 |
| 2023-02-24 | 16.87 | $16.65 | 7800 |
| 2023-02-23 | 17.05 | $16.83 | 6500 |
| 2023-02-22 | 17.21 | $16.87 | 8031 |
| 2023-02-21 | 17.41 | $16.80 | 16600 |
| 2023-02-17 | 17.67 | $17.23 | 4200 |
| 2023-02-16 | 17.85 | $17.01 | 31400 |
| 2023-02-15 | 18.14 | $17.59 | 5800 |
| 2023-02-14 | 18.31 | $17.56 | 25500 |
| 2023-02-13 | 18.53 | $18.02 | 31935 |
| 2023-02-10 | 18.64 | $18.56 | 44927 |
| 2023-02-09 | 18.60 | $18.48 | 19200 |
| 2023-02-08 | 18.58 | $18.31 | 17635 |
| 2023-02-07 | 18.59 | $18.44 | 9800 |
| 2023-02-06 | 18.56 | $18.35 | 40834 |
| 2023-02-03 | 18.54 | $18.75 | 33700 |
| 2023-02-02 | 18.39 | $18.45 | 23000 |
| 2023-02-01 | 18.29 | $18.25 | 14016 |
| 2023-01-31 | 18.23 | $18.00 | 30509 |
| 2023-01-30 | 18.23 | $17.94 | 22300 |
| 2023-01-27 | 18.25 | $18.05 | 26226 |
| 2023-01-26 | 18.22 | $18.35 | 12700 |
| 2023-01-25 | 18.08 | $18.29 | 16900 |
| 2023-01-24 | 17.93 | $18.05 | 10601 |
| 2023-01-23 | 17.81 | $18.10 | 8742 |
| 2023-01-20 | 17.65 | $17.80 | 10700 |
| 2023-01-19 | 17.55 | $17.62 | 13800 |
| 2023-01-18 | 17.47 | $17.67 | 3300 |
| 2023-01-17 | 17.35 | $17.64 | 25900 |
| 2023-01-13 | 17.22 | $17.80 | 15200 |
| 2023-01-12 | 17.01 | $17.70 | 14836 |
| 2023-01-11 | 16.78 | $17.29 | 13221 |
| 2023-01-10 | 16.63 | $16.91 | 9131 |
| 2023-01-09 | 16.56 | $16.90 | 23200 |
| 2023-01-06 | 16.49 | $16.79 | 10600 |
| 2023-01-05 | 16.44 | $16.43 | 16944 |
| 2023-01-04 | 16.50 | $16.74 | 11200 |
| 2023-01-03 | 16.47 | $16.63 | 19420 |
| 2022-12-30 | 16.48 | $16.35 | 39400 |
| 2022-12-29 | 16.57 | $16.22 | 28000 |
| 2022-12-28 | 16.74 | $16.37 | 8800 |
| 2022-12-27 | 16.89 | $16.45 | 18900 |
| 2022-12-23 | 17.05 | $16.53 | 28608 |
| 2022-12-22 | 17.21 | $17.22 | 60839 |
| 2022-12-21 | 17.20 | $17.08 | 11300 |
| 2022-12-20 | 17.22 | $16.96 | 26148 |
| 2022-12-19 | 17.28 | $16.36 | 118219 |
| 2022-12-16 | 17.54 | $16.89 | 39300 |
| 2022-12-15 | 17.69 | $17.49 | 35601 |
| 2022-12-14 | 17.67 | $17.35 | 58409 |
| 2022-12-13 | 17.68 | $17.35 | 35740 |
| 2022-12-12 | 17.70 | $17.42 | 20200 |
| 2022-12-09 | 17.68 | $17.59 | 10000 |
| 2022-12-08 | 17.60 | $17.16 | 25101 |
| 2022-12-07 | 17.62 | $16.95 | 73047 |
| 2022-12-06 | 17.71 | $17.35 | 13500 |
| 2022-12-05 | 17.68 | $17.16 | 31800 |
| 2022-12-02 | 17.70 | $17.42 | 39748 |
| 2022-12-01 | 17.62 | $18.00 | 33513 |
| 2022-11-30 | 17.34 | $17.34 | 19637 |
| 2022-11-29 | 17.19 | $17.34 | 15900 |
| 2022-11-28 | 17.00 | $17.16 | 13725 |
| 2022-11-25 | 16.81 | $17.24 | 10716 |
| 2022-11-23 | 16.55 | $16.95 | 81847 |
| 2022-11-22 | 16.32 | $16.25 | 57000 |
| 2022-11-21 | 16.26 | $16.41 | 17600 |
| 2022-11-18 | 16.13 | $16.55 | 50120 |
| 2022-11-17 | 15.92 | $15.59 | 47600 |
| 2022-11-16 | 15.96 | $15.95 | 32900 |
| 2022-11-15 | 15.90 | $16.49 | 27119 |
| 2022-11-14 | 15.65 | $15.59 | 42802 |
| 2022-11-11 | 15.62 | $15.85 | 12934 |
| 2022-11-10 | 15.51 | $16.06 | 21204 |
| 2022-11-09 | 15.31 | $15.66 | 11500 |
| 2022-11-08 | 15.19 | $15.66 | 26549 |
| 2022-11-07 | 15.04 | $15.62 | 16200 |
| 2022-11-04 | 14.89 | $15.16 | 6700 |
| 2022-11-03 | 14.84 | $15.25 | 25800 |
| 2022-11-02 | 14.77 | $15.33 | 56800 |
| 2022-11-01 | 14.65 | $14.72 | 19700 |
| 2022-10-31 | 14.72 | $14.68 | 25800 |
| 2022-10-28 | 14.81 | $14.73 | 29541 |
| 2022-10-27 | 14.92 | $14.64 | 34833 |
| 2022-10-26 | 15.09 | $14.89 | 53337 |
| 2022-10-25 | 15.22 | $14.99 | 41200 |
| 2022-10-24 | 15.35 | $15.08 | 10600 |
| 2022-10-21 | 15.49 | $15.28 | 18300 |
| 2022-10-20 | 15.60 | $15.46 | 10723 |
| 2022-10-19 | 15.69 | $15.53 | 24004 |
| 2022-10-18 | 15.77 | $15.60 | 13520 |
| 2022-10-17 | 15.85 | $15.61 | 34800 |
| 2022-10-14 | 15.95 | $16.03 | 8545 |
| 2022-10-13 | 15.94 | $16.09 | 11500 |
| 2022-10-12 | 15.91 | $16.12 | 13829 |
| 2022-10-11 | 15.86 | $15.89 | 21700 |
| 2022-10-10 | 15.89 | $16.12 | 8723 |
| 2022-10-07 | 15.85 | $16.09 | 5517 |
| 2022-10-06 | 15.82 | $16.24 | 3210 |
| 2022-10-05 | 15.74 | $16.35 | 3900 |
| 2022-10-04 | 15.61 | $16.28 | 18437 |
| 2022-10-03 | 15.49 | $16.13 | 23000 |
| 2022-09-30 | 15.39 | $15.60 | 18947 |
| 2022-09-29 | 15.45 | $15.65 | 7835 |
| 2022-09-28 | 15.52 | $15.86 | 59800 |
| 2022-09-27 | 15.54 | $15.77 | 30238 |
| 2022-09-26 | 15.62 | $15.61 | 16611 |
| 2022-09-23 | 15.76 | $15.74 | 17030 |
| 2022-09-22 | 15.91 | $15.90 | 13200 |
| 2022-09-21 | 16.05 | $16.10 | 20317 |
| 2022-09-20 | 16.17 | $16.03 | 28918 |
| 2022-09-19 | 16.35 | $16.07 | 8817 |
| 2022-09-16 | 16.56 | $16.40 | 2300 |
| 2022-09-15 | 16.72 | $16.47 | 11728 |
| 2022-09-14 | 16.90 | $16.84 | 9937 |
| 2022-09-13 | 17.01 | $16.65 | 28900 |
| 2022-09-12 | 17.21 | $17.62 | 13201 |
| 2022-09-09 | 17.15 | $17.64 | 19400 |
| 2022-09-08 | 17.07 | $17.42 | 7725 |
| 2022-09-07 | 17.06 | $17.30 | 73800 |
| 2022-09-06 | 17.09 | $16.82 | 21200 |
| 2022-09-02 | 17.28 | $16.96 | 8300 |
| 2022-09-01 | 17.47 | $17.00 | 6929 |
| 2022-08-31 | 17.70 | $17.21 | 40500 |
| 2022-08-30 | 17.91 | $17.62 | 8404 |
| 2022-08-29 | 18.05 | $17.67 | 18642 |
| 2022-08-26 | 18.19 | $18.32 | 2500 |
| 2022-08-25 | 18.17 | $17.99 | 4725 |
| 2022-08-24 | 18.25 | $18.03 | 11525 |
| 2022-08-23 | 18.32 | $17.85 | 11123 |
| 2022-08-22 | 18.47 | $18.00 | 3809 |
| 2022-08-19 | 18.61 | $18.37 | 5400 |
| 2022-08-18 | 18.65 | $18.41 | 9700 |
| 2022-08-17 | 18.69 | $18.46 | 6736 |
| 2022-08-16 | 18.71 | $18.49 | 8900 |
| 2022-08-15 | 18.73 | $18.59 | 4800 |
| 2022-08-12 | 18.71 | $18.45 | 13300 |
| 2022-08-11 | 18.73 | $18.45 | 22100 |
| 2022-08-10 | 18.74 | $18.51 | 13001 |
| 2022-08-09 | 18.74 | $18.60 | 13400 |
| 2022-08-08 | 18.70 | $18.45 | 7100 |
| 2022-08-05 | 18.68 | $18.67 | 18800 |
| 2022-08-04 | 18.59 | $18.75 | 13600 |
| 2022-08-03 | 18.45 | $18.77 | 12700 |
| 2022-08-02 | 18.26 | $18.68 | 13600 |
| 2022-08-01 | 18.06 | $18.66 | 28030 |
| 2022-07-29 | 17.81 | $18.14 | 30015 |
| 2022-07-28 | 17.68 | $17.85 | 37500 |
| 2022-07-27 | 17.60 | $17.44 | 21200 |
| 2022-07-26 | 17.63 | $17.46 | 17518 |
| 2022-07-25 | 17.66 | $17.41 | 27023 |
| 2022-07-22 | 17.71 | $17.49 | 20300 |
| 2022-07-21 | 17.74 | $17.54 | 9800 |
| 2022-07-20 | 17.77 | $17.60 | 13738 |
| 2022-07-19 | 17.77 | $17.88 | 11432 |
| 2022-07-18 | 17.69 | $17.75 | 12644 |
| 2022-07-15 | 17.62 | $17.60 | 14846 |
| 2022-07-14 | 17.58 | $17.60 | 11323 |
| 2022-07-13 | 17.54 | $17.50 | 11931 |
| 2022-07-12 | 17.51 | $17.60 | 19115 |
| 2022-07-11 | 17.44 | $17.52 | 21900 |
| 2022-07-08 | 17.37 | $17.45 | 18700 |
| 2022-07-07 | 17.32 | $17.45 | 13000 |
| 2022-07-06 | 17.25 | $17.36 | 11700 |
| 2022-07-05 | 17.19 | $17.50 | 20625 |
| 2022-07-01 | 17.08 | $17.29 | 24500 |
| 2022-06-30 | 17.00 | $17.50 | 29340 |
| 2022-06-29 | 16.85 | $17.06 | 17418 |
| 2022-06-28 | 16.80 | $16.81 | 37022 |
| 2022-06-27 | 16.82 | $16.77 | 25820 |
| 2022-06-24 | 16.86 | $16.72 | 30500 |
| 2022-06-23 | 16.92 | $16.60 | 15700 |
| 2022-06-22 | 17.04 | $16.33 | 37400 |
| 2022-06-21 | 17.27 | $16.18 | 20020 |
| 2022-06-17 | 17.60 | $16.80 | 19700 |
| 2022-06-16 | 17.80 | $17.39 | 14900 |
| 2022-06-15 | 17.85 | $17.37 | 26400 |
| 2022-06-14 | 17.91 | $17.14 | 33112 |
| 2022-06-13 | 18.05 | $17.40 | 24100 |
| 2022-06-10 | 18.14 | $17.67 | 42508 |
| 2022-06-09 | 18.14 | $17.80 | 8900 |
| 2022-06-08 | 18.10 | $17.99 | 13216 |
| 2022-06-07 | 17.98 | $18.13 | 24944 |
| 2022-06-06 | 17.78 | $17.99 | 24549 |
| 2022-06-03 | 17.57 | $18.04 | 14507 |
| 2022-06-02 | 17.30 | $18.25 | 29204 |
| 2022-06-01 | 16.90 | $17.82 | 32000 |
| 2022-05-31 | 16.54 | $17.59 | 41800 |
| 2022-05-27 | 16.17 | $17.32 | 60800 |
| 2022-05-26 | 15.82 | $16.67 | 71529 |
| 2022-05-25 | 15.59 | $16.27 | 139500 |
| 2022-05-24 | 15.46 | $15.78 | 73730 |
| 2022-05-23 | 15.45 | $15.72 | 51100 |
| 2022-05-20 | 15.48 | $15.76 | 16800 |
| 2022-05-19 | 15.51 | $15.65 | 33100 |
| 2022-05-18 | 15.59 | $15.52 | 38412 |
| 2022-05-17 | 15.73 | $15.83 | 30239 |
| 2022-05-16 | 15.83 | $16.01 | 21300 |
| 2022-05-13 | 15.90 | $16.06 | 55300 |
| 2022-05-12 | 15.97 | $15.85 | 57100 |
| 2022-05-11 | 16.15 | $16.17 | 76415 |
| 2022-05-10 | 16.27 | $16.17 | 29000 |
| 2022-05-09 | 16.42 | $16.32 | 66946 |
| 2022-05-06 | 16.57 | $16.82 | 21614 |
| 2022-05-05 | 16.61 | $16.59 | 24600 |
| 2022-05-04 | 16.73 | $16.74 | 23800 |
| 2022-05-03 | 16.85 | $16.79 | 25700 |
| 2022-05-02 | 16.98 | $16.87 | 21900 |
| 2022-04-29 | 17.13 | $16.95 | 15500 |
| 2022-04-28 | 17.29 | $17.09 | 36300 |
| 2022-04-27 | 17.45 | $16.91 | 39400 |
| 2022-04-26 | 17.71 | $17.17 | 44734 |
| 2022-04-25 | 17.95 | $17.72 | 18000 |
| 2022-04-22 | 18.07 | $17.93 | 11400 |
| 2022-04-21 | 18.16 | $18.01 | 15900 |
| 2022-04-20 | 18.24 | $18.07 | 38819 |
| 2022-04-19 | 18.33 | $18.08 | 32200 |
| 2022-04-18 | 18.44 | $17.82 | 19241 |
| 2022-04-14 | 18.65 | $18.40 | 18741 |
| 2022-04-13 | 18.73 | $18.36 | 16400 |
| 2022-04-12 | 18.84 | $18.76 | 18544 |
| 2022-04-11 | 18.85 | $18.85 | 15100 |
| 2022-04-08 | 18.83 | $19.29 | 10800 |
| 2022-04-07 | 18.67 | $18.79 | 22506 |
| 2022-04-06 | 18.63 | $18.75 | 9726 |
| 2022-04-05 | 18.60 | $18.88 | 72000 |
| 2022-04-04 | 18.52 | $19.07 | 25948 |
| 2022-04-01 | 18.37 | $18.86 | 16708 |
| 2022-03-31 | 18.26 | $18.55 | 26808 |
| 2022-03-30 | 18.22 | $18.31 | 30300 |
| 2022-03-29 | 18.26 | $18.33 | 22508 |
| 2022-03-28 | 18.31 | $18.31 | 10947 |
| 2022-03-25 | 18.39 | $18.37 | 38201 |
| 2022-03-24 | 18.47 | $18.45 | 20208 |
| 2022-03-23 | 18.54 | $18.50 | 31500 |
| 2022-03-22 | 18.62 | $18.52 | 11500 |
| 2022-03-21 | 18.73 | $18.80 | 7442 |
| 2022-03-18 | 18.77 | $18.70 | 12400 |
| 2022-03-17 | 18.85 | $18.71 | 15500 |
| 2022-03-16 | 18.96 | $18.80 | 36100 |
| 2022-03-15 | 19.07 | $18.91 | 16100 |
| 2022-03-14 | 19.17 | $19.16 | 25600 |
| 2022-03-11 | 19.23 | $19.22 | 14701 |
| 2022-03-10 | 19.27 | $19.13 | 6900 |
| 2022-03-09 | 19.37 | $19.15 | 20400 |
| 2022-03-08 | 19.48 | $19.30 | 19022 |
| 2022-03-07 | 19.57 | $19.56 | 7334 |
| 2022-03-04 | 19.60 | $19.71 | 8500 |
| 2022-03-03 | 19.60 | $19.78 | 5000 |
| 2022-03-02 | 19.57 | $19.81 | 3403 |
| 2022-03-01 | 19.54 | $19.85 | 7603 |
| 2022-02-28 | 19.49 | $19.59 | 8529 |
| 2022-02-25 | 19.52 | $19.65 | 12400 |
| 2022-02-24 | 19.54 | $19.23 | 21400 |
| 2022-02-23 | 19.71 | $19.59 | 9600 |
| 2022-02-22 | 19.80 | $19.71 | 11012 |
| 2022-02-18 | 19.89 | $19.89 | 10800 |
| 2022-02-17 | 19.94 | $20.00 | 19600 |
| 2022-02-16 | 19.96 | $19.99 | 27036 |
| 2022-02-15 | 20.01 | $20.05 | 22929 |
| 2022-02-14 | 20.05 | $20.05 | 4918 |
| 2022-02-11 | 20.10 | $20.06 | 17427 |
| 2022-02-10 | 20.17 | $20.20 | 9700 |
| 2022-02-09 | 20.21 | $20.30 | 8400 |
| 2022-02-08 | 20.24 | $20.58 | 46700 |
| 2022-02-07 | 20.19 | $20.41 | 36248 |
| 2022-02-04 | 20.19 | $20.54 | 9500 |
| 2022-02-03 | 20.16 | $20.63 | 21832 |
| 2022-02-02 | 20.09 | $20.60 | 20000 |
| 2022-02-01 | 20.03 | $20.35 | 30932 |
| 2022-01-31 | 20.05 | $20.33 | 16712 |
| 2022-01-28 | 20.08 | $20.27 | 17600 |
| 2022-01-27 | 20.15 | $20.15 | 32834 |
| 2022-01-26 | 20.28 | $20.38 | 31933 |
| 2022-01-25 | 20.38 | $20.40 | 22812 |
| 2022-01-24 | 20.51 | $20.28 | 23728 |
| 2022-01-21 | 20.71 | $20.58 | 20640 |
| 2022-01-20 | 20.86 | $20.60 | 21600 |
| 2022-01-19 | 21.06 | $20.55 | 20603 |
| 2022-01-18 | 21.32 | $20.60 | 44600 |
| 2022-01-14 | 21.62 | $21.46 | 12100 |
| 2022-01-13 | 21.72 | $21.62 | 17544 |
| 2022-01-12 | 21.80 | $21.75 | 40300 |
| 2022-01-11 | 21.86 | $21.85 | 13929 |
| 2022-01-10 | 21.90 | $21.76 | 60617 |
| 2022-01-07 | 21.98 | $22.10 | 4900 |
| 2022-01-06 | 21.98 | $22.06 | 28336 |
| 2022-01-05 | 21.99 | $22.21 | 23800 |
| 2022-01-04 | 21.95 | $22.19 | 26317 |
| 2022-01-03 | 21.92 | $22.24 | 25404 |
| 2021-12-31 | 21.87 | $22.30 | 42600 |
| 2021-12-30 | 21.80 | $21.81 | 28135 |
| 2021-12-29 | 21.87 | $21.55 | 29800 |
| 2021-12-28 | 22.04 | $21.46 | 79949 |
| 2021-12-27 | 22.28 | $21.85 | 12300 |
| 2021-12-23 | 22.45 | $21.90 | 21300 |
| 2021-12-22 | 22.64 | $22.14 | 11024 |
| 2021-12-21 | 22.80 | $22.16 | 5400 |
| 2021-12-20 | 22.99 | $22.29 | 25400 |
| 2021-12-17 | 23.17 | $23.30 | 12708 |
| 2021-12-16 | 23.07 | $23.28 | 17200 |
| 2021-12-15 | 22.96 | $23.23 | 16611 |
| 2021-12-14 | 22.83 | $23.16 | 6600 |
| 2021-12-13 | 22.69 | $22.94 | 18500 |
| 2021-12-10 | 22.59 | $22.70 | 13700 |
| 2021-12-09 | 22.54 | $22.60 | 9735 |
| 2021-12-08 | 22.52 | $22.52 | 4722 |
| 2021-12-07 | 22.52 | $22.51 | 8200 |
| 2021-12-06 | 22.51 | $22.27 | 11136 |
| 2021-12-03 | 22.59 | $22.27 | 3000 |
| 2021-12-02 | 22.68 | $22.46 | 15400 |
| 2021-12-01 | 22.72 | $22.60 | 2809 |
| 2021-11-30 | 22.74 | $22.67 | 7214 |
| 2021-11-29 | 22.73 | $22.67 | 14700 |
| 2021-11-26 | 22.71 | $22.72 | 3738 |
| 2021-11-24 | 22.68 | $22.55 | 2010 |
| 2021-11-23 | 22.69 | $22.54 | 1249 |
| 2021-11-22 | 22.71 | $22.60 | 4844 |
| 2021-11-19 | 22.71 | $22.72 | 8332 |
| 2021-11-18 | 22.67 | $22.79 | 9016 |
| 2021-11-17 | 22.59 | $22.66 | 6511 |
| 2021-11-16 | 22.54 | $22.72 | 5200 |
| 2021-11-15 | 22.46 | $22.72 | 13817 |
| 2021-11-12 | 22.37 | $22.70 | 4300 |
| 2021-11-11 | 22.26 | $22.40 | 7536 |
| 2021-11-10 | 22.22 | $22.30 | 12700 |
| 2021-11-09 | 22.20 | $22.45 | 21849 |
| 2021-11-08 | 22.14 | $22.55 | 8200 |
| 2021-11-05 | 22.03 | $22.42 | 9700 |
| 2021-11-04 | 21.94 | $22.26 | 5311 |
| 2021-11-03 | 21.90 | $22.16 | 3000 |
| 2021-11-02 | 21.87 | $22.22 | 8400 |
| 2021-11-01 | 21.83 | $21.98 | 44100 |
| 2021-10-29 | 21.87 | $21.95 | 18111 |
| 2021-10-28 | 21.92 | $21.85 | 19914 |
| 2021-10-27 | 22.03 | $21.85 | 40600 |
| 2021-10-26 | 22.17 | $22.13 | 14736 |
| 2021-10-25 | 22.25 | $22.24 | 1800 |
| 2021-10-22 | 22.32 | $22.21 | 9200 |
| 2021-10-21 | 22.42 | $22.31 | 8335 |
| 2021-10-20 | 22.52 | $22.47 | 7300 |
| 2021-10-19 | 22.59 | $22.55 | 1842 |
| 2021-10-18 | 22.66 | $22.58 | 4034 |
| 2021-10-15 | 22.73 | $22.62 | 8443 |
| 2021-10-14 | 22.81 | $22.81 | 10100 |
| 2021-10-13 | 22.86 | $22.93 | 6100 |
| 2021-10-12 | 22.88 | $22.90 | 13100 |
| 2021-10-11 | 22.91 | $23.11 | 401 |
| 2021-10-08 | 22.89 | $22.88 | 1900 |
| 2021-10-07 | 22.94 | $22.96 | 2215 |
| 2021-10-06 | 22.98 | $22.99 | 2000 |
| 2021-10-05 | 23.03 | $23.05 | 1806 |
| 2021-10-04 | 23.07 | $23.00 | 4348 |
| 2021-10-01 | 23.13 | $23.01 | 3733 |
| 2021-09-30 | 23.21 | $23.12 | 11700 |
| 2021-09-29 | 23.28 | $23.07 | 1800 |
| 2021-09-28 | 23.37 | $22.85 | 26125 |
| 2021-09-27 | 23.56 | $23.40 | 9600 |
| 2021-09-24 | 23.62 | $23.62 | 7037 |
| 2021-09-23 | 23.62 | $23.61 | 4124 |
| 2021-09-22 | 23.62 | $23.70 | 5600 |
| 2021-09-21 | 23.59 | $23.70 | 10012 |
| 2021-09-20 | 23.56 | $23.69 | 3600 |
| 2021-09-17 | 23.53 | $23.59 | 3300 |
| 2021-09-16 | 23.52 | $23.34 | 8200 |
| 2021-09-15 | 23.58 | $23.51 | 4507 |
| 2021-09-14 | 23.61 | $23.62 | 12635 |
| 2021-09-13 | 23.61 | $23.76 | 2800 |
| 2021-09-10 | 23.57 | $23.64 | 4700 |
| 2021-09-09 | 23.55 | $23.68 | 16404 |
| 2021-09-08 | 23.52 | $23.43 | 14600 |
| 2021-09-07 | 23.57 | $23.50 | 2200 |
| 2021-09-03 | 23.60 | $23.64 | 10900 |
| 2021-09-02 | 23.59 | $23.70 | 9400 |
| 2021-09-01 | 23.56 | $23.67 | 11143 |
| 2021-08-31 | 23.54 | $23.43 | 17343 |
| 2021-08-30 | 23.59 | $23.68 | 8810 |
| 2021-08-27 | 23.58 | $23.67 | 20800 |
| 2021-08-26 | 23.56 | $23.55 | 11133 |
| 2021-08-25 | 23.58 | $23.68 | 11008 |
| 2021-08-24 | 23.56 | $23.57 | 20500 |
| 2021-08-23 | 23.57 | $23.50 | 13328 |
| 2021-08-20 | 23.61 | $23.55 | 5100 |
| 2021-08-19 | 23.64 | $23.34 | 15212 |
| 2021-08-18 | 23.74 | $23.68 | 18300 |
| 2021-08-17 | 23.76 | $23.71 | 3900 |
| 2021-08-16 | 23.78 | $23.79 | 2800 |
| 2021-08-13 | 23.77 | $23.71 | 5700 |
| 2021-08-12 | 23.78 | $23.79 | 13500 |
| 2021-08-11 | 23.78 | $23.49 | 10200 |
| 2021-08-10 | 23.86 | $23.97 | 8923 |
| 2021-08-09 | 23.81 | $23.63 | 1115 |
| 2021-08-06 | 23.85 | $23.80 | 1819 |
| 2021-08-05 | 23.85 | $23.90 | 6402 |
| 2021-08-04 | 23.81 | $24.00 | 1613 |
| 2021-08-03 | 23.74 | $23.92 | 15400 |
| 2021-08-02 | 23.67 | $23.95 | 3304 |
| 2021-07-30 | 23.57 | $23.60 | 26000 |
| 2021-07-29 | 23.57 | $23.45 | 9110 |
| 2021-07-28 | 23.61 | $23.32 | 14100 |
| 2021-07-27 | 23.70 | $23.70 | 12600 |
| 2021-07-26 | 23.69 | $23.85 | 11306 |
| 2021-07-23 | 23.63 | $23.72 | 4435 |
| 2021-07-22 | 23.59 | $23.37 | 26400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.44
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.58
Average
47.94
Maximum
79.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.44 | $15.71 | 1635 |
| 2026-07-16 | 63.04 | $15.79 | 8820 |
| 2026-07-15 | 60.18 | $15.69 | 11800 |
| 2026-07-14 | 61.08 | $15.71 | 19700 |
| 2026-07-13 | 59.94 | $15.67 | 26745 |
| 2026-07-10 | 56.94 | $15.57 | 8500 |
| 2026-07-09 | 56.32 | $15.55 | 5625 |
| 2026-07-08 | 57.10 | $15.57 | 3122 |
| 2026-07-07 | 58.65 | $15.61 | 12100 |
| 2026-07-06 | 58.11 | $15.59 | 13000 |
| 2026-07-02 | 60.35 | $15.65 | 16600 |
| 2026-07-01 | 59.61 | $15.62 | 16700 |
| 2026-06-30 | 56.25 | $15.49 | 42600 |
| 2026-06-29 | 54.60 | $15.43 | 13000 |
| 2026-06-26 | 52.01 | $15.34 | 4900 |
| 2026-06-25 | 53.62 | $15.39 | 3200 |
| 2026-06-24 | 54.26 | $15.41 | 5800 |
| 2026-06-23 | 52.37 | $15.34 | 1900 |
| 2026-06-22 | 50.42 | $15.27 | 6500 |
| 2026-06-18 | 48.12 | $15.19 | 26600 |
| 2026-06-17 | 47.25 | $15.16 | 5500 |
| 2026-06-16 | 47.25 | $15.16 | 13300 |
| 2026-06-15 | 48.48 | $15.21 | 21400 |
| 2026-06-12 | 51.80 | $15.34 | 14938 |
| 2026-06-11 | 51.80 | $15.34 | 7131 |
| 2026-06-10 | 53.58 | $15.41 | 4500 |
| 2026-06-09 | 49.58 | $15.24 | 10100 |
| 2026-06-08 | 47.55 | $15.16 | 10500 |
| 2026-06-05 | 48.48 | $15.20 | 5111 |
| 2026-06-04 | 48.48 | $15.20 | 8800 |
| 2026-06-03 | 50.24 | $15.28 | 13300 |
| 2026-06-02 | 50.90 | $15.31 | 14200 |
| 2026-06-01 | 51.76 | $15.35 | 12934 |
| 2026-05-29 | 53.69 | $15.44 | 11008 |
| 2026-05-28 | 52.76 | $15.39 | 8200 |
| 2026-05-27 | 51.07 | $15.30 | 14000 |
| 2026-05-26 | 49.36 | $15.21 | 8822 |
| 2026-05-22 | 46.79 | $15.08 | 11244 |
| 2026-05-21 | 44.32 | $14.96 | 11849 |
| 2026-05-20 | 45.32 | $15.02 | 21445 |
| 2026-05-19 | 45.64 | $15.04 | 7127 |
| 2026-05-18 | 47.94 | $15.18 | 19927 |
| 2026-05-15 | 49.46 | $15.27 | 8300 |
| 2026-05-14 | 51.89 | $15.41 | 11000 |
| 2026-05-13 | 49.36 | $15.26 | 26500 |
| 2026-05-12 | 49.36 | $15.26 | 58528 |
| 2026-05-11 | 54.73 | $15.57 | 16113 |
| 2026-05-08 | 56.23 | $15.65 | 12447 |
| 2026-05-07 | 51.66 | $15.36 | 12300 |
| 2026-05-06 | 53.68 | $15.47 | 44220 |
| 2026-05-05 | 48.08 | $15.15 | 20804 |
| 2026-05-04 | 43.85 | $14.94 | 17700 |
| 2026-05-01 | 47.91 | $15.17 | 10000 |
| 2026-04-30 | 49.62 | $15.26 | 18644 |
| 2026-04-29 | 43.45 | $14.97 | 38919 |
| 2026-04-28 | 47.45 | $15.18 | 26021 |
| 2026-04-27 | 47.45 | $15.18 | 7600 |
| 2026-04-24 | 48.21 | $15.22 | 1500 |
| 2026-04-23 | 49.15 | $15.27 | 3000 |
| 2026-04-22 | 50.65 | $15.35 | 4744 |
| 2026-04-21 | 49.74 | $15.30 | 3434 |
| 2026-04-20 | 50.27 | $15.33 | 2048 |
| 2026-04-17 | 51.30 | $15.39 | 6200 |
| 2026-04-16 | 47.90 | $15.19 | 11246 |
| 2026-04-15 | 52.04 | $15.43 | 6339 |
| 2026-04-14 | 55.26 | $15.60 | 21100 |
| 2026-04-13 | 56.63 | $15.67 | 7027 |
| 2026-04-10 | 55.89 | $15.62 | 25600 |
| 2026-04-09 | 57.38 | $15.70 | 12400 |
| 2026-04-08 | 60.24 | $15.85 | 180738 |
| 2026-04-07 | 43.19 | $14.90 | 11200 |
| 2026-04-06 | 43.56 | $14.92 | 3107 |
| 2026-04-02 | 44.48 | $14.97 | 4207 |
| 2026-04-01 | 46.71 | $15.09 | 13800 |
| 2026-03-31 | 46.07 | $15.06 | 17800 |
| 2026-03-30 | 41.12 | $14.84 | 9642 |
| 2026-03-27 | 42.99 | $14.95 | 14113 |
| 2026-03-26 | 39.16 | $14.79 | 1000 |
| 2026-03-25 | 44.09 | $15.07 | 4600 |
| 2026-03-24 | 43.11 | $15.03 | 3021 |
| 2026-03-23 | 49.68 | $15.35 | 23049 |
| 2026-03-20 | 47.54 | $15.26 | 13700 |
| 2026-03-19 | 49.31 | $15.34 | 20000 |
| 2026-03-18 | 50.88 | $15.41 | 1811 |
| 2026-03-17 | 53.66 | $15.53 | 5300 |
| 2026-03-16 | 54.37 | $15.56 | 27500 |
| 2026-03-13 | 65.90 | $15.98 | 12900 |
| 2026-03-12 | 66.54 | $16.00 | 73010 |
| 2026-03-11 | 60.33 | $15.66 | 26000 |
| 2026-03-10 | 64.33 | $15.78 | 63400 |
| 2026-03-09 | 58.44 | $15.51 | 15311 |
| 2026-03-06 | 59.48 | $15.54 | 12921 |
| 2026-03-05 | 61.20 | $15.59 | 15938 |
| 2026-03-04 | 67.91 | $15.77 | 4540 |
| 2026-03-03 | 66.15 | $15.68 | 28200 |
| 2026-03-02 | 77.38 | $15.93 | 89300 |
| 2026-02-27 | 79.43 | $15.97 | 43830 |
| 2026-02-26 | 79.17 | $15.95 | 20114 |
| 2026-02-25 | 77.83 | $15.85 | 473518 |
| 2026-02-24 | 73.82 | $15.60 | 100438 |
| 2026-02-23 | 66.74 | $15.29 | 61700 |
| 2026-02-20 | 72.77 | $15.39 | 51335 |
| 2026-02-19 | 71.29 | $15.33 | 7944 |
| 2026-02-18 | 73.18 | $15.36 | 95911 |
| 2026-02-17 | 70.46 | $15.25 | 19800 |
| 2026-02-13 | 68.23 | $15.17 | 11528 |
| 2026-02-12 | 68.85 | $15.18 | 16614 |
| 2026-02-11 | 70.67 | $15.21 | 20200 |
| 2026-02-10 | 70.17 | $15.19 | 7700 |
| 2026-02-09 | 67.25 | $15.08 | 7533 |
| 2026-02-06 | 68.41 | $15.10 | 20514 |
| 2026-02-05 | 68.41 | $15.10 | 22500 |
| 2026-02-04 | 64.25 | $14.95 | 28700 |
| 2026-02-03 | 65.90 | $14.98 | 37009 |
| 2026-02-02 | 65.90 | $14.98 | 20219 |
| 2026-01-30 | 63.35 | $14.89 | 14100 |
| 2026-01-29 | 62.47 | $14.86 | 35300 |
| 2026-01-28 | 56.07 | $14.67 | 13500 |
| 2026-01-27 | 50.61 | $14.54 | 15439 |
| 2026-01-26 | 50.61 | $14.54 | 29000 |
| 2026-01-23 | 51.50 | $14.56 | 21600 |
| 2026-01-22 | 51.09 | $14.55 | 14500 |
| 2026-01-21 | 53.22 | $14.60 | 8546 |
| 2026-01-20 | 50.47 | $14.53 | 28900 |
| 2026-01-16 | 60.04 | $14.73 | 10300 |
| 2026-01-15 | 57.75 | $14.67 | 13847 |
| 2026-01-14 | 58.82 | $14.69 | 17209 |
| 2026-01-13 | 56.54 | $14.63 | 13900 |
| 2026-01-12 | 54.54 | $14.58 | 39900 |
| 2026-01-09 | 52.47 | $14.53 | 19500 |
| 2026-01-08 | 48.46 | $14.44 | 30345 |
| 2026-01-07 | 51.20 | $14.50 | 38300 |
| 2026-01-06 | 49.39 | $14.46 | 39047 |
| 2026-01-05 | 48.01 | $14.43 | 8000 |
| 2026-01-02 | 45.18 | $14.37 | 19416 |
| 2025-12-31 | 42.19 | $14.31 | 72400 |
| 2025-12-30 | 40.65 | $14.28 | 65900 |
| 2025-12-29 | 39.12 | $14.25 | 68903 |
| 2025-12-26 | 41.50 | $14.32 | 60603 |
| 2025-12-24 | 41.50 | $14.32 | 33422 |
| 2025-12-23 | 45.04 | $14.42 | 47445 |
| 2025-12-22 | 45.78 | $14.44 | 65428 |
| 2025-12-19 | 48.84 | $14.52 | 29733 |
| 2025-12-18 | 46.73 | $14.47 | 46400 |
| 2025-12-17 | 46.30 | $14.46 | 39700 |
| 2025-12-16 | 47.37 | $14.49 | 36117 |
| 2025-12-15 | 47.37 | $14.49 | 20000 |
| 2025-12-12 | 53.70 | $14.66 | 34000 |
| 2025-12-11 | 54.11 | $14.67 | 6100 |
| 2025-12-10 | 53.10 | $14.64 | 23700 |
| 2025-12-09 | 52.44 | $14.62 | 9527 |
| 2025-12-08 | 54.63 | $14.68 | 22000 |
| 2025-12-05 | 54.33 | $14.67 | 11400 |
| 2025-12-04 | 53.14 | $14.63 | 11600 |
| 2025-12-03 | 52.85 | $14.62 | 23907 |
| 2025-12-02 | 47.26 | $14.44 | 61100 |
| 2025-12-01 | 49.75 | $14.52 | 28032 |
| 2025-11-28 | 58.12 | $14.75 | 36318 |
| 2025-11-26 | 55.33 | $14.66 | 34500 |
| 2025-11-25 | 49.65 | $14.50 | 22000 |
| 2025-11-24 | 47.68 | $14.45 | 39700 |
| 2025-11-21 | 46.07 | $14.41 | 35019 |
| 2025-11-20 | 43.60 | $14.35 | 37941 |
| 2025-11-19 | 48.14 | $14.48 | 12041 |
| 2025-11-18 | 50.84 | $14.55 | 23702 |
| 2025-11-17 | 46.79 | $14.45 | 45809 |
| 2025-11-14 | 48.30 | $14.49 | 42900 |
| 2025-11-13 | 56.06 | $14.67 | 19500 |
| 2025-11-12 | 57.03 | $14.69 | 23427 |
| 2025-11-11 | 56.31 | $14.67 | 24200 |
| 2025-11-10 | 53.75 | $14.60 | 21200 |
| 2025-11-07 | 47.95 | $14.46 | 60700 |
| 2025-11-06 | 56.62 | $14.64 | 13530 |
| 2025-11-05 | 57.17 | $14.65 | 18942 |
| 2025-11-04 | 57.70 | $14.66 | 11426 |
| 2025-11-03 | 60.35 | $14.71 | 8300 |
| 2025-10-31 | 60.35 | $14.71 | 21300 |
| 2025-10-30 | 56.77 | $14.61 | 60100 |
| 2025-10-29 | 48.34 | $14.42 | 52100 |
| 2025-10-28 | 50.30 | $14.46 | 32440 |
| 2025-10-27 | 49.32 | $14.44 | 32600 |
| 2025-10-24 | 48.36 | $14.42 | 59300 |
| 2025-10-23 | 47.41 | $14.40 | 50600 |
| 2025-10-22 | 50.50 | $14.47 | 116200 |
| 2025-10-21 | 54.34 | $14.55 | 27400 |
| 2025-10-20 | 55.86 | $14.58 | 18300 |
| 2025-10-17 | 53.39 | $14.52 | 24900 |
| 2025-10-16 | 58.58 | $14.62 | 22714 |
| 2025-10-15 | 59.68 | $14.64 | 49014 |
| 2025-10-14 | 66.19 | $14.75 | 60700 |
| 2025-10-13 | 63.43 | $14.67 | 14005 |
| 2025-10-10 | 60.78 | $14.60 | 12028 |
| 2025-10-09 | 57.42 | $14.52 | 27000 |
| 2025-10-08 | 59.85 | $14.56 | 5600 |
| 2025-10-07 | 57.72 | $14.51 | 6926 |
| 2025-10-06 | 56.85 | $14.49 | 25800 |
| 2025-10-03 | 62.33 | $14.58 | 13820 |
| 2025-10-02 | 67.11 | $14.65 | 19700 |
| 2025-10-01 | 67.11 | $14.65 | 12700 |
| 2025-09-30 | 66.11 | $14.62 | 37442 |
| 2025-09-29 | 65.09 | $14.59 | 22844 |
| 2025-09-26 | 63.36 | $14.54 | 10300 |
| 2025-09-25 | 62.29 | $14.51 | 14701 |
| 2025-09-24 | 62.87 | $14.52 | 17625 |
| 2025-09-23 | 64.00 | $14.54 | 21700 |
| 2025-09-22 | 63.38 | $14.52 | 22000 |
| 2025-09-19 | 63.07 | $14.51 | 33508 |
| 2025-09-18 | 65.68 | $14.56 | 34810 |
| 2025-09-17 | 62.75 | $14.46 | 43135 |
| 2025-09-16 | 65.40 | $14.51 | 16700 |
| 2025-09-15 | 67.01 | $14.54 | 15800 |
| 2025-09-12 | 68.61 | $14.57 | 51500 |
| 2025-09-11 | 69.67 | $14.59 | 96600 |
| 2025-09-10 | 66.48 | $14.46 | 93434 |
| 2025-09-09 | 60.04 | $14.25 | 48800 |
| 2025-09-08 | 58.60 | $14.21 | 41201 |
| 2025-09-05 | 52.51 | $14.06 | 50148 |
| 2025-09-04 | 46.53 | $13.94 | 14300 |
| 2025-09-03 | 47.00 | $13.95 | 70708 |
| 2025-09-02 | 43.77 | $13.89 | 47500 |
| 2025-08-29 | 44.64 | $13.91 | 27627 |
| 2025-08-28 | 43.58 | $13.89 | 125600 |
| 2025-08-27 | 38.58 | $13.80 | 41200 |
| 2025-08-26 | 39.70 | $13.83 | 53000 |
| 2025-08-25 | 40.06 | $13.84 | 51100 |
| 2025-08-22 | 40.78 | $13.86 | 89800 |
| 2025-08-21 | 36.47 | $13.78 | 63700 |
| 2025-08-20 | 38.47 | $13.84 | 99418 |
| 2025-08-19 | 40.20 | $13.89 | 69205 |
| 2025-08-18 | 40.91 | $13.91 | 52104 |
| 2025-08-15 | 41.60 | $13.93 | 58200 |
| 2025-08-14 | 44.07 | $14.00 | 34806 |
| 2025-08-13 | 46.31 | $14.06 | 82700 |
| 2025-08-12 | 43.59 | $14.00 | 534800 |
| 2025-08-11 | 49.12 | $14.14 | 28538 |
| 2025-08-08 | 47.77 | $14.11 | 13400 |
| 2025-08-07 | 46.42 | $14.08 | 33100 |
| 2025-08-06 | 45.98 | $14.07 | 15400 |
| 2025-08-05 | 45.55 | $14.06 | 20000 |
| 2025-08-04 | 45.89 | $14.07 | 21636 |
| 2025-08-01 | 46.56 | $14.09 | 24831 |
| 2025-07-31 | 41.28 | $13.96 | 22200 |
| 2025-07-30 | 37.67 | $13.88 | 21012 |
| 2025-07-29 | 39.40 | $13.94 | 20000 |
| 2025-07-28 | 38.05 | $13.91 | 11700 |
| 2025-07-25 | 37.61 | $13.90 | 16602 |
| 2025-07-24 | 36.33 | $13.87 | 63707 |
| 2025-07-23 | 37.30 | $13.91 | 44526 |
| 2025-07-22 | 35.66 | $13.87 | 54148 |
| 2025-07-21 | 43.16 | $14.15 | 5900 |
| 2025-07-18 | 40.62 | $14.09 | 25623 |
| 2025-07-17 | 43.05 | $14.17 | 20900 |
| 2025-07-16 | 46.01 | $14.26 | 20600 |
| 2025-07-15 | 53.34 | $14.45 | 27302 |
| 2025-07-14 | 47.48 | $14.31 | 19700 |
| 2025-07-11 | 47.89 | $14.32 | 13800 |
| 2025-07-10 | 47.89 | $14.32 | 14229 |
| 2025-07-09 | 49.82 | $14.37 | 17300 |
| 2025-07-08 | 48.23 | $14.33 | 15600 |
| 2025-07-07 | 49.72 | $14.37 | 16943 |
| 2025-07-03 | 49.72 | $14.37 | 4500 |
| 2025-07-02 | 49.37 | $14.36 | 6724 |
| 2025-07-01 | 45.35 | $14.25 | 10238 |
| 2025-06-30 | 45.35 | $14.25 | 21500 |
| 2025-06-27 | 43.89 | $14.21 | 14400 |
| 2025-06-26 | 40.08 | $14.11 | 24500 |
| 2025-06-25 | 43.14 | $14.22 | 22900 |
| 2025-06-24 | 46.51 | $14.33 | 1917 |
| 2025-06-23 | 48.48 | $14.39 | 43236 |
| 2025-06-20 | 45.57 | $14.31 | 10500 |
| 2025-06-18 | 44.45 | $14.28 | 16800 |
| 2025-06-17 | 44.74 | $14.29 | 6534 |
| 2025-06-16 | 45.59 | $14.32 | 35604 |
| 2025-06-13 | 46.14 | $14.34 | 18117 |
| 2025-06-12 | 49.90 | $14.47 | 12600 |
| 2025-06-11 | 49.60 | $14.46 | 34115 |
| 2025-06-10 | 52.28 | $14.55 | 63500 |
| 2025-06-09 | 44.36 | $14.30 | 15628 |
| 2025-06-06 | 46.41 | $14.37 | 30443 |
| 2025-06-05 | 40.85 | $14.22 | 22622 |
| 2025-06-04 | 44.03 | $14.33 | 22446 |
| 2025-06-03 | 48.25 | $14.46 | 6200 |
| 2025-06-02 | 50.00 | $14.51 | 5400 |
| 2025-05-30 | 52.53 | $14.58 | 24000 |
| 2025-05-29 | 56.00 | $14.67 | 8637 |
| 2025-05-28 | 49.29 | $14.48 | 13200 |
| 2025-05-27 | 54.26 | $14.60 | 16800 |
| 2025-05-23 | 43.42 | $14.36 | 14723 |
| 2025-05-22 | 42.88 | $14.35 | 23200 |
| 2025-05-21 | 42.88 | $14.35 | 100426 |
| 2025-05-20 | 43.25 | $14.36 | 24600 |
| 2025-05-19 | 42.78 | $14.35 | 4200 |
| 2025-05-16 | 46.03 | $14.44 | 13301 |
| 2025-05-15 | 44.70 | $14.41 | 27600 |
| 2025-05-14 | 47.28 | $14.48 | 24204 |
| 2025-05-13 | 47.28 | $14.48 | 42427 |
| 2025-05-12 | 46.89 | $14.47 | 45325 |
| 2025-05-09 | 47.57 | $14.49 | 49900 |
| 2025-05-08 | 46.46 | $14.46 | 29914 |
| 2025-05-07 | 46.11 | $14.45 | 2742 |
| 2025-05-06 | 46.40 | $14.46 | 100300 |
| 2025-05-05 | 47.86 | $14.51 | 18600 |
| 2025-05-02 | 46.91 | $14.48 | 15628 |
| 2025-05-01 | 45.33 | $14.43 | 16700 |
| 2025-04-30 | 42.06 | $14.33 | 13200 |
| 2025-04-29 | 40.36 | $14.28 | 13535 |
| 2025-04-28 | 38.65 | $14.23 | 14000 |
| 2025-04-25 | 39.51 | $14.27 | 15300 |
| 2025-04-24 | 36.50 | $14.18 | 6918 |
| 2025-04-23 | 32.59 | $14.07 | 16900 |
| 2025-04-22 | 28.41 | $13.96 | 34200 |
| 2025-04-21 | 26.44 | $13.91 | 9000 |
| 2025-04-17 | 28.06 | $14.02 | 22900 |
| 2025-04-16 | 26.90 | $13.99 | 29720 |
| 2025-04-15 | 27.46 | $14.03 | 19800 |
| 2025-04-14 | 27.10 | $14.02 | 32007 |
| 2025-04-11 | 23.88 | $13.93 | 31813 |
| 2025-04-10 | 23.52 | $13.92 | 41600 |
| 2025-04-09 | 26.21 | $14.15 | 54400 |
| 2025-04-08 | 20.58 | $14.00 | 50200 |
| 2025-04-07 | 23.03 | $14.22 | 26000 |
| 2025-04-04 | 27.72 | $14.55 | 54200 |
| 2025-04-03 | 36.49 | $14.96 | 27313 |
| 2025-04-02 | 37.31 | $14.99 | 6507 |
| 2025-04-01 | 37.58 | $15.00 | 60721 |
| 2025-03-31 | 34.45 | $14.93 | 34146 |
| 2025-03-28 | 37.51 | $15.05 | 13723 |
| 2025-03-27 | 35.71 | $15.01 | 5300 |
| 2025-03-26 | 38.06 | $15.10 | 54042 |
| 2025-03-25 | 42.17 | $15.24 | 5400 |
| 2025-03-24 | 41.31 | $15.22 | 11334 |
| 2025-03-21 | 36.85 | $15.12 | 8727 |
| 2025-03-20 | 34.48 | $15.07 | 17906 |
| 2025-03-19 | 30.52 | $14.99 | 30100 |
| 2025-03-18 | 30.75 | $15.00 | 40622 |
| 2025-03-17 | 35.64 | $15.20 | 6600 |
| 2025-03-14 | 36.18 | $15.22 | 6800 |
| 2025-03-13 | 42.00 | $15.41 | 7213 |
| 2025-03-12 | 44.13 | $15.47 | 4400 |
| 2025-03-11 | 38.72 | $15.36 | 12106 |
| 2025-03-10 | 40.06 | $15.40 | 10800 |
| 2025-03-07 | 42.88 | $15.48 | 9142 |
| 2025-03-06 | 45.15 | $15.54 | 8100 |
| 2025-03-05 | 46.31 | $15.57 | 9147 |
| 2025-03-04 | 48.69 | $15.63 | 11600 |
| 2025-03-03 | 53.00 | $15.73 | 29900 |
| 2025-02-28 | 54.84 | $15.77 | 16400 |
| 2025-02-27 | 52.48 | $15.71 | 14300 |
| 2025-02-26 | 53.82 | $15.74 | 12829 |
| 2025-02-25 | 53.44 | $15.73 | 4118 |
| 2025-02-24 | 53.86 | $15.74 | 10800 |
| 2025-02-21 | 55.92 | $15.79 | 18621 |
| 2025-02-20 | 56.75 | $15.81 | 22200 |
| 2025-02-19 | 54.85 | $15.75 | 8400 |
| 2025-02-18 | 53.22 | $15.70 | 9244 |
| 2025-02-14 | 52.90 | $15.69 | 13916 |
| 2025-02-13 | 56.21 | $15.78 | 20619 |
| 2025-02-12 | 51.03 | $15.62 | 30212 |
| 2025-02-11 | 59.38 | $15.82 | 7142 |
| 2025-02-10 | 59.06 | $15.81 | 10529 |
| 2025-02-07 | 58.44 | $15.79 | 5900 |
| 2025-02-06 | 58.44 | $15.79 | 14500 |
| 2025-02-05 | 60.08 | $15.83 | 11732 |
| 2025-02-04 | 56.93 | $15.72 | 11203 |
| 2025-02-03 | 56.33 | $15.70 | 9000 |
| 2025-01-31 | 55.15 | $15.66 | 27200 |
| 2025-01-30 | 56.60 | $15.70 | 5700 |
| 2025-01-29 | 50.04 | $15.49 | 12007 |
| 2025-01-28 | 50.38 | $15.50 | 9400 |
| 2025-01-27 | 49.73 | $15.48 | 2043 |
| 2025-01-24 | 49.08 | $15.46 | 10400 |
| 2025-01-23 | 51.59 | $15.54 | 10327 |
| 2025-01-22 | 57.12 | $15.70 | 12229 |
| 2025-01-21 | 53.89 | $15.59 | 23933 |
| 2025-01-17 | 49.98 | $15.47 | 5834 |
| 2025-01-16 | 47.89 | $15.41 | 13200 |
| 2025-01-15 | 48.53 | $15.43 | 4400 |
| 2025-01-14 | 47.18 | $15.39 | 7100 |
| 2025-01-13 | 42.53 | $15.26 | 17400 |
| 2025-01-10 | 41.40 | $15.23 | 40339 |
| 2025-01-08 | 42.19 | $15.26 | 7900 |
| 2025-01-07 | 40.76 | $15.22 | 30100 |
| 2025-01-06 | 42.51 | $15.29 | 22100 |
| 2025-01-03 | 43.26 | $15.32 | 17136 |
| 2025-01-02 | 39.52 | $15.21 | 13600 |
| 2024-12-31 | 33.87 | $15.06 | 78144 |
| 2024-12-30 | 29.26 | $14.95 | 118920 |
| 2024-12-27 | 25.21 | $14.86 | 58400 |
| 2024-12-26 | 25.68 | $14.89 | 52141 |
| 2024-12-24 | 25.68 | $14.89 | 23034 |
| 2024-12-23 | 24.42 | $14.86 | 86600 |
| 2024-12-20 | 26.56 | $15.01 | 143144 |
| 2024-12-19 | 27.95 | $15.10 | 66100 |
| 2024-12-18 | 30.86 | $15.27 | 44307 |
| 2024-12-17 | 34.92 | $15.47 | 31100 |
| 2024-12-16 | 38.53 | $15.62 | 56507 |
| 2024-12-13 | 41.23 | $15.72 | 37400 |
| 2024-12-12 | 49.46 | $15.97 | 19240 |
| 2024-12-11 | 52.24 | $16.04 | 27217 |
| 2024-12-10 | 50.74 | $16.00 | 46500 |
| 2024-12-09 | 50.74 | $16.00 | 16800 |
| 2024-12-06 | 51.10 | $16.01 | 39700 |
| 2024-12-05 | 50.43 | $15.99 | 32709 |
| 2024-12-04 | 54.33 | $16.10 | 34900 |
| 2024-12-03 | 55.07 | $16.12 | 56216 |
| 2024-12-02 | 53.57 | $16.07 | 28633 |
| 2024-11-29 | 52.68 | $16.04 | 21000 |
| 2024-11-27 | 50.24 | $15.96 | 42828 |
| 2024-11-26 | 44.85 | $15.80 | 26600 |
| 2024-11-25 | 45.43 | $15.82 | 27049 |
| 2024-11-22 | 42.21 | $15.73 | 17300 |
| 2024-11-21 | 40.35 | $15.68 | 20822 |
| 2024-11-20 | 38.47 | $15.63 | 20919 |
| 2024-11-19 | 40.66 | $15.72 | 20500 |
| 2024-11-18 | 43.27 | $15.82 | 13900 |
| 2024-11-15 | 45.48 | $15.90 | 24900 |
| 2024-11-14 | 51.76 | $16.10 | 20710 |
| 2024-11-13 | 42.74 | $15.86 | 14830 |
| 2024-11-12 | 42.74 | $15.86 | 21300 |
| 2024-11-11 | 48.16 | $16.02 | 22500 |
| 2024-11-08 | 46.13 | $15.97 | 15000 |
| 2024-11-07 | 43.62 | $15.91 | 20900 |
| 2024-11-06 | 37.63 | $15.78 | 20426 |
| 2024-11-05 | 43.35 | $15.95 | 20606 |
| 2024-11-04 | 39.22 | $15.87 | 11936 |
| 2024-11-01 | 37.60 | $15.84 | 14200 |
| 2024-10-31 | 39.26 | $15.89 | 31800 |
| 2024-10-30 | 38.23 | $15.87 | 26900 |
| 2024-10-29 | 32.19 | $15.76 | 5900 |
| 2024-10-28 | 33.91 | $15.82 | 41800 |
| 2024-10-25 | 36.70 | $15.91 | 11832 |
| 2024-10-24 | 37.68 | $15.94 | 9929 |
| 2024-10-23 | 46.29 | $16.16 | 20200 |
| 2024-10-22 | 53.72 | $16.30 | 10800 |
| 2024-10-21 | 54.31 | $16.31 | 11221 |
| 2024-10-18 | 56.68 | $16.35 | 10230 |
| 2024-10-17 | 56.68 | $16.35 | 13000 |
| 2024-10-16 | 54.90 | $16.31 | 9800 |
| 2024-10-15 | 55.45 | $16.32 | 11832 |
| 2024-10-14 | 58.16 | $16.37 | 16300 |
| 2024-10-11 | 59.83 | $16.40 | 3734 |
| 2024-10-10 | 57.10 | $16.33 | 10437 |
| 2024-10-09 | 56.70 | $16.32 | 35806 |
| 2024-10-08 | 61.02 | $16.40 | 20800 |
| 2024-10-07 | 62.15 | $16.42 | 11000 |
| 2024-10-04 | 59.68 | $16.35 | 17536 |
| 2024-10-03 | 62.44 | $16.40 | 6926 |
| 2024-10-02 | 65.32 | $16.45 | 7117 |
| 2024-10-01 | 65.90 | $16.46 | 18728 |
| 2024-09-30 | 61.72 | $16.33 | 14443 |
| 2024-09-27 | 61.38 | $16.32 | 36417 |
| 2024-09-26 | 61.04 | $16.31 | 16000 |
| 2024-09-25 | 59.72 | $16.27 | 6336 |
| 2024-09-24 | 59.06 | $16.25 | 12700 |
| 2024-09-23 | 55.97 | $16.16 | 12635 |
| 2024-09-20 | 58.29 | $16.21 | 17100 |
| 2024-09-19 | 56.22 | $16.15 | 8808 |
| 2024-09-18 | 55.16 | $16.12 | 14300 |
| 2024-09-17 | 56.02 | $16.14 | 15326 |
| 2024-09-16 | 55.36 | $16.12 | 15000 |
| 2024-09-13 | 56.16 | $16.14 | 7800 |
| 2024-09-12 | 56.55 | $16.15 | 32000 |
| 2024-09-11 | 52.50 | $16.02 | 18200 |
| 2024-09-10 | 48.27 | $15.90 | 30000 |
| 2024-09-09 | 47.91 | $15.89 | 43300 |
| 2024-09-06 | 46.83 | $15.86 | 37600 |
| 2024-09-05 | 46.48 | $15.85 | 22000 |
| 2024-09-04 | 48.93 | $15.93 | 13324 |
| 2024-09-03 | 47.95 | $15.90 | 23702 |
| 2024-08-30 | 47.31 | $15.88 | 13531 |
| 2024-08-29 | 45.08 | $15.81 | 16039 |
| 2024-08-28 | 45.08 | $15.81 | 16921 |
| 2024-08-27 | 45.83 | $15.84 | 69100 |
| 2024-08-26 | 45.54 | $15.83 | 112400 |
| 2024-08-23 | 50.37 | $16.02 | 13200 |
| 2024-08-22 | 49.02 | $15.97 | 44427 |
| 2024-08-21 | 52.85 | $16.11 | 5700 |
| 2024-08-20 | 55.50 | $16.20 | 4000 |
| 2024-08-19 | 52.21 | $16.07 | 11449 |
| 2024-08-16 | 54.26 | $16.14 | 13007 |
| 2024-08-15 | 50.58 | $16.00 | 15336 |
| 2024-08-14 | 54.45 | $16.13 | 11544 |
| 2024-08-13 | 53.67 | $16.10 | 18400 |
| 2024-08-12 | 53.96 | $16.11 | 15839 |
| 2024-08-09 | 54.81 | $16.14 | 12400 |
| 2024-08-08 | 53.42 | $16.08 | 4800 |
| 2024-08-07 | 52.96 | $16.06 | 18500 |
| 2024-08-06 | 50.41 | $15.95 | 23631 |
| 2024-08-05 | 44.71 | $15.73 | 36900 |
| 2024-08-02 | 52.22 | $16.02 | 55000 |
| 2024-08-01 | 56.25 | $16.15 | 4600 |
| 2024-07-31 | 53.91 | $16.06 | 9738 |
| 2024-07-30 | 51.74 | $15.98 | 6446 |
| 2024-07-29 | 49.17 | $15.89 | 31115 |
| 2024-07-26 | 53.36 | $16.03 | 15100 |
| 2024-07-25 | 52.82 | $16.01 | 6528 |
| 2024-07-24 | 48.21 | $15.85 | 17800 |
| 2024-07-23 | 51.18 | $15.95 | 19203 |
| 2024-07-22 | 49.70 | $15.90 | 20808 |
| 2024-07-19 | 48.52 | $15.86 | 7616 |
| 2024-07-18 | 49.63 | $15.90 | 17500 |
| 2024-07-17 | 51.88 | $15.98 | 25126 |
| 2024-07-16 | 55.77 | $16.11 | 15300 |
| 2024-07-15 | 53.74 | $16.03 | 22500 |
| 2024-07-12 | 57.50 | $16.15 | 32000 |
| 2024-07-11 | 58.81 | $16.19 | 44900 |
| 2024-07-10 | 51.49 | $15.91 | 8500 |
| 2024-07-09 | 49.04 | $15.83 | 17700 |
| 2024-07-08 | 48.42 | $15.81 | 23524 |
| 2024-07-05 | 51.07 | $15.90 | 22532 |
| 2024-07-03 | 51.07 | $15.90 | 22216 |
| 2024-07-02 | 49.11 | $15.83 | 47725 |
| 2024-07-01 | 46.80 | $15.75 | 37400 |
| 2024-06-28 | 51.23 | $15.91 | 17500 |
| 2024-06-27 | 46.41 | $15.75 | 24437 |
| 2024-06-26 | 46.41 | $15.75 | 33707 |
| 2024-06-25 | 50.64 | $15.90 | 7200 |
| 2024-06-24 | 48.56 | $15.83 | 6025 |
| 2024-06-21 | 47.66 | $15.80 | 6100 |
| 2024-06-20 | 48.20 | $15.82 | 16444 |
| 2024-06-18 | 50.33 | $15.90 | 24600 |
| 2024-06-17 | 51.98 | $15.96 | 6145 |
| 2024-06-14 | 52.52 | $15.98 | 5246 |
| 2024-06-13 | 54.41 | $16.05 | 16000 |
| 2024-06-12 | 61.63 | $16.29 | 4912 |
| 2024-06-11 | 57.12 | $16.09 | 34700 |
| 2024-06-10 | 57.77 | $16.11 | 5807 |
| 2024-06-07 | 55.12 | $16.00 | 17700 |
| 2024-06-06 | 53.36 | $15.93 | 3500 |
| 2024-06-05 | 51.00 | $15.84 | 13100 |
| 2024-06-04 | 48.82 | $15.76 | 23240 |
| 2024-06-03 | 49.88 | $15.80 | 9920 |
| 2024-05-31 | 46.88 | $15.69 | 10934 |
| 2024-05-30 | 45.47 | $15.64 | 6300 |
| 2024-05-29 | 43.77 | $15.58 | 8013 |
| 2024-05-28 | 46.53 | $15.70 | 12939 |
| 2024-05-24 | 49.49 | $15.82 | 10900 |
| 2024-05-23 | 48.18 | $15.77 | 24900 |
| 2024-05-22 | 50.93 | $15.88 | 15400 |
| 2024-05-21 | 56.50 | $16.08 | 6100 |
| 2024-05-20 | 61.97 | $16.25 | 5630 |
| 2024-05-17 | 55.46 | $15.98 | 2205 |
| 2024-05-16 | 55.80 | $15.99 | 5300 |
| 2024-05-15 | 62.24 | $16.17 | 14200 |
| 2024-05-14 | 57.00 | $15.97 | 4102 |
| 2024-05-13 | 58.15 | $16.00 | 15109 |
| 2024-05-10 | 60.47 | $16.06 | 21700 |
| 2024-05-09 | 60.22 | $16.05 | 2940 |
| 2024-05-08 | 59.48 | $16.02 | 4100 |
| 2024-05-07 | 59.25 | $16.01 | 32500 |
| 2024-05-06 | 51.70 | $15.73 | 24900 |
| 2024-05-03 | 45.15 | $15.54 | 9432 |
| 2024-05-02 | 42.41 | $15.47 | 9300 |
| 2024-05-01 | 41.62 | $15.45 | 4530 |
| 2024-04-30 | 39.25 | $15.39 | 14207 |
| 2024-04-29 | 41.10 | $15.46 | 14107 |
| 2024-04-26 | 39.55 | $15.42 | 12500 |
| 2024-04-25 | 37.60 | $15.37 | 4928 |
| 2024-04-24 | 39.54 | $15.45 | 9244 |
| 2024-04-23 | 39.54 | $15.45 | 14837 |
| 2024-04-22 | 36.20 | $15.36 | 7834 |
| 2024-04-19 | 37.52 | $15.42 | 10602 |
| 2024-04-18 | 37.52 | $15.42 | 19000 |
| 2024-04-17 | 38.57 | $15.47 | 14100 |
| 2024-04-16 | 35.83 | $15.39 | 17449 |
| 2024-04-15 | 33.37 | $15.32 | 13700 |
| 2024-04-12 | 38.60 | $15.58 | 22145 |
| 2024-04-11 | 41.44 | $15.70 | 14904 |
| 2024-04-10 | 40.05 | $15.66 | 20300 |
| 2024-04-09 | 46.67 | $15.91 | 6000 |
| 2024-04-08 | 45.99 | $15.89 | 17900 |
| 2024-04-05 | 43.24 | $15.81 | 15300 |
| 2024-04-04 | 45.44 | $15.89 | 11046 |
| 2024-04-03 | 45.44 | $15.89 | 34132 |
| 2024-04-02 | 47.91 | $15.98 | 31300 |
| 2024-04-01 | 47.91 | $15.98 | 34345 |
| 2024-03-28 | 51.26 | $16.10 | 23231 |
| 2024-03-27 | 49.58 | $16.04 | 11449 |
| 2024-03-26 | 47.88 | $15.98 | 16300 |
| 2024-03-25 | 48.93 | $16.02 | 16814 |
| 2024-03-22 | 50.23 | $16.07 | 14426 |
| 2024-03-21 | 51.27 | $16.11 | 12128 |
| 2024-03-20 | 52.03 | $16.14 | 20800 |
| 2024-03-19 | 52.53 | $16.16 | 17346 |
| 2024-03-18 | 56.37 | $16.31 | 17649 |
| 2024-03-15 | 61.80 | $16.50 | 7100 |
| 2024-03-14 | 55.34 | $16.20 | 7803 |
| 2024-03-13 | 61.97 | $16.40 | 4800 |
| 2024-03-12 | 60.86 | $16.35 | 5200 |
| 2024-03-11 | 59.74 | $16.30 | 6030 |
| 2024-03-08 | 58.85 | $16.26 | 24028 |
| 2024-03-07 | 60.77 | $16.32 | 6002 |
| 2024-03-06 | 59.94 | $16.28 | 5100 |
| 2024-03-05 | 61.48 | $16.33 | 8800 |
| 2024-03-04 | 55.37 | $16.05 | 30427 |
| 2024-03-01 | 58.52 | $16.15 | 20200 |
| 2024-02-29 | 57.13 | $16.09 | 23012 |
| 2024-02-28 | 54.97 | $16.00 | 35914 |
| 2024-02-27 | 51.36 | $15.86 | 11500 |
| 2024-02-26 | 52.22 | $15.89 | 31418 |
| 2024-02-23 | 63.17 | $16.22 | 16148 |
| 2024-02-22 | 65.14 | $16.27 | 10700 |
| 2024-02-21 | 63.41 | $16.19 | 34947 |
| 2024-02-20 | 63.78 | $16.20 | 12300 |
| 2024-02-16 | 61.62 | $16.10 | 18200 |
| 2024-02-15 | 61.97 | $16.11 | 1600 |
| 2024-02-14 | 60.02 | $16.02 | 29800 |
| 2024-02-13 | 57.24 | $15.90 | 4500 |
| 2024-02-12 | 60.93 | $16.01 | 15700 |
| 2024-02-09 | 60.93 | $16.01 | 4703 |
| 2024-02-08 | 59.87 | $15.96 | 12700 |
| 2024-02-07 | 59.66 | $15.95 | 28827 |
| 2024-02-06 | 59.95 | $15.96 | 2800 |
| 2024-02-05 | 57.13 | $15.82 | 23500 |
| 2024-02-02 | 59.70 | $15.91 | 12924 |
| 2024-02-01 | 64.28 | $16.06 | 17900 |
| 2024-01-31 | 61.47 | $15.91 | 13422 |
| 2024-01-30 | 56.98 | $15.70 | 27600 |
| 2024-01-29 | 57.89 | $15.73 | 38800 |
| 2024-01-26 | 57.68 | $15.72 | 10000 |
| 2024-01-25 | 55.96 | $15.64 | 6900 |
| 2024-01-24 | 55.32 | $15.61 | 27800 |
| 2024-01-23 | 54.04 | $15.55 | 3740 |
| 2024-01-22 | 54.04 | $15.55 | 17920 |
| 2024-01-19 | 47.49 | $15.26 | 12049 |
| 2024-01-18 | 50.81 | $15.40 | 2800 |
| 2024-01-17 | 53.61 | $15.51 | 10016 |
| 2024-01-16 | 54.12 | $15.53 | 22500 |
| 2024-01-12 | 59.86 | $15.74 | 17600 |
| 2024-01-11 | 63.52 | $15.86 | 8300 |
| 2024-01-10 | 63.52 | $15.86 | 10800 |
| 2024-01-09 | 63.81 | $15.87 | 6644 |
| 2024-01-08 | 66.13 | $15.95 | 7839 |
| 2024-01-05 | 63.11 | $15.76 | 9400 |
| 2024-01-04 | 65.45 | $15.84 | 16300 |
| 2024-01-03 | 61.93 | $15.63 | 17000 |
| 2024-01-02 | 57.19 | $15.39 | 16016 |
| 2023-12-29 | 53.54 | $15.23 | 51122 |
| 2023-12-28 | 53.06 | $15.21 | 86748 |
| 2023-12-27 | 56.06 | $15.32 | 45807 |
| 2023-12-26 | 57.18 | $15.36 | 53733 |
| 2023-12-22 | 56.35 | $15.32 | 35400 |
| 2023-12-21 | 55.33 | $15.27 | 28421 |
| 2023-12-20 | 56.59 | $15.32 | 55127 |
| 2023-12-19 | 61.96 | $15.52 | 66702 |
| 2023-12-18 | 59.40 | $15.38 | 41110 |
| 2023-12-15 | 60.51 | $15.42 | 39400 |
| 2023-12-14 | 60.51 | $15.42 | 29000 |
| 2023-12-13 | 59.13 | $15.34 | 44835 |
| 2023-12-12 | 56.62 | $15.20 | 38100 |
| 2023-12-11 | 56.86 | $15.21 | 14237 |
| 2023-12-08 | 62.30 | $15.43 | 16520 |
| 2023-12-07 | 59.46 | $15.26 | 20200 |
| 2023-12-06 | 57.85 | $15.17 | 61600 |
| 2023-12-05 | 57.85 | $15.17 | 87700 |
| 2023-12-04 | 58.32 | $15.19 | 43700 |
| 2023-12-01 | 63.63 | $15.41 | 47500 |
| 2023-11-30 | 61.35 | $15.26 | 26900 |
| 2023-11-29 | 64.15 | $15.37 | 30302 |
| 2023-11-28 | 61.57 | $15.20 | 23937 |
| 2023-11-27 | 62.07 | $15.22 | 21304 |
| 2023-11-24 | 62.80 | $15.25 | 13518 |
| 2023-11-22 | 62.24 | $15.21 | 14407 |
| 2023-11-21 | 61.83 | $15.18 | 21133 |
| 2023-11-20 | 63.79 | $15.27 | 41909 |
| 2023-11-17 | 63.67 | $15.26 | 27700 |
| 2023-11-16 | 61.32 | $15.07 | 60601 |
| 2023-11-15 | 54.73 | $14.62 | 13122 |
| 2023-11-14 | 54.73 | $14.62 | 41016 |
| 2023-11-13 | 52.28 | $14.47 | 12528 |
| 2023-11-10 | 53.57 | $14.54 | 14000 |
| 2023-11-09 | 50.95 | $14.38 | 7600 |
| 2023-11-08 | 53.27 | $14.51 | 21300 |
| 2023-11-07 | 50.65 | $14.35 | 13700 |
| 2023-11-06 | 47.12 | $14.15 | 18417 |
| 2023-11-03 | 50.37 | $14.34 | 30404 |
| 2023-11-02 | 46.89 | $14.15 | 25029 |
| 2023-11-01 | 42.47 | $13.93 | 11049 |
| 2023-10-31 | 36.52 | $13.67 | 39035 |
| 2023-10-30 | 27.49 | $13.34 | 13816 |
| 2023-10-27 | 22.74 | $13.19 | 55626 |
| 2023-10-26 | 25.49 | $13.45 | 16629 |
| 2023-10-25 | 24.15 | $13.41 | 19504 |
| 2023-10-24 | 25.92 | $13.57 | 18948 |
| 2023-10-23 | 25.27 | $13.55 | 25514 |
| 2023-10-20 | 27.83 | $13.77 | 9043 |
| 2023-10-19 | 26.54 | $13.73 | 9700 |
| 2023-10-18 | 28.34 | $13.88 | 8534 |
| 2023-10-17 | 28.83 | $13.92 | 62400 |
| 2023-10-16 | 29.56 | $13.98 | 6328 |
| 2023-10-13 | 31.88 | $14.16 | 8100 |
| 2023-10-12 | 28.94 | $14.06 | 29300 |
| 2023-10-11 | 32.09 | $14.30 | 31200 |
| 2023-10-10 | 31.50 | $14.28 | 35800 |
| 2023-10-09 | 25.67 | $14.09 | 18324 |
| 2023-10-06 | 24.39 | $14.05 | 23948 |
| 2023-10-05 | 24.49 | $14.06 | 18900 |
| 2023-10-04 | 26.24 | $14.23 | 23508 |
| 2023-10-03 | 24.43 | $14.17 | 28200 |
| 2023-10-02 | 25.31 | $14.26 | 10000 |
| 2023-09-29 | 26.32 | $14.36 | 22700 |
| 2023-09-28 | 24.90 | $14.31 | 41933 |
| 2023-09-27 | 24.99 | $14.32 | 13700 |
| 2023-09-26 | 26.37 | $14.47 | 52200 |
| 2023-09-25 | 29.93 | $14.81 | 38200 |
| 2023-09-22 | 33.61 | $15.10 | 10128 |
| 2023-09-21 | 34.02 | $15.13 | 15700 |
| 2023-09-20 | 36.26 | $15.29 | 41700 |
| 2023-09-19 | 42.22 | $15.65 | 5200 |
| 2023-09-18 | 49.76 | $16.00 | 5312 |
| 2023-09-15 | 50.50 | $16.03 | 2136 |
| 2023-09-14 | 46.49 | $15.87 | 9647 |
| 2023-09-13 | 46.72 | $15.88 | 2600 |
| 2023-09-12 | 46.72 | $15.88 | 17000 |
| 2023-09-11 | 46.48 | $15.87 | 28900 |
| 2023-09-08 | 52.12 | $16.13 | 4600 |
| 2023-09-07 | 50.13 | $16.04 | 12428 |
| 2023-09-06 | 49.47 | $16.01 | 7900 |
| 2023-09-05 | 49.67 | $16.02 | 12800 |
| 2023-09-01 | 51.54 | $16.11 | 5623 |
| 2023-08-31 | 49.12 | $15.99 | 13425 |
| 2023-08-30 | 44.99 | $15.80 | 36900 |
| 2023-08-29 | 42.90 | $15.71 | 9800 |
| 2023-08-28 | 39.25 | $15.56 | 5800 |
| 2023-08-25 | 40.39 | $15.63 | 5149 |
| 2023-08-24 | 38.69 | $15.56 | 15600 |
| 2023-08-23 | 41.76 | $15.75 | 6300 |
| 2023-08-22 | 38.08 | $15.60 | 4333 |
| 2023-08-21 | 37.33 | $15.57 | 10810 |
| 2023-08-18 | 39.13 | $15.69 | 3900 |
| 2023-08-17 | 38.66 | $15.67 | 8243 |
| 2023-08-16 | 39.99 | $15.76 | 9600 |
| 2023-08-15 | 40.72 | $15.81 | 38920 |
| 2023-08-14 | 44.61 | $16.06 | 3000 |
| 2023-08-11 | 46.65 | $16.18 | 14400 |
| 2023-08-10 | 46.99 | $16.20 | 8100 |
| 2023-08-09 | 51.82 | $16.47 | 4200 |
| 2023-08-08 | 53.37 | $16.55 | 16410 |
| 2023-08-07 | 62.95 | $16.98 | 26700 |
| 2023-08-04 | 63.71 | $17.01 | 10734 |
| 2023-08-03 | 57.93 | $16.65 | 12400 |
| 2023-08-02 | 61.55 | $16.79 | 9700 |
| 2023-08-01 | 63.16 | $16.85 | 12600 |
| 2023-07-31 | 59.66 | $16.64 | 13000 |
| 2023-07-28 | 52.51 | $16.29 | 13900 |
| 2023-07-27 | 49.60 | $16.17 | 12400 |
| 2023-07-26 | 50.09 | $16.19 | 11000 |
| 2023-07-25 | 48.16 | $16.11 | 1800 |
| 2023-07-24 | 49.06 | $16.15 | 11125 |
| 2023-07-21 | 49.94 | $16.19 | 3700 |
| 2023-07-20 | 49.94 | $16.19 | 1934 |
| 2023-07-19 | 53.67 | $16.36 | 18115 |
| 2023-07-18 | 46.02 | $16.02 | 10233 |
| 2023-07-17 | 46.89 | $16.06 | 6948 |
| 2023-07-14 | 52.51 | $16.30 | 2700 |
| 2023-07-13 | 54.05 | $16.36 | 9638 |
| 2023-07-12 | 55.07 | $16.40 | 2512 |
| 2023-07-11 | 54.66 | $16.38 | 5633 |
| 2023-07-10 | 53.46 | $16.32 | 9100 |
| 2023-07-07 | 54.61 | $16.37 | 7000 |
| 2023-07-06 | 52.27 | $16.25 | 2808 |
| 2023-07-05 | 55.92 | $16.41 | 11109 |
| 2023-07-03 | 55.18 | $16.37 | 6100 |
| 2023-06-30 | 55.18 | $16.37 | 24249 |
| 2023-06-29 | 47.15 | $15.97 | 13001 |
| 2023-06-28 | 50.82 | $16.14 | 16821 |
| 2023-06-27 | 47.63 | $16.00 | 15900 |
| 2023-06-26 | 45.72 | $15.92 | 16500 |
| 2023-06-23 | 45.92 | $15.93 | 19700 |
| 2023-06-22 | 41.57 | $15.75 | 15437 |
| 2023-06-21 | 40.30 | $15.70 | 16900 |
| 2023-06-20 | 39.80 | $15.68 | 12200 |
| 2023-06-16 | 40.77 | $15.74 | 11300 |
| 2023-06-15 | 43.09 | $15.88 | 17500 |
| 2023-06-14 | 41.74 | $15.82 | 17141 |
| 2023-06-13 | 44.58 | $15.99 | 8935 |
| 2023-06-12 | 46.90 | $16.12 | 16637 |
| 2023-06-09 | 45.66 | $16.06 | 9323 |
| 2023-06-08 | 47.23 | $16.15 | 30300 |
| 2023-06-07 | 37.73 | $15.73 | 17400 |
| 2023-06-06 | 38.04 | $15.75 | 14908 |
| 2023-06-05 | 36.29 | $15.68 | 20751 |
| 2023-06-02 | 34.29 | $15.60 | 15600 |
| 2023-06-01 | 35.48 | $15.69 | 28000 |
| 2023-05-31 | 34.52 | $15.65 | 27500 |
| 2023-05-30 | 32.61 | $15.57 | 33400 |
| 2023-05-26 | 30.94 | $15.50 | 43300 |
| 2023-05-25 | 36.91 | $15.98 | 14100 |
| 2023-05-24 | 40.30 | $16.20 | 14400 |
| 2023-05-23 | 41.96 | $16.30 | 12931 |
| 2023-05-22 | 43.50 | $16.39 | 15300 |
| 2023-05-19 | 46.36 | $16.55 | 26505 |
| 2023-05-18 | 48.25 | $16.65 | 1400 |
| 2023-05-17 | 51.21 | $16.80 | 4306 |
| 2023-05-16 | 45.95 | $16.55 | 2000 |
| 2023-05-15 | 46.91 | $16.60 | 8200 |
| 2023-05-12 | 50.31 | $16.77 | 13912 |
| 2023-05-11 | 51.57 | $16.83 | 5914 |
| 2023-05-10 | 52.61 | $16.88 | 22825 |
| 2023-05-09 | 51.68 | $16.83 | 11400 |
| 2023-05-08 | 51.32 | $16.81 | 14919 |
| 2023-05-05 | 54.00 | $16.95 | 5516 |
| 2023-05-04 | 53.00 | $16.89 | 21711 |
| 2023-05-03 | 53.00 | $16.89 | 8200 |
| 2023-05-02 | 52.06 | $16.83 | 18438 |
| 2023-05-01 | 55.03 | $17.00 | 39700 |
| 2023-04-28 | 52.61 | $16.84 | 12711 |
| 2023-04-27 | 53.29 | $16.88 | 2849 |
| 2023-04-26 | 50.89 | $16.72 | 9500 |
| 2023-04-25 | 56.03 | $17.02 | 13637 |
| 2023-04-24 | 54.12 | $16.89 | 8100 |
| 2023-04-21 | 52.15 | $16.76 | 8814 |
| 2023-04-20 | 49.94 | $16.62 | 10909 |
| 2023-04-19 | 48.49 | $16.53 | 5500 |
| 2023-04-18 | 49.09 | $16.57 | 24149 |
| 2023-04-17 | 47.71 | $16.48 | 10600 |
| 2023-04-14 | 47.71 | $16.48 | 14633 |
| 2023-04-13 | 50.46 | $16.68 | 10300 |
| 2023-04-12 | 55.97 | $17.04 | 13900 |
| 2023-04-11 | 50.87 | $16.68 | 2236 |
| 2023-04-10 | 54.54 | $16.90 | 29400 |
| 2023-04-06 | 55.58 | $16.96 | 9100 |
| 2023-04-05 | 51.33 | $16.67 | 9047 |
| 2023-04-04 | 52.48 | $16.74 | 11800 |
| 2023-04-03 | 56.25 | $16.96 | 15000 |
| 2023-03-31 | 53.20 | $16.75 | 5100 |
| 2023-03-30 | 47.40 | $16.40 | 4710 |
| 2023-03-29 | 48.54 | $16.47 | 18548 |
| 2023-03-28 | 44.93 | $16.27 | 15925 |
| 2023-03-27 | 39.72 | $16.01 | 31434 |
| 2023-03-24 | 37.78 | $15.92 | 3501 |
| 2023-03-23 | 36.70 | $15.87 | 2111 |
| 2023-03-22 | 35.86 | $15.83 | 3500 |
| 2023-03-21 | 36.79 | $15.91 | 22300 |
| 2023-03-20 | 32.42 | $15.70 | 19943 |
| 2023-03-17 | 33.15 | $15.77 | 19000 |
| 2023-03-16 | 33.45 | $15.80 | 17300 |
| 2023-03-15 | 32.27 | $15.74 | 19539 |
| 2023-03-14 | 34.19 | $15.94 | 25200 |
| 2023-03-13 | 35.61 | $16.08 | 9500 |
| 2023-03-10 | 37.95 | $16.30 | 8132 |
| 2023-03-09 | 39.63 | $16.45 | 12605 |
| 2023-03-08 | 38.42 | $16.38 | 27200 |
| 2023-03-07 | 39.39 | $16.47 | 34400 |
| 2023-03-06 | 42.19 | $16.72 | 19100 |
| 2023-03-03 | 41.24 | $16.66 | 7800 |
| 2023-03-02 | 39.82 | $16.57 | 10800 |
| 2023-03-01 | 40.97 | $16.68 | 10600 |
| 2023-02-28 | 41.48 | $16.73 | 6600 |
| 2023-02-27 | 40.20 | $16.64 | 3600 |
| 2023-02-24 | 40.29 | $16.65 | 7800 |
| 2023-02-23 | 41.96 | $16.83 | 6500 |
| 2023-02-22 | 42.33 | $16.87 | 8031 |
| 2023-02-21 | 41.47 | $16.80 | 16600 |
| 2023-02-17 | 45.41 | $17.23 | 4200 |
| 2023-02-16 | 42.77 | $17.01 | 31400 |
| 2023-02-15 | 48.67 | $17.59 | 5800 |
| 2023-02-14 | 48.32 | $17.56 | 25500 |
| 2023-02-13 | 53.65 | $18.02 | 31935 |
| 2023-02-10 | 61.19 | $18.56 | 44927 |
| 2023-02-09 | 60.40 | $18.48 | 19200 |
| 2023-02-08 | 58.72 | $18.31 | 17635 |
| 2023-02-07 | 60.59 | $18.44 | 9800 |
| 2023-02-06 | 59.75 | $18.35 | 40834 |
| 2023-02-03 | 65.68 | $18.75 | 33700 |
| 2023-02-02 | 63.07 | $18.45 | 23000 |
| 2023-02-01 | 61.20 | $18.25 | 14016 |
| 2023-01-31 | 58.72 | $18.00 | 30509 |
| 2023-01-30 | 58.11 | $17.94 | 22300 |
| 2023-01-27 | 59.64 | $18.05 | 26226 |
| 2023-01-26 | 64.03 | $18.35 | 12700 |
| 2023-01-25 | 63.52 | $18.29 | 16900 |
| 2023-01-24 | 61.44 | $18.05 | 10601 |
| 2023-01-23 | 62.14 | $18.10 | 8742 |
| 2023-01-20 | 59.51 | $17.80 | 10700 |
| 2023-01-19 | 57.85 | $17.62 | 13800 |
| 2023-01-18 | 58.48 | $17.67 | 3300 |
| 2023-01-17 | 58.22 | $17.64 | 25900 |
| 2023-01-13 | 60.14 | $17.80 | 15200 |
| 2023-01-12 | 59.34 | $17.70 | 14836 |
| 2023-01-11 | 55.91 | $17.29 | 13221 |
| 2023-01-10 | 52.37 | $16.91 | 9131 |
| 2023-01-09 | 52.28 | $16.90 | 23200 |
| 2023-01-06 | 51.25 | $16.79 | 10600 |
| 2023-01-05 | 47.76 | $16.43 | 16944 |
| 2023-01-04 | 50.73 | $16.74 | 11200 |
| 2023-01-03 | 49.68 | $16.63 | 19420 |
| 2022-12-30 | 46.93 | $16.35 | 39400 |
| 2022-12-29 | 45.62 | $16.22 | 28000 |
| 2022-12-28 | 46.89 | $16.37 | 8800 |
| 2022-12-27 | 47.56 | $16.45 | 18900 |
| 2022-12-23 | 48.21 | $16.53 | 28608 |
| 2022-12-22 | 54.34 | $17.22 | 60839 |
| 2022-12-21 | 53.19 | $17.08 | 11300 |
| 2022-12-20 | 52.22 | $16.96 | 26148 |
| 2022-12-19 | 46.96 | $16.36 | 118219 |
| 2022-12-16 | 51.74 | $16.89 | 39300 |
| 2022-12-15 | 58.09 | $17.49 | 35601 |
| 2022-12-14 | 56.92 | $17.35 | 58409 |
| 2022-12-13 | 56.92 | $17.35 | 35740 |
| 2022-12-12 | 57.64 | $17.42 | 20200 |
| 2022-12-09 | 59.40 | $17.59 | 10000 |
| 2022-12-08 | 56.20 | $17.16 | 25101 |
| 2022-12-07 | 54.53 | $16.95 | 73047 |
| 2022-12-06 | 58.56 | $17.35 | 13500 |
| 2022-12-05 | 57.13 | $17.16 | 31800 |
| 2022-12-02 | 59.80 | $17.42 | 39748 |
| 2022-12-01 | 66.40 | $18.00 | 33513 |
| 2022-11-30 | 61.85 | $17.34 | 19637 |
| 2022-11-29 | 61.85 | $17.34 | 15900 |
| 2022-11-28 | 60.54 | $17.16 | 13725 |
| 2022-11-25 | 61.43 | $17.24 | 10716 |
| 2022-11-23 | 59.37 | $16.95 | 81847 |
| 2022-11-22 | 53.68 | $16.25 | 57000 |
| 2022-11-21 | 55.36 | $16.41 | 17600 |
| 2022-11-18 | 56.84 | $16.55 | 50120 |
| 2022-11-17 | 47.74 | $15.59 | 47600 |
| 2022-11-16 | 51.62 | $15.95 | 32900 |
| 2022-11-15 | 58.38 | $16.49 | 27119 |
| 2022-11-14 | 47.48 | $15.59 | 42802 |
| 2022-11-11 | 51.16 | $15.85 | 12934 |
| 2022-11-10 | 54.39 | $16.06 | 21204 |
| 2022-11-09 | 48.51 | $15.66 | 11500 |
| 2022-11-08 | 48.51 | $15.66 | 26549 |
| 2022-11-07 | 47.90 | $15.62 | 16200 |
| 2022-11-04 | 40.21 | $15.16 | 6700 |
| 2022-11-03 | 41.34 | $15.25 | 25800 |
| 2022-11-02 | 42.35 | $15.33 | 56800 |
| 2022-11-01 | 29.97 | $14.72 | 19700 |
| 2022-10-31 | 29.02 | $14.68 | 25800 |
| 2022-10-28 | 29.50 | $14.73 | 29541 |
| 2022-10-27 | 27.47 | $14.64 | 34833 |
| 2022-10-26 | 29.73 | $14.89 | 53337 |
| 2022-10-25 | 30.69 | $14.99 | 41200 |
| 2022-10-24 | 31.56 | $15.08 | 10600 |
| 2022-10-21 | 33.57 | $15.28 | 18300 |
| 2022-10-20 | 35.50 | $15.46 | 10723 |
| 2022-10-19 | 36.27 | $15.53 | 24004 |
| 2022-10-18 | 37.03 | $15.60 | 13520 |
| 2022-10-17 | 37.14 | $15.61 | 34800 |
| 2022-10-14 | 41.94 | $16.03 | 8545 |
| 2022-10-13 | 42.69 | $16.09 | 11500 |
| 2022-10-12 | 43.06 | $16.12 | 13829 |
| 2022-10-11 | 39.27 | $15.89 | 21700 |
| 2022-10-10 | 41.92 | $16.12 | 8723 |
| 2022-10-07 | 41.43 | $16.09 | 5517 |
| 2022-10-06 | 43.15 | $16.24 | 3210 |
| 2022-10-05 | 44.44 | $16.35 | 3900 |
| 2022-10-04 | 43.42 | $16.28 | 18437 |
| 2022-10-03 | 41.22 | $16.13 | 23000 |
| 2022-09-30 | 32.39 | $15.60 | 18947 |
| 2022-09-29 | 32.83 | $15.65 | 7835 |
| 2022-09-28 | 34.72 | $15.86 | 59800 |
| 2022-09-27 | 33.15 | $15.77 | 30238 |
| 2022-09-26 | 30.32 | $15.61 | 16611 |
| 2022-09-23 | 31.35 | $15.74 | 17030 |
| 2022-09-22 | 32.64 | $15.90 | 13200 |
| 2022-09-21 | 34.31 | $16.10 | 20317 |
| 2022-09-20 | 33.17 | $16.03 | 28918 |
| 2022-09-19 | 33.48 | $16.07 | 8817 |
| 2022-09-16 | 36.18 | $16.40 | 2300 |
| 2022-09-15 | 36.78 | $16.47 | 11728 |
| 2022-09-14 | 40.10 | $16.84 | 9937 |
| 2022-09-13 | 37.34 | $16.65 | 28900 |
| 2022-09-12 | 48.08 | $17.62 | 13201 |
| 2022-09-09 | 48.35 | $17.64 | 19400 |
| 2022-09-08 | 45.10 | $17.42 | 7725 |
| 2022-09-07 | 43.25 | $17.30 | 73800 |
| 2022-09-06 | 34.91 | $16.82 | 21200 |
| 2022-09-02 | 36.39 | $16.96 | 8300 |
| 2022-09-01 | 36.81 | $17.00 | 6929 |
| 2022-08-31 | 39.08 | $17.21 | 40500 |
| 2022-08-30 | 44.14 | $17.62 | 8404 |
| 2022-08-29 | 44.81 | $17.67 | 18642 |
| 2022-08-26 | 55.16 | $18.32 | 2500 |
| 2022-08-25 | 49.54 | $17.99 | 4725 |
| 2022-08-24 | 50.27 | $18.03 | 11525 |
| 2022-08-23 | 46.94 | $17.85 | 11123 |
| 2022-08-22 | 49.56 | $18.00 | 3809 |
| 2022-08-19 | 57.03 | $18.37 | 5400 |
| 2022-08-18 | 57.93 | $18.41 | 9700 |
| 2022-08-17 | 59.03 | $18.46 | 6736 |
| 2022-08-16 | 59.68 | $18.49 | 8900 |
| 2022-08-15 | 61.83 | $18.59 | 4800 |
| 2022-08-12 | 59.91 | $18.45 | 13300 |
| 2022-08-11 | 59.91 | $18.45 | 22100 |
| 2022-08-10 | 61.10 | $18.51 | 13001 |
| 2022-08-09 | 62.87 | $18.60 | 13400 |
| 2022-08-08 | 61.08 | $18.45 | 7100 |
| 2022-08-05 | 65.48 | $18.67 | 18800 |
| 2022-08-04 | 67.15 | $18.75 | 13600 |
| 2022-08-03 | 67.56 | $18.77 | 12700 |
| 2022-08-02 | 66.69 | $18.68 | 13600 |
| 2022-08-01 | 66.50 | $18.66 | 28030 |
| 2022-07-29 | 61.03 | $18.14 | 30015 |
| 2022-07-28 | 57.34 | $17.85 | 37500 |
| 2022-07-27 | 51.13 | $17.44 | 21200 |
| 2022-07-26 | 51.47 | $17.46 | 17518 |
| 2022-07-25 | 50.68 | $17.41 | 27023 |
| 2022-07-22 | 51.97 | $17.49 | 20300 |
| 2022-07-21 | 52.78 | $17.54 | 9800 |
| 2022-07-20 | 53.72 | $17.60 | 13738 |
| 2022-07-19 | 58.35 | $17.88 | 11432 |
| 2022-07-18 | 56.71 | $17.75 | 12644 |
| 2022-07-15 | 54.74 | $17.60 | 14846 |
| 2022-07-14 | 54.74 | $17.60 | 11323 |
| 2022-07-13 | 53.48 | $17.50 | 11931 |
| 2022-07-12 | 54.94 | $17.60 | 19115 |
| 2022-07-11 | 53.98 | $17.52 | 21900 |
| 2022-07-08 | 53.16 | $17.45 | 18700 |
| 2022-07-07 | 53.16 | $17.45 | 13000 |
| 2022-07-06 | 52.16 | $17.36 | 11700 |
| 2022-07-05 | 53.85 | $17.50 | 20625 |
| 2022-07-01 | 51.62 | $17.29 | 24500 |
| 2022-06-30 | 54.11 | $17.50 | 29340 |
| 2022-06-29 | 49.23 | $17.06 | 17418 |
| 2022-06-28 | 46.13 | $16.81 | 37022 |
| 2022-06-27 | 45.63 | $16.77 | 25820 |
| 2022-06-24 | 45.02 | $16.72 | 30500 |
| 2022-06-23 | 43.58 | $16.60 | 15700 |
| 2022-06-22 | 40.22 | $16.33 | 37400 |
| 2022-06-21 | 38.28 | $16.18 | 20020 |
| 2022-06-17 | 43.87 | $16.80 | 19700 |
| 2022-06-16 | 50.52 | $17.39 | 14900 |
| 2022-06-15 | 50.28 | $17.37 | 26400 |
| 2022-06-14 | 47.46 | $17.14 | 33112 |
| 2022-06-13 | 50.54 | $17.40 | 24100 |
| 2022-06-10 | 53.99 | $17.67 | 42508 |
| 2022-06-09 | 55.74 | $17.80 | 8900 |
| 2022-06-08 | 58.35 | $17.99 | 13216 |
| 2022-06-07 | 60.33 | $18.13 | 24944 |
| 2022-06-06 | 59.01 | $17.99 | 24549 |
| 2022-06-03 | 59.68 | $18.04 | 14507 |
| 2022-06-02 | 62.54 | $18.25 | 29204 |
| 2022-06-01 | 58.70 | $17.82 | 32000 |
| 2022-05-31 | 56.43 | $17.59 | 41800 |
| 2022-05-27 | 53.58 | $17.32 | 60800 |
| 2022-05-26 | 45.43 | $16.67 | 71529 |
| 2022-05-25 | 39.18 | $16.27 | 139500 |
| 2022-05-24 | 29.84 | $15.78 | 73730 |
| 2022-05-23 | 28.56 | $15.72 | 51100 |
| 2022-05-20 | 28.90 | $15.76 | 16800 |
| 2022-05-19 | 26.66 | $15.65 | 33100 |
| 2022-05-18 | 23.98 | $15.52 | 38412 |
| 2022-05-17 | 26.15 | $15.83 | 30239 |
| 2022-05-16 | 27.52 | $16.01 | 21300 |
| 2022-05-13 | 27.91 | $16.06 | 55300 |
| 2022-05-12 | 23.63 | $15.85 | 57100 |
| 2022-05-11 | 25.85 | $16.17 | 76415 |
| 2022-05-10 | 25.85 | $16.17 | 29000 |
| 2022-05-09 | 26.92 | $16.32 | 66946 |
| 2022-05-06 | 30.98 | $16.82 | 21614 |
| 2022-05-05 | 26.11 | $16.59 | 24600 |
| 2022-05-04 | 27.30 | $16.74 | 23800 |
| 2022-05-03 | 27.70 | $16.79 | 25700 |
| 2022-05-02 | 28.34 | $16.87 | 21900 |
| 2022-04-29 | 28.96 | $16.95 | 15500 |
| 2022-04-28 | 30.07 | $17.09 | 36300 |
| 2022-04-27 | 26.64 | $16.91 | 39400 |
| 2022-04-26 | 28.56 | $17.17 | 44734 |
| 2022-04-25 | 33.40 | $17.72 | 18000 |
| 2022-04-22 | 35.59 | $17.93 | 11400 |
| 2022-04-21 | 36.45 | $18.01 | 15900 |
| 2022-04-20 | 37.09 | $18.07 | 38819 |
| 2022-04-19 | 37.20 | $18.08 | 32200 |
| 2022-04-18 | 32.54 | $17.82 | 19241 |
| 2022-04-14 | 38.60 | $18.40 | 18741 |
| 2022-04-13 | 37.85 | $18.36 | 16400 |
| 2022-04-12 | 42.88 | $18.76 | 18544 |
| 2022-04-11 | 44.13 | $18.85 | 15100 |
| 2022-04-08 | 51.07 | $19.29 | 10800 |
| 2022-04-07 | 41.07 | $18.79 | 22506 |
| 2022-04-06 | 40.14 | $18.75 | 9726 |
| 2022-04-05 | 42.19 | $18.88 | 72000 |
| 2022-04-04 | 45.42 | $19.07 | 25948 |
| 2022-04-01 | 40.65 | $18.86 | 16708 |
| 2022-03-31 | 32.36 | $18.55 | 26808 |
| 2022-03-30 | 24.61 | $18.31 | 30300 |
| 2022-03-29 | 24.84 | $18.33 | 22508 |
| 2022-03-28 | 24.18 | $18.31 | 10947 |
| 2022-03-25 | 24.80 | $18.37 | 38201 |
| 2022-03-24 | 25.63 | $18.45 | 20208 |
| 2022-03-23 | 26.15 | $18.50 | 31500 |
| 2022-03-22 | 26.36 | $18.52 | 11500 |
| 2022-03-21 | 29.40 | $18.80 | 7442 |
| 2022-03-18 | 26.52 | $18.70 | 12400 |
| 2022-03-17 | 26.62 | $18.71 | 15500 |
| 2022-03-16 | 27.54 | $18.80 | 36100 |
| 2022-03-15 | 28.69 | $18.91 | 16100 |
| 2022-03-14 | 31.52 | $19.16 | 25600 |
| 2022-03-11 | 32.24 | $19.22 | 14701 |
| 2022-03-10 | 29.94 | $19.13 | 6900 |
| 2022-03-09 | 30.16 | $19.15 | 20400 |
| 2022-03-08 | 31.79 | $19.30 | 19022 |
| 2022-03-07 | 34.91 | $19.56 | 7334 |
| 2022-03-04 | 36.89 | $19.71 | 8500 |
| 2022-03-03 | 37.84 | $19.78 | 5000 |
| 2022-03-02 | 38.24 | $19.81 | 3403 |
| 2022-03-01 | 38.76 | $19.85 | 7603 |
| 2022-02-28 | 33.14 | $19.59 | 8529 |
| 2022-02-25 | 33.82 | $19.65 | 12400 |
| 2022-02-24 | 23.33 | $19.23 | 21400 |
| 2022-02-23 | 26.79 | $19.59 | 9600 |
| 2022-02-22 | 28.11 | $19.71 | 11012 |
| 2022-02-18 | 30.23 | $19.89 | 10800 |
| 2022-02-17 | 31.61 | $20.00 | 19600 |
| 2022-02-16 | 31.34 | $19.99 | 27036 |
| 2022-02-15 | 32.06 | $20.05 | 22929 |
| 2022-02-14 | 32.06 | $20.05 | 4918 |
| 2022-02-11 | 32.18 | $20.06 | 17427 |
| 2022-02-10 | 33.74 | $20.20 | 9700 |
| 2022-02-09 | 34.90 | $20.30 | 8400 |
| 2022-02-08 | 38.39 | $20.58 | 46700 |
| 2022-02-07 | 34.62 | $20.41 | 36248 |
| 2022-02-04 | 36.23 | $20.54 | 9500 |
| 2022-02-03 | 37.37 | $20.63 | 21832 |
| 2022-02-02 | 36.74 | $20.60 | 20000 |
| 2022-02-01 | 31.24 | $20.35 | 30932 |
| 2022-01-31 | 30.78 | $20.33 | 16712 |
| 2022-01-28 | 29.44 | $20.27 | 17600 |
| 2022-01-27 | 26.75 | $20.15 | 32834 |
| 2022-01-26 | 28.75 | $20.38 | 31933 |
| 2022-01-25 | 28.93 | $20.40 | 22812 |
| 2022-01-24 | 26.32 | $20.28 | 23728 |
| 2022-01-21 | 28.83 | $20.58 | 20640 |
| 2022-01-20 | 29.01 | $20.60 | 21600 |
| 2022-01-19 | 27.97 | $20.55 | 20603 |
| 2022-01-18 | 28.36 | $20.60 | 44600 |
| 2022-01-14 | 36.85 | $21.46 | 12100 |
| 2022-01-13 | 38.91 | $21.62 | 17544 |
| 2022-01-12 | 40.67 | $21.75 | 40300 |
| 2022-01-11 | 42.05 | $21.85 | 13929 |
| 2022-01-10 | 40.31 | $21.76 | 60617 |
| 2022-01-07 | 45.17 | $22.10 | 4900 |
| 2022-01-06 | 44.43 | $22.06 | 28336 |
| 2022-01-05 | 46.70 | $22.21 | 23800 |
| 2022-01-04 | 46.35 | $22.19 | 26317 |
| 2022-01-03 | 47.08 | $22.24 | 25404 |
| 2021-12-31 | 47.94 | $22.30 | 42600 |
| 2021-12-30 | 39.34 | $21.81 | 28135 |
| 2021-12-29 | 33.84 | $21.55 | 29800 |
| 2021-12-28 | 31.80 | $21.46 | 79949 |
| 2021-12-27 | 36.41 | $21.85 | 12300 |
| 2021-12-23 | 37.07 | $21.90 | 21300 |
| 2021-12-22 | 40.38 | $22.14 | 11024 |
| 2021-12-21 | 40.67 | $22.16 | 5400 |
| 2021-12-20 | 42.54 | $22.29 | 25400 |
| 2021-12-17 | 64.42 | $23.30 | 12708 |
| 2021-12-16 | 64.08 | $23.28 | 17200 |
| 2021-12-15 | 63.22 | $23.23 | 16611 |
| 2021-12-14 | 62.02 | $23.16 | 6600 |
| 2021-12-13 | 57.92 | $22.94 | 18500 |
| 2021-12-10 | 52.62 | $22.70 | 13700 |
| 2021-12-09 | 50.14 | $22.60 | 9735 |
| 2021-12-08 | 48.07 | $22.52 | 4722 |
| 2021-12-07 | 47.81 | $22.51 | 8200 |
| 2021-12-06 | 41.16 | $22.27 | 11136 |
| 2021-12-03 | 41.16 | $22.27 | 3000 |
| 2021-12-02 | 45.28 | $22.46 | 15400 |
| 2021-12-01 | 48.69 | $22.60 | 2809 |
| 2021-11-30 | 50.50 | $22.67 | 7214 |
| 2021-11-29 | 50.50 | $22.67 | 14700 |
| 2021-11-26 | 51.74 | $22.72 | 3738 |
| 2021-11-24 | 47.59 | $22.55 | 2010 |
| 2021-11-23 | 47.34 | $22.54 | 1249 |
| 2021-11-22 | 48.68 | $22.60 | 4844 |
| 2021-11-19 | 51.45 | $22.72 | 8332 |
| 2021-11-18 | 53.12 | $22.79 | 9016 |
| 2021-11-17 | 50.26 | $22.66 | 6511 |
| 2021-11-16 | 51.64 | $22.72 | 5200 |
| 2021-11-15 | 51.64 | $22.72 | 13817 |
| 2021-11-12 | 51.24 | $22.70 | 4300 |
| 2021-11-11 | 44.68 | $22.40 | 7536 |
| 2021-11-10 | 42.21 | $22.30 | 12700 |
| 2021-11-09 | 45.07 | $22.45 | 21849 |
| 2021-11-08 | 47.09 | $22.55 | 8200 |
| 2021-11-05 | 43.99 | $22.42 | 9700 |
| 2021-11-04 | 39.87 | $22.26 | 5311 |
| 2021-11-03 | 37.13 | $22.16 | 3000 |
| 2021-11-02 | 38.12 | $22.22 | 8400 |
| 2021-11-01 | 31.12 | $21.98 | 44100 |
| 2021-10-29 | 30.18 | $21.95 | 18111 |
| 2021-10-28 | 27.04 | $21.85 | 19914 |
| 2021-10-27 | 27.04 | $21.85 | 40600 |
| 2021-10-26 | 30.51 | $22.13 | 14736 |
| 2021-10-25 | 32.05 | $22.24 | 1800 |
| 2021-10-22 | 31.15 | $22.21 | 9200 |
| 2021-10-21 | 32.51 | $22.31 | 8335 |
| 2021-10-20 | 34.82 | $22.47 | 7300 |
| 2021-10-19 | 36.04 | $22.55 | 1842 |
| 2021-10-18 | 36.49 | $22.58 | 4034 |
| 2021-10-15 | 37.09 | $22.62 | 8443 |
| 2021-10-14 | 40.02 | $22.81 | 10100 |
| 2021-10-13 | 42.01 | $22.93 | 6100 |
| 2021-10-12 | 41.32 | $22.90 | 13100 |
| 2021-10-11 | 44.89 | $23.11 | 401 |
| 2021-10-08 | 39.44 | $22.88 | 1900 |
| 2021-10-07 | 40.77 | $22.96 | 2215 |
| 2021-10-06 | 41.27 | $22.99 | 2000 |
| 2021-10-05 | 42.25 | $23.05 | 1806 |
| 2021-10-04 | 41.14 | $23.00 | 4348 |
| 2021-10-01 | 41.29 | $23.01 | 3733 |
| 2021-09-30 | 42.93 | $23.12 | 11700 |
| 2021-09-29 | 41.93 | $23.07 | 1800 |
| 2021-09-28 | 37.38 | $22.85 | 26125 |
| 2021-09-27 | 45.94 | $23.40 | 9600 |
| 2021-09-24 | 50.31 | $23.62 | 7037 |
| 2021-09-23 | 50.10 | $23.61 | 4124 |
| 2021-09-22 | 51.94 | $23.70 | 5600 |
| 2021-09-21 | 51.94 | $23.70 | 10012 |
| 2021-09-20 | 51.76 | $23.69 | 3600 |
| 2021-09-17 | 50.01 | $23.59 | 3300 |
| 2021-09-16 | 45.30 | $23.34 | 8200 |
| 2021-09-15 | 48.24 | $23.51 | 4507 |
| 2021-09-14 | 50.24 | $23.62 | 12635 |
| 2021-09-13 | 52.89 | $23.76 | 2800 |
| 2021-09-10 | 50.78 | $23.64 | 4700 |
| 2021-09-09 | 51.51 | $23.68 | 16404 |
| 2021-09-08 | 46.96 | $23.43 | 14600 |
| 2021-09-07 | 48.16 | $23.50 | 2200 |
| 2021-09-03 | 50.62 | $23.64 | 10900 |
| 2021-09-02 | 51.70 | $23.70 | 9400 |
| 2021-09-01 | 51.21 | $23.67 | 11143 |
| 2021-08-31 | 47.11 | $23.43 | 17343 |
| 2021-08-30 | 51.38 | $23.68 | 8810 |
| 2021-08-27 | 51.21 | $23.67 | 20800 |
| 2021-08-26 | 49.21 | $23.55 | 11133 |
| 2021-08-25 | 51.38 | $23.68 | 11008 |
| 2021-08-24 | 49.59 | $23.57 | 20500 |
| 2021-08-23 | 48.45 | $23.50 | 13328 |
| 2021-08-20 | 49.21 | $23.55 | 5100 |
| 2021-08-19 | 45.82 | $23.34 | 15212 |
| 2021-08-18 | 51.05 | $23.68 | 18300 |
| 2021-08-17 | 51.54 | $23.71 | 3900 |
| 2021-08-16 | 52.84 | $23.79 | 2800 |
| 2021-08-13 | 51.69 | $23.71 | 5700 |
| 2021-08-12 | 52.91 | $23.79 | 13500 |
| 2021-08-11 | 48.57 | $23.49 | 10200 |
| 2021-08-10 | 56.49 | $23.97 | 8923 |
| 2021-08-09 | 51.12 | $23.63 | 1115 |
| 2021-08-06 | 54.31 | $23.80 | 1819 |
| 2021-08-05 | 56.27 | $23.90 | 6402 |
| 2021-08-04 | 58.26 | $24.00 | 1613 |
| 2021-08-03 | 57.11 | $23.92 | 15400 |
| 2021-08-02 | 57.68 | $23.95 | 3304 |
| 2021-07-30 | 52.42 | $23.60 | 26000 |
| 2021-07-29 | 49.88 | $23.45 | 9110 |
| 2021-07-28 | 47.59 | $23.32 | 14100 |
| 2021-07-27 | 54.53 | $23.70 | 12600 |
| 2021-07-26 | 57.69 | $23.85 | 11306 |
| 2021-07-23 | 55.57 | $23.72 | 4435 |
| 2021-07-22 | 49.05 | $23.37 | 26400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.71
2026-07-17
Close Price
$15.71
Vol: 1635
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.71 | $15.71 | 1635 |
| 2026-07-16 | -4.29 | $15.79 | 8820 |
| 2026-07-15 | -18.57 | $15.69 | 11800 |
| 2026-07-14 | -15.71 | $15.71 | 19700 |
| 2026-07-13 | -20.29 | $15.67 | 26745 |
| 2026-07-10 | -33.82 | $15.57 | 8500 |
| 2026-07-09 | -36.76 | $15.55 | 5625 |
| 2026-07-08 | -29.87 | $15.57 | 3122 |
| 2026-07-07 | -24.68 | $15.61 | 12100 |
| 2026-07-06 | -27.27 | $15.59 | 13000 |
| 2026-07-02 | -19.48 | $15.65 | 16600 |
| 2026-07-01 | -16.90 | $15.62 | 16700 |
| 2026-06-30 | -32.35 | $15.49 | 42600 |
| 2026-06-29 | -27.27 | $15.43 | 13000 |
| 2026-06-26 | -43.64 | $15.34 | 4900 |
| 2026-06-25 | -34.55 | $15.39 | 3200 |
| 2026-06-24 | -30.91 | $15.41 | 5800 |
| 2026-06-23 | -43.64 | $15.34 | 1900 |
| 2026-06-22 | -55.36 | $15.27 | 6500 |
| 2026-06-18 | -60.00 | $15.19 | 26600 |
| 2026-06-17 | -64.62 | $15.16 | 5500 |
| 2026-06-16 | -64.62 | $15.16 | 13300 |
| 2026-06-15 | -56.92 | $15.21 | 21400 |
| 2026-06-12 | -36.92 | $15.34 | 14938 |
| 2026-06-11 | -36.92 | $15.34 | 7131 |
| 2026-06-10 | -26.15 | $15.41 | 4500 |
| 2026-06-09 | -52.31 | $15.24 | 10100 |
| 2026-06-08 | -73.26 | $15.16 | 10500 |
| 2026-06-05 | -68.60 | $15.20 | 5111 |
| 2026-06-04 | -68.60 | $15.20 | 8800 |
| 2026-06-03 | -59.30 | $15.28 | 13300 |
| 2026-06-02 | -55.81 | $15.31 | 14200 |
| 2026-06-01 | -50.00 | $15.35 | 12934 |
| 2026-05-29 | -39.77 | $15.44 | 11008 |
| 2026-05-28 | -45.45 | $15.39 | 8200 |
| 2026-05-27 | -55.68 | $15.30 | 14000 |
| 2026-05-26 | -65.91 | $15.21 | 8822 |
| 2026-05-22 | -80.68 | $15.08 | 11244 |
| 2026-05-21 | -94.32 | $14.96 | 11849 |
| 2026-05-20 | -87.50 | $15.02 | 21445 |
| 2026-05-19 | -85.23 | $15.04 | 7127 |
| 2026-05-18 | -69.32 | $15.18 | 19927 |
| 2026-05-15 | -59.09 | $15.27 | 8300 |
| 2026-05-14 | -43.18 | $15.41 | 11000 |
| 2026-05-13 | -60.23 | $15.26 | 26500 |
| 2026-05-12 | -61.54 | $15.26 | 58528 |
| 2026-05-11 | -27.47 | $15.57 | 16113 |
| 2026-05-08 | -18.68 | $15.65 | 12447 |
| 2026-05-07 | -50.55 | $15.36 | 12300 |
| 2026-05-06 | -38.46 | $15.47 | 44220 |
| 2026-05-05 | -75.51 | $15.15 | 20804 |
| 2026-05-04 | -90.48 | $14.94 | 17700 |
| 2026-05-01 | -68.57 | $15.17 | 10000 |
| 2026-04-30 | -60.00 | $15.26 | 18644 |
| 2026-04-29 | -87.62 | $14.97 | 38919 |
| 2026-04-28 | -67.62 | $15.18 | 26021 |
| 2026-04-27 | -62.83 | $15.18 | 7600 |
| 2026-04-24 | -54.47 | $15.22 | 1500 |
| 2026-04-23 | -50.41 | $15.27 | 3000 |
| 2026-04-22 | -43.90 | $15.35 | 4744 |
| 2026-04-21 | -47.97 | $15.30 | 3434 |
| 2026-04-20 | -45.53 | $15.33 | 2048 |
| 2026-04-17 | -40.65 | $15.39 | 6200 |
| 2026-04-16 | -56.91 | $15.19 | 11246 |
| 2026-04-15 | -40.31 | $15.43 | 6339 |
| 2026-04-14 | -27.13 | $15.60 | 21100 |
| 2026-04-13 | -31.76 | $15.67 | 7027 |
| 2026-04-10 | -35.14 | $15.62 | 25600 |
| 2026-04-09 | -34.59 | $15.70 | 12400 |
| 2026-04-08 | -25.16 | $15.85 | 180738 |
| 2026-04-07 | -84.91 | $14.90 | 11200 |
| 2026-04-06 | -83.65 | $14.92 | 3107 |
| 2026-04-02 | -80.50 | $14.97 | 4207 |
| 2026-04-01 | -72.96 | $15.09 | 13800 |
| 2026-03-31 | -74.84 | $15.06 | 17800 |
| 2026-03-30 | -88.68 | $14.84 | 9642 |
| 2026-03-27 | -82.94 | $14.95 | 14113 |
| 2026-03-26 | -98.74 | $14.79 | 1000 |
| 2026-03-25 | -96.99 | $15.07 | 4600 |
| 2026-03-24 | -100.00 | $15.03 | 3021 |
| 2026-03-23 | -67.33 | $15.35 | 23049 |
| 2026-03-20 | -73.33 | $15.26 | 13700 |
| 2026-03-19 | -68.00 | $15.34 | 20000 |
| 2026-03-18 | -63.33 | $15.41 | 1811 |
| 2026-03-17 | -55.33 | $15.53 | 5300 |
| 2026-03-16 | -53.33 | $15.56 | 27500 |
| 2026-03-13 | -25.33 | $15.98 | 12900 |
| 2026-03-12 | -24.00 | $16.00 | 73010 |
| 2026-03-11 | -46.67 | $15.66 | 26000 |
| 2026-03-10 | -38.67 | $15.78 | 63400 |
| 2026-03-09 | -56.67 | $15.51 | 15311 |
| 2026-03-06 | -54.67 | $15.54 | 12921 |
| 2026-03-05 | -51.33 | $15.59 | 15938 |
| 2026-03-04 | -39.33 | $15.77 | 4540 |
| 2026-03-03 | -45.33 | $15.68 | 28200 |
| 2026-03-02 | -28.67 | $15.93 | 89300 |
| 2026-02-27 | -5.56 | $15.97 | 43830 |
| 2026-02-26 | -6.67 | $15.95 | 20114 |
| 2026-02-25 | -12.93 | $15.85 | 473518 |
| 2026-02-24 | -7.83 | $15.60 | 100438 |
| 2026-02-23 | -30.00 | $15.29 | 61700 |
| 2026-02-20 | -21.67 | $15.39 | 51335 |
| 2026-02-19 | -26.67 | $15.33 | 7944 |
| 2026-02-18 | -24.17 | $15.36 | 95911 |
| 2026-02-17 | -3.61 | $15.25 | 19800 |
| 2026-02-13 | -13.25 | $15.17 | 11528 |
| 2026-02-12 | -12.05 | $15.18 | 16614 |
| 2026-02-11 | -2.56 | $15.21 | 20200 |
| 2026-02-10 | -5.13 | $15.19 | 7700 |
| 2026-02-09 | -19.23 | $15.08 | 7533 |
| 2026-02-06 | -15.48 | $15.10 | 20514 |
| 2026-02-05 | -15.48 | $15.10 | 22500 |
| 2026-02-04 | -32.53 | $14.95 | 28700 |
| 2026-02-03 | -16.67 | $14.98 | 37009 |
| 2026-02-02 | -2.99 | $14.98 | 20219 |
| 2026-01-30 | -15.94 | $14.89 | 14100 |
| 2026-01-29 | -7.94 | $14.86 | 35300 |
| 2026-01-28 | -14.29 | $14.67 | 13500 |
| 2026-01-27 | -38.46 | $14.54 | 15439 |
| 2026-01-26 | -38.46 | $14.54 | 29000 |
| 2026-01-23 | -34.62 | $14.56 | 21600 |
| 2026-01-22 | -36.54 | $14.55 | 14500 |
| 2026-01-21 | -26.92 | $14.60 | 8546 |
| 2026-01-20 | -40.38 | $14.53 | 28900 |
| 2026-01-16 | -1.92 | $14.73 | 10300 |
| 2026-01-15 | -6.25 | $14.67 | 13847 |
| 2026-01-14 | -2.08 | $14.69 | 17209 |
| 2026-01-13 | -6.82 | $14.63 | 13900 |
| 2026-01-12 | -37.93 | $14.58 | 39900 |
| 2026-01-09 | -46.55 | $14.53 | 19500 |
| 2026-01-08 | -62.07 | $14.44 | 30345 |
| 2026-01-07 | -51.72 | $14.50 | 38300 |
| 2026-01-06 | -58.62 | $14.46 | 39047 |
| 2026-01-05 | -63.79 | $14.43 | 8000 |
| 2026-01-02 | -74.14 | $14.37 | 19416 |
| 2025-12-31 | -84.48 | $14.31 | 72400 |
| 2025-12-30 | -89.66 | $14.28 | 65900 |
| 2025-12-29 | -94.83 | $14.25 | 68903 |
| 2025-12-26 | -87.27 | $14.32 | 60603 |
| 2025-12-24 | -96.00 | $14.32 | 33422 |
| 2025-12-23 | -76.00 | $14.42 | 47445 |
| 2025-12-22 | -72.00 | $14.44 | 65428 |
| 2025-12-19 | -50.91 | $14.52 | 29733 |
| 2025-12-18 | -60.00 | $14.47 | 46400 |
| 2025-12-17 | -61.82 | $14.46 | 39700 |
| 2025-12-16 | -56.36 | $14.49 | 36117 |
| 2025-12-15 | -56.36 | $14.49 | 20000 |
| 2025-12-12 | -25.45 | $14.66 | 34000 |
| 2025-12-11 | -23.64 | $14.67 | 6100 |
| 2025-12-10 | -29.09 | $14.64 | 23700 |
| 2025-12-09 | -32.73 | $14.62 | 9527 |
| 2025-12-08 | -21.82 | $14.68 | 22000 |
| 2025-12-05 | -23.64 | $14.67 | 11400 |
| 2025-12-04 | -30.91 | $14.63 | 11600 |
| 2025-12-03 | -32.73 | $14.62 | 23907 |
| 2025-12-02 | -65.45 | $14.44 | 61100 |
| 2025-12-01 | -50.91 | $14.52 | 28032 |
| 2025-11-28 | -9.09 | $14.75 | 36318 |
| 2025-11-26 | -21.15 | $14.66 | 34500 |
| 2025-11-25 | -51.92 | $14.50 | 22000 |
| 2025-11-24 | -61.54 | $14.45 | 39700 |
| 2025-11-21 | -69.23 | $14.41 | 35019 |
| 2025-11-20 | -100.00 | $14.35 | 37941 |
| 2025-11-19 | -64.44 | $14.48 | 12041 |
| 2025-11-18 | -48.89 | $14.55 | 23702 |
| 2025-11-17 | -71.11 | $14.45 | 45809 |
| 2025-11-14 | -66.67 | $14.49 | 42900 |
| 2025-11-13 | -31.37 | $14.67 | 19500 |
| 2025-11-12 | -27.45 | $14.69 | 23427 |
| 2025-11-11 | -31.37 | $14.67 | 24200 |
| 2025-11-10 | -45.10 | $14.60 | 21200 |
| 2025-11-07 | -72.55 | $14.46 | 60700 |
| 2025-11-06 | -37.25 | $14.64 | 13530 |
| 2025-11-05 | -35.29 | $14.65 | 18942 |
| 2025-11-04 | -33.33 | $14.66 | 11426 |
| 2025-11-03 | -23.53 | $14.71 | 8300 |
| 2025-10-31 | -23.53 | $14.71 | 21300 |
| 2025-10-30 | -43.14 | $14.61 | 60100 |
| 2025-10-29 | -80.39 | $14.42 | 52100 |
| 2025-10-28 | -72.55 | $14.46 | 32440 |
| 2025-10-27 | -76.47 | $14.44 | 32600 |
| 2025-10-24 | -80.39 | $14.42 | 59300 |
| 2025-10-23 | -84.31 | $14.40 | 50600 |
| 2025-10-22 | -76.60 | $14.47 | 116200 |
| 2025-10-21 | -80.00 | $14.55 | 27400 |
| 2025-10-20 | -71.43 | $14.58 | 18300 |
| 2025-10-17 | -86.67 | $14.52 | 24900 |
| 2025-10-16 | -48.48 | $14.62 | 22714 |
| 2025-10-15 | -37.84 | $14.64 | 49014 |
| 2025-10-14 | -8.11 | $14.75 | 60700 |
| 2025-10-13 | -18.75 | $14.67 | 14005 |
| 2025-10-10 | -40.63 | $14.60 | 12028 |
| 2025-10-09 | -65.63 | $14.52 | 27000 |
| 2025-10-08 | -53.13 | $14.56 | 5600 |
| 2025-10-07 | -45.83 | $14.51 | 6926 |
| 2025-10-06 | -41.38 | $14.49 | 25800 |
| 2025-10-03 | -24.59 | $14.58 | 13820 |
| 2025-10-02 | -10.96 | $14.65 | 19700 |
| 2025-10-01 | -5.26 | $14.65 | 12700 |
| 2025-09-30 | -5.06 | $14.62 | 37442 |
| 2025-09-29 | -8.86 | $14.59 | 22844 |
| 2025-09-26 | -14.12 | $14.54 | 10300 |
| 2025-09-25 | -17.05 | $14.51 | 14701 |
| 2025-09-24 | -15.91 | $14.52 | 17625 |
| 2025-09-23 | -13.64 | $14.54 | 21700 |
| 2025-09-22 | -15.91 | $14.52 | 22000 |
| 2025-09-19 | -16.85 | $14.51 | 33508 |
| 2025-09-18 | -11.11 | $14.56 | 34810 |
| 2025-09-17 | -22.22 | $14.46 | 43135 |
| 2025-09-16 | -16.67 | $14.51 | 16700 |
| 2025-09-15 | -13.33 | $14.54 | 15800 |
| 2025-09-12 | -10.00 | $14.57 | 51500 |
| 2025-09-11 | -3.49 | $14.59 | 96600 |
| 2025-09-10 | -2.78 | $14.46 | 93434 |
| 2025-09-09 | -14.29 | $14.25 | 48800 |
| 2025-09-08 | -1.96 | $14.21 | 41201 |
| 2025-09-05 | -31.37 | $14.06 | 50148 |
| 2025-09-04 | -54.90 | $13.94 | 14300 |
| 2025-09-03 | -52.94 | $13.95 | 70708 |
| 2025-09-02 | -64.71 | $13.89 | 47500 |
| 2025-08-29 | -60.78 | $13.91 | 27627 |
| 2025-08-28 | -64.71 | $13.89 | 125600 |
| 2025-08-27 | -82.35 | $13.80 | 41200 |
| 2025-08-26 | -76.47 | $13.83 | 53000 |
| 2025-08-25 | -74.51 | $13.84 | 51100 |
| 2025-08-22 | -70.59 | $13.86 | 89800 |
| 2025-08-21 | -86.27 | $13.78 | 63700 |
| 2025-08-20 | -74.51 | $13.84 | 99418 |
| 2025-08-19 | -64.71 | $13.89 | 69205 |
| 2025-08-18 | -60.78 | $13.91 | 52104 |
| 2025-08-15 | -56.86 | $13.93 | 58200 |
| 2025-08-14 | -43.14 | $14.00 | 34806 |
| 2025-08-13 | -32.69 | $14.06 | 82700 |
| 2025-08-12 | -63.29 | $14.00 | 534800 |
| 2025-08-11 | -53.73 | $14.14 | 28538 |
| 2025-08-08 | -58.21 | $14.11 | 13400 |
| 2025-08-07 | -62.69 | $14.08 | 33100 |
| 2025-08-06 | -64.18 | $14.07 | 15400 |
| 2025-08-05 | -65.67 | $14.06 | 20000 |
| 2025-08-04 | -64.18 | $14.07 | 21636 |
| 2025-08-01 | -61.19 | $14.09 | 24831 |
| 2025-07-31 | -80.60 | $13.96 | 22200 |
| 2025-07-30 | -92.54 | $13.88 | 21012 |
| 2025-07-29 | -83.58 | $13.94 | 20000 |
| 2025-07-28 | -88.06 | $13.91 | 11700 |
| 2025-07-25 | -89.55 | $13.90 | 16602 |
| 2025-07-24 | -94.03 | $13.87 | 63707 |
| 2025-07-23 | -88.06 | $13.91 | 44526 |
| 2025-07-22 | -100.00 | $13.87 | 54148 |
| 2025-07-21 | -87.50 | $14.15 | 5900 |
| 2025-07-18 | -100.00 | $14.09 | 25623 |
| 2025-07-17 | -85.11 | $14.17 | 20900 |
| 2025-07-16 | -65.96 | $14.26 | 20600 |
| 2025-07-15 | -25.53 | $14.45 | 27302 |
| 2025-07-14 | -55.32 | $14.31 | 19700 |
| 2025-07-11 | -53.19 | $14.32 | 13800 |
| 2025-07-10 | -54.17 | $14.32 | 14229 |
| 2025-07-09 | -51.79 | $14.37 | 17300 |
| 2025-07-08 | -58.93 | $14.33 | 15600 |
| 2025-07-07 | -51.79 | $14.37 | 16943 |
| 2025-07-03 | -51.79 | $14.37 | 4500 |
| 2025-07-02 | -53.57 | $14.36 | 6724 |
| 2025-07-01 | -73.21 | $14.25 | 10238 |
| 2025-06-30 | -77.61 | $14.25 | 21500 |
| 2025-06-27 | -85.53 | $14.21 | 14400 |
| 2025-06-26 | -98.70 | $14.11 | 24500 |
| 2025-06-25 | -94.20 | $14.22 | 22900 |
| 2025-06-24 | -80.60 | $14.33 | 1917 |
| 2025-06-23 | -71.64 | $14.39 | 43236 |
| 2025-06-20 | -83.58 | $14.31 | 10500 |
| 2025-06-18 | -88.06 | $14.28 | 16800 |
| 2025-06-17 | -86.57 | $14.29 | 6534 |
| 2025-06-16 | -82.09 | $14.32 | 35604 |
| 2025-06-13 | -79.10 | $14.34 | 18117 |
| 2025-06-12 | -59.70 | $14.47 | 12600 |
| 2025-06-11 | -61.19 | $14.46 | 34115 |
| 2025-06-10 | -47.76 | $14.55 | 63500 |
| 2025-06-09 | -85.07 | $14.30 | 15628 |
| 2025-06-06 | -74.63 | $14.37 | 30443 |
| 2025-06-05 | -97.01 | $14.22 | 22622 |
| 2025-06-04 | -80.60 | $14.33 | 22446 |
| 2025-06-03 | -49.40 | $14.46 | 6200 |
| 2025-06-02 | -43.37 | $14.51 | 5400 |
| 2025-05-30 | -34.94 | $14.58 | 24000 |
| 2025-05-29 | -24.10 | $14.67 | 8637 |
| 2025-05-28 | -35.29 | $14.48 | 13200 |
| 2025-05-27 | -17.65 | $14.60 | 16800 |
| 2025-05-23 | -51.52 | $14.36 | 14723 |
| 2025-05-22 | -53.03 | $14.35 | 23200 |
| 2025-05-21 | -53.03 | $14.35 | 100426 |
| 2025-05-20 | -48.57 | $14.36 | 24600 |
| 2025-05-19 | -42.17 | $14.35 | 4200 |
| 2025-05-16 | -31.33 | $14.44 | 13301 |
| 2025-05-15 | -34.94 | $14.41 | 27600 |
| 2025-05-14 | -26.51 | $14.48 | 24204 |
| 2025-05-13 | -26.51 | $14.48 | 42427 |
| 2025-05-12 | -27.71 | $14.47 | 45325 |
| 2025-05-09 | -10.99 | $14.49 | 49900 |
| 2025-05-08 | -13.33 | $14.46 | 29914 |
| 2025-05-07 | -8.89 | $14.45 | 2742 |
| 2025-05-06 | -8.79 | $14.46 | 100300 |
| 2025-05-05 | -10.20 | $14.51 | 18600 |
| 2025-05-02 | -35.11 | $14.48 | 15628 |
| 2025-05-01 | -45.21 | $14.43 | 16700 |
| 2025-04-30 | -52.05 | $14.33 | 13200 |
| 2025-04-29 | -55.48 | $14.28 | 13535 |
| 2025-04-28 | -64.71 | $14.23 | 14000 |
| 2025-04-25 | -62.35 | $14.27 | 15300 |
| 2025-04-24 | -67.65 | $14.18 | 6918 |
| 2025-04-23 | -74.12 | $14.07 | 16900 |
| 2025-04-22 | -80.59 | $13.96 | 34200 |
| 2025-04-21 | -83.53 | $13.91 | 9000 |
| 2025-04-17 | -77.06 | $14.02 | 22900 |
| 2025-04-16 | -78.82 | $13.99 | 29720 |
| 2025-04-15 | -76.47 | $14.03 | 19800 |
| 2025-04-14 | -77.06 | $14.02 | 32007 |
| 2025-04-11 | -84.54 | $13.93 | 31813 |
| 2025-04-10 | -85.05 | $13.92 | 41600 |
| 2025-04-09 | -73.47 | $14.15 | 54400 |
| 2025-04-08 | -99.38 | $14.00 | 50200 |
| 2025-04-07 | -100.00 | $14.22 | 26000 |
| 2025-04-04 | -95.41 | $14.55 | 54200 |
| 2025-04-03 | -92.65 | $14.96 | 27313 |
| 2025-04-02 | -89.55 | $14.99 | 6507 |
| 2025-04-01 | -89.39 | $15.00 | 60721 |
| 2025-03-31 | -100.00 | $14.93 | 34146 |
| 2025-03-28 | -86.59 | $15.05 | 13723 |
| 2025-03-27 | -91.67 | $15.01 | 5300 |
| 2025-03-26 | -80.95 | $15.10 | 54042 |
| 2025-03-25 | -64.29 | $15.24 | 5400 |
| 2025-03-24 | -66.67 | $15.22 | 11334 |
| 2025-03-21 | -78.82 | $15.12 | 8727 |
| 2025-03-20 | -85.39 | $15.07 | 17906 |
| 2025-03-19 | -94.38 | $14.99 | 30100 |
| 2025-03-18 | -100.00 | $15.00 | 40622 |
| 2025-03-17 | -90.00 | $15.20 | 6600 |
| 2025-03-14 | -100.00 | $15.22 | 6800 |
| 2025-03-13 | -76.36 | $15.41 | 7213 |
| 2025-03-12 | -64.29 | $15.47 | 4400 |
| 2025-03-11 | -84.21 | $15.36 | 12106 |
| 2025-03-10 | -77.19 | $15.40 | 10800 |
| 2025-03-07 | -63.16 | $15.48 | 9142 |
| 2025-03-06 | -52.63 | $15.54 | 8100 |
| 2025-03-05 | -47.37 | $15.57 | 9147 |
| 2025-03-04 | -36.84 | $15.63 | 11600 |
| 2025-03-03 | -19.30 | $15.73 | 29900 |
| 2025-02-28 | -12.28 | $15.77 | 16400 |
| 2025-02-27 | -22.81 | $15.71 | 14300 |
| 2025-02-26 | -17.54 | $15.74 | 12829 |
| 2025-02-25 | -19.30 | $15.73 | 4118 |
| 2025-02-24 | -17.54 | $15.74 | 10800 |
| 2025-02-21 | -8.77 | $15.79 | 18621 |
| 2025-02-20 | -5.26 | $15.81 | 22200 |
| 2025-02-19 | -15.79 | $15.75 | 8400 |
| 2025-02-18 | -24.56 | $15.70 | 9244 |
| 2025-02-14 | -26.32 | $15.69 | 13916 |
| 2025-02-13 | -10.53 | $15.78 | 20619 |
| 2025-02-12 | -38.60 | $15.62 | 30212 |
| 2025-02-11 | -4.00 | $15.82 | 7142 |
| 2025-02-10 | -4.29 | $15.81 | 10529 |
| 2025-02-07 | -5.48 | $15.79 | 5900 |
| 2025-02-06 | -5.48 | $15.79 | 14500 |
| 2025-02-05 | 0.00 | $15.83 | 11732 |
| 2025-02-04 | -15.07 | $15.72 | 11203 |
| 2025-02-03 | -17.81 | $15.70 | 9000 |
| 2025-01-31 | -22.37 | $15.66 | 27200 |
| 2025-01-30 | 0.00 | $15.70 | 5700 |
| 2025-01-29 | -24.42 | $15.49 | 12007 |
| 2025-01-28 | -21.98 | $15.50 | 9400 |
| 2025-01-27 | -24.18 | $15.48 | 2043 |
| 2025-01-24 | -26.37 | $15.46 | 10400 |
| 2025-01-23 | -17.58 | $15.54 | 10327 |
| 2025-01-22 | 0.00 | $15.70 | 12229 |
| 2025-01-21 | -12.09 | $15.59 | 23933 |
| 2025-01-17 | -13.92 | $15.47 | 5834 |
| 2025-01-16 | -31.11 | $15.41 | 13200 |
| 2025-01-15 | -39.05 | $15.43 | 4400 |
| 2025-01-14 | -44.44 | $15.39 | 7100 |
| 2025-01-13 | -65.19 | $15.26 | 17400 |
| 2025-01-10 | -67.41 | $15.23 | 40339 |
| 2025-01-08 | -65.19 | $15.26 | 7900 |
| 2025-01-07 | -68.15 | $15.22 | 30100 |
| 2025-01-06 | -74.36 | $15.29 | 22100 |
| 2025-01-03 | -72.82 | $15.32 | 17136 |
| 2025-01-02 | -78.46 | $15.21 | 13600 |
| 2024-12-31 | -86.15 | $15.06 | 78144 |
| 2024-12-30 | -91.79 | $14.95 | 118920 |
| 2024-12-27 | -96.41 | $14.86 | 58400 |
| 2024-12-26 | -95.36 | $14.89 | 52141 |
| 2024-12-24 | -96.35 | $14.89 | 23034 |
| 2024-12-23 | -99.47 | $14.86 | 86600 |
| 2024-12-20 | -98.86 | $15.01 | 143144 |
| 2024-12-19 | -98.20 | $15.10 | 66100 |
| 2024-12-18 | -100.00 | $15.27 | 44307 |
| 2024-12-17 | -98.45 | $15.47 | 31100 |
| 2024-12-16 | -100.00 | $15.62 | 56507 |
| 2024-12-13 | -91.07 | $15.72 | 37400 |
| 2024-12-12 | -68.75 | $15.97 | 19240 |
| 2024-12-11 | -62.50 | $16.04 | 27217 |
| 2024-12-10 | -66.07 | $16.00 | 46500 |
| 2024-12-09 | -66.07 | $16.00 | 16800 |
| 2024-12-06 | -65.18 | $16.01 | 39700 |
| 2024-12-05 | -40.32 | $15.99 | 32709 |
| 2024-12-04 | -22.58 | $16.10 | 34900 |
| 2024-12-03 | -19.35 | $16.12 | 56216 |
| 2024-12-02 | -6.25 | $16.07 | 28633 |
| 2024-11-29 | -12.50 | $16.04 | 21000 |
| 2024-11-27 | -29.17 | $15.96 | 42828 |
| 2024-11-26 | -62.50 | $15.80 | 26600 |
| 2024-11-25 | -58.33 | $15.82 | 27049 |
| 2024-11-22 | -77.08 | $15.73 | 17300 |
| 2024-11-21 | -87.50 | $15.68 | 20822 |
| 2024-11-20 | -98.08 | $15.63 | 20919 |
| 2024-11-19 | -96.72 | $15.72 | 20500 |
| 2024-11-18 | -85.71 | $15.82 | 13900 |
| 2024-11-15 | -73.44 | $15.90 | 24900 |
| 2024-11-14 | -46.38 | $16.10 | 20710 |
| 2024-11-13 | -81.16 | $15.86 | 14830 |
| 2024-11-12 | -81.16 | $15.86 | 21300 |
| 2024-11-11 | -57.97 | $16.02 | 22500 |
| 2024-11-08 | -65.22 | $15.97 | 15000 |
| 2024-11-07 | -73.91 | $15.91 | 20900 |
| 2024-11-06 | -93.06 | $15.78 | 20426 |
| 2024-11-05 | -69.44 | $15.95 | 20606 |
| 2024-11-04 | -80.56 | $15.87 | 11936 |
| 2024-11-01 | -85.90 | $15.84 | 14200 |
| 2024-10-31 | -79.49 | $15.89 | 31800 |
| 2024-10-30 | -82.05 | $15.87 | 26900 |
| 2024-10-29 | -96.15 | $15.76 | 5900 |
| 2024-10-28 | -89.61 | $15.82 | 41800 |
| 2024-10-25 | -100.00 | $15.91 | 11832 |
| 2024-10-24 | -100.00 | $15.94 | 9929 |
| 2024-10-23 | -94.59 | $16.16 | 20200 |
| 2024-10-22 | -56.76 | $16.30 | 10800 |
| 2024-10-21 | -51.28 | $16.31 | 11221 |
| 2024-10-18 | -41.03 | $16.35 | 10230 |
| 2024-10-17 | -41.03 | $16.35 | 13000 |
| 2024-10-16 | -47.62 | $16.31 | 9800 |
| 2024-10-15 | -45.24 | $16.32 | 11832 |
| 2024-10-14 | -32.56 | $16.37 | 16300 |
| 2024-10-11 | -25.58 | $16.40 | 3734 |
| 2024-10-10 | -41.86 | $16.33 | 10437 |
| 2024-10-09 | -38.00 | $16.32 | 35806 |
| 2024-10-08 | -19.30 | $16.40 | 20800 |
| 2024-10-07 | -14.06 | $16.42 | 11000 |
| 2024-10-04 | -17.91 | $16.35 | 17536 |
| 2024-10-03 | -10.45 | $16.40 | 6926 |
| 2024-10-02 | -2.99 | $16.45 | 7117 |
| 2024-10-01 | -1.49 | $16.46 | 18728 |
| 2024-09-30 | -13.11 | $16.33 | 14443 |
| 2024-09-27 | -14.75 | $16.32 | 36417 |
| 2024-09-26 | -14.06 | $16.31 | 16000 |
| 2024-09-25 | -8.93 | $16.27 | 6336 |
| 2024-09-24 | -1.96 | $16.25 | 12700 |
| 2024-09-23 | -17.86 | $16.16 | 12635 |
| 2024-09-20 | -8.93 | $16.21 | 17100 |
| 2024-09-19 | -15.09 | $16.15 | 8808 |
| 2024-09-18 | -20.75 | $16.12 | 14300 |
| 2024-09-17 | -16.98 | $16.14 | 15326 |
| 2024-09-16 | -20.75 | $16.12 | 15000 |
| 2024-09-13 | -16.98 | $16.14 | 7800 |
| 2024-09-12 | -13.46 | $16.15 | 32000 |
| 2024-09-11 | -38.46 | $16.02 | 18200 |
| 2024-09-10 | -61.54 | $15.90 | 30000 |
| 2024-09-09 | -63.46 | $15.89 | 43300 |
| 2024-09-06 | -69.23 | $15.86 | 37600 |
| 2024-09-05 | -71.15 | $15.85 | 22000 |
| 2024-09-04 | -55.77 | $15.93 | 13324 |
| 2024-09-03 | -61.54 | $15.90 | 23702 |
| 2024-08-30 | -65.38 | $15.88 | 13531 |
| 2024-08-29 | -78.85 | $15.81 | 16039 |
| 2024-08-28 | -78.85 | $15.81 | 16921 |
| 2024-08-27 | -73.08 | $15.84 | 69100 |
| 2024-08-26 | -75.00 | $15.83 | 112400 |
| 2024-08-23 | -40.00 | $16.02 | 13200 |
| 2024-08-22 | -50.00 | $15.97 | 44427 |
| 2024-08-21 | -22.00 | $16.11 | 5700 |
| 2024-08-20 | -4.00 | $16.20 | 4000 |
| 2024-08-19 | -30.00 | $16.07 | 11449 |
| 2024-08-16 | -12.50 | $16.14 | 13007 |
| 2024-08-15 | -41.67 | $16.00 | 15336 |
| 2024-08-14 | -14.58 | $16.13 | 11544 |
| 2024-08-13 | -20.83 | $16.10 | 18400 |
| 2024-08-12 | -18.75 | $16.11 | 15839 |
| 2024-08-09 | -12.50 | $16.14 | 12400 |
| 2024-08-08 | -25.00 | $16.08 | 4800 |
| 2024-08-07 | -30.61 | $16.06 | 18500 |
| 2024-08-06 | -53.06 | $15.95 | 23631 |
| 2024-08-05 | -97.96 | $15.73 | 36900 |
| 2024-08-02 | -43.18 | $16.02 | 55000 |
| 2024-08-01 | -13.64 | $16.15 | 4600 |
| 2024-07-31 | -34.09 | $16.06 | 9738 |
| 2024-07-30 | -50.00 | $15.98 | 6446 |
| 2024-07-29 | -65.31 | $15.89 | 31115 |
| 2024-07-26 | -36.73 | $16.03 | 15100 |
| 2024-07-25 | -40.82 | $16.01 | 6528 |
| 2024-07-24 | -73.47 | $15.85 | 17800 |
| 2024-07-23 | -53.06 | $15.95 | 19203 |
| 2024-07-22 | -63.27 | $15.90 | 20808 |
| 2024-07-19 | -71.43 | $15.86 | 7616 |
| 2024-07-18 | -63.27 | $15.90 | 17500 |
| 2024-07-17 | -46.94 | $15.98 | 25126 |
| 2024-07-16 | -20.41 | $16.11 | 15300 |
| 2024-07-15 | -36.73 | $16.03 | 22500 |
| 2024-07-12 | -14.00 | $16.15 | 32000 |
| 2024-07-11 | -32.86 | $16.19 | 44900 |
| 2024-07-10 | -72.86 | $15.91 | 8500 |
| 2024-07-09 | -84.29 | $15.83 | 17700 |
| 2024-07-08 | -87.14 | $15.81 | 23524 |
| 2024-07-05 | -74.29 | $15.90 | 22532 |
| 2024-07-03 | -74.29 | $15.90 | 22216 |
| 2024-07-02 | -84.29 | $15.83 | 47725 |
| 2024-07-01 | -95.71 | $15.75 | 37400 |
| 2024-06-28 | -67.11 | $15.91 | 17500 |
| 2024-06-27 | -83.75 | $15.75 | 24437 |
| 2024-06-26 | -79.76 | $15.75 | 33707 |
| 2024-06-25 | -61.90 | $15.90 | 7200 |
| 2024-06-24 | -70.24 | $15.83 | 6025 |
| 2024-06-21 | -73.81 | $15.80 | 6100 |
| 2024-06-20 | -71.43 | $15.82 | 16444 |
| 2024-06-18 | -61.90 | $15.90 | 24600 |
| 2024-06-17 | -54.76 | $15.96 | 6145 |
| 2024-06-14 | -52.38 | $15.98 | 5246 |
| 2024-06-13 | -44.05 | $16.05 | 16000 |
| 2024-06-12 | -15.48 | $16.29 | 4912 |
| 2024-06-11 | -37.80 | $16.09 | 34700 |
| 2024-06-10 | -20.90 | $16.11 | 5807 |
| 2024-06-07 | -37.31 | $16.00 | 17700 |
| 2024-06-06 | -47.76 | $15.93 | 3500 |
| 2024-06-05 | -61.19 | $15.84 | 13100 |
| 2024-06-04 | -73.13 | $15.76 | 23240 |
| 2024-06-03 | -67.16 | $15.80 | 9920 |
| 2024-05-31 | -75.68 | $15.69 | 10934 |
| 2024-05-30 | -70.93 | $15.64 | 6300 |
| 2024-05-29 | -77.91 | $15.58 | 8013 |
| 2024-05-28 | -61.11 | $15.70 | 12939 |
| 2024-05-24 | -47.78 | $15.82 | 10900 |
| 2024-05-23 | -53.33 | $15.77 | 24900 |
| 2024-05-22 | -41.11 | $15.88 | 15400 |
| 2024-05-21 | -18.89 | $16.08 | 6100 |
| 2024-05-20 | 0.00 | $16.25 | 5630 |
| 2024-05-17 | -21.28 | $15.98 | 2205 |
| 2024-05-16 | -20.21 | $15.99 | 5300 |
| 2024-05-15 | -1.06 | $16.17 | 14200 |
| 2024-05-14 | -12.05 | $15.97 | 4102 |
| 2024-05-13 | -8.43 | $16.00 | 15109 |
| 2024-05-10 | -1.20 | $16.06 | 21700 |
| 2024-05-09 | 0.00 | $16.05 | 2940 |
| 2024-05-08 | -2.50 | $16.02 | 4100 |
| 2024-05-07 | -3.75 | $16.01 | 32500 |
| 2024-05-06 | -35.53 | $15.73 | 24900 |
| 2024-05-03 | -60.53 | $15.54 | 9432 |
| 2024-05-02 | -69.74 | $15.47 | 9300 |
| 2024-05-01 | -72.37 | $15.45 | 4530 |
| 2024-04-30 | -80.26 | $15.39 | 14207 |
| 2024-04-29 | -71.79 | $15.46 | 14107 |
| 2024-04-26 | -79.78 | $15.42 | 12500 |
| 2024-04-25 | -85.39 | $15.37 | 4928 |
| 2024-04-24 | -76.40 | $15.45 | 9244 |
| 2024-04-23 | -76.40 | $15.45 | 14837 |
| 2024-04-22 | -86.52 | $15.36 | 7834 |
| 2024-04-19 | -83.53 | $15.42 | 10602 |
| 2024-04-18 | -83.53 | $15.42 | 19000 |
| 2024-04-17 | -79.35 | $15.47 | 14100 |
| 2024-04-16 | -90.91 | $15.39 | 17449 |
| 2024-04-15 | -97.52 | $15.32 | 13700 |
| 2024-04-12 | -92.00 | $15.58 | 22145 |
| 2024-04-11 | -85.11 | $15.70 | 14904 |
| 2024-04-10 | -89.36 | $15.66 | 20300 |
| 2024-04-09 | -79.73 | $15.91 | 6000 |
| 2024-04-08 | -82.43 | $15.89 | 17900 |
| 2024-04-05 | -93.24 | $15.81 | 15300 |
| 2024-04-04 | -88.41 | $15.89 | 11046 |
| 2024-04-03 | -88.41 | $15.89 | 34132 |
| 2024-04-02 | -75.36 | $15.98 | 31300 |
| 2024-04-01 | -75.36 | $15.98 | 34345 |
| 2024-03-28 | -67.80 | $16.10 | 23231 |
| 2024-03-27 | -77.97 | $16.04 | 11449 |
| 2024-03-26 | -86.67 | $15.98 | 16300 |
| 2024-03-25 | -73.85 | $16.02 | 16814 |
| 2024-03-22 | -65.15 | $16.07 | 14426 |
| 2024-03-21 | -59.09 | $16.11 | 12128 |
| 2024-03-20 | -54.55 | $16.14 | 20800 |
| 2024-03-19 | -51.52 | $16.16 | 17346 |
| 2024-03-18 | -28.79 | $16.31 | 17649 |
| 2024-03-15 | 0.00 | $16.50 | 7100 |
| 2024-03-14 | -44.62 | $16.20 | 7803 |
| 2024-03-13 | -13.85 | $16.40 | 4800 |
| 2024-03-12 | -21.54 | $16.35 | 5200 |
| 2024-03-11 | -29.23 | $16.30 | 6030 |
| 2024-03-08 | -35.38 | $16.26 | 24028 |
| 2024-03-07 | -26.15 | $16.32 | 6002 |
| 2024-03-06 | -32.31 | $16.28 | 5100 |
| 2024-03-05 | -24.62 | $16.33 | 8800 |
| 2024-03-04 | -58.67 | $16.05 | 30427 |
| 2024-03-01 | -45.33 | $16.15 | 20200 |
| 2024-02-29 | -53.33 | $16.09 | 23012 |
| 2024-02-28 | -65.33 | $16.00 | 35914 |
| 2024-02-27 | -71.59 | $15.86 | 11500 |
| 2024-02-26 | -64.52 | $15.89 | 31418 |
| 2024-02-23 | -29.03 | $16.22 | 16148 |
| 2024-02-22 | -22.00 | $16.27 | 10700 |
| 2024-02-21 | -26.32 | $16.19 | 34947 |
| 2024-02-20 | -16.47 | $16.20 | 12300 |
| 2024-02-16 | -23.08 | $16.10 | 18200 |
| 2024-02-15 | -8.91 | $16.11 | 1600 |
| 2024-02-14 | -17.82 | $16.02 | 29800 |
| 2024-02-13 | -21.98 | $15.90 | 4500 |
| 2024-02-12 | -9.89 | $16.01 | 15700 |
| 2024-02-09 | -9.89 | $16.01 | 4703 |
| 2024-02-08 | -15.38 | $15.96 | 12700 |
| 2024-02-07 | -16.48 | $15.95 | 28827 |
| 2024-02-06 | -15.38 | $15.96 | 2800 |
| 2024-02-05 | -30.77 | $15.82 | 23500 |
| 2024-02-02 | -20.88 | $15.91 | 12924 |
| 2024-02-01 | -4.40 | $16.06 | 17900 |
| 2024-01-31 | -10.00 | $15.91 | 13422 |
| 2024-01-30 | -36.25 | $15.70 | 27600 |
| 2024-01-29 | -29.89 | $15.73 | 38800 |
| 2024-01-26 | -30.00 | $15.72 | 10000 |
| 2024-01-25 | -38.89 | $15.64 | 6900 |
| 2024-01-24 | -42.22 | $15.61 | 27800 |
| 2024-01-23 | -48.89 | $15.55 | 3740 |
| 2024-01-22 | -48.89 | $15.55 | 17920 |
| 2024-01-19 | -81.11 | $15.26 | 12049 |
| 2024-01-18 | -65.56 | $15.40 | 2800 |
| 2024-01-17 | -53.33 | $15.51 | 10016 |
| 2024-01-16 | -51.11 | $15.53 | 22500 |
| 2024-01-12 | -27.78 | $15.74 | 17600 |
| 2024-01-11 | -14.44 | $15.86 | 8300 |
| 2024-01-10 | -14.44 | $15.86 | 10800 |
| 2024-01-09 | -13.33 | $15.87 | 6644 |
| 2024-01-08 | -4.44 | $15.95 | 7839 |
| 2024-01-05 | -18.29 | $15.76 | 9400 |
| 2024-01-04 | -1.32 | $15.84 | 16300 |
| 2024-01-03 | -28.95 | $15.63 | 17000 |
| 2024-01-02 | -60.53 | $15.39 | 16016 |
| 2023-12-29 | -81.58 | $15.23 | 51122 |
| 2023-12-28 | -84.21 | $15.21 | 86748 |
| 2023-12-27 | -69.74 | $15.32 | 45807 |
| 2023-12-26 | -64.47 | $15.36 | 53733 |
| 2023-12-22 | -67.95 | $15.32 | 35400 |
| 2023-12-21 | -74.36 | $15.27 | 28421 |
| 2023-12-20 | -67.95 | $15.32 | 55127 |
| 2023-12-19 | -42.31 | $15.52 | 66702 |
| 2023-12-18 | -43.64 | $15.38 | 41110 |
| 2023-12-15 | -32.26 | $15.42 | 39400 |
| 2023-12-14 | -19.61 | $15.42 | 29000 |
| 2023-12-13 | -26.67 | $15.34 | 44835 |
| 2023-12-12 | -35.00 | $15.20 | 38100 |
| 2023-12-11 | -33.61 | $15.21 | 14237 |
| 2023-12-08 | -14.73 | $15.43 | 16520 |
| 2023-12-07 | -27.91 | $15.26 | 20200 |
| 2023-12-06 | -32.37 | $15.17 | 61600 |
| 2023-12-05 | -31.03 | $15.17 | 87700 |
| 2023-12-04 | -27.92 | $15.19 | 43700 |
| 2023-12-01 | -13.64 | $15.41 | 47500 |
| 2023-11-30 | -21.56 | $15.26 | 26900 |
| 2023-11-29 | -7.45 | $15.37 | 30302 |
| 2023-11-28 | -13.00 | $15.20 | 23937 |
| 2023-11-27 | -3.24 | $15.22 | 21304 |
| 2023-11-24 | -1.79 | $15.25 | 13518 |
| 2023-11-22 | -3.57 | $15.21 | 14407 |
| 2023-11-21 | -4.91 | $15.18 | 21133 |
| 2023-11-20 | -0.89 | $15.27 | 41909 |
| 2023-11-17 | -0.45 | $15.26 | 27700 |
| 2023-11-16 | -1.94 | $15.07 | 60601 |
| 2023-11-15 | -1.88 | $14.62 | 13122 |
| 2023-11-14 | -1.88 | $14.62 | 41016 |
| 2023-11-13 | -8.39 | $14.47 | 12528 |
| 2023-11-10 | -3.25 | $14.54 | 14000 |
| 2023-11-09 | -13.64 | $14.38 | 7600 |
| 2023-11-08 | -2.01 | $14.51 | 21300 |
| 2023-11-07 | -7.80 | $14.35 | 13700 |
| 2023-11-06 | -21.99 | $14.15 | 18417 |
| 2023-11-03 | -8.51 | $14.34 | 30404 |
| 2023-11-02 | -21.99 | $14.15 | 25029 |
| 2023-11-01 | -37.59 | $13.93 | 11049 |
| 2023-10-31 | -58.11 | $13.67 | 39035 |
| 2023-10-30 | -80.41 | $13.34 | 13816 |
| 2023-10-27 | -90.54 | $13.19 | 55626 |
| 2023-10-26 | -93.33 | $13.45 | 16629 |
| 2023-10-25 | -100.00 | $13.41 | 19504 |
| 2023-10-24 | -95.00 | $13.57 | 18948 |
| 2023-10-23 | -100.00 | $13.55 | 25514 |
| 2023-10-20 | -93.66 | $13.77 | 9043 |
| 2023-10-19 | -98.09 | $13.73 | 9700 |
| 2023-10-18 | -89.35 | $13.88 | 8534 |
| 2023-10-17 | -89.16 | $13.92 | 62400 |
| 2023-10-16 | -99.01 | $13.98 | 6328 |
| 2023-10-13 | -90.24 | $14.16 | 8100 |
| 2023-10-12 | -95.26 | $14.06 | 29300 |
| 2023-10-11 | -83.89 | $14.30 | 31200 |
| 2023-10-10 | -85.45 | $14.28 | 35800 |
| 2023-10-09 | -94.09 | $14.09 | 18324 |
| 2023-10-06 | -95.91 | $14.05 | 23948 |
| 2023-10-05 | -95.61 | $14.06 | 18900 |
| 2023-10-04 | -96.37 | $14.23 | 23508 |
| 2023-10-03 | -98.87 | $14.17 | 28200 |
| 2023-10-02 | -95.49 | $14.26 | 10000 |
| 2023-09-29 | -91.73 | $14.36 | 22700 |
| 2023-09-28 | -93.61 | $14.31 | 41933 |
| 2023-09-27 | -95.38 | $14.32 | 13700 |
| 2023-09-26 | -97.08 | $14.47 | 52200 |
| 2023-09-25 | -97.07 | $14.81 | 38200 |
| 2023-09-22 | -96.59 | $15.10 | 10128 |
| 2023-09-21 | -100.00 | $15.13 | 15700 |
| 2023-09-20 | -100.00 | $15.29 | 41700 |
| 2023-09-19 | -92.00 | $15.65 | 5200 |
| 2023-09-18 | -64.00 | $16.00 | 5312 |
| 2023-09-15 | -61.60 | $16.03 | 2136 |
| 2023-09-14 | -74.40 | $15.87 | 9647 |
| 2023-09-13 | -73.60 | $15.88 | 2600 |
| 2023-09-12 | -73.60 | $15.88 | 17000 |
| 2023-09-11 | -74.40 | $15.87 | 28900 |
| 2023-09-08 | -53.60 | $16.13 | 4600 |
| 2023-09-07 | -60.80 | $16.04 | 12428 |
| 2023-09-06 | -63.20 | $16.01 | 7900 |
| 2023-09-05 | -68.03 | $16.02 | 12800 |
| 2023-09-01 | -62.67 | $16.11 | 5623 |
| 2023-08-31 | -72.33 | $15.99 | 13425 |
| 2023-08-30 | -86.26 | $15.80 | 36900 |
| 2023-08-29 | -91.21 | $15.71 | 9800 |
| 2023-08-28 | -99.45 | $15.56 | 5800 |
| 2023-08-25 | -95.60 | $15.63 | 5149 |
| 2023-08-24 | -99.45 | $15.56 | 15600 |
| 2023-08-23 | -90.00 | $15.75 | 6300 |
| 2023-08-22 | -98.33 | $15.60 | 4333 |
| 2023-08-21 | -100.00 | $15.57 | 10810 |
| 2023-08-18 | -97.11 | $15.69 | 3900 |
| 2023-08-17 | -98.84 | $15.67 | 8243 |
| 2023-08-16 | -100.00 | $15.76 | 9600 |
| 2023-08-15 | -100.00 | $15.81 | 38920 |
| 2023-08-14 | -97.04 | $16.06 | 3000 |
| 2023-08-11 | -88.15 | $16.18 | 14400 |
| 2023-08-10 | -85.40 | $16.20 | 8100 |
| 2023-08-09 | -65.69 | $16.47 | 4200 |
| 2023-08-08 | -59.85 | $16.55 | 16410 |
| 2023-08-07 | -28.47 | $16.98 | 26700 |
| 2023-08-04 | -26.28 | $17.01 | 10734 |
| 2023-08-03 | -52.55 | $16.65 | 12400 |
| 2023-08-02 | -16.84 | $16.79 | 9700 |
| 2023-08-01 | 0.00 | $16.85 | 12600 |
| 2023-07-31 | -12.33 | $16.64 | 13000 |
| 2023-07-28 | -50.00 | $16.29 | 13900 |
| 2023-07-27 | -60.29 | $16.17 | 12400 |
| 2023-07-26 | -57.35 | $16.19 | 11000 |
| 2023-07-25 | -67.14 | $16.11 | 1800 |
| 2023-07-24 | -56.58 | $16.15 | 11125 |
| 2023-07-21 | -50.00 | $16.19 | 3700 |
| 2023-07-20 | -44.32 | $16.19 | 1934 |
| 2023-07-19 | -24.44 | $16.36 | 18115 |
| 2023-07-18 | -61.54 | $16.02 | 10233 |
| 2023-07-17 | -57.14 | $16.06 | 6948 |
| 2023-07-14 | -30.77 | $16.30 | 2700 |
| 2023-07-13 | -24.18 | $16.36 | 9638 |
| 2023-07-12 | -19.78 | $16.40 | 2512 |
| 2023-07-11 | -21.98 | $16.38 | 5633 |
| 2023-07-10 | -28.57 | $16.32 | 9100 |
| 2023-07-07 | -23.08 | $16.37 | 7000 |
| 2023-07-06 | -35.11 | $16.25 | 2808 |
| 2023-07-05 | -18.09 | $16.41 | 11109 |
| 2023-07-03 | -10.75 | $16.37 | 6100 |
| 2023-06-30 | 0.00 | $16.37 | 24249 |
| 2023-06-29 | -40.00 | $15.97 | 13001 |
| 2023-06-28 | -17.33 | $16.14 | 16821 |
| 2023-06-27 | -31.76 | $16.00 | 15900 |
| 2023-06-26 | -51.89 | $15.92 | 16500 |
| 2023-06-23 | -50.94 | $15.93 | 19700 |
| 2023-06-22 | -67.92 | $15.75 | 15437 |
| 2023-06-21 | -72.64 | $15.70 | 16900 |
| 2023-06-20 | -78.23 | $15.68 | 12200 |
| 2023-06-16 | -74.62 | $15.74 | 11300 |
| 2023-06-15 | -67.81 | $15.88 | 17500 |
| 2023-06-14 | -73.38 | $15.82 | 17141 |
| 2023-06-13 | -62.34 | $15.99 | 8935 |
| 2023-06-12 | -53.90 | $16.12 | 16637 |
| 2023-06-09 | -57.79 | $16.06 | 9323 |
| 2023-06-08 | -54.32 | $16.15 | 30300 |
| 2023-06-07 | -81.29 | $15.73 | 17400 |
| 2023-06-06 | -80.12 | $15.75 | 14908 |
| 2023-06-05 | -84.92 | $15.68 | 20751 |
| 2023-06-02 | -89.39 | $15.60 | 15600 |
| 2023-06-01 | -84.36 | $15.69 | 28000 |
| 2023-05-31 | -86.59 | $15.65 | 27500 |
| 2023-05-30 | -91.06 | $15.57 | 33400 |
| 2023-05-26 | -95.03 | $15.50 | 43300 |
| 2023-05-25 | -98.41 | $15.98 | 14100 |
| 2023-05-24 | -95.33 | $16.20 | 14400 |
| 2023-05-23 | -91.09 | $16.30 | 12931 |
| 2023-05-22 | -82.18 | $16.39 | 15300 |
| 2023-05-19 | -91.78 | $16.55 | 26505 |
| 2023-05-18 | -78.08 | $16.65 | 1400 |
| 2023-05-17 | -57.53 | $16.80 | 4306 |
| 2023-05-16 | -90.54 | $16.55 | 2000 |
| 2023-05-15 | -81.58 | $16.60 | 8200 |
| 2023-05-12 | -54.88 | $16.77 | 13912 |
| 2023-05-11 | -44.83 | $16.83 | 5914 |
| 2023-05-10 | -39.08 | $16.88 | 22825 |
| 2023-05-09 | -47.25 | $16.83 | 11400 |
| 2023-05-08 | -49.45 | $16.81 | 14919 |
| 2023-05-05 | -32.29 | $16.95 | 5516 |
| 2023-05-04 | -39.18 | $16.89 | 21711 |
| 2023-05-03 | -40.40 | $16.89 | 8200 |
| 2023-05-02 | -45.10 | $16.83 | 18438 |
| 2023-05-01 | -28.43 | $17.00 | 39700 |
| 2023-04-28 | -44.12 | $16.84 | 12711 |
| 2023-04-27 | -40.20 | $16.88 | 2849 |
| 2023-04-26 | -55.34 | $16.72 | 9500 |
| 2023-04-25 | -21.43 | $17.02 | 13637 |
| 2023-04-24 | -30.53 | $16.89 | 8100 |
| 2023-04-21 | -34.64 | $16.76 | 8814 |
| 2023-04-20 | -43.79 | $16.62 | 10909 |
| 2023-04-19 | -49.67 | $16.53 | 5500 |
| 2023-04-18 | -43.90 | $16.57 | 24149 |
| 2023-04-17 | -47.09 | $16.48 | 10600 |
| 2023-04-14 | -47.09 | $16.48 | 14633 |
| 2023-04-13 | -35.47 | $16.68 | 10300 |
| 2023-04-12 | -14.53 | $17.04 | 13900 |
| 2023-04-11 | -35.47 | $16.68 | 2236 |
| 2023-04-10 | -22.67 | $16.90 | 29400 |
| 2023-04-06 | -19.19 | $16.96 | 9100 |
| 2023-04-05 | -36.05 | $16.67 | 9047 |
| 2023-04-04 | -19.86 | $16.74 | 11800 |
| 2023-04-03 | -4.79 | $16.96 | 15000 |
| 2023-03-31 | -14.49 | $16.75 | 5100 |
| 2023-03-30 | -39.42 | $16.40 | 4710 |
| 2023-03-29 | -34.31 | $16.47 | 18548 |
| 2023-03-28 | -48.91 | $16.27 | 15925 |
| 2023-03-27 | -67.88 | $16.01 | 31434 |
| 2023-03-24 | -74.45 | $15.92 | 3501 |
| 2023-03-23 | -78.10 | $15.87 | 2111 |
| 2023-03-22 | -82.31 | $15.83 | 3500 |
| 2023-03-21 | -76.87 | $15.91 | 22300 |
| 2023-03-20 | -92.17 | $15.70 | 19943 |
| 2023-03-17 | -96.69 | $15.77 | 19000 |
| 2023-03-16 | -96.22 | $15.80 | 17300 |
| 2023-03-15 | -99.56 | $15.74 | 19539 |
| 2023-03-14 | -91.25 | $15.94 | 25200 |
| 2023-03-13 | -90.91 | $16.08 | 9500 |
| 2023-03-10 | -95.67 | $16.30 | 8132 |
| 2023-03-09 | -90.84 | $16.45 | 12605 |
| 2023-03-08 | -93.65 | $16.38 | 27200 |
| 2023-03-07 | -92.68 | $16.47 | 34400 |
| 2023-03-06 | -88.84 | $16.72 | 19100 |
| 2023-03-03 | -91.79 | $16.66 | 7800 |
| 2023-03-02 | -95.15 | $16.57 | 10800 |
| 2023-03-01 | -93.85 | $16.68 | 10600 |
| 2023-02-28 | -91.92 | $16.73 | 6600 |
| 2023-02-27 | -95.38 | $16.64 | 3600 |
| 2023-02-24 | -95.00 | $16.65 | 7800 |
| 2023-02-23 | -93.85 | $16.83 | 6500 |
| 2023-02-22 | -92.21 | $16.87 | 8031 |
| 2023-02-21 | -97.89 | $16.80 | 16600 |
| 2023-02-17 | -86.70 | $17.23 | 4200 |
| 2023-02-16 | -97.24 | $17.01 | 31400 |
| 2023-02-15 | -79.69 | $17.59 | 5800 |
| 2023-02-14 | -80.00 | $17.56 | 25500 |
| 2023-02-13 | -56.41 | $18.02 | 31935 |
| 2023-02-10 | -28.72 | $18.56 | 44927 |
| 2023-02-09 | -32.82 | $18.48 | 19200 |
| 2023-02-08 | -36.65 | $18.31 | 17635 |
| 2023-02-07 | -29.06 | $18.44 | 9800 |
| 2023-02-06 | -32.63 | $18.35 | 40834 |
| 2023-02-03 | -13.70 | $18.75 | 33700 |
| 2023-02-02 | 0.00 | $18.45 | 23000 |
| 2023-02-01 | -5.03 | $18.25 | 14016 |
| 2023-01-31 | -17.59 | $18.00 | 30509 |
| 2023-01-30 | -17.45 | $17.94 | 22300 |
| 2023-01-27 | -12.77 | $18.05 | 26226 |
| 2023-01-26 | 0.00 | $18.35 | 12700 |
| 2023-01-25 | -2.55 | $18.29 | 16900 |
| 2023-01-24 | -5.96 | $18.05 | 10601 |
| 2023-01-23 | -3.23 | $18.10 | 8742 |
| 2023-01-20 | -10.00 | $17.80 | 10700 |
| 2023-01-19 | -19.00 | $17.62 | 13800 |
| 2023-01-18 | -16.50 | $17.67 | 3300 |
| 2023-01-17 | -18.00 | $17.64 | 25900 |
| 2023-01-13 | 0.00 | $17.80 | 15200 |
| 2023-01-12 | -5.56 | $17.70 | 14836 |
| 2023-01-11 | -28.33 | $17.29 | 13221 |
| 2023-01-10 | -52.60 | $16.91 | 9131 |
| 2023-01-09 | -53.13 | $16.90 | 23200 |
| 2023-01-06 | -58.85 | $16.79 | 10600 |
| 2023-01-05 | -79.72 | $16.43 | 16944 |
| 2023-01-04 | -65.09 | $16.74 | 11200 |
| 2023-01-03 | -70.28 | $16.63 | 19420 |
| 2022-12-30 | -84.23 | $16.35 | 39400 |
| 2022-12-29 | -94.34 | $16.22 | 28000 |
| 2022-12-28 | -87.26 | $16.37 | 8800 |
| 2022-12-27 | -83.49 | $16.45 | 18900 |
| 2022-12-23 | -79.72 | $16.53 | 28608 |
| 2022-12-22 | -47.17 | $17.22 | 60839 |
| 2022-12-21 | -53.77 | $17.08 | 11300 |
| 2022-12-20 | -56.76 | $16.96 | 26148 |
| 2022-12-19 | -83.78 | $16.36 | 118219 |
| 2022-12-16 | -52.99 | $16.89 | 39300 |
| 2022-12-15 | -26.74 | $17.49 | 35601 |
| 2022-12-14 | -31.87 | $17.35 | 58409 |
| 2022-12-13 | -31.87 | $17.35 | 35740 |
| 2022-12-12 | -27.40 | $17.42 | 20200 |
| 2022-12-09 | -21.58 | $17.59 | 10000 |
| 2022-12-08 | -36.30 | $17.16 | 25101 |
| 2022-12-07 | -43.49 | $16.95 | 73047 |
| 2022-12-06 | -29.79 | $17.35 | 13500 |
| 2022-12-05 | -34.53 | $17.16 | 31800 |
| 2022-12-02 | -25.08 | $17.42 | 39748 |
| 2022-12-01 | -5.66 | $18.00 | 33513 |
| 2022-11-30 | -3.96 | $17.34 | 19637 |
| 2022-11-29 | 0.00 | $17.34 | 15900 |
| 2022-11-28 | -5.93 | $17.16 | 13725 |
| 2022-11-25 | 0.00 | $17.24 | 10716 |
| 2022-11-23 | -9.23 | $16.95 | 81847 |
| 2022-11-22 | -35.16 | $16.25 | 57000 |
| 2022-11-21 | -28.91 | $16.41 | 17600 |
| 2022-11-18 | -23.44 | $16.55 | 50120 |
| 2022-11-17 | -47.64 | $15.59 | 47600 |
| 2022-11-16 | -28.80 | $15.95 | 32900 |
| 2022-11-15 | -0.52 | $16.49 | 27119 |
| 2022-11-14 | -43.18 | $15.59 | 42802 |
| 2022-11-11 | -16.56 | $15.85 | 12934 |
| 2022-11-10 | -2.65 | $16.06 | 21204 |
| 2022-11-09 | -30.97 | $15.66 | 11500 |
| 2022-11-08 | -30.97 | $15.66 | 26549 |
| 2022-11-07 | -41.14 | $15.62 | 16200 |
| 2022-11-04 | -67.61 | $15.16 | 6700 |
| 2022-11-03 | -62.50 | $15.25 | 25800 |
| 2022-11-02 | -57.95 | $15.33 | 56800 |
| 2022-11-01 | -92.82 | $14.72 | 19700 |
| 2022-10-31 | -95.36 | $14.68 | 25800 |
| 2022-10-28 | -92.78 | $14.73 | 29541 |
| 2022-10-27 | -100.00 | $14.64 | 34833 |
| 2022-10-26 | -87.23 | $14.89 | 53337 |
| 2022-10-25 | -94.48 | $14.99 | 41200 |
| 2022-10-24 | -100.00 | $15.08 | 10600 |
| 2022-10-21 | -100.00 | $15.28 | 18300 |
| 2022-10-20 | -93.86 | $15.46 | 10723 |
| 2022-10-19 | -87.72 | $15.53 | 24004 |
| 2022-10-18 | -91.18 | $15.60 | 13520 |
| 2022-10-17 | -92.93 | $15.61 | 34800 |
| 2022-10-14 | -51.49 | $16.03 | 8545 |
| 2022-10-13 | -48.11 | $16.09 | 11500 |
| 2022-10-12 | -48.21 | $16.12 | 13829 |
| 2022-10-11 | -77.71 | $15.89 | 21700 |
| 2022-10-10 | -70.85 | $16.12 | 8723 |
| 2022-10-07 | -73.93 | $16.09 | 5517 |
| 2022-10-06 | -68.18 | $16.24 | 3210 |
| 2022-10-05 | -63.35 | $16.35 | 3900 |
| 2022-10-04 | -66.67 | $16.28 | 18437 |
| 2022-10-03 | -73.42 | $16.13 | 23000 |
| 2022-09-30 | -97.30 | $15.60 | 18947 |
| 2022-09-29 | -95.05 | $15.65 | 7835 |
| 2022-09-28 | -85.59 | $15.86 | 59800 |
| 2022-09-27 | -89.91 | $15.77 | 30238 |
| 2022-09-26 | -97.52 | $15.61 | 16611 |
| 2022-09-23 | -98.52 | $15.74 | 17030 |
| 2022-09-22 | -97.28 | $15.90 | 13200 |
| 2022-09-21 | -92.64 | $16.10 | 20317 |
| 2022-09-20 | -95.35 | $16.03 | 28918 |
| 2022-09-19 | -100.00 | $16.07 | 8817 |
| 2022-09-16 | -92.92 | $16.40 | 2300 |
| 2022-09-15 | -94.86 | $16.47 | 11728 |
| 2022-09-14 | -88.67 | $16.84 | 9937 |
| 2022-09-13 | -98.04 | $16.65 | 28900 |
| 2022-09-12 | -52.71 | $17.62 | 13201 |
| 2022-09-09 | -54.21 | $17.64 | 19400 |
| 2022-09-08 | -64.49 | $17.42 | 7725 |
| 2022-09-07 | -70.37 | $17.30 | 73800 |
| 2022-09-06 | -92.59 | $16.82 | 21200 |
| 2022-09-02 | -98.41 | $16.96 | 8300 |
| 2022-09-01 | -98.03 | $17.00 | 6929 |
| 2022-08-31 | -98.89 | $17.21 | 40500 |
| 2022-08-30 | -97.86 | $17.62 | 8404 |
| 2022-08-29 | -100.00 | $17.67 | 18642 |
| 2022-08-26 | -56.30 | $18.32 | 2500 |
| 2022-08-25 | -84.03 | $17.99 | 4725 |
| 2022-08-24 | -62.34 | $18.03 | 11525 |
| 2022-08-23 | -72.61 | $17.85 | 11123 |
| 2022-08-22 | -63.06 | $18.00 | 3809 |
| 2022-08-19 | -39.24 | $18.37 | 5400 |
| 2022-08-18 | -36.71 | $18.41 | 9700 |
| 2022-08-17 | -33.54 | $18.46 | 6736 |
| 2022-08-16 | -31.65 | $18.49 | 8900 |
| 2022-08-15 | -25.32 | $18.59 | 4800 |
| 2022-08-12 | -34.18 | $18.45 | 13300 |
| 2022-08-11 | -34.18 | $18.45 | 22100 |
| 2022-08-10 | -30.00 | $18.51 | 13001 |
| 2022-08-09 | -24.38 | $18.60 | 13400 |
| 2022-08-08 | -33.75 | $18.45 | 7100 |
| 2022-08-05 | -20.00 | $18.67 | 18800 |
| 2022-08-04 | -12.82 | $18.75 | 13600 |
| 2022-08-03 | -10.97 | $18.77 | 12700 |
| 2022-08-02 | -1.48 | $18.68 | 13600 |
| 2022-08-01 | -2.72 | $18.66 | 28030 |
| 2022-07-29 | -3.19 | $18.14 | 30015 |
| 2022-07-28 | -7.89 | $17.85 | 37500 |
| 2022-07-27 | -54.65 | $17.44 | 21200 |
| 2022-07-26 | -36.00 | $17.46 | 17518 |
| 2022-07-25 | -40.00 | $17.41 | 27023 |
| 2022-07-22 | -29.58 | $17.49 | 20300 |
| 2022-07-21 | -26.06 | $17.54 | 9800 |
| 2022-07-20 | -18.67 | $17.60 | 13738 |
| 2022-07-19 | -1.16 | $17.88 | 11432 |
| 2022-07-18 | -8.72 | $17.75 | 12644 |
| 2022-07-15 | -19.32 | $17.60 | 14846 |
| 2022-07-14 | -19.32 | $17.60 | 11323 |
| 2022-07-13 | -25.00 | $17.50 | 11931 |
| 2022-07-12 | -19.32 | $17.60 | 19115 |
| 2022-07-11 | -23.86 | $17.52 | 21900 |
| 2022-07-08 | -30.22 | $17.45 | 18700 |
| 2022-07-07 | -34.87 | $17.45 | 13000 |
| 2022-07-06 | -42.16 | $17.36 | 11700 |
| 2022-07-05 | -35.29 | $17.50 | 20625 |
| 2022-07-01 | -45.59 | $17.29 | 24500 |
| 2022-06-30 | -37.74 | $17.50 | 29340 |
| 2022-06-29 | -58.49 | $17.06 | 17418 |
| 2022-06-28 | -70.28 | $16.81 | 37022 |
| 2022-06-27 | -72.17 | $16.77 | 25820 |
| 2022-06-24 | -74.53 | $16.72 | 30500 |
| 2022-06-23 | -68.27 | $16.60 | 15700 |
| 2022-06-22 | -76.95 | $16.33 | 37400 |
| 2022-06-21 | -78.81 | $16.18 | 20020 |
| 2022-06-17 | -55.76 | $16.80 | 19700 |
| 2022-06-16 | -32.97 | $17.39 | 14900 |
| 2022-06-15 | -33.45 | $17.37 | 26400 |
| 2022-06-14 | -41.73 | $17.14 | 33112 |
| 2022-06-13 | -32.37 | $17.40 | 24100 |
| 2022-06-10 | -22.66 | $17.67 | 42508 |
| 2022-06-09 | -17.99 | $17.80 | 8900 |
| 2022-06-08 | -11.15 | $17.99 | 13216 |
| 2022-06-07 | -6.12 | $18.13 | 24944 |
| 2022-06-06 | -11.15 | $17.99 | 24549 |
| 2022-06-03 | -9.35 | $18.04 | 14507 |
| 2022-06-02 | -1.80 | $18.25 | 29204 |
| 2022-06-01 | -2.54 | $17.82 | 32000 |
| 2022-05-31 | -0.96 | $17.59 | 41800 |
| 2022-05-27 | -1.10 | $17.32 | 60800 |
| 2022-05-26 | -25.32 | $16.67 | 71529 |
| 2022-05-25 | -52.53 | $16.27 | 139500 |
| 2022-05-24 | -86.93 | $15.78 | 73730 |
| 2022-05-23 | -91.11 | $15.72 | 51100 |
| 2022-05-20 | -90.48 | $15.76 | 16800 |
| 2022-05-19 | -94.86 | $15.65 | 33100 |
| 2022-05-18 | -100.00 | $15.52 | 38412 |
| 2022-05-17 | -96.31 | $15.83 | 30239 |
| 2022-05-16 | -90.00 | $16.01 | 21300 |
| 2022-05-13 | -88.69 | $16.06 | 55300 |
| 2022-05-12 | -96.11 | $15.85 | 57100 |
| 2022-05-11 | -92.67 | $16.17 | 76415 |
| 2022-05-10 | -93.65 | $16.17 | 29000 |
| 2022-05-09 | -89.30 | $16.32 | 66946 |
| 2022-05-06 | -89.72 | $16.82 | 21614 |
| 2022-05-05 | -97.87 | $16.59 | 24600 |
| 2022-05-04 | -97.03 | $16.74 | 23800 |
| 2022-05-03 | -96.13 | $16.79 | 25700 |
| 2022-05-02 | -95.74 | $16.87 | 21900 |
| 2022-04-29 | -93.31 | $16.95 | 15500 |
| 2022-04-28 | -89.06 | $17.09 | 36300 |
| 2022-04-27 | -97.49 | $16.91 | 39400 |
| 2022-04-26 | -97.94 | $17.17 | 44734 |
| 2022-04-25 | -100.00 | $17.72 | 18000 |
| 2022-04-22 | -95.00 | $17.93 | 11400 |
| 2022-04-21 | -91.36 | $18.01 | 15900 |
| 2022-04-20 | -88.64 | $18.07 | 38819 |
| 2022-04-19 | -88.18 | $18.08 | 32200 |
| 2022-04-18 | -100.00 | $17.82 | 19241 |
| 2022-04-14 | -87.10 | $18.40 | 18741 |
| 2022-04-13 | -89.25 | $18.36 | 16400 |
| 2022-04-12 | -67.74 | $18.76 | 18544 |
| 2022-04-11 | -62.90 | $18.85 | 15100 |
| 2022-04-08 | -39.25 | $19.29 | 10800 |
| 2022-04-07 | -66.13 | $18.79 | 22506 |
| 2022-04-06 | -68.28 | $18.75 | 9726 |
| 2022-04-05 | -61.29 | $18.88 | 72000 |
| 2022-04-04 | -44.85 | $19.07 | 25948 |
| 2022-04-01 | -57.58 | $18.86 | 16708 |
| 2022-03-31 | -76.36 | $18.55 | 26808 |
| 2022-03-30 | -91.33 | $18.31 | 30300 |
| 2022-03-29 | -90.56 | $18.33 | 22508 |
| 2022-03-28 | -95.38 | $18.31 | 10947 |
| 2022-03-25 | -91.91 | $18.37 | 38201 |
| 2022-03-24 | -88.30 | $18.45 | 20208 |
| 2022-03-23 | -89.02 | $18.50 | 31500 |
| 2022-03-22 | -95.36 | $18.52 | 11500 |
| 2022-03-21 | -77.42 | $18.80 | 7442 |
| 2022-03-18 | -86.11 | $18.70 | 12400 |
| 2022-03-17 | -85.56 | $18.71 | 15500 |
| 2022-03-16 | -80.56 | $18.80 | 36100 |
| 2022-03-15 | -100.00 | $18.91 | 16100 |
| 2022-03-14 | -87.20 | $19.16 | 25600 |
| 2022-03-11 | -89.57 | $19.22 | 14701 |
| 2022-03-10 | -100.00 | $19.13 | 6900 |
| 2022-03-09 | -98.59 | $19.15 | 20400 |
| 2022-03-08 | -90.32 | $19.30 | 19022 |
| 2022-03-07 | -79.19 | $19.56 | 7334 |
| 2022-03-04 | -70.52 | $19.71 | 8500 |
| 2022-03-03 | -66.47 | $19.78 | 5000 |
| 2022-03-02 | -64.74 | $19.81 | 3403 |
| 2022-03-01 | -62.43 | $19.85 | 7603 |
| 2022-02-28 | -77.46 | $19.59 | 8529 |
| 2022-02-25 | -73.99 | $19.65 | 12400 |
| 2022-02-24 | -98.27 | $19.23 | 21400 |
| 2022-02-23 | -100.00 | $19.59 | 9600 |
| 2022-02-22 | -91.04 | $19.71 | 11012 |
| 2022-02-18 | -85.25 | $19.89 | 10800 |
| 2022-02-17 | -76.23 | $20.00 | 19600 |
| 2022-02-16 | -77.60 | $19.99 | 27036 |
| 2022-02-15 | -72.80 | $20.05 | 22929 |
| 2022-02-14 | -80.57 | $20.05 | 4918 |
| 2022-02-11 | -83.80 | $20.06 | 17427 |
| 2022-02-10 | -80.71 | $20.20 | 9700 |
| 2022-02-09 | -76.77 | $20.30 | 8400 |
| 2022-02-08 | -65.75 | $20.58 | 46700 |
| 2022-02-07 | -72.44 | $20.41 | 36248 |
| 2022-02-04 | -67.32 | $20.54 | 9500 |
| 2022-02-03 | -65.80 | $20.63 | 21832 |
| 2022-02-02 | -66.91 | $20.60 | 20000 |
| 2022-02-01 | -76.21 | $20.35 | 30932 |
| 2022-01-31 | -76.95 | $20.33 | 16712 |
| 2022-01-28 | -79.18 | $20.27 | 17600 |
| 2022-01-27 | -83.64 | $20.15 | 32834 |
| 2022-01-26 | -75.09 | $20.38 | 31933 |
| 2022-01-25 | -74.35 | $20.40 | 22812 |
| 2022-01-24 | -78.81 | $20.28 | 23728 |
| 2022-01-21 | -88.78 | $20.58 | 20640 |
| 2022-01-20 | -87.80 | $20.60 | 21600 |
| 2022-01-19 | -90.24 | $20.55 | 20603 |
| 2022-01-18 | -94.39 | $20.60 | 44600 |
| 2022-01-14 | -86.30 | $21.46 | 12100 |
| 2022-01-13 | -79.00 | $21.62 | 17544 |
| 2022-01-12 | -73.89 | $21.75 | 40300 |
| 2022-01-11 | -69.47 | $21.85 | 13929 |
| 2022-01-10 | -73.45 | $21.76 | 60617 |
| 2022-01-07 | -58.41 | $22.10 | 4900 |
| 2022-01-06 | -60.18 | $22.06 | 28336 |
| 2022-01-05 | -53.54 | $22.21 | 23800 |
| 2022-01-04 | -54.42 | $22.19 | 26317 |
| 2022-01-03 | -52.21 | $22.24 | 25404 |
| 2021-12-31 | -49.56 | $22.30 | 42600 |
| 2021-12-30 | -71.24 | $21.81 | 28135 |
| 2021-12-29 | -82.74 | $21.55 | 29800 |
| 2021-12-28 | -86.73 | $21.46 | 79949 |
| 2021-12-27 | -88.70 | $21.85 | 12300 |
| 2021-12-23 | -85.88 | $21.90 | 21300 |
| 2021-12-22 | -72.32 | $22.14 | 11024 |
| 2021-12-21 | -71.19 | $22.16 | 5400 |
| 2021-12-20 | -63.84 | $22.29 | 25400 |
| 2021-12-17 | -8.45 | $23.30 | 12708 |
| 2021-12-16 | -9.86 | $23.28 | 17200 |
| 2021-12-15 | -13.38 | $23.23 | 16611 |
| 2021-12-14 | -16.55 | $23.16 | 6600 |
| 2021-12-13 | -26.56 | $22.94 | 18500 |
| 2021-12-10 | -22.22 | $22.70 | 13700 |
| 2021-12-09 | -33.33 | $22.60 | 9735 |
| 2021-12-08 | -42.22 | $22.52 | 4722 |
| 2021-12-07 | -43.33 | $22.51 | 8200 |
| 2021-12-06 | -70.00 | $22.27 | 11136 |
| 2021-12-03 | -92.65 | $22.27 | 3000 |
| 2021-12-02 | -59.46 | $22.46 | 15400 |
| 2021-12-01 | -39.47 | $22.60 | 2809 |
| 2021-11-30 | -25.56 | $22.67 | 7214 |
| 2021-11-29 | -20.00 | $22.67 | 14700 |
| 2021-11-26 | -13.39 | $22.72 | 3738 |
| 2021-11-24 | -27.35 | $22.55 | 2010 |
| 2021-11-23 | -27.97 | $22.54 | 1249 |
| 2021-11-22 | -22.88 | $22.60 | 4844 |
| 2021-11-19 | -12.71 | $22.72 | 8332 |
| 2021-11-18 | -4.35 | $22.79 | 9016 |
| 2021-11-17 | -15.65 | $22.66 | 6511 |
| 2021-11-16 | -10.43 | $22.72 | 5200 |
| 2021-11-15 | -10.43 | $22.72 | 13817 |
| 2021-11-12 | -9.01 | $22.70 | 4300 |
| 2021-11-11 | -37.72 | $22.40 | 7536 |
| 2021-11-10 | -51.20 | $22.30 | 12700 |
| 2021-11-09 | -41.09 | $22.45 | 21849 |
| 2021-11-08 | -39.01 | $22.55 | 8200 |
| 2021-11-05 | -48.59 | $22.42 | 9700 |
| 2021-11-04 | -59.86 | $22.26 | 5311 |
| 2021-11-03 | -66.90 | $22.16 | 3000 |
| 2021-11-02 | -62.68 | $22.22 | 8400 |
| 2021-11-01 | -80.14 | $21.98 | 44100 |
| 2021-10-29 | -82.19 | $21.95 | 18111 |
| 2021-10-28 | -89.04 | $21.85 | 19914 |
| 2021-10-27 | -89.81 | $21.85 | 40600 |
| 2021-10-26 | -89.68 | $22.13 | 14736 |
| 2021-10-25 | -93.57 | $22.24 | 1800 |
| 2021-10-22 | -96.05 | $22.21 | 9200 |
| 2021-10-21 | -92.52 | $22.31 | 8335 |
| 2021-10-20 | -94.81 | $22.47 | 7300 |
| 2021-10-19 | -96.00 | $22.55 | 1842 |
| 2021-10-18 | -95.80 | $22.58 | 4034 |
| 2021-10-15 | -93.01 | $22.62 | 8443 |
| 2021-10-14 | -98.29 | $22.81 | 10100 |
| 2021-10-13 | -88.03 | $22.93 | 6100 |
| 2021-10-12 | -90.60 | $22.90 | 13100 |
| 2021-10-11 | -72.65 | $23.11 | 401 |
| 2021-10-08 | -92.31 | $22.88 | 1900 |
| 2021-10-07 | -85.47 | $22.96 | 2215 |
| 2021-10-06 | -82.91 | $22.99 | 2000 |
| 2021-10-05 | -77.78 | $23.05 | 1806 |
| 2021-10-04 | -82.05 | $23.00 | 4348 |
| 2021-10-01 | -81.20 | $23.01 | 3733 |
| 2021-09-30 | -71.79 | $23.12 | 11700 |
| 2021-09-29 | -76.07 | $23.07 | 1800 |
| 2021-09-28 | -94.87 | $22.85 | 26125 |
| 2021-09-27 | -83.58 | $23.40 | 9600 |
| 2021-09-24 | -50.75 | $23.62 | 7037 |
| 2021-09-23 | -52.24 | $23.61 | 4124 |
| 2021-09-22 | -38.81 | $23.70 | 5600 |
| 2021-09-21 | -38.81 | $23.70 | 10012 |
| 2021-09-20 | -40.30 | $23.69 | 3600 |
| 2021-09-17 | -55.22 | $23.59 | 3300 |
| 2021-09-16 | -92.06 | $23.34 | 8200 |
| 2021-09-15 | -68.12 | $23.51 | 4507 |
| 2021-09-14 | -52.17 | $23.62 | 12635 |
| 2021-09-13 | -31.88 | $23.76 | 2800 |
| 2021-09-10 | -49.28 | $23.64 | 4700 |
| 2021-09-09 | -43.48 | $23.68 | 16404 |
| 2021-09-08 | -80.28 | $23.43 | 14600 |
| 2021-09-07 | -70.42 | $23.50 | 2200 |
| 2021-09-03 | -50.70 | $23.64 | 10900 |
| 2021-09-02 | -42.25 | $23.70 | 9400 |
| 2021-09-01 | -46.48 | $23.67 | 11143 |
| 2021-08-31 | -80.28 | $23.43 | 17343 |
| 2021-08-30 | -45.07 | $23.68 | 8810 |
| 2021-08-27 | -46.48 | $23.67 | 20800 |
| 2021-08-26 | -60.00 | $23.55 | 11133 |
| 2021-08-25 | -42.67 | $23.68 | 11008 |
| 2021-08-24 | -57.33 | $23.57 | 20500 |
| 2021-08-23 | -66.67 | $23.50 | 13328 |
| 2021-08-20 | -60.00 | $23.55 | 5100 |
| 2021-08-19 | -88.00 | $23.34 | 15212 |
| 2021-08-18 | -40.00 | $23.68 | 18300 |
| 2021-08-17 | -36.25 | $23.71 | 3900 |
| 2021-08-16 | -26.25 | $23.79 | 2800 |
| 2021-08-13 | -36.25 | $23.71 | 5700 |
| 2021-08-12 | -26.25 | $23.79 | 13500 |
| 2021-08-11 | -63.75 | $23.49 | 10200 |
| 2021-08-10 | -3.75 | $23.97 | 8923 |
| 2021-08-09 | -46.25 | $23.63 | 1115 |
| 2021-08-06 | -25.00 | $23.80 | 1819 |
| 2021-08-05 | -12.50 | $23.90 | 6402 |
| 2021-08-04 | 0.00 | $24.00 | 1613 |
| 2021-08-03 | -10.00 | $23.92 | 15400 |
| 2021-08-02 | -6.25 | $23.95 | 3304 |
| 2021-07-30 | -50.00 | $23.60 | 26000 |
| 2021-07-29 | -68.75 | $23.45 | 9110 |
| 2021-07-28 | -79.07 | $23.32 | 14100 |
| 2021-07-27 | -33.33 | $23.70 | 12600 |
| 2021-07-26 | -16.48 | $23.85 | 11306 |
| 2021-07-23 | -30.77 | $23.72 | 4435 |
| 2021-07-22 | -69.23 | $23.37 | 26400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.11
2026-07-17
Close Price
$15.71
Vol: 1635Average Directional Index - Detailed Analysis
Minimum
6.34
Average
22.61
Maximum
58.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.11 | $15.71 | 1635 |
| 2026-07-16 | 11.84 | $15.79 | 8820 |
| 2026-07-15 | 11.51 | $15.69 | 11800 |
| 2026-07-14 | 11.51 | $15.71 | 19700 |
| 2026-07-13 | 10.91 | $15.67 | 26745 |
| 2026-07-10 | 10.32 | $15.57 | 8500 |
| 2026-07-09 | 9.93 | $15.55 | 5625 |
| 2026-07-08 | 9.69 | $15.57 | 3122 |
| 2026-07-07 | 9.44 | $15.61 | 12100 |
| 2026-07-06 | 8.80 | $15.59 | 13000 |
| 2026-07-02 | 8.13 | $15.65 | 16600 |
| 2026-07-01 | 7.43 | $15.62 | 16700 |
| 2026-06-30 | 6.86 | $15.49 | 42600 |
| 2026-06-29 | 6.34 | $15.43 | 13000 |
| 2026-06-26 | 6.51 | $15.34 | 4900 |
| 2026-06-25 | 6.83 | $15.39 | 3200 |
| 2026-06-24 | 7.05 | $15.41 | 5800 |
| 2026-06-23 | 7.06 | $15.34 | 1900 |
| 2026-06-22 | 7.08 | $15.27 | 6500 |
| 2026-06-18 | 6.95 | $15.19 | 26600 |
| 2026-06-17 | 7.06 | $15.16 | 5500 |
| 2026-06-16 | 7.19 | $15.16 | 13300 |
| 2026-06-15 | 7.37 | $15.21 | 21400 |
| 2026-06-12 | 7.61 | $15.34 | 14938 |
| 2026-06-11 | 7.97 | $15.34 | 7131 |
| 2026-06-10 | 8.00 | $15.41 | 4500 |
| 2026-06-09 | 8.20 | $15.24 | 10100 |
| 2026-06-08 | 8.24 | $15.16 | 10500 |
| 2026-06-05 | 8.65 | $15.20 | 5111 |
| 2026-06-04 | 8.96 | $15.20 | 8800 |
| 2026-06-03 | 9.35 | $15.28 | 13300 |
| 2026-06-02 | 9.70 | $15.31 | 14200 |
| 2026-06-01 | 10.04 | $15.35 | 12934 |
| 2026-05-29 | 10.18 | $15.44 | 11008 |
| 2026-05-28 | 10.32 | $15.39 | 8200 |
| 2026-05-27 | 10.58 | $15.30 | 14000 |
| 2026-05-26 | 11.13 | $15.21 | 8822 |
| 2026-05-22 | 11.49 | $15.08 | 11244 |
| 2026-05-21 | 11.81 | $14.96 | 11849 |
| 2026-05-20 | 12.04 | $15.02 | 21445 |
| 2026-05-19 | 12.19 | $15.04 | 7127 |
| 2026-05-18 | 12.50 | $15.18 | 19927 |
| 2026-05-15 | 12.81 | $15.27 | 8300 |
| 2026-05-14 | 13.43 | $15.41 | 11000 |
| 2026-05-13 | 13.82 | $15.26 | 26500 |
| 2026-05-12 | 14.23 | $15.26 | 58528 |
| 2026-05-11 | 14.66 | $15.57 | 16113 |
| 2026-05-08 | 14.52 | $15.65 | 12447 |
| 2026-05-07 | 14.53 | $15.36 | 12300 |
| 2026-05-06 | 14.54 | $15.47 | 44220 |
| 2026-05-05 | 14.51 | $15.15 | 20804 |
| 2026-05-04 | 15.13 | $14.94 | 17700 |
| 2026-05-01 | 15.65 | $15.17 | 10000 |
| 2026-04-30 | 16.15 | $15.26 | 18644 |
| 2026-04-29 | 17.00 | $14.97 | 38919 |
| 2026-04-28 | 17.78 | $15.18 | 26021 |
| 2026-04-27 | 18.69 | $15.18 | 7600 |
| 2026-04-24 | 19.18 | $15.22 | 1500 |
| 2026-04-23 | 19.59 | $15.27 | 3000 |
| 2026-04-22 | 20.02 | $15.35 | 4744 |
| 2026-04-21 | 20.26 | $15.30 | 3434 |
| 2026-04-20 | 20.52 | $15.33 | 2048 |
| 2026-04-17 | 20.76 | $15.39 | 6200 |
| 2026-04-16 | 20.82 | $15.19 | 11246 |
| 2026-04-15 | 21.47 | $15.43 | 6339 |
| 2026-04-14 | 21.81 | $15.60 | 21100 |
| 2026-04-13 | 21.79 | $15.67 | 7027 |
| 2026-04-10 | 21.57 | $15.62 | 25600 |
| 2026-04-09 | 21.27 | $15.70 | 12400 |
| 2026-04-08 | 20.94 | $15.85 | 180738 |
| 2026-04-07 | 20.61 | $14.90 | 11200 |
| 2026-04-06 | 21.45 | $14.92 | 3107 |
| 2026-04-02 | 22.30 | $14.97 | 4207 |
| 2026-04-01 | 23.08 | $15.09 | 13800 |
| 2026-03-31 | 23.70 | $15.06 | 17800 |
| 2026-03-30 | 24.36 | $14.84 | 9642 |
| 2026-03-27 | 25.31 | $14.95 | 14113 |
| 2026-03-26 | 26.18 | $14.79 | 1000 |
| 2026-03-25 | 27.30 | $15.07 | 4600 |
| 2026-03-24 | 28.34 | $15.03 | 3021 |
| 2026-03-23 | 29.43 | $15.35 | 23049 |
| 2026-03-20 | 30.15 | $15.26 | 13700 |
| 2026-03-19 | 31.54 | $15.34 | 20000 |
| 2026-03-18 | 32.95 | $15.41 | 1811 |
| 2026-03-17 | 33.77 | $15.53 | 5300 |
| 2026-03-16 | 34.63 | $15.56 | 27500 |
| 2026-03-13 | 35.12 | $15.98 | 12900 |
| 2026-03-12 | 34.59 | $16.00 | 73010 |
| 2026-03-11 | 34.03 | $15.66 | 26000 |
| 2026-03-10 | 33.90 | $15.78 | 63400 |
| 2026-03-09 | 33.77 | $15.51 | 15311 |
| 2026-03-06 | 34.22 | $15.54 | 12921 |
| 2026-03-05 | 34.29 | $15.59 | 15938 |
| 2026-03-04 | 34.37 | $15.77 | 4540 |
| 2026-03-03 | 33.88 | $15.68 | 28200 |
| 2026-03-02 | 33.37 | $15.93 | 89300 |
| 2026-02-27 | 32.48 | $15.97 | 43830 |
| 2026-02-26 | 32.07 | $15.95 | 20114 |
| 2026-02-25 | 31.42 | $15.85 | 473518 |
| 2026-02-24 | 30.74 | $15.60 | 100438 |
| 2026-02-23 | 30.66 | $15.29 | 61700 |
| 2026-02-20 | 28.82 | $15.39 | 51335 |
| 2026-02-19 | 26.75 | $15.33 | 7944 |
| 2026-02-18 | 24.98 | $15.36 | 95911 |
| 2026-02-17 | 23.11 | $15.25 | 19800 |
| 2026-02-13 | 21.98 | $15.17 | 11528 |
| 2026-02-12 | 20.89 | $15.18 | 16614 |
| 2026-02-11 | 19.74 | $15.21 | 20200 |
| 2026-02-10 | 18.71 | $15.19 | 7700 |
| 2026-02-09 | 17.69 | $15.08 | 7533 |
| 2026-02-06 | 16.19 | $15.10 | 20514 |
| 2026-02-05 | 14.83 | $15.10 | 22500 |
| 2026-02-04 | 13.41 | $14.95 | 28700 |
| 2026-02-03 | 11.94 | $14.98 | 37009 |
| 2026-02-02 | 10.71 | $14.98 | 20219 |
| 2026-01-30 | 9.80 | $14.89 | 14100 |
| 2026-01-29 | 8.84 | $14.86 | 35300 |
| 2026-01-28 | 8.17 | $14.67 | 13500 |
| 2026-01-27 | 8.31 | $14.54 | 15439 |
| 2026-01-26 | 8.45 | $14.54 | 29000 |
| 2026-01-23 | 8.81 | $14.56 | 21600 |
| 2026-01-22 | 8.75 | $14.55 | 14500 |
| 2026-01-21 | 9.20 | $14.60 | 8546 |
| 2026-01-20 | 9.68 | $14.53 | 28900 |
| 2026-01-16 | 10.18 | $14.73 | 10300 |
| 2026-01-15 | 10.24 | $14.67 | 13847 |
| 2026-01-14 | 10.52 | $14.69 | 17209 |
| 2026-01-13 | 10.82 | $14.63 | 13900 |
| 2026-01-12 | 11.35 | $14.58 | 39900 |
| 2026-01-09 | 11.70 | $14.53 | 19500 |
| 2026-01-08 | 12.02 | $14.44 | 30345 |
| 2026-01-07 | 11.94 | $14.50 | 38300 |
| 2026-01-06 | 12.09 | $14.46 | 39047 |
| 2026-01-05 | 12.01 | $14.43 | 8000 |
| 2026-01-02 | 12.22 | $14.37 | 19416 |
| 2025-12-31 | 12.26 | $14.31 | 72400 |
| 2025-12-30 | 11.80 | $14.28 | 65900 |
| 2025-12-29 | 11.18 | $14.25 | 68903 |
| 2025-12-26 | 10.53 | $14.32 | 60603 |
| 2025-12-24 | 9.97 | $14.32 | 33422 |
| 2025-12-23 | 9.57 | $14.42 | 47445 |
| 2025-12-22 | 9.45 | $14.44 | 65428 |
| 2025-12-19 | 9.45 | $14.52 | 29733 |
| 2025-12-18 | 9.46 | $14.47 | 46400 |
| 2025-12-17 | 9.87 | $14.46 | 39700 |
| 2025-12-16 | 10.38 | $14.49 | 36117 |
| 2025-12-15 | 10.88 | $14.49 | 20000 |
| 2025-12-12 | 11.41 | $14.66 | 34000 |
| 2025-12-11 | 11.46 | $14.67 | 6100 |
| 2025-12-10 | 11.93 | $14.64 | 23700 |
| 2025-12-09 | 12.43 | $14.62 | 9527 |
| 2025-12-08 | 13.05 | $14.68 | 22000 |
| 2025-12-05 | 13.70 | $14.67 | 11400 |
| 2025-12-04 | 14.38 | $14.63 | 11600 |
| 2025-12-03 | 14.77 | $14.62 | 23907 |
| 2025-12-02 | 15.10 | $14.44 | 61100 |
| 2025-12-01 | 15.32 | $14.52 | 28032 |
| 2025-11-28 | 15.91 | $14.75 | 36318 |
| 2025-11-26 | 16.53 | $14.66 | 34500 |
| 2025-11-25 | 17.05 | $14.50 | 22000 |
| 2025-11-24 | 17.03 | $14.45 | 39700 |
| 2025-11-21 | 17.35 | $14.41 | 35019 |
| 2025-11-20 | 17.22 | $14.35 | 37941 |
| 2025-11-19 | 17.46 | $14.48 | 12041 |
| 2025-11-18 | 18.21 | $14.55 | 23702 |
| 2025-11-17 | 18.63 | $14.45 | 45809 |
| 2025-11-14 | 19.07 | $14.49 | 42900 |
| 2025-11-13 | 19.66 | $14.67 | 19500 |
| 2025-11-12 | 20.10 | $14.69 | 23427 |
| 2025-11-11 | 20.56 | $14.67 | 24200 |
| 2025-11-10 | 21.18 | $14.60 | 21200 |
| 2025-11-07 | 22.10 | $14.46 | 60700 |
| 2025-11-06 | 23.08 | $14.64 | 13530 |
| 2025-11-05 | 23.38 | $14.65 | 18942 |
| 2025-11-04 | 23.56 | $14.66 | 11426 |
| 2025-11-03 | 23.75 | $14.71 | 8300 |
| 2025-10-31 | 23.61 | $14.71 | 21300 |
| 2025-10-30 | 23.47 | $14.61 | 60100 |
| 2025-10-29 | 23.64 | $14.42 | 52100 |
| 2025-10-28 | 24.49 | $14.46 | 32440 |
| 2025-10-27 | 25.13 | $14.44 | 32600 |
| 2025-10-24 | 25.80 | $14.42 | 59300 |
| 2025-10-23 | 26.81 | $14.40 | 50600 |
| 2025-10-22 | 27.87 | $14.47 | 116200 |
| 2025-10-21 | 28.76 | $14.55 | 27400 |
| 2025-10-20 | 28.54 | $14.58 | 18300 |
| 2025-10-17 | 28.31 | $14.52 | 24900 |
| 2025-10-16 | 28.83 | $14.62 | 22714 |
| 2025-10-15 | 28.53 | $14.64 | 49014 |
| 2025-10-14 | 28.21 | $14.75 | 60700 |
| 2025-10-13 | 27.87 | $14.67 | 14005 |
| 2025-10-10 | 27.97 | $14.60 | 12028 |
| 2025-10-09 | 28.18 | $14.52 | 27000 |
| 2025-10-08 | 28.67 | $14.56 | 5600 |
| 2025-10-07 | 28.93 | $14.51 | 6926 |
| 2025-10-06 | 29.21 | $14.49 | 25800 |
| 2025-10-03 | 29.51 | $14.58 | 13820 |
| 2025-10-02 | 29.51 | $14.65 | 19700 |
| 2025-10-01 | 28.67 | $14.65 | 12700 |
| 2025-09-30 | 27.92 | $14.62 | 37442 |
| 2025-09-29 | 27.37 | $14.59 | 22844 |
| 2025-09-26 | 26.86 | $14.54 | 10300 |
| 2025-09-25 | 26.33 | $14.51 | 14701 |
| 2025-09-24 | 25.77 | $14.52 | 17625 |
| 2025-09-23 | 25.18 | $14.54 | 21700 |
| 2025-09-22 | 24.34 | $14.52 | 22000 |
| 2025-09-19 | 23.45 | $14.51 | 33508 |
| 2025-09-18 | 22.60 | $14.56 | 34810 |
| 2025-09-17 | 21.71 | $14.46 | 43135 |
| 2025-09-16 | 20.89 | $14.51 | 16700 |
| 2025-09-15 | 19.90 | $14.54 | 15800 |
| 2025-09-12 | 18.91 | $14.57 | 51500 |
| 2025-09-11 | 17.62 | $14.59 | 96600 |
| 2025-09-10 | 16.37 | $14.46 | 93434 |
| 2025-09-09 | 15.42 | $14.25 | 48800 |
| 2025-09-08 | 14.87 | $14.21 | 41201 |
| 2025-09-05 | 14.80 | $14.06 | 50148 |
| 2025-09-04 | 15.30 | $13.94 | 14300 |
| 2025-09-03 | 15.82 | $13.95 | 70708 |
| 2025-09-02 | 16.38 | $13.89 | 47500 |
| 2025-08-29 | 16.40 | $13.91 | 27627 |
| 2025-08-28 | 16.43 | $13.89 | 125600 |
| 2025-08-27 | 16.45 | $13.80 | 41200 |
| 2025-08-26 | 16.11 | $13.83 | 53000 |
| 2025-08-25 | 15.78 | $13.84 | 51100 |
| 2025-08-22 | 15.44 | $13.86 | 89800 |
| 2025-08-21 | 14.96 | $13.78 | 63700 |
| 2025-08-20 | 14.46 | $13.84 | 99418 |
| 2025-08-19 | 14.10 | $13.89 | 69205 |
| 2025-08-18 | 13.89 | $13.91 | 52104 |
| 2025-08-15 | 13.68 | $13.93 | 58200 |
| 2025-08-14 | 13.05 | $14.00 | 34806 |
| 2025-08-13 | 12.82 | $14.06 | 82700 |
| 2025-08-12 | 12.69 | $14.00 | 534800 |
| 2025-08-11 | 12.55 | $14.14 | 28538 |
| 2025-08-08 | 12.18 | $14.11 | 13400 |
| 2025-08-07 | 12.06 | $14.08 | 33100 |
| 2025-08-06 | 11.93 | $14.07 | 15400 |
| 2025-08-05 | 12.03 | $14.06 | 20000 |
| 2025-08-04 | 12.13 | $14.07 | 21636 |
| 2025-08-01 | 12.24 | $14.09 | 24831 |
| 2025-07-31 | 12.43 | $13.96 | 22200 |
| 2025-07-30 | 12.94 | $13.88 | 21012 |
| 2025-07-29 | 13.28 | $13.94 | 20000 |
| 2025-07-28 | 13.64 | $13.91 | 11700 |
| 2025-07-25 | 13.77 | $13.90 | 16602 |
| 2025-07-24 | 13.91 | $13.87 | 63707 |
| 2025-07-23 | 14.05 | $13.91 | 44526 |
| 2025-07-22 | 14.20 | $13.87 | 54148 |
| 2025-07-21 | 14.50 | $14.15 | 5900 |
| 2025-07-18 | 14.74 | $14.09 | 25623 |
| 2025-07-17 | 15.04 | $14.17 | 20900 |
| 2025-07-16 | 15.08 | $14.26 | 20600 |
| 2025-07-15 | 14.78 | $14.45 | 27302 |
| 2025-07-14 | 14.63 | $14.31 | 19700 |
| 2025-07-11 | 14.33 | $14.32 | 13800 |
| 2025-07-10 | 14.34 | $14.32 | 14229 |
| 2025-07-09 | 14.08 | $14.37 | 17300 |
| 2025-07-08 | 13.79 | $14.33 | 15600 |
| 2025-07-07 | 13.69 | $14.37 | 16943 |
| 2025-07-03 | 13.40 | $14.37 | 4500 |
| 2025-07-02 | 13.31 | $14.36 | 6724 |
| 2025-07-01 | 13.31 | $14.25 | 10238 |
| 2025-06-30 | 13.30 | $14.25 | 21500 |
| 2025-06-27 | 13.30 | $14.21 | 14400 |
| 2025-06-26 | 13.85 | $14.11 | 24500 |
| 2025-06-25 | 14.43 | $14.22 | 22900 |
| 2025-06-24 | 14.77 | $14.33 | 1917 |
| 2025-06-23 | 14.55 | $14.39 | 43236 |
| 2025-06-20 | 14.32 | $14.31 | 10500 |
| 2025-06-18 | 14.73 | $14.28 | 16800 |
| 2025-06-17 | 15.20 | $14.29 | 6534 |
| 2025-06-16 | 15.68 | $14.32 | 35604 |
| 2025-06-13 | 16.17 | $14.34 | 18117 |
| 2025-06-12 | 16.67 | $14.47 | 12600 |
| 2025-06-11 | 16.81 | $14.46 | 34115 |
| 2025-06-10 | 16.72 | $14.55 | 63500 |
| 2025-06-09 | 16.63 | $14.30 | 15628 |
| 2025-06-06 | 17.35 | $14.37 | 30443 |
| 2025-06-05 | 18.10 | $14.22 | 22622 |
| 2025-06-04 | 18.71 | $14.33 | 22446 |
| 2025-06-03 | 19.35 | $14.46 | 6200 |
| 2025-06-02 | 19.89 | $14.51 | 5400 |
| 2025-05-30 | 20.39 | $14.58 | 24000 |
| 2025-05-29 | 20.91 | $14.67 | 8637 |
| 2025-05-28 | 21.45 | $14.48 | 13200 |
| 2025-05-27 | 22.35 | $14.60 | 16800 |
| 2025-05-23 | 23.29 | $14.36 | 14723 |
| 2025-05-22 | 23.21 | $14.35 | 23200 |
| 2025-05-21 | 22.91 | $14.35 | 100426 |
| 2025-05-20 | 22.67 | $14.36 | 24600 |
| 2025-05-19 | 22.61 | $14.35 | 4200 |
| 2025-05-16 | 22.46 | $14.44 | 13301 |
| 2025-05-15 | 22.58 | $14.41 | 27600 |
| 2025-05-14 | 22.70 | $14.48 | 24204 |
| 2025-05-13 | 23.21 | $14.48 | 42427 |
| 2025-05-12 | 23.57 | $14.47 | 45325 |
| 2025-05-09 | 23.95 | $14.49 | 49900 |
| 2025-05-08 | 23.97 | $14.46 | 29914 |
| 2025-05-07 | 24.17 | $14.45 | 2742 |
| 2025-05-06 | 24.20 | $14.46 | 100300 |
| 2025-05-05 | 24.20 | $14.51 | 18600 |
| 2025-05-02 | 25.06 | $14.48 | 15628 |
| 2025-05-01 | 25.86 | $14.43 | 16700 |
| 2025-04-30 | 26.66 | $14.33 | 13200 |
| 2025-04-29 | 27.04 | $14.28 | 13535 |
| 2025-04-28 | 27.61 | $14.23 | 14000 |
| 2025-04-25 | 28.21 | $14.27 | 15300 |
| 2025-04-24 | 28.61 | $14.18 | 6918 |
| 2025-04-23 | 28.72 | $14.07 | 16900 |
| 2025-04-22 | 28.85 | $13.96 | 34200 |
| 2025-04-21 | 28.15 | $13.91 | 9000 |
| 2025-04-17 | 27.41 | $14.02 | 22900 |
| 2025-04-16 | 26.81 | $13.99 | 29720 |
| 2025-04-15 | 25.96 | $14.03 | 19800 |
| 2025-04-14 | 25.06 | $14.02 | 32007 |
| 2025-04-11 | 23.97 | $13.93 | 31813 |
| 2025-04-10 | 22.13 | $13.92 | 41600 |
| 2025-04-09 | 20.33 | $14.15 | 54400 |
| 2025-04-08 | 18.44 | $14.00 | 50200 |
| 2025-04-07 | 16.89 | $14.22 | 26000 |
| 2025-04-04 | 15.61 | $14.55 | 54200 |
| 2025-04-03 | 14.81 | $14.96 | 27313 |
| 2025-04-02 | 15.14 | $14.99 | 6507 |
| 2025-04-01 | 15.40 | $15.00 | 60721 |
| 2025-03-31 | 15.86 | $14.93 | 34146 |
| 2025-03-28 | 16.34 | $15.05 | 13723 |
| 2025-03-27 | 15.85 | $15.01 | 5300 |
| 2025-03-26 | 15.53 | $15.10 | 54042 |
| 2025-03-25 | 15.36 | $15.24 | 5400 |
| 2025-03-24 | 15.83 | $15.22 | 11334 |
| 2025-03-21 | 16.33 | $15.12 | 8727 |
| 2025-03-20 | 16.12 | $15.07 | 17906 |
| 2025-03-19 | 15.74 | $14.99 | 30100 |
| 2025-03-18 | 15.11 | $15.00 | 40622 |
| 2025-03-17 | 14.65 | $15.20 | 6600 |
| 2025-03-14 | 14.62 | $15.22 | 6800 |
| 2025-03-13 | 14.59 | $15.41 | 7213 |
| 2025-03-12 | 14.79 | $15.47 | 4400 |
| 2025-03-11 | 14.55 | $15.36 | 12106 |
| 2025-03-10 | 13.79 | $15.40 | 10800 |
| 2025-03-07 | 13.05 | $15.48 | 9142 |
| 2025-03-06 | 12.61 | $15.54 | 8100 |
| 2025-03-05 | 12.37 | $15.57 | 9147 |
| 2025-03-04 | 12.23 | $15.63 | 11600 |
| 2025-03-03 | 12.08 | $15.73 | 29900 |
| 2025-02-28 | 12.70 | $15.77 | 16400 |
| 2025-02-27 | 13.35 | $15.71 | 14300 |
| 2025-02-26 | 13.85 | $15.74 | 12829 |
| 2025-02-25 | 14.38 | $15.73 | 4118 |
| 2025-02-24 | 14.98 | $15.74 | 10800 |
| 2025-02-21 | 15.60 | $15.79 | 18621 |
| 2025-02-20 | 16.32 | $15.81 | 22200 |
| 2025-02-19 | 17.08 | $15.75 | 8400 |
| 2025-02-18 | 17.88 | $15.70 | 9244 |
| 2025-02-14 | 18.50 | $15.69 | 13916 |
| 2025-02-13 | 19.25 | $15.78 | 20619 |
| 2025-02-12 | 20.11 | $15.62 | 30212 |
| 2025-02-11 | 20.66 | $15.82 | 7142 |
| 2025-02-10 | 19.99 | $15.81 | 10529 |
| 2025-02-07 | 19.28 | $15.79 | 5900 |
| 2025-02-06 | 18.56 | $15.79 | 14500 |
| 2025-02-05 | 17.81 | $15.83 | 11732 |
| 2025-02-04 | 17.01 | $15.72 | 11203 |
| 2025-02-03 | 16.36 | $15.70 | 9000 |
| 2025-01-31 | 15.42 | $15.66 | 27200 |
| 2025-01-30 | 14.44 | $15.70 | 5700 |
| 2025-01-29 | 13.72 | $15.49 | 12007 |
| 2025-01-28 | 13.50 | $15.50 | 9400 |
| 2025-01-27 | 13.26 | $15.48 | 2043 |
| 2025-01-24 | 13.27 | $15.46 | 10400 |
| 2025-01-23 | 13.28 | $15.54 | 10327 |
| 2025-01-22 | 13.29 | $15.70 | 12229 |
| 2025-01-21 | 13.02 | $15.59 | 23933 |
| 2025-01-17 | 12.74 | $15.47 | 5834 |
| 2025-01-16 | 12.90 | $15.41 | 13200 |
| 2025-01-15 | 13.29 | $15.43 | 4400 |
| 2025-01-14 | 13.62 | $15.39 | 7100 |
| 2025-01-13 | 14.22 | $15.26 | 17400 |
| 2025-01-10 | 14.84 | $15.23 | 40339 |
| 2025-01-08 | 15.40 | $15.26 | 7900 |
| 2025-01-07 | 16.12 | $15.22 | 30100 |
| 2025-01-06 | 16.88 | $15.29 | 22100 |
| 2025-01-03 | 17.47 | $15.32 | 17136 |
| 2025-01-02 | 18.09 | $15.21 | 13600 |
| 2024-12-31 | 18.92 | $15.06 | 78144 |
| 2024-12-30 | 19.43 | $14.95 | 118920 |
| 2024-12-27 | 19.70 | $14.86 | 58400 |
| 2024-12-26 | 19.65 | $14.89 | 52141 |
| 2024-12-24 | 19.61 | $14.89 | 23034 |
| 2024-12-23 | 19.23 | $14.86 | 86600 |
| 2024-12-20 | 18.88 | $15.01 | 143144 |
| 2024-12-19 | 18.81 | $15.10 | 66100 |
| 2024-12-18 | 18.92 | $15.27 | 44307 |
| 2024-12-17 | 19.53 | $15.47 | 31100 |
| 2024-12-16 | 20.43 | $15.62 | 56507 |
| 2024-12-13 | 20.79 | $15.72 | 37400 |
| 2024-12-12 | 21.04 | $15.97 | 19240 |
| 2024-12-11 | 19.96 | $16.04 | 27217 |
| 2024-12-10 | 18.52 | $16.00 | 46500 |
| 2024-12-09 | 17.00 | $16.00 | 16800 |
| 2024-12-06 | 15.54 | $16.01 | 39700 |
| 2024-12-05 | 13.97 | $15.99 | 32709 |
| 2024-12-04 | 13.64 | $16.10 | 34900 |
| 2024-12-03 | 13.45 | $16.12 | 56216 |
| 2024-12-02 | 13.19 | $16.07 | 28633 |
| 2024-11-29 | 13.45 | $16.04 | 21000 |
| 2024-11-27 | 13.72 | $15.96 | 42828 |
| 2024-11-26 | 14.43 | $15.80 | 26600 |
| 2024-11-25 | 14.52 | $15.82 | 27049 |
| 2024-11-22 | 14.56 | $15.73 | 17300 |
| 2024-11-21 | 14.29 | $15.68 | 20822 |
| 2024-11-20 | 13.89 | $15.63 | 20919 |
| 2024-11-19 | 13.47 | $15.72 | 20500 |
| 2024-11-18 | 13.30 | $15.82 | 13900 |
| 2024-11-15 | 13.50 | $15.90 | 24900 |
| 2024-11-14 | 14.04 | $16.10 | 20710 |
| 2024-11-13 | 14.61 | $15.86 | 14830 |
| 2024-11-12 | 14.74 | $15.86 | 21300 |
| 2024-11-11 | 14.83 | $16.02 | 22500 |
| 2024-11-08 | 15.58 | $15.97 | 15000 |
| 2024-11-07 | 16.09 | $15.91 | 20900 |
| 2024-11-06 | 16.16 | $15.78 | 20426 |
| 2024-11-05 | 16.08 | $15.95 | 20606 |
| 2024-11-04 | 16.35 | $15.87 | 11936 |
| 2024-11-01 | 16.67 | $15.84 | 14200 |
| 2024-10-31 | 17.02 | $15.89 | 31800 |
| 2024-10-30 | 16.71 | $15.87 | 26900 |
| 2024-10-29 | 16.11 | $15.76 | 5900 |
| 2024-10-28 | 14.87 | $15.82 | 41800 |
| 2024-10-25 | 13.59 | $15.91 | 11832 |
| 2024-10-24 | 12.76 | $15.94 | 9929 |
| 2024-10-23 | 12.00 | $16.16 | 20200 |
| 2024-10-22 | 12.07 | $16.30 | 10800 |
| 2024-10-21 | 12.68 | $16.31 | 11221 |
| 2024-10-18 | 13.31 | $16.35 | 10230 |
| 2024-10-17 | 13.42 | $16.35 | 13000 |
| 2024-10-16 | 13.92 | $16.31 | 9800 |
| 2024-10-15 | 14.63 | $16.32 | 11832 |
| 2024-10-14 | 15.06 | $16.37 | 16300 |
| 2024-10-11 | 15.04 | $16.40 | 3734 |
| 2024-10-10 | 15.01 | $16.33 | 10437 |
| 2024-10-09 | 14.91 | $16.32 | 35806 |
| 2024-10-08 | 14.96 | $16.40 | 20800 |
| 2024-10-07 | 14.81 | $16.42 | 11000 |
| 2024-10-04 | 14.32 | $16.35 | 17536 |
| 2024-10-03 | 14.21 | $16.40 | 6926 |
| 2024-10-02 | 13.82 | $16.45 | 7117 |
| 2024-10-01 | 13.26 | $16.46 | 18728 |
| 2024-09-30 | 12.69 | $16.33 | 14443 |
| 2024-09-27 | 12.32 | $16.32 | 36417 |
| 2024-09-26 | 11.94 | $16.31 | 16000 |
| 2024-09-25 | 11.58 | $16.27 | 6336 |
| 2024-09-24 | 11.54 | $16.25 | 12700 |
| 2024-09-23 | 11.81 | $16.16 | 12635 |
| 2024-09-20 | 11.93 | $16.21 | 17100 |
| 2024-09-19 | 11.78 | $16.15 | 8808 |
| 2024-09-18 | 11.79 | $16.12 | 14300 |
| 2024-09-17 | 11.75 | $16.14 | 15326 |
| 2024-09-16 | 12.00 | $16.12 | 15000 |
| 2024-09-13 | 12.17 | $16.14 | 7800 |
| 2024-09-12 | 12.30 | $16.15 | 32000 |
| 2024-09-11 | 12.55 | $16.02 | 18200 |
| 2024-09-10 | 12.90 | $15.90 | 30000 |
| 2024-09-09 | 12.82 | $15.89 | 43300 |
| 2024-09-06 | 12.72 | $15.86 | 37600 |
| 2024-09-05 | 12.70 | $15.85 | 22000 |
| 2024-09-04 | 12.76 | $15.93 | 13324 |
| 2024-09-03 | 12.67 | $15.90 | 23702 |
| 2024-08-30 | 12.65 | $15.88 | 13531 |
| 2024-08-29 | 12.50 | $15.81 | 16039 |
| 2024-08-28 | 12.02 | $15.81 | 16921 |
| 2024-08-27 | 11.54 | $15.84 | 69100 |
| 2024-08-26 | 11.00 | $15.83 | 112400 |
| 2024-08-23 | 10.43 | $16.02 | 13200 |
| 2024-08-22 | 10.80 | $15.97 | 44427 |
| 2024-08-21 | 11.02 | $16.11 | 5700 |
| 2024-08-20 | 11.51 | $16.20 | 4000 |
| 2024-08-19 | 12.11 | $16.07 | 11449 |
| 2024-08-16 | 12.50 | $16.14 | 13007 |
| 2024-08-15 | 12.97 | $16.00 | 15336 |
| 2024-08-14 | 13.48 | $16.13 | 11544 |
| 2024-08-13 | 14.08 | $16.10 | 18400 |
| 2024-08-12 | 14.65 | $16.11 | 15839 |
| 2024-08-09 | 15.35 | $16.14 | 12400 |
| 2024-08-08 | 15.77 | $16.08 | 4800 |
| 2024-08-07 | 15.99 | $16.06 | 18500 |
| 2024-08-06 | 16.22 | $15.95 | 23631 |
| 2024-08-05 | 16.88 | $15.73 | 36900 |
| 2024-08-02 | 17.58 | $16.02 | 55000 |
| 2024-08-01 | 17.53 | $16.15 | 4600 |
| 2024-07-31 | 17.20 | $16.06 | 9738 |
| 2024-07-30 | 16.85 | $15.98 | 6446 |
| 2024-07-29 | 16.87 | $15.89 | 31115 |
| 2024-07-26 | 16.90 | $16.03 | 15100 |
| 2024-07-25 | 16.62 | $16.01 | 6528 |
| 2024-07-24 | 16.46 | $15.85 | 17800 |
| 2024-07-23 | 16.54 | $15.95 | 19203 |
| 2024-07-22 | 16.42 | $15.90 | 20808 |
| 2024-07-19 | 16.93 | $15.86 | 7616 |
| 2024-07-18 | 17.68 | $15.90 | 17500 |
| 2024-07-17 | 18.48 | $15.98 | 25126 |
| 2024-07-16 | 18.89 | $16.11 | 15300 |
| 2024-07-15 | 18.83 | $16.03 | 22500 |
| 2024-07-12 | 18.78 | $16.15 | 32000 |
| 2024-07-11 | 18.21 | $16.19 | 44900 |
| 2024-07-10 | 17.61 | $15.91 | 8500 |
| 2024-07-09 | 17.61 | $15.83 | 17700 |
| 2024-07-08 | 18.11 | $15.81 | 23524 |
| 2024-07-05 | 18.64 | $15.90 | 22532 |
| 2024-07-03 | 18.78 | $15.90 | 22216 |
| 2024-07-02 | 19.08 | $15.83 | 47725 |
| 2024-07-01 | 19.60 | $15.75 | 37400 |
| 2024-06-28 | 20.14 | $15.91 | 17500 |
| 2024-06-27 | 20.33 | $15.75 | 24437 |
| 2024-06-26 | 20.53 | $15.75 | 33707 |
| 2024-06-25 | 20.90 | $15.90 | 7200 |
| 2024-06-24 | 21.03 | $15.83 | 6025 |
| 2024-06-21 | 21.10 | $15.80 | 6100 |
| 2024-06-20 | 21.22 | $15.82 | 16444 |
| 2024-06-18 | 21.37 | $15.90 | 24600 |
| 2024-06-17 | 21.15 | $15.96 | 6145 |
| 2024-06-14 | 20.76 | $15.98 | 5246 |
| 2024-06-13 | 20.44 | $16.05 | 16000 |
| 2024-06-12 | 19.50 | $16.29 | 4912 |
| 2024-06-11 | 18.51 | $16.09 | 34700 |
| 2024-06-10 | 17.51 | $16.11 | 5807 |
| 2024-06-07 | 16.73 | $16.00 | 17700 |
| 2024-06-06 | 16.13 | $15.93 | 3500 |
| 2024-06-05 | 15.83 | $15.84 | 13100 |
| 2024-06-04 | 15.52 | $15.76 | 23240 |
| 2024-06-03 | 15.84 | $15.80 | 9920 |
| 2024-05-31 | 16.18 | $15.69 | 10934 |
| 2024-05-30 | 16.54 | $15.64 | 6300 |
| 2024-05-29 | 16.64 | $15.58 | 8013 |
| 2024-05-28 | 16.54 | $15.70 | 12939 |
| 2024-05-24 | 16.60 | $15.82 | 10900 |
| 2024-05-23 | 17.19 | $15.77 | 24900 |
| 2024-05-22 | 17.80 | $15.88 | 15400 |
| 2024-05-21 | 18.49 | $16.08 | 6100 |
| 2024-05-20 | 18.57 | $16.25 | 5630 |
| 2024-05-17 | 18.66 | $15.98 | 2205 |
| 2024-05-16 | 19.26 | $15.99 | 5300 |
| 2024-05-15 | 19.42 | $16.17 | 14200 |
| 2024-05-14 | 19.60 | $15.97 | 4102 |
| 2024-05-13 | 20.24 | $16.00 | 15109 |
| 2024-05-10 | 20.84 | $16.06 | 21700 |
| 2024-05-09 | 21.39 | $16.05 | 2940 |
| 2024-05-08 | 22.04 | $16.02 | 4100 |
| 2024-05-07 | 22.74 | $16.01 | 32500 |
| 2024-05-06 | 23.49 | $15.73 | 24900 |
| 2024-05-03 | 24.37 | $15.54 | 9432 |
| 2024-05-02 | 24.47 | $15.47 | 9300 |
| 2024-05-01 | 24.49 | $15.45 | 4530 |
| 2024-04-30 | 24.65 | $15.39 | 14207 |
| 2024-04-29 | 24.77 | $15.46 | 14107 |
| 2024-04-26 | 25.03 | $15.42 | 12500 |
| 2024-04-25 | 25.31 | $15.37 | 4928 |
| 2024-04-24 | 24.99 | $15.45 | 9244 |
| 2024-04-23 | 24.84 | $15.45 | 14837 |
| 2024-04-22 | 24.05 | $15.36 | 7834 |
| 2024-04-19 | 22.93 | $15.42 | 10602 |
| 2024-04-18 | 22.05 | $15.42 | 19000 |
| 2024-04-17 | 21.13 | $15.47 | 14100 |
| 2024-04-16 | 20.06 | $15.39 | 17449 |
| 2024-04-15 | 18.94 | $15.32 | 13700 |
| 2024-04-12 | 17.77 | $15.58 | 22145 |
| 2024-04-11 | 16.95 | $15.70 | 14904 |
| 2024-04-10 | 16.41 | $15.66 | 20300 |
| 2024-04-09 | 15.85 | $15.91 | 6000 |
| 2024-04-08 | 16.14 | $15.89 | 17900 |
| 2024-04-05 | 16.02 | $15.81 | 15300 |
| 2024-04-04 | 15.89 | $15.89 | 11046 |
| 2024-04-03 | 16.08 | $15.89 | 34132 |
| 2024-04-02 | 16.29 | $15.98 | 31300 |
| 2024-04-01 | 16.82 | $15.98 | 34345 |
| 2024-03-28 | 17.38 | $16.10 | 23231 |
| 2024-03-27 | 18.16 | $16.04 | 11449 |
| 2024-03-26 | 19.08 | $15.98 | 16300 |
| 2024-03-25 | 20.06 | $16.02 | 16814 |
| 2024-03-22 | 20.95 | $16.07 | 14426 |
| 2024-03-21 | 21.73 | $16.11 | 12128 |
| 2024-03-20 | 22.42 | $16.14 | 20800 |
| 2024-03-19 | 23.14 | $16.16 | 17346 |
| 2024-03-18 | 23.55 | $16.31 | 17649 |
| 2024-03-15 | 23.85 | $16.50 | 7100 |
| 2024-03-14 | 23.93 | $16.20 | 7803 |
| 2024-03-13 | 24.28 | $16.40 | 4800 |
| 2024-03-12 | 24.18 | $16.35 | 5200 |
| 2024-03-11 | 24.12 | $16.30 | 6030 |
| 2024-03-08 | 24.13 | $16.26 | 24028 |
| 2024-03-07 | 24.37 | $16.32 | 6002 |
| 2024-03-06 | 23.92 | $16.28 | 5100 |
| 2024-03-05 | 23.67 | $16.33 | 8800 |
| 2024-03-04 | 23.41 | $16.05 | 30427 |
| 2024-03-01 | 23.13 | $16.15 | 20200 |
| 2024-02-29 | 23.21 | $16.09 | 23012 |
| 2024-02-28 | 23.29 | $16.00 | 35914 |
| 2024-02-27 | 23.50 | $15.86 | 11500 |
| 2024-02-26 | 24.45 | $15.89 | 31418 |
| 2024-02-23 | 25.44 | $16.22 | 16148 |
| 2024-02-22 | 25.32 | $16.27 | 10700 |
| 2024-02-21 | 25.19 | $16.19 | 34947 |
| 2024-02-20 | 25.15 | $16.20 | 12300 |
| 2024-02-16 | 25.47 | $16.10 | 18200 |
| 2024-02-15 | 24.92 | $16.11 | 1600 |
| 2024-02-14 | 24.66 | $16.02 | 29800 |
| 2024-02-13 | 24.39 | $15.90 | 4500 |
| 2024-02-12 | 24.50 | $16.01 | 15700 |
| 2024-02-09 | 24.30 | $16.01 | 4703 |
| 2024-02-08 | 24.08 | $15.96 | 12700 |
| 2024-02-07 | 24.01 | $15.95 | 28827 |
| 2024-02-06 | 23.93 | $15.96 | 2800 |
| 2024-02-05 | 23.99 | $15.82 | 23500 |
| 2024-02-02 | 24.29 | $15.91 | 12924 |
| 2024-02-01 | 24.23 | $16.06 | 17900 |
| 2024-01-31 | 23.82 | $15.91 | 13422 |
| 2024-01-30 | 23.75 | $15.70 | 27600 |
| 2024-01-29 | 23.94 | $15.73 | 38800 |
| 2024-01-26 | 24.14 | $15.72 | 10000 |
| 2024-01-25 | 24.42 | $15.64 | 6900 |
| 2024-01-24 | 24.85 | $15.61 | 27800 |
| 2024-01-23 | 25.28 | $15.55 | 3740 |
| 2024-01-22 | 26.09 | $15.55 | 17920 |
| 2024-01-19 | 26.96 | $15.26 | 12049 |
| 2024-01-18 | 28.33 | $15.40 | 2800 |
| 2024-01-17 | 29.40 | $15.51 | 10016 |
| 2024-01-16 | 30.22 | $15.53 | 22500 |
| 2024-01-12 | 31.05 | $15.74 | 17600 |
| 2024-01-11 | 31.17 | $15.86 | 8300 |
| 2024-01-10 | 30.70 | $15.86 | 10800 |
| 2024-01-09 | 30.21 | $15.87 | 6644 |
| 2024-01-08 | 29.44 | $15.95 | 7839 |
| 2024-01-05 | 28.64 | $15.76 | 9400 |
| 2024-01-04 | 27.92 | $15.84 | 16300 |
| 2024-01-03 | 27.26 | $15.63 | 17000 |
| 2024-01-02 | 26.93 | $15.39 | 16016 |
| 2023-12-29 | 26.88 | $15.23 | 51122 |
| 2023-12-28 | 27.02 | $15.21 | 86748 |
| 2023-12-27 | 27.16 | $15.32 | 45807 |
| 2023-12-26 | 26.59 | $15.36 | 53733 |
| 2023-12-22 | 26.35 | $15.32 | 35400 |
| 2023-12-21 | 26.10 | $15.27 | 28421 |
| 2023-12-20 | 25.88 | $15.32 | 55127 |
| 2023-12-19 | 25.50 | $15.52 | 66702 |
| 2023-12-18 | 24.67 | $15.38 | 41110 |
| 2023-12-15 | 24.65 | $15.42 | 39400 |
| 2023-12-14 | 24.33 | $15.42 | 29000 |
| 2023-12-13 | 24.14 | $15.34 | 44835 |
| 2023-12-12 | 24.22 | $15.20 | 38100 |
| 2023-12-11 | 24.31 | $15.21 | 14237 |
| 2023-12-08 | 24.36 | $15.43 | 16520 |
| 2023-12-07 | 24.24 | $15.26 | 20200 |
| 2023-12-06 | 24.39 | $15.17 | 61600 |
| 2023-12-05 | 24.55 | $15.17 | 87700 |
| 2023-12-04 | 24.72 | $15.19 | 43700 |
| 2023-12-01 | 24.90 | $15.41 | 47500 |
| 2023-11-30 | 24.41 | $15.26 | 26900 |
| 2023-11-29 | 23.88 | $15.37 | 30302 |
| 2023-11-28 | 23.52 | $15.20 | 23937 |
| 2023-11-27 | 23.04 | $15.22 | 21304 |
| 2023-11-24 | 22.93 | $15.25 | 13518 |
| 2023-11-22 | 22.67 | $15.21 | 14407 |
| 2023-11-21 | 22.46 | $15.18 | 21133 |
| 2023-11-20 | 22.12 | $15.27 | 41909 |
| 2023-11-17 | 21.76 | $15.26 | 27700 |
| 2023-11-16 | 21.41 | $15.07 | 60601 |
| 2023-11-15 | 21.29 | $14.62 | 13122 |
| 2023-11-14 | 22.11 | $14.62 | 41016 |
| 2023-11-13 | 22.98 | $14.47 | 12528 |
| 2023-11-10 | 24.00 | $14.54 | 14000 |
| 2023-11-09 | 25.13 | $14.38 | 7600 |
| 2023-11-08 | 26.33 | $14.51 | 21300 |
| 2023-11-07 | 27.70 | $14.35 | 13700 |
| 2023-11-06 | 28.77 | $14.15 | 18417 |
| 2023-11-03 | 29.77 | $14.34 | 30404 |
| 2023-11-02 | 30.94 | $14.15 | 25029 |
| 2023-11-01 | 31.85 | $13.93 | 11049 |
| 2023-10-31 | 32.43 | $13.67 | 39035 |
| 2023-10-30 | 32.27 | $13.34 | 13816 |
| 2023-10-27 | 31.10 | $13.19 | 55626 |
| 2023-10-26 | 29.87 | $13.45 | 16629 |
| 2023-10-25 | 28.92 | $13.41 | 19504 |
| 2023-10-24 | 27.98 | $13.57 | 18948 |
| 2023-10-23 | 27.12 | $13.55 | 25514 |
| 2023-10-20 | 26.26 | $13.77 | 9043 |
| 2023-10-19 | 25.53 | $13.73 | 9700 |
| 2023-10-18 | 24.83 | $13.88 | 8534 |
| 2023-10-17 | 24.20 | $13.92 | 62400 |
| 2023-10-16 | 23.54 | $13.98 | 6328 |
| 2023-10-13 | 23.24 | $14.16 | 8100 |
| 2023-10-12 | 23.10 | $14.06 | 29300 |
| 2023-10-11 | 22.96 | $14.30 | 31200 |
| 2023-10-10 | 23.15 | $14.28 | 35800 |
| 2023-10-09 | 23.13 | $14.09 | 18324 |
| 2023-10-06 | 22.67 | $14.05 | 23948 |
| 2023-10-05 | 22.07 | $14.06 | 18900 |
| 2023-10-04 | 21.45 | $14.23 | 23508 |
| 2023-10-03 | 21.16 | $14.17 | 28200 |
| 2023-10-02 | 20.76 | $14.26 | 10000 |
| 2023-09-29 | 20.44 | $14.36 | 22700 |
| 2023-09-28 | 20.18 | $14.31 | 41933 |
| 2023-09-27 | 19.17 | $14.32 | 13700 |
| 2023-09-26 | 18.19 | $14.47 | 52200 |
| 2023-09-25 | 17.40 | $14.81 | 38200 |
| 2023-09-22 | 17.07 | $15.10 | 10128 |
| 2023-09-21 | 17.25 | $15.13 | 15700 |
| 2023-09-20 | 17.61 | $15.29 | 41700 |
| 2023-09-19 | 18.33 | $15.65 | 5200 |
| 2023-09-18 | 18.60 | $16.00 | 5312 |
| 2023-09-15 | 18.43 | $16.03 | 2136 |
| 2023-09-14 | 18.09 | $15.87 | 9647 |
| 2023-09-13 | 17.99 | $15.88 | 2600 |
| 2023-09-12 | 17.63 | $15.88 | 17000 |
| 2023-09-11 | 17.29 | $15.87 | 28900 |
| 2023-09-08 | 16.91 | $16.13 | 4600 |
| 2023-09-07 | 16.02 | $16.04 | 12428 |
| 2023-09-06 | 15.08 | $16.01 | 7900 |
| 2023-09-05 | 14.10 | $16.02 | 12800 |
| 2023-09-01 | 14.50 | $16.11 | 5623 |
| 2023-08-31 | 14.75 | $15.99 | 13425 |
| 2023-08-30 | 15.11 | $15.80 | 36900 |
| 2023-08-29 | 15.89 | $15.71 | 9800 |
| 2023-08-28 | 16.39 | $15.56 | 5800 |
| 2023-08-25 | 16.44 | $15.63 | 5149 |
| 2023-08-24 | 16.52 | $15.56 | 15600 |
| 2023-08-23 | 16.59 | $15.75 | 6300 |
| 2023-08-22 | 17.03 | $15.60 | 4333 |
| 2023-08-21 | 17.50 | $15.57 | 10810 |
| 2023-08-18 | 17.73 | $15.69 | 3900 |
| 2023-08-17 | 18.13 | $15.67 | 8243 |
| 2023-08-16 | 18.57 | $15.76 | 9600 |
| 2023-08-15 | 19.29 | $15.81 | 38920 |
| 2023-08-14 | 20.15 | $16.06 | 3000 |
| 2023-08-11 | 20.84 | $16.18 | 14400 |
| 2023-08-10 | 21.39 | $16.20 | 8100 |
| 2023-08-09 | 21.66 | $16.47 | 4200 |
| 2023-08-08 | 21.77 | $16.55 | 16410 |
| 2023-08-07 | 21.08 | $16.98 | 26700 |
| 2023-08-04 | 19.66 | $17.01 | 10734 |
| 2023-08-03 | 18.17 | $16.65 | 12400 |
| 2023-08-02 | 16.60 | $16.79 | 9700 |
| 2023-08-01 | 15.57 | $16.85 | 12600 |
| 2023-07-31 | 14.66 | $16.64 | 13000 |
| 2023-07-28 | 13.95 | $16.29 | 13900 |
| 2023-07-27 | 13.98 | $16.17 | 12400 |
| 2023-07-26 | 14.46 | $16.19 | 11000 |
| 2023-07-25 | 14.97 | $16.11 | 1800 |
| 2023-07-24 | 15.40 | $16.15 | 11125 |
| 2023-07-21 | 16.00 | $16.19 | 3700 |
| 2023-07-20 | 16.64 | $16.19 | 1934 |
| 2023-07-19 | 16.93 | $16.36 | 18115 |
| 2023-07-18 | 17.24 | $16.02 | 10233 |
| 2023-07-17 | 17.82 | $16.06 | 6948 |
| 2023-07-14 | 18.53 | $16.30 | 2700 |
| 2023-07-13 | 19.29 | $16.36 | 9638 |
| 2023-07-12 | 19.68 | $16.40 | 2512 |
| 2023-07-11 | 19.30 | $16.38 | 5633 |
| 2023-07-10 | 18.93 | $16.32 | 9100 |
| 2023-07-07 | 18.79 | $16.37 | 7000 |
| 2023-07-06 | 18.64 | $16.25 | 2808 |
| 2023-07-05 | 18.61 | $16.41 | 11109 |
| 2023-07-03 | 18.39 | $16.37 | 6100 |
| 2023-06-30 | 18.38 | $16.37 | 24249 |
| 2023-06-29 | 18.58 | $15.97 | 13001 |
| 2023-06-28 | 19.40 | $16.14 | 16821 |
| 2023-06-27 | 20.09 | $16.00 | 15900 |
| 2023-06-26 | 21.06 | $15.92 | 16500 |
| 2023-06-23 | 21.80 | $15.93 | 19700 |
| 2023-06-22 | 22.43 | $15.75 | 15437 |
| 2023-06-21 | 22.61 | $15.70 | 16900 |
| 2023-06-20 | 22.79 | $15.68 | 12200 |
| 2023-06-16 | 22.57 | $15.74 | 11300 |
| 2023-06-15 | 22.47 | $15.88 | 17500 |
| 2023-06-14 | 22.41 | $15.82 | 17141 |
| 2023-06-13 | 22.38 | $15.99 | 8935 |
| 2023-06-12 | 22.76 | $16.12 | 16637 |
| 2023-06-09 | 23.28 | $16.06 | 9323 |
| 2023-06-08 | 23.44 | $16.15 | 30300 |
| 2023-06-07 | 23.60 | $15.73 | 17400 |
| 2023-06-06 | 22.83 | $15.75 | 14908 |
| 2023-06-05 | 22.14 | $15.68 | 20751 |
| 2023-06-02 | 21.17 | $15.60 | 15600 |
| 2023-06-01 | 20.14 | $15.69 | 28000 |
| 2023-05-31 | 19.08 | $15.65 | 27500 |
| 2023-05-30 | 17.62 | $15.57 | 33400 |
| 2023-05-26 | 16.04 | $15.50 | 43300 |
| 2023-05-25 | 14.38 | $15.98 | 14100 |
| 2023-05-24 | 13.34 | $16.20 | 14400 |
| 2023-05-23 | 12.56 | $16.30 | 12931 |
| 2023-05-22 | 11.92 | $16.39 | 15300 |
| 2023-05-19 | 11.24 | $16.55 | 26505 |
| 2023-05-18 | 11.12 | $16.65 | 1400 |
| 2023-05-17 | 11.32 | $16.80 | 4306 |
| 2023-05-16 | 11.52 | $16.55 | 2000 |
| 2023-05-15 | 11.27 | $16.60 | 8200 |
| 2023-05-12 | 10.99 | $16.77 | 13912 |
| 2023-05-11 | 10.63 | $16.83 | 5914 |
| 2023-05-10 | 10.53 | $16.88 | 22825 |
| 2023-05-09 | 10.44 | $16.83 | 11400 |
| 2023-05-08 | 10.31 | $16.81 | 14919 |
| 2023-05-05 | 10.53 | $16.95 | 5516 |
| 2023-05-04 | 10.60 | $16.89 | 21711 |
| 2023-05-03 | 10.67 | $16.89 | 8200 |
| 2023-05-02 | 11.18 | $16.83 | 18438 |
| 2023-05-01 | 11.72 | $17.00 | 39700 |
| 2023-04-28 | 12.28 | $16.84 | 12711 |
| 2023-04-27 | 12.42 | $16.88 | 2849 |
| 2023-04-26 | 12.41 | $16.72 | 9500 |
| 2023-04-25 | 12.60 | $17.02 | 13637 |
| 2023-04-24 | 12.77 | $16.89 | 8100 |
| 2023-04-21 | 13.36 | $16.76 | 8814 |
| 2023-04-20 | 13.91 | $16.62 | 10909 |
| 2023-04-19 | 14.49 | $16.53 | 5500 |
| 2023-04-18 | 15.09 | $16.57 | 24149 |
| 2023-04-17 | 15.72 | $16.48 | 10600 |
| 2023-04-14 | 16.28 | $16.48 | 14633 |
| 2023-04-13 | 16.88 | $16.68 | 10300 |
| 2023-04-12 | 17.62 | $17.04 | 13900 |
| 2023-04-11 | 18.25 | $16.68 | 2236 |
| 2023-04-10 | 19.11 | $16.90 | 29400 |
| 2023-04-06 | 20.00 | $16.96 | 9100 |
| 2023-04-05 | 20.65 | $16.67 | 9047 |
| 2023-04-04 | 21.33 | $16.74 | 11800 |
| 2023-04-03 | 22.23 | $16.96 | 15000 |
| 2023-03-31 | 22.49 | $16.75 | 5100 |
| 2023-03-30 | 22.89 | $16.40 | 4710 |
| 2023-03-29 | 24.05 | $16.47 | 18548 |
| 2023-03-28 | 25.22 | $16.27 | 15925 |
| 2023-03-27 | 26.23 | $16.01 | 31434 |
| 2023-03-24 | 27.05 | $15.92 | 3501 |
| 2023-03-23 | 27.28 | $15.87 | 2111 |
| 2023-03-22 | 27.25 | $15.83 | 3500 |
| 2023-03-21 | 27.25 | $15.91 | 22300 |
| 2023-03-20 | 27.25 | $15.70 | 19943 |
| 2023-03-17 | 26.81 | $15.77 | 19000 |
| 2023-03-16 | 26.54 | $15.80 | 17300 |
| 2023-03-15 | 26.29 | $15.74 | 19539 |
| 2023-03-14 | 25.76 | $15.94 | 25200 |
| 2023-03-13 | 25.20 | $16.08 | 9500 |
| 2023-03-10 | 24.72 | $16.30 | 8132 |
| 2023-03-09 | 24.65 | $16.45 | 12605 |
| 2023-03-08 | 24.85 | $16.38 | 27200 |
| 2023-03-07 | 25.05 | $16.47 | 34400 |
| 2023-03-06 | 25.35 | $16.72 | 19100 |
| 2023-03-03 | 26.05 | $16.66 | 7800 |
| 2023-03-02 | 26.50 | $16.57 | 10800 |
| 2023-03-01 | 26.67 | $16.68 | 10600 |
| 2023-02-28 | 27.00 | $16.73 | 6600 |
| 2023-02-27 | 27.58 | $16.64 | 3600 |
| 2023-02-24 | 28.04 | $16.65 | 7800 |
| 2023-02-23 | 28.52 | $16.83 | 6500 |
| 2023-02-22 | 29.46 | $16.87 | 8031 |
| 2023-02-21 | 30.30 | $16.80 | 16600 |
| 2023-02-17 | 31.28 | $17.23 | 4200 |
| 2023-02-16 | 32.58 | $17.01 | 31400 |
| 2023-02-15 | 33.97 | $17.59 | 5800 |
| 2023-02-14 | 35.18 | $17.56 | 25500 |
| 2023-02-13 | 36.37 | $18.02 | 31935 |
| 2023-02-10 | 36.75 | $18.56 | 44927 |
| 2023-02-09 | 36.28 | $18.48 | 19200 |
| 2023-02-08 | 35.83 | $18.31 | 17635 |
| 2023-02-07 | 35.35 | $18.44 | 9800 |
| 2023-02-06 | 34.84 | $18.35 | 40834 |
| 2023-02-03 | 34.07 | $18.75 | 33700 |
| 2023-02-02 | 33.25 | $18.45 | 23000 |
| 2023-02-01 | 33.02 | $18.25 | 14016 |
| 2023-01-31 | 33.02 | $18.00 | 30509 |
| 2023-01-30 | 33.05 | $17.94 | 22300 |
| 2023-01-27 | 33.08 | $18.05 | 26226 |
| 2023-01-26 | 33.12 | $18.35 | 12700 |
| 2023-01-25 | 32.74 | $18.29 | 16900 |
| 2023-01-24 | 32.13 | $18.05 | 10601 |
| 2023-01-23 | 31.65 | $18.10 | 8742 |
| 2023-01-20 | 31.15 | $17.80 | 10700 |
| 2023-01-19 | 30.97 | $17.62 | 13800 |
| 2023-01-18 | 30.95 | $17.67 | 3300 |
| 2023-01-17 | 30.93 | $17.64 | 25900 |
| 2023-01-13 | 30.81 | $17.80 | 15200 |
| 2023-01-12 | 30.29 | $17.70 | 14836 |
| 2023-01-11 | 29.74 | $17.29 | 13221 |
| 2023-01-10 | 29.41 | $16.91 | 9131 |
| 2023-01-09 | 29.58 | $16.90 | 23200 |
| 2023-01-06 | 29.76 | $16.79 | 10600 |
| 2023-01-05 | 30.28 | $16.43 | 16944 |
| 2023-01-04 | 30.95 | $16.74 | 11200 |
| 2023-01-03 | 31.36 | $16.63 | 19420 |
| 2022-12-30 | 31.85 | $16.35 | 39400 |
| 2022-12-29 | 32.37 | $16.22 | 28000 |
| 2022-12-28 | 33.18 | $16.37 | 8800 |
| 2022-12-27 | 33.68 | $16.45 | 18900 |
| 2022-12-23 | 34.07 | $16.53 | 28608 |
| 2022-12-22 | 34.35 | $17.22 | 60839 |
| 2022-12-21 | 34.64 | $17.08 | 11300 |
| 2022-12-20 | 35.36 | $16.96 | 26148 |
| 2022-12-19 | 36.41 | $16.36 | 118219 |
| 2022-12-16 | 37.50 | $16.89 | 39300 |
| 2022-12-15 | 37.58 | $17.49 | 35601 |
| 2022-12-14 | 37.42 | $17.35 | 58409 |
| 2022-12-13 | 36.54 | $17.35 | 35740 |
| 2022-12-12 | 35.64 | $17.42 | 20200 |
| 2022-12-09 | 34.37 | $17.59 | 10000 |
| 2022-12-08 | 33.18 | $17.16 | 25101 |
| 2022-12-07 | 32.26 | $16.95 | 73047 |
| 2022-12-06 | 31.13 | $17.35 | 13500 |
| 2022-12-05 | 30.22 | $17.16 | 31800 |
| 2022-12-02 | 29.26 | $17.42 | 39748 |
| 2022-12-01 | 28.01 | $18.00 | 33513 |
| 2022-11-30 | 26.72 | $17.34 | 19637 |
| 2022-11-29 | 25.93 | $17.34 | 15900 |
| 2022-11-28 | 25.21 | $17.16 | 13725 |
| 2022-11-25 | 24.47 | $17.24 | 10716 |
| 2022-11-23 | 23.77 | $16.95 | 81847 |
| 2022-11-22 | 23.07 | $16.25 | 57000 |
| 2022-11-21 | 22.71 | $16.41 | 17600 |
| 2022-11-18 | 22.58 | $16.55 | 50120 |
| 2022-11-17 | 22.44 | $15.59 | 47600 |
| 2022-11-16 | 23.27 | $15.95 | 32900 |
| 2022-11-15 | 23.19 | $16.49 | 27119 |
| 2022-11-14 | 23.11 | $15.59 | 42802 |
| 2022-11-11 | 23.23 | $15.85 | 12934 |
| 2022-11-10 | 23.76 | $16.06 | 21204 |
| 2022-11-09 | 24.32 | $15.66 | 11500 |
| 2022-11-08 | 25.14 | $15.66 | 26549 |
| 2022-11-07 | 26.17 | $15.62 | 16200 |
| 2022-11-04 | 27.55 | $15.16 | 6700 |
| 2022-11-03 | 28.34 | $15.25 | 25800 |
| 2022-11-02 | 29.17 | $15.33 | 56800 |
| 2022-11-01 | 29.67 | $14.72 | 19700 |
| 2022-10-31 | 29.25 | $14.68 | 25800 |
| 2022-10-28 | 28.77 | $14.73 | 29541 |
| 2022-10-27 | 28.27 | $14.64 | 34833 |
| 2022-10-26 | 27.57 | $14.89 | 53337 |
| 2022-10-25 | 26.85 | $14.99 | 41200 |
| 2022-10-24 | 26.34 | $15.08 | 10600 |
| 2022-10-21 | 26.01 | $15.28 | 18300 |
| 2022-10-20 | 25.90 | $15.46 | 10723 |
| 2022-10-19 | 25.47 | $15.53 | 24004 |
| 2022-10-18 | 25.02 | $15.60 | 13520 |
| 2022-10-17 | 24.67 | $15.61 | 34800 |
| 2022-10-14 | 24.39 | $16.03 | 8545 |
| 2022-10-13 | 24.58 | $16.09 | 11500 |
| 2022-10-12 | 24.78 | $16.12 | 13829 |
| 2022-10-11 | 25.13 | $15.89 | 21700 |
| 2022-10-10 | 25.51 | $16.12 | 8723 |
| 2022-10-07 | 26.06 | $16.09 | 5517 |
| 2022-10-06 | 26.40 | $16.24 | 3210 |
| 2022-10-05 | 27.43 | $16.35 | 3900 |
| 2022-10-04 | 28.52 | $16.28 | 18437 |
| 2022-10-03 | 29.66 | $16.13 | 23000 |
| 2022-09-30 | 30.59 | $15.60 | 18947 |
| 2022-09-29 | 30.26 | $15.65 | 7835 |
| 2022-09-28 | 29.90 | $15.86 | 59800 |
| 2022-09-27 | 29.64 | $15.77 | 30238 |
| 2022-09-26 | 28.74 | $15.61 | 16611 |
| 2022-09-23 | 27.64 | $15.74 | 17030 |
| 2022-09-22 | 26.62 | $15.90 | 13200 |
| 2022-09-21 | 25.65 | $16.10 | 20317 |
| 2022-09-20 | 24.71 | $16.03 | 28918 |
| 2022-09-19 | 23.72 | $16.07 | 8817 |
| 2022-09-16 | 22.80 | $16.40 | 2300 |
| 2022-09-15 | 21.99 | $16.47 | 11728 |
| 2022-09-14 | 21.24 | $16.84 | 9937 |
| 2022-09-13 | 20.81 | $16.65 | 28900 |
| 2022-09-12 | 20.36 | $17.62 | 13201 |
| 2022-09-09 | 20.77 | $17.64 | 19400 |
| 2022-09-08 | 21.19 | $17.42 | 7725 |
| 2022-09-07 | 21.91 | $17.30 | 73800 |
| 2022-09-06 | 22.68 | $16.82 | 21200 |
| 2022-09-02 | 22.28 | $16.96 | 8300 |
| 2022-09-01 | 22.19 | $17.00 | 6929 |
| 2022-08-31 | 22.15 | $17.21 | 40500 |
| 2022-08-30 | 22.42 | $17.62 | 8404 |
| 2022-08-29 | 23.35 | $17.67 | 18642 |
| 2022-08-26 | 24.48 | $18.32 | 2500 |
| 2022-08-25 | 25.42 | $17.99 | 4725 |
| 2022-08-24 | 26.44 | $18.03 | 11525 |
| 2022-08-23 | 27.50 | $17.85 | 11123 |
| 2022-08-22 | 28.92 | $18.00 | 3809 |
| 2022-08-19 | 30.24 | $18.37 | 5400 |
| 2022-08-18 | 30.92 | $18.41 | 9700 |
| 2022-08-17 | 31.64 | $18.46 | 6736 |
| 2022-08-16 | 31.75 | $18.49 | 8900 |
| 2022-08-15 | 31.85 | $18.59 | 4800 |
| 2022-08-12 | 31.45 | $18.45 | 13300 |
| 2022-08-11 | 31.03 | $18.45 | 22100 |
| 2022-08-10 | 30.81 | $18.51 | 13001 |
| 2022-08-09 | 30.29 | $18.60 | 13400 |
| 2022-08-08 | 29.97 | $18.45 | 7100 |
| 2022-08-05 | 29.40 | $18.67 | 18800 |
| 2022-08-04 | 28.33 | $18.75 | 13600 |
| 2022-08-03 | 27.24 | $18.77 | 12700 |
| 2022-08-02 | 26.11 | $18.68 | 13600 |
| 2022-08-01 | 25.13 | $18.66 | 28030 |
| 2022-07-29 | 24.10 | $18.14 | 30015 |
| 2022-07-28 | 23.56 | $17.85 | 37500 |
| 2022-07-27 | 23.39 | $17.44 | 21200 |
| 2022-07-26 | 23.58 | $17.46 | 17518 |
| 2022-07-25 | 23.87 | $17.41 | 27023 |
| 2022-07-22 | 24.16 | $17.49 | 20300 |
| 2022-07-21 | 24.46 | $17.54 | 9800 |
| 2022-07-20 | 24.77 | $17.60 | 13738 |
| 2022-07-19 | 24.73 | $17.88 | 11432 |
| 2022-07-18 | 24.37 | $17.75 | 12644 |
| 2022-07-15 | 24.17 | $17.60 | 14846 |
| 2022-07-14 | 23.96 | $17.60 | 11323 |
| 2022-07-13 | 23.88 | $17.50 | 11931 |
| 2022-07-12 | 23.59 | $17.60 | 19115 |
| 2022-07-11 | 23.26 | $17.52 | 21900 |
| 2022-07-08 | 22.96 | $17.45 | 18700 |
| 2022-07-07 | 22.65 | $17.45 | 13000 |
| 2022-07-06 | 22.35 | $17.36 | 11700 |
| 2022-07-05 | 22.10 | $17.50 | 20625 |
| 2022-07-01 | 21.85 | $17.29 | 24500 |
| 2022-06-30 | 21.69 | $17.50 | 29340 |
| 2022-06-29 | 21.53 | $17.06 | 17418 |
| 2022-06-28 | 21.45 | $16.81 | 37022 |
| 2022-06-27 | 21.83 | $16.77 | 25820 |
| 2022-06-24 | 22.18 | $16.72 | 30500 |
| 2022-06-23 | 22.66 | $16.60 | 15700 |
| 2022-06-22 | 23.49 | $16.33 | 37400 |
| 2022-06-21 | 24.36 | $16.18 | 20020 |
| 2022-06-17 | 24.77 | $16.80 | 19700 |
| 2022-06-16 | 25.79 | $17.39 | 14900 |
| 2022-06-15 | 26.56 | $17.37 | 26400 |
| 2022-06-14 | 27.56 | $17.14 | 33112 |
| 2022-06-13 | 28.81 | $17.40 | 24100 |
| 2022-06-10 | 30.31 | $17.67 | 42508 |
| 2022-06-09 | 31.75 | $17.80 | 8900 |
| 2022-06-08 | 32.50 | $17.99 | 13216 |
| 2022-06-07 | 33.26 | $18.13 | 24944 |
| 2022-06-06 | 34.05 | $17.99 | 24549 |
| 2022-06-03 | 34.57 | $18.04 | 14507 |
| 2022-06-02 | 35.12 | $18.25 | 29204 |
| 2022-06-01 | 35.70 | $17.82 | 32000 |
| 2022-05-31 | 36.75 | $17.59 | 41800 |
| 2022-05-27 | 38.19 | $17.32 | 60800 |
| 2022-05-26 | 40.07 | $16.67 | 71529 |
| 2022-05-25 | 41.32 | $16.27 | 139500 |
| 2022-05-24 | 41.66 | $15.78 | 73730 |
| 2022-05-23 | 41.21 | $15.72 | 51100 |
| 2022-05-20 | 40.20 | $15.76 | 16800 |
| 2022-05-19 | 39.14 | $15.65 | 33100 |
| 2022-05-18 | 38.02 | $15.52 | 38412 |
| 2022-05-17 | 36.68 | $15.83 | 30239 |
| 2022-05-16 | 35.40 | $16.01 | 21300 |
| 2022-05-13 | 34.16 | $16.06 | 55300 |
| 2022-05-12 | 32.89 | $15.85 | 57100 |
| 2022-05-11 | 31.56 | $16.17 | 76415 |
| 2022-05-10 | 30.34 | $16.17 | 29000 |
| 2022-05-09 | 29.18 | $16.32 | 66946 |
| 2022-05-06 | 27.95 | $16.82 | 21614 |
| 2022-05-05 | 27.20 | $16.59 | 24600 |
| 2022-05-04 | 26.40 | $16.74 | 23800 |
| 2022-05-03 | 25.77 | $16.79 | 25700 |
| 2022-05-02 | 25.11 | $16.87 | 21900 |
| 2022-04-29 | 24.49 | $16.95 | 15500 |
| 2022-04-28 | 24.06 | $17.09 | 36300 |
| 2022-04-27 | 23.60 | $16.91 | 39400 |
| 2022-04-26 | 23.23 | $17.17 | 44734 |
| 2022-04-25 | 23.13 | $17.72 | 18000 |
| 2022-04-22 | 23.85 | $17.93 | 11400 |
| 2022-04-21 | 24.87 | $18.01 | 15900 |
| 2022-04-20 | 25.93 | $18.07 | 38819 |
| 2022-04-19 | 27.23 | $18.08 | 32200 |
| 2022-04-18 | 28.57 | $17.82 | 19241 |
| 2022-04-14 | 29.98 | $18.40 | 18741 |
| 2022-04-13 | 30.94 | $18.36 | 16400 |
| 2022-04-12 | 31.72 | $18.76 | 18544 |
| 2022-04-11 | 31.83 | $18.85 | 15100 |
| 2022-04-08 | 31.95 | $19.29 | 10800 |
| 2022-04-07 | 31.96 | $18.79 | 22506 |
| 2022-04-06 | 32.28 | $18.75 | 9726 |
| 2022-04-05 | 32.86 | $18.88 | 72000 |
| 2022-04-04 | 33.45 | $19.07 | 25948 |
| 2022-04-01 | 34.99 | $18.86 | 16708 |
| 2022-03-31 | 35.91 | $18.55 | 26808 |
| 2022-03-30 | 36.33 | $18.31 | 30300 |
| 2022-03-29 | 36.85 | $18.33 | 22508 |
| 2022-03-28 | 37.14 | $18.31 | 10947 |
| 2022-03-25 | 36.99 | $18.37 | 38201 |
| 2022-03-24 | 36.82 | $18.45 | 20208 |
| 2022-03-23 | 36.65 | $18.50 | 31500 |
| 2022-03-22 | 36.55 | $18.52 | 11500 |
| 2022-03-21 | 36.64 | $18.80 | 7442 |
| 2022-03-18 | 37.06 | $18.70 | 12400 |
| 2022-03-17 | 37.51 | $18.71 | 15500 |
| 2022-03-16 | 37.52 | $18.80 | 36100 |
| 2022-03-15 | 37.54 | $18.91 | 16100 |
| 2022-03-14 | 38.16 | $19.16 | 25600 |
| 2022-03-11 | 38.96 | $19.22 | 14701 |
| 2022-03-10 | 38.45 | $19.13 | 6900 |
| 2022-03-09 | 37.96 | $19.15 | 20400 |
| 2022-03-08 | 37.43 | $19.30 | 19022 |
| 2022-03-07 | 36.90 | $19.56 | 7334 |
| 2022-03-04 | 36.44 | $19.71 | 8500 |
| 2022-03-03 | 36.12 | $19.78 | 5000 |
| 2022-03-02 | 36.22 | $19.81 | 3403 |
| 2022-03-01 | 36.33 | $19.85 | 7603 |
| 2022-02-28 | 36.30 | $19.59 | 8529 |
| 2022-02-25 | 35.82 | $19.65 | 12400 |
| 2022-02-24 | 35.23 | $19.23 | 21400 |
| 2022-02-23 | 34.61 | $19.59 | 9600 |
| 2022-02-22 | 34.38 | $19.71 | 11012 |
| 2022-02-18 | 34.14 | $19.89 | 10800 |
| 2022-02-17 | 34.25 | $20.00 | 19600 |
| 2022-02-16 | 34.21 | $19.99 | 27036 |
| 2022-02-15 | 33.79 | $20.05 | 22929 |
| 2022-02-14 | 33.41 | $20.05 | 4918 |
| 2022-02-11 | 33.01 | $20.06 | 17427 |
| 2022-02-10 | 32.61 | $20.20 | 9700 |
| 2022-02-09 | 32.33 | $20.30 | 8400 |
| 2022-02-08 | 32.20 | $20.58 | 46700 |
| 2022-02-07 | 32.06 | $20.41 | 36248 |
| 2022-02-04 | 32.11 | $20.54 | 9500 |
| 2022-02-03 | 31.68 | $20.63 | 21832 |
| 2022-02-02 | 31.23 | $20.60 | 20000 |
| 2022-02-01 | 30.60 | $20.35 | 30932 |
| 2022-01-31 | 29.93 | $20.33 | 16712 |
| 2022-01-28 | 29.34 | $20.27 | 17600 |
| 2022-01-27 | 28.24 | $20.15 | 32834 |
| 2022-01-26 | 27.08 | $20.38 | 31933 |
| 2022-01-25 | 25.96 | $20.40 | 22812 |
| 2022-01-24 | 24.78 | $20.28 | 23728 |
| 2022-01-21 | 23.53 | $20.58 | 20640 |
| 2022-01-20 | 22.87 | $20.60 | 21600 |
| 2022-01-19 | 22.18 | $20.55 | 20603 |
| 2022-01-18 | 20.91 | $20.60 | 44600 |
| 2022-01-14 | 19.68 | $21.46 | 12100 |
| 2022-01-13 | 19.36 | $21.62 | 17544 |
| 2022-01-12 | 19.24 | $21.75 | 40300 |
| 2022-01-11 | 18.81 | $21.85 | 13929 |
| 2022-01-10 | 18.43 | $21.76 | 60617 |
| 2022-01-07 | 17.98 | $22.10 | 4900 |
| 2022-01-06 | 18.18 | $22.06 | 28336 |
| 2022-01-05 | 18.39 | $22.21 | 23800 |
| 2022-01-04 | 18.49 | $22.19 | 26317 |
| 2022-01-03 | 18.73 | $22.24 | 25404 |
| 2021-12-31 | 18.97 | $22.30 | 42600 |
| 2021-12-30 | 19.23 | $21.81 | 28135 |
| 2021-12-29 | 18.56 | $21.55 | 29800 |
| 2021-12-28 | 17.48 | $21.46 | 79949 |
| 2021-12-27 | 16.34 | $21.85 | 12300 |
| 2021-12-23 | 15.86 | $21.90 | 21300 |
| 2021-12-22 | 15.37 | $22.14 | 11024 |
| 2021-12-21 | 15.10 | $22.16 | 5400 |
| 2021-12-20 | 14.82 | $22.29 | 25400 |
| 2021-12-17 | 14.52 | $23.30 | 12708 |
| 2021-12-16 | 13.96 | $23.28 | 17200 |
| 2021-12-15 | 13.45 | $23.23 | 16611 |
| 2021-12-14 | 12.84 | $23.16 | 6600 |
| 2021-12-13 | 12.00 | $22.94 | 18500 |
| 2021-12-10 | 11.29 | $22.70 | 13700 |
| 2021-12-09 | 11.45 | $22.60 | 9735 |
| 2021-12-08 | 12.04 | $22.52 | 4722 |
| 2021-12-07 | 12.48 | $22.51 | 8200 |
| 2021-12-06 | 13.08 | $22.27 | 11136 |
| 2021-12-03 | 13.02 | $22.27 | 3000 |
| 2021-12-02 | 13.62 | $22.46 | 15400 |
| 2021-12-01 | 14.26 | $22.60 | 2809 |
| 2021-11-30 | 14.43 | $22.67 | 7214 |
| 2021-11-29 | 14.58 | $22.67 | 14700 |
| 2021-11-26 | 14.74 | $22.72 | 3738 |
| 2021-11-24 | 15.37 | $22.55 | 2010 |
| 2021-11-23 | 16.13 | $22.54 | 1249 |
| 2021-11-22 | 16.94 | $22.60 | 4844 |
| 2021-11-19 | 17.79 | $22.72 | 8332 |
| 2021-11-18 | 18.46 | $22.79 | 9016 |
| 2021-11-17 | 19.36 | $22.66 | 6511 |
| 2021-11-16 | 20.36 | $22.72 | 5200 |
| 2021-11-15 | 21.43 | $22.72 | 13817 |
| 2021-11-12 | 22.44 | $22.70 | 4300 |
| 2021-11-11 | 23.43 | $22.40 | 7536 |
| 2021-11-10 | 24.17 | $22.30 | 12700 |
| 2021-11-09 | 24.96 | $22.45 | 21849 |
| 2021-11-08 | 26.19 | $22.55 | 8200 |
| 2021-11-05 | 27.03 | $22.42 | 9700 |
| 2021-11-04 | 27.43 | $22.26 | 5311 |
| 2021-11-03 | 27.63 | $22.16 | 3000 |
| 2021-11-02 | 27.74 | $22.22 | 8400 |
| 2021-11-01 | 27.62 | $21.98 | 44100 |
| 2021-10-29 | 27.16 | $21.95 | 18111 |
| 2021-10-28 | 26.82 | $21.85 | 19914 |
| 2021-10-27 | 26.19 | $21.85 | 40600 |
| 2021-10-26 | 25.53 | $22.13 | 14736 |
| 2021-10-25 | 25.26 | $22.24 | 1800 |
| 2021-10-22 | 25.35 | $22.21 | 9200 |
| 2021-10-21 | 25.44 | $22.31 | 8335 |
| 2021-10-20 | 25.62 | $22.47 | 7300 |
| 2021-10-19 | 26.15 | $22.55 | 1842 |
| 2021-10-18 | 26.89 | $22.58 | 4034 |
| 2021-10-15 | 27.80 | $22.62 | 8443 |
| 2021-10-14 | 28.75 | $22.81 | 10100 |
| 2021-10-13 | 30.24 | $22.93 | 6100 |
| 2021-10-12 | 31.53 | $22.90 | 13100 |
| 2021-10-11 | 32.90 | $23.11 | 401 |
| 2021-10-08 | 34.04 | $22.88 | 1900 |
| 2021-10-07 | 35.32 | $22.96 | 2215 |
| 2021-10-06 | 36.49 | $22.99 | 2000 |
| 2021-10-05 | 37.72 | $23.05 | 1806 |
| 2021-10-04 | 39.01 | $23.00 | 4348 |
| 2021-10-01 | 40.47 | $23.01 | 3733 |
| 2021-09-30 | 42.01 | $23.12 | 11700 |
| 2021-09-29 | 43.51 | $23.07 | 1800 |
| 2021-09-28 | 45.24 | $22.85 | 26125 |
| 2021-09-27 | 47.07 | $23.40 | 9600 |
| 2021-09-24 | 48.05 | $23.62 | 7037 |
| 2021-09-23 | 48.67 | $23.61 | 4124 |
| 2021-09-22 | 49.16 | $23.70 | 5600 |
| 2021-09-21 | 49.68 | $23.70 | 10012 |
| 2021-09-20 | 50.18 | $23.69 | 3600 |
| 2021-09-17 | 50.80 | $23.59 | 3300 |
| 2021-09-16 | 51.45 | $23.34 | 8200 |
| 2021-09-15 | 52.43 | $23.51 | 4507 |
| 2021-09-14 | 53.25 | $23.62 | 12635 |
| 2021-09-13 | 54.04 | $23.76 | 2800 |
| 2021-09-10 | 54.64 | $23.64 | 4700 |
| 2021-09-09 | 55.28 | $23.68 | 16404 |
| 2021-09-08 | 55.96 | $23.43 | 14600 |
| 2021-09-07 | 56.79 | $23.50 | 2200 |
| 2021-09-03 | 57.33 | $23.64 | 10900 |
| 2021-09-02 | 57.69 | $23.70 | 9400 |
| 2021-09-01 | 58.06 | $23.67 | 11143 |
| 2021-08-31 | 58.51 | $23.43 | 17343 |
| 2021-08-30 | 58.97 | $23.68 | 8810 |
| 2021-08-27 | 58.93 | $23.67 | 20800 |
| 2021-08-26 | 58.87 | $23.55 | 11133 |
| 2021-08-25 | 58.82 | $23.68 | 11008 |
| 2021-08-24 | 58.82 | $23.57 | 20500 |
| 2021-08-23 | 58.86 | $23.50 | 13328 |
| 2021-08-20 | 58.79 | $23.55 | 5100 |
| 2021-08-19 | 58.75 | $23.34 | 15212 |
| 2021-08-18 | 58.71 | $23.68 | 18300 |
| 2021-08-17 | 58.23 | $23.71 | 3900 |
| 2021-08-16 | 57.77 | $23.79 | 2800 |
| 2021-08-13 | 57.28 | $23.71 | 5700 |
| 2021-08-12 | 56.77 | $23.79 | 13500 |
| 2021-08-11 | 56.16 | $23.49 | 10200 |
| 2021-08-10 | 55.52 | $23.97 | 8923 |
| 2021-08-09 | 54.85 | $23.63 | 1115 |
| 2021-08-06 | 53.91 | $23.80 | 1819 |
| 2021-08-05 | 52.93 | $23.90 | 6402 |
| 2021-08-04 | 51.75 | $24.00 | 1613 |
| 2021-08-03 | 50.37 | $23.92 | 15400 |
| 2021-08-02 | 48.93 | $23.95 | 3304 |
| 2021-07-30 | 47.42 | $23.60 | 26000 |
| 2021-07-29 | 45.85 | $23.45 | 9110 |
| 2021-07-28 | 44.11 | $23.32 | 14100 |
| 2021-07-27 | 42.29 | $23.70 | 12600 |
| 2021-07-26 | 40.24 | $23.85 | 11306 |
| 2021-07-23 | 37.93 | $23.72 | 4435 |
| 2021-07-22 | 35.50 | $23.37 | 26400 |
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