Is RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our RiverNorth Managed Duration Municipal Income Fund II, Inc. (RMMZ) research center and poll results.
NYSE : RMMZ
RiverNorth Managed Duration Municipal Income Fund II, Inc.
$14.89 USD
$0.01 (0.07%)
- Volume
- 12.54K
- Average Volume
- 16.34K
- Market Capitalization
- $125.89M
- P/E Ratio
- -20.97
- Dividend Yield
- 7.38%
- Price Target
- Year High
- $15.29
- Year Low
- $13.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.62
- Current Ratio
- $3.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.94
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.83
Average
15.54
Maximum
20.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.94 | $14.87 | 12600 |
| 2026-07-16 | 14.94 | $14.88 | 9900 |
| 2026-07-15 | 14.94 | $14.94 | 31000 |
| 2026-07-14 | 14.94 | $15.04 | 24900 |
| 2026-07-13 | 14.93 | $14.91 | 16729 |
| 2026-07-10 | 14.93 | $14.96 | 15600 |
| 2026-07-09 | 14.92 | $15.00 | 5500 |
| 2026-07-08 | 14.91 | $14.94 | 28600 |
| 2026-07-07 | 14.91 | $14.94 | 14928 |
| 2026-07-06 | 14.90 | $15.06 | 12001 |
| 2026-07-02 | 14.89 | $15.04 | 15148 |
| 2026-07-01 | 14.88 | $14.96 | 16124 |
| 2026-06-30 | 14.87 | $15.04 | 29500 |
| 2026-06-29 | 14.86 | $14.89 | 40800 |
| 2026-06-26 | 14.85 | $14.89 | 13416 |
| 2026-06-25 | 14.85 | $14.89 | 5900 |
| 2026-06-24 | 14.85 | $14.85 | 23930 |
| 2026-06-23 | 14.84 | $14.89 | 13303 |
| 2026-06-22 | 14.82 | $14.89 | 6200 |
| 2026-06-18 | 14.81 | $14.94 | 2401 |
| 2026-06-17 | 14.80 | $14.85 | 3413 |
| 2026-06-16 | 14.79 | $14.93 | 19900 |
| 2026-06-15 | 14.78 | $14.87 | 5209 |
| 2026-06-12 | 14.78 | $14.87 | 19500 |
| 2026-06-11 | 14.79 | $14.88 | 22309 |
| 2026-06-10 | 14.79 | $14.85 | 36237 |
| 2026-06-09 | 14.80 | $14.82 | 13500 |
| 2026-06-08 | 14.81 | $14.81 | 22300 |
| 2026-06-05 | 14.81 | $14.82 | 7300 |
| 2026-06-04 | 14.82 | $14.80 | 3400 |
| 2026-06-03 | 14.83 | $14.80 | 18600 |
| 2026-06-02 | 14.83 | $14.76 | 8700 |
| 2026-06-01 | 14.84 | $14.80 | 26700 |
| 2026-05-29 | 14.84 | $14.86 | 13200 |
| 2026-05-28 | 14.84 | $14.85 | 22841 |
| 2026-05-27 | 14.83 | $14.77 | 20405 |
| 2026-05-26 | 14.82 | $14.69 | 9700 |
| 2026-05-22 | 14.83 | $14.60 | 6500 |
| 2026-05-21 | 14.84 | $14.63 | 11116 |
| 2026-05-20 | 14.85 | $14.64 | 23000 |
| 2026-05-19 | 14.86 | $14.67 | 13100 |
| 2026-05-18 | 14.87 | $14.71 | 29711 |
| 2026-05-15 | 14.88 | $15.02 | 27300 |
| 2026-05-14 | 14.87 | $14.96 | 12036 |
| 2026-05-13 | 14.87 | $14.99 | 22200 |
| 2026-05-12 | 14.86 | $14.96 | 9212 |
| 2026-05-11 | 14.85 | $14.96 | 7525 |
| 2026-05-08 | 14.85 | $14.97 | 8531 |
| 2026-05-07 | 14.84 | $14.95 | 6000 |
| 2026-05-06 | 14.84 | $14.95 | 30710 |
| 2026-05-05 | 14.83 | $14.94 | 19700 |
| 2026-05-04 | 14.82 | $14.85 | 14800 |
| 2026-05-01 | 14.81 | $14.78 | 10800 |
| 2026-04-30 | 14.81 | $14.82 | 27200 |
| 2026-04-29 | 14.80 | $14.69 | 23703 |
| 2026-04-28 | 14.80 | $14.69 | 29921 |
| 2026-04-27 | 14.80 | $14.85 | 8300 |
| 2026-04-24 | 14.77 | $14.77 | 3600 |
| 2026-04-23 | 14.75 | $14.78 | 10131 |
| 2026-04-22 | 14.72 | $14.85 | 15039 |
| 2026-04-21 | 14.69 | $14.92 | 15946 |
| 2026-04-20 | 14.67 | $14.83 | 23469 |
| 2026-04-17 | 14.66 | $14.91 | 23900 |
| 2026-04-16 | 14.65 | $14.84 | 18400 |
| 2026-04-15 | 14.64 | $14.84 | 12949 |
| 2026-04-14 | 14.63 | $14.89 | 30900 |
| 2026-04-13 | 14.62 | $14.81 | 13543 |
| 2026-04-10 | 14.62 | $14.81 | 13900 |
| 2026-04-09 | 14.61 | $14.90 | 25412 |
| 2026-04-08 | 14.60 | $14.76 | 15935 |
| 2026-04-07 | 14.59 | $14.73 | 16535 |
| 2026-04-06 | 14.59 | $14.76 | 13832 |
| 2026-04-02 | 14.59 | $14.74 | 7900 |
| 2026-04-01 | 14.59 | $14.63 | 34538 |
| 2026-03-31 | 14.60 | $14.69 | 24032 |
| 2026-03-30 | 14.62 | $14.69 | 33132 |
| 2026-03-27 | 14.63 | $14.25 | 9300 |
| 2026-03-26 | 14.67 | $14.27 | 18700 |
| 2026-03-25 | 14.70 | $14.30 | 10503 |
| 2026-03-24 | 14.73 | $14.18 | 20700 |
| 2026-03-23 | 14.76 | $14.57 | 6600 |
| 2026-03-20 | 14.76 | $14.58 | 20300 |
| 2026-03-19 | 14.78 | $14.71 | 3308 |
| 2026-03-18 | 14.78 | $14.63 | 5522 |
| 2026-03-17 | 14.80 | $14.72 | 12300 |
| 2026-03-16 | 14.81 | $14.72 | 26800 |
| 2026-03-13 | 14.83 | $14.71 | 21600 |
| 2026-03-12 | 14.85 | $14.68 | 7811 |
| 2026-03-11 | 14.87 | $14.71 | 5228 |
| 2026-03-10 | 14.89 | $14.58 | 42242 |
| 2026-03-09 | 14.91 | $14.72 | 5909 |
| 2026-03-06 | 14.93 | $14.75 | 9146 |
| 2026-03-05 | 14.94 | $14.80 | 17244 |
| 2026-03-04 | 14.95 | $14.80 | 26400 |
| 2026-03-03 | 14.96 | $15.02 | 29419 |
| 2026-03-02 | 14.94 | $14.99 | 40500 |
| 2026-02-27 | 14.93 | $14.95 | 24118 |
| 2026-02-26 | 14.92 | $14.85 | 19100 |
| 2026-02-25 | 14.91 | $14.83 | 27801 |
| 2026-02-24 | 14.90 | $14.80 | 23000 |
| 2026-02-23 | 14.89 | $14.71 | 21905 |
| 2026-02-20 | 14.88 | $14.82 | 23106 |
| 2026-02-19 | 14.86 | $14.89 | 28000 |
| 2026-02-18 | 14.85 | $14.88 | 10749 |
| 2026-02-17 | 14.84 | $14.99 | 23237 |
| 2026-02-13 | 14.82 | $15.11 | 7400 |
| 2026-02-12 | 14.80 | $15.15 | 12700 |
| 2026-02-11 | 14.78 | $15.06 | 16200 |
| 2026-02-10 | 14.76 | $15.10 | 10600 |
| 2026-02-09 | 14.74 | $15.03 | 14320 |
| 2026-02-06 | 14.72 | $15.03 | 24825 |
| 2026-02-05 | 14.70 | $15.02 | 12800 |
| 2026-02-04 | 14.67 | $15.05 | 42903 |
| 2026-02-03 | 14.65 | $14.83 | 67111 |
| 2026-02-02 | 14.64 | $14.72 | 87144 |
| 2026-01-30 | 14.63 | $14.76 | 16700 |
| 2026-01-29 | 14.62 | $14.73 | 35400 |
| 2026-01-28 | 14.61 | $14.71 | 25000 |
| 2026-01-27 | 14.59 | $14.58 | 42900 |
| 2026-01-26 | 14.59 | $14.53 | 22105 |
| 2026-01-23 | 14.59 | $14.57 | 18606 |
| 2026-01-22 | 14.60 | $14.55 | 19500 |
| 2026-01-21 | 14.61 | $14.59 | 15700 |
| 2026-01-20 | 14.62 | $14.65 | 16000 |
| 2026-01-16 | 14.63 | $14.65 | 7100 |
| 2026-01-15 | 14.64 | $14.64 | 15729 |
| 2026-01-14 | 14.66 | $14.70 | 30939 |
| 2026-01-13 | 14.66 | $14.72 | 18112 |
| 2026-01-12 | 14.67 | $14.67 | 11500 |
| 2026-01-09 | 14.67 | $14.68 | 35343 |
| 2026-01-08 | 14.67 | $14.58 | 13400 |
| 2026-01-07 | 14.69 | $14.58 | 30900 |
| 2026-01-06 | 14.70 | $14.56 | 34800 |
| 2026-01-05 | 14.71 | $14.60 | 17022 |
| 2026-01-02 | 14.71 | $14.52 | 11000 |
| 2025-12-31 | 14.72 | $14.52 | 42506 |
| 2025-12-30 | 14.72 | $14.51 | 120341 |
| 2025-12-29 | 14.72 | $14.39 | 107133 |
| 2025-12-26 | 14.74 | $14.53 | 35112 |
| 2025-12-24 | 14.74 | $14.65 | 9000 |
| 2025-12-23 | 14.74 | $14.69 | 30527 |
| 2025-12-22 | 14.73 | $14.72 | 27546 |
| 2025-12-19 | 14.72 | $14.80 | 52300 |
| 2025-12-18 | 14.73 | $14.94 | 48102 |
| 2025-12-17 | 14.73 | $14.84 | 30900 |
| 2025-12-16 | 14.74 | $14.94 | 89800 |
| 2025-12-15 | 14.75 | $14.71 | 13002 |
| 2025-12-12 | 14.77 | $14.87 | 49000 |
| 2025-12-11 | 14.78 | $14.74 | 16200 |
| 2025-12-10 | 14.79 | $14.80 | 44918 |
| 2025-12-09 | 14.81 | $14.84 | 25428 |
| 2025-12-08 | 14.82 | $14.85 | 35700 |
| 2025-12-05 | 14.83 | $14.73 | 18044 |
| 2025-12-04 | 14.85 | $14.65 | 37200 |
| 2025-12-03 | 14.87 | $14.72 | 92535 |
| 2025-12-02 | 14.89 | $14.53 | 78506 |
| 2025-12-01 | 14.92 | $14.54 | 22507 |
| 2025-11-28 | 14.94 | $14.65 | 77203 |
| 2025-11-26 | 14.96 | $14.64 | 31900 |
| 2025-11-25 | 14.98 | $14.50 | 87500 |
| 2025-11-24 | 15.02 | $14.53 | 58438 |
| 2025-11-21 | 15.03 | $14.67 | 30613 |
| 2025-11-20 | 15.04 | $14.83 | 43200 |
| 2025-11-19 | 15.04 | $15.03 | 16322 |
| 2025-11-18 | 15.03 | $15.00 | 6400 |
| 2025-11-17 | 15.03 | $15.09 | 28637 |
| 2025-11-14 | 15.02 | $15.12 | 69500 |
| 2025-11-13 | 15.01 | $15.06 | 32930 |
| 2025-11-12 | 15.01 | $15.04 | 16800 |
| 2025-11-11 | 15.01 | $15.10 | 13000 |
| 2025-11-10 | 15.01 | $15.06 | 14985 |
| 2025-11-07 | 15.01 | $15.09 | 15300 |
| 2025-11-06 | 15.01 | $15.11 | 13900 |
| 2025-11-05 | 15.00 | $15.15 | 30200 |
| 2025-11-04 | 14.98 | $15.09 | 13342 |
| 2025-11-03 | 14.97 | $15.00 | 30401 |
| 2025-10-31 | 14.96 | $15.11 | 32300 |
| 2025-10-30 | 14.94 | $15.00 | 17702 |
| 2025-10-29 | 14.93 | $15.07 | 14700 |
| 2025-10-28 | 14.93 | $15.15 | 80437 |
| 2025-10-27 | 14.92 | $14.87 | 13517 |
| 2025-10-24 | 14.93 | $14.89 | 23300 |
| 2025-10-23 | 14.93 | $14.78 | 20845 |
| 2025-10-22 | 14.94 | $14.85 | 19700 |
| 2025-10-21 | 14.94 | $14.89 | 27547 |
| 2025-10-20 | 14.95 | $15.00 | 44903 |
| 2025-10-17 | 14.95 | $14.97 | 38500 |
| 2025-10-16 | 14.95 | $15.01 | 27200 |
| 2025-10-15 | 14.95 | $15.03 | 13600 |
| 2025-10-14 | 14.94 | $15.11 | 34510 |
| 2025-10-13 | 14.94 | $15.06 | 12016 |
| 2025-10-10 | 14.94 | $14.97 | 39700 |
| 2025-10-09 | 14.94 | $14.90 | 32611 |
| 2025-10-08 | 14.95 | $14.84 | 20400 |
| 2025-10-07 | 14.95 | $14.84 | 12800 |
| 2025-10-06 | 14.95 | $14.77 | 32208 |
| 2025-10-03 | 14.95 | $14.77 | 15600 |
| 2025-10-02 | 14.95 | $14.91 | 34140 |
| 2025-10-01 | 14.93 | $14.99 | 48133 |
| 2025-09-30 | 14.90 | $15.00 | 21600 |
| 2025-09-29 | 14.87 | $15.01 | 22800 |
| 2025-09-26 | 14.86 | $14.95 | 8318 |
| 2025-09-25 | 14.84 | $14.94 | 8315 |
| 2025-09-24 | 14.82 | $14.93 | 21748 |
| 2025-09-23 | 14.82 | $15.05 | 34800 |
| 2025-09-22 | 14.81 | $15.00 | 26012 |
| 2025-09-19 | 14.79 | $14.90 | 20000 |
| 2025-09-18 | 14.78 | $14.94 | 28900 |
| 2025-09-17 | 14.76 | $14.94 | 19248 |
| 2025-09-16 | 14.74 | $15.02 | 28936 |
| 2025-09-15 | 14.71 | $15.08 | 37800 |
| 2025-09-12 | 14.67 | $15.04 | 17432 |
| 2025-09-11 | 14.63 | $15.01 | 69700 |
| 2025-09-10 | 14.59 | $14.99 | 33300 |
| 2025-09-09 | 14.55 | $14.82 | 36533 |
| 2025-09-08 | 14.52 | $14.78 | 27916 |
| 2025-09-05 | 14.49 | $14.69 | 120312 |
| 2025-09-04 | 14.46 | $14.45 | 28424 |
| 2025-09-03 | 14.45 | $14.49 | 12101 |
| 2025-09-02 | 14.44 | $14.45 | 15815 |
| 2025-08-29 | 14.42 | $14.63 | 19100 |
| 2025-08-28 | 14.40 | $14.65 | 55012 |
| 2025-08-27 | 14.36 | $14.60 | 41800 |
| 2025-08-26 | 14.33 | $14.81 | 28100 |
| 2025-08-25 | 14.29 | $14.81 | 32800 |
| 2025-08-22 | 14.25 | $14.79 | 28200 |
| 2025-08-21 | 14.21 | $14.63 | 61314 |
| 2025-08-20 | 14.17 | $14.54 | 86500 |
| 2025-08-19 | 14.14 | $14.43 | 60100 |
| 2025-08-18 | 14.11 | $14.48 | 83115 |
| 2025-08-15 | 14.08 | $14.24 | 24624 |
| 2025-08-14 | 14.07 | $14.26 | 14903 |
| 2025-08-13 | 14.05 | $14.27 | 15000 |
| 2025-08-12 | 14.04 | $14.26 | 77200 |
| 2025-08-11 | 14.03 | $14.21 | 19500 |
| 2025-08-08 | 14.03 | $14.14 | 72300 |
| 2025-08-07 | 14.03 | $14.15 | 8834 |
| 2025-08-06 | 14.03 | $14.16 | 46100 |
| 2025-08-05 | 14.03 | $14.20 | 17000 |
| 2025-08-04 | 14.03 | $14.12 | 19500 |
| 2025-08-01 | 14.03 | $14.17 | 35100 |
| 2025-07-31 | 14.03 | $13.95 | 62636 |
| 2025-07-30 | 14.05 | $13.97 | 48838 |
| 2025-07-29 | 14.06 | $13.99 | 17600 |
| 2025-07-28 | 14.06 | $14.03 | 86644 |
| 2025-07-25 | 14.06 | $13.96 | 38100 |
| 2025-07-24 | 14.06 | $13.91 | 25548 |
| 2025-07-23 | 14.06 | $13.83 | 22500 |
| 2025-07-22 | 14.07 | $13.86 | 40400 |
| 2025-07-21 | 14.08 | $13.92 | 38449 |
| 2025-07-18 | 14.09 | $13.95 | 24500 |
| 2025-07-17 | 14.10 | $13.99 | 48632 |
| 2025-07-16 | 14.11 | $14.03 | 51310 |
| 2025-07-15 | 14.12 | $14.05 | 41806 |
| 2025-07-14 | 14.13 | $14.18 | 44109 |
| 2025-07-11 | 14.14 | $14.13 | 81644 |
| 2025-07-10 | 14.16 | $14.15 | 38508 |
| 2025-07-09 | 14.16 | $14.22 | 37240 |
| 2025-07-08 | 14.17 | $14.14 | 33600 |
| 2025-07-07 | 14.19 | $14.18 | 72100 |
| 2025-07-03 | 14.20 | $14.25 | 25740 |
| 2025-07-02 | 14.22 | $14.23 | 44413 |
| 2025-07-01 | 14.22 | $14.12 | 52209 |
| 2025-06-30 | 14.24 | $14.06 | 43639 |
| 2025-06-27 | 14.25 | $13.99 | 25742 |
| 2025-06-26 | 14.27 | $13.95 | 47716 |
| 2025-06-25 | 14.30 | $13.99 | 73912 |
| 2025-06-24 | 14.33 | $14.10 | 48500 |
| 2025-06-23 | 14.34 | $14.05 | 50945 |
| 2025-06-20 | 14.35 | $14.13 | 29400 |
| 2025-06-18 | 14.36 | $14.14 | 14300 |
| 2025-06-17 | 14.37 | $14.18 | 12310 |
| 2025-06-16 | 14.39 | $14.22 | 19626 |
| 2025-06-13 | 14.41 | $14.22 | 18020 |
| 2025-06-12 | 14.42 | $14.38 | 44800 |
| 2025-06-11 | 14.43 | $14.40 | 27216 |
| 2025-06-10 | 14.44 | $14.34 | 41300 |
| 2025-06-09 | 14.45 | $14.35 | 14537 |
| 2025-06-06 | 14.45 | $14.49 | 11547 |
| 2025-06-05 | 14.45 | $14.45 | 20500 |
| 2025-06-04 | 14.45 | $14.53 | 15551 |
| 2025-06-03 | 14.44 | $14.34 | 14000 |
| 2025-06-02 | 14.45 | $14.48 | 33724 |
| 2025-05-30 | 14.44 | $14.35 | 35945 |
| 2025-05-29 | 14.44 | $14.40 | 24028 |
| 2025-05-28 | 14.44 | $14.40 | 44530 |
| 2025-05-27 | 14.43 | $14.55 | 9810 |
| 2025-05-23 | 14.42 | $14.37 | 25300 |
| 2025-05-22 | 14.41 | $14.34 | 9333 |
| 2025-05-21 | 14.41 | $14.24 | 14100 |
| 2025-05-20 | 14.39 | $14.43 | 33302 |
| 2025-05-19 | 14.37 | $14.47 | 14600 |
| 2025-05-16 | 14.34 | $14.58 | 17300 |
| 2025-05-15 | 14.31 | $14.49 | 16737 |
| 2025-05-14 | 14.28 | $14.55 | 28433 |
| 2025-05-13 | 14.26 | $14.58 | 29817 |
| 2025-05-12 | 14.24 | $14.54 | 54800 |
| 2025-05-09 | 14.21 | $14.45 | 60002 |
| 2025-05-08 | 14.19 | $14.40 | 68300 |
| 2025-05-07 | 14.17 | $14.42 | 9802 |
| 2025-05-06 | 14.17 | $14.45 | 7307 |
| 2025-05-05 | 14.16 | $14.41 | 18349 |
| 2025-05-02 | 14.18 | $14.41 | 26600 |
| 2025-05-01 | 14.22 | $14.32 | 29229 |
| 2025-04-30 | 14.26 | $14.33 | 21737 |
| 2025-04-29 | 14.30 | $14.30 | 16001 |
| 2025-04-28 | 14.35 | $14.28 | 45905 |
| 2025-04-25 | 14.40 | $14.30 | 20300 |
| 2025-04-24 | 14.45 | $14.18 | 19049 |
| 2025-04-23 | 14.50 | $13.99 | 14100 |
| 2025-04-22 | 14.57 | $13.90 | 31200 |
| 2025-04-21 | 14.64 | $13.89 | 33100 |
| 2025-04-17 | 14.71 | $13.99 | 24300 |
| 2025-04-16 | 14.78 | $13.99 | 39547 |
| 2025-04-15 | 14.83 | $14.15 | 12802 |
| 2025-04-14 | 14.89 | $14.08 | 29148 |
| 2025-04-11 | 14.94 | $13.97 | 22045 |
| 2025-04-10 | 15.00 | $13.97 | 25246 |
| 2025-04-09 | 15.07 | $14.16 | 52400 |
| 2025-04-08 | 15.14 | $14.24 | 34104 |
| 2025-04-07 | 15.20 | $14.35 | 34646 |
| 2025-04-04 | 15.26 | $14.80 | 25141 |
| 2025-04-03 | 15.31 | $15.15 | 27900 |
| 2025-04-02 | 15.34 | $15.13 | 53700 |
| 2025-04-01 | 15.37 | $15.26 | 26500 |
| 2025-03-31 | 15.40 | $15.22 | 10646 |
| 2025-03-28 | 15.43 | $15.27 | 18000 |
| 2025-03-27 | 15.46 | $15.22 | 5704 |
| 2025-03-26 | 15.49 | $15.26 | 13538 |
| 2025-03-25 | 15.52 | $15.36 | 17700 |
| 2025-03-24 | 15.55 | $15.38 | 28300 |
| 2025-03-21 | 15.57 | $15.28 | 14200 |
| 2025-03-20 | 15.60 | $15.31 | 50516 |
| 2025-03-19 | 15.62 | $15.10 | 10200 |
| 2025-03-18 | 15.66 | $15.21 | 15425 |
| 2025-03-17 | 15.69 | $15.15 | 32500 |
| 2025-03-14 | 15.72 | $15.27 | 13949 |
| 2025-03-13 | 15.75 | $15.36 | 34900 |
| 2025-03-12 | 15.78 | $15.45 | 16600 |
| 2025-03-11 | 15.81 | $15.39 | 18200 |
| 2025-03-10 | 15.84 | $15.67 | 12700 |
| 2025-03-07 | 15.86 | $15.72 | 14848 |
| 2025-03-06 | 15.88 | $15.75 | 9400 |
| 2025-03-05 | 15.90 | $15.83 | 10900 |
| 2025-03-04 | 15.92 | $15.83 | 15300 |
| 2025-03-03 | 15.93 | $15.85 | 26000 |
| 2025-02-28 | 15.93 | $15.82 | 19300 |
| 2025-02-27 | 15.93 | $15.82 | 10540 |
| 2025-02-26 | 15.94 | $15.85 | 16400 |
| 2025-02-25 | 15.93 | $15.89 | 10108 |
| 2025-02-24 | 15.90 | $15.81 | 55527 |
| 2025-02-21 | 15.88 | $15.82 | 24210 |
| 2025-02-20 | 15.86 | $15.84 | 25100 |
| 2025-02-19 | 15.85 | $15.80 | 17200 |
| 2025-02-18 | 15.84 | $15.80 | 35900 |
| 2025-02-14 | 15.82 | $15.80 | 19800 |
| 2025-02-13 | 15.80 | $15.89 | 14737 |
| 2025-02-12 | 15.77 | $15.90 | 40100 |
| 2025-02-11 | 15.74 | $16.07 | 23300 |
| 2025-02-10 | 15.69 | $16.07 | 8012 |
| 2025-02-07 | 15.64 | $16.13 | 13541 |
| 2025-02-06 | 15.60 | $16.12 | 5626 |
| 2025-02-05 | 15.55 | $16.14 | 33718 |
| 2025-02-04 | 15.51 | $16.09 | 24600 |
| 2025-02-03 | 15.47 | $16.03 | 10100 |
| 2025-01-31 | 15.42 | $15.97 | 36031 |
| 2025-01-30 | 15.37 | $15.84 | 22100 |
| 2025-01-29 | 15.32 | $15.92 | 24700 |
| 2025-01-28 | 15.26 | $15.72 | 60100 |
| 2025-01-27 | 15.22 | $15.31 | 19432 |
| 2025-01-24 | 15.20 | $15.38 | 14201 |
| 2025-01-23 | 15.17 | $15.34 | 46800 |
| 2025-01-22 | 15.15 | $15.67 | 21600 |
| 2025-01-21 | 15.11 | $15.69 | 37045 |
| 2025-01-17 | 15.08 | $15.41 | 33204 |
| 2025-01-16 | 15.08 | $15.33 | 15019 |
| 2025-01-15 | 15.09 | $15.24 | 19400 |
| 2025-01-14 | 15.11 | $15.27 | 10347 |
| 2025-01-13 | 15.15 | $15.13 | 13621 |
| 2025-01-10 | 15.19 | $15.12 | 35900 |
| 2025-01-08 | 15.23 | $15.24 | 19907 |
| 2025-01-07 | 15.25 | $15.17 | 34400 |
| 2025-01-06 | 15.29 | $15.23 | 24000 |
| 2025-01-03 | 15.33 | $15.32 | 54900 |
| 2025-01-02 | 15.36 | $15.10 | 50614 |
| 2024-12-31 | 15.41 | $14.94 | 118407 |
| 2024-12-30 | 15.46 | $14.89 | 144200 |
| 2024-12-27 | 15.51 | $14.78 | 106809 |
| 2024-12-26 | 15.56 | $14.86 | 123200 |
| 2024-12-24 | 15.60 | $14.84 | 37500 |
| 2024-12-23 | 15.64 | $14.82 | 71913 |
| 2024-12-20 | 15.68 | $14.92 | 126426 |
| 2024-12-19 | 15.71 | $14.95 | 70300 |
| 2024-12-18 | 15.74 | $15.12 | 49818 |
| 2024-12-17 | 15.77 | $15.33 | 58421 |
| 2024-12-16 | 15.79 | $15.54 | 30200 |
| 2024-12-13 | 15.80 | $15.72 | 23102 |
| 2024-12-12 | 15.82 | $15.93 | 40613 |
| 2024-12-11 | 15.81 | $15.93 | 14713 |
| 2024-12-10 | 15.81 | $15.88 | 44100 |
| 2024-12-09 | 15.81 | $15.76 | 40503 |
| 2024-12-06 | 15.82 | $15.95 | 39949 |
| 2024-12-05 | 15.81 | $15.92 | 31100 |
| 2024-12-04 | 15.80 | $16.09 | 38247 |
| 2024-12-03 | 15.79 | $15.98 | 61843 |
| 2024-12-02 | 15.79 | $15.94 | 46800 |
| 2024-11-29 | 15.78 | $15.94 | 37315 |
| 2024-11-27 | 15.78 | $15.75 | 29900 |
| 2024-11-26 | 15.78 | $15.60 | 32414 |
| 2024-11-25 | 15.79 | $15.67 | 40708 |
| 2024-11-22 | 15.80 | $15.63 | 29816 |
| 2024-11-21 | 15.81 | $15.58 | 25500 |
| 2024-11-20 | 15.83 | $15.61 | 20621 |
| 2024-11-19 | 15.86 | $15.66 | 29900 |
| 2024-11-18 | 15.90 | $15.80 | 52400 |
| 2024-11-15 | 15.93 | $15.70 | 47809 |
| 2024-11-14 | 15.97 | $15.98 | 7900 |
| 2024-11-13 | 15.99 | $15.86 | 14913 |
| 2024-11-12 | 16.01 | $15.84 | 40540 |
| 2024-11-11 | 16.04 | $15.92 | 38949 |
| 2024-11-08 | 16.07 | $15.90 | 14100 |
| 2024-11-07 | 16.09 | $15.78 | 48109 |
| 2024-11-06 | 16.13 | $15.75 | 36832 |
| 2024-11-05 | 16.16 | $15.95 | 20926 |
| 2024-11-04 | 16.18 | $15.84 | 26522 |
| 2024-11-01 | 16.21 | $15.83 | 25700 |
| 2024-10-31 | 16.23 | $15.89 | 32413 |
| 2024-10-30 | 16.26 | $15.83 | 18839 |
| 2024-10-29 | 16.29 | $15.76 | 19102 |
| 2024-10-28 | 16.32 | $15.86 | 58300 |
| 2024-10-25 | 16.35 | $15.87 | 29102 |
| 2024-10-24 | 16.37 | $15.99 | 19137 |
| 2024-10-23 | 16.37 | $16.15 | 29100 |
| 2024-10-22 | 16.37 | $16.44 | 20100 |
| 2024-10-21 | 16.36 | $16.47 | 5216 |
| 2024-10-18 | 16.34 | $16.52 | 2839 |
| 2024-10-17 | 16.33 | $16.38 | 2300 |
| 2024-10-16 | 16.32 | $16.30 | 16600 |
| 2024-10-15 | 16.31 | $16.37 | 15729 |
| 2024-10-14 | 16.30 | $16.43 | 18911 |
| 2024-10-11 | 16.28 | $16.44 | 37400 |
| 2024-10-10 | 16.27 | $16.45 | 7627 |
| 2024-10-09 | 16.25 | $16.45 | 16200 |
| 2024-10-08 | 16.22 | $16.39 | 29208 |
| 2024-10-07 | 16.20 | $16.30 | 13523 |
| 2024-10-04 | 16.18 | $16.33 | 23010 |
| 2024-10-03 | 16.16 | $16.40 | 20807 |
| 2024-10-02 | 16.13 | $16.45 | 36800 |
| 2024-10-01 | 16.11 | $16.45 | 21300 |
| 2024-09-30 | 16.09 | $16.35 | 28800 |
| 2024-09-27 | 16.06 | $16.24 | 40100 |
| 2024-09-26 | 16.05 | $16.18 | 19000 |
| 2024-09-25 | 16.03 | $16.15 | 14004 |
| 2024-09-24 | 16.02 | $16.13 | 13300 |
| 2024-09-23 | 16.02 | $16.15 | 46800 |
| 2024-09-20 | 16.01 | $16.24 | 21400 |
| 2024-09-19 | 15.99 | $16.22 | 32247 |
| 2024-09-18 | 15.97 | $16.08 | 12948 |
| 2024-09-17 | 15.97 | $16.11 | 21912 |
| 2024-09-16 | 15.97 | $16.14 | 21300 |
| 2024-09-13 | 15.97 | $16.10 | 21326 |
| 2024-09-12 | 15.96 | $16.10 | 52700 |
| 2024-09-11 | 15.96 | $15.97 | 55105 |
| 2024-09-10 | 15.96 | $15.94 | 12300 |
| 2024-09-09 | 15.97 | $15.89 | 14300 |
| 2024-09-06 | 15.98 | $15.87 | 29218 |
| 2024-09-05 | 15.99 | $15.91 | 54200 |
| 2024-09-04 | 15.99 | $15.95 | 20928 |
| 2024-09-03 | 15.99 | $16.00 | 20930 |
| 2024-08-30 | 15.98 | $15.89 | 47022 |
| 2024-08-29 | 15.99 | $15.94 | 32700 |
| 2024-08-28 | 16.00 | $15.89 | 16201 |
| 2024-08-27 | 16.00 | $15.97 | 14200 |
| 2024-08-26 | 16.00 | $15.95 | 16800 |
| 2024-08-23 | 16.00 | $15.94 | 15502 |
| 2024-08-22 | 16.00 | $15.89 | 33100 |
| 2024-08-21 | 16.00 | $15.96 | 18900 |
| 2024-08-20 | 15.99 | $16.01 | 9529 |
| 2024-08-19 | 15.99 | $16.11 | 30128 |
| 2024-08-16 | 15.97 | $16.05 | 4620 |
| 2024-08-15 | 15.96 | $15.96 | 17210 |
| 2024-08-14 | 15.96 | $16.09 | 4000 |
| 2024-08-13 | 15.95 | $16.03 | 32801 |
| 2024-08-12 | 15.95 | $16.07 | 11014 |
| 2024-08-09 | 15.95 | $16.10 | 14224 |
| 2024-08-08 | 15.95 | $16.09 | 31327 |
| 2024-08-07 | 15.96 | $15.96 | 15213 |
| 2024-08-06 | 15.97 | $15.92 | 23601 |
| 2024-08-05 | 15.98 | $15.80 | 43434 |
| 2024-08-02 | 16.00 | $16.03 | 31900 |
| 2024-08-01 | 16.01 | $16.08 | 3813 |
| 2024-07-31 | 16.02 | $16.04 | 20134 |
| 2024-07-30 | 16.04 | $15.91 | 26200 |
| 2024-07-29 | 16.05 | $15.93 | 49418 |
| 2024-07-26 | 16.07 | $15.91 | 26821 |
| 2024-07-25 | 16.08 | $15.94 | 24400 |
| 2024-07-24 | 16.09 | $15.85 | 19508 |
| 2024-07-23 | 16.09 | $15.87 | 27640 |
| 2024-07-22 | 16.09 | $15.85 | 21500 |
| 2024-07-19 | 16.10 | $15.85 | 5900 |
| 2024-07-18 | 16.11 | $15.83 | 26300 |
| 2024-07-17 | 16.13 | $15.92 | 62400 |
| 2024-07-16 | 16.14 | $16.07 | 23300 |
| 2024-07-15 | 16.14 | $16.08 | 10400 |
| 2024-07-12 | 16.14 | $16.13 | 20500 |
| 2024-07-11 | 16.14 | $16.25 | 12512 |
| 2024-07-10 | 16.14 | $16.13 | 12920 |
| 2024-07-09 | 16.14 | $16.13 | 25600 |
| 2024-07-08 | 16.14 | $16.22 | 10708 |
| 2024-07-05 | 16.13 | $16.24 | 14300 |
| 2024-07-03 | 16.12 | $16.29 | 9800 |
| 2024-07-02 | 16.10 | $16.30 | 16339 |
| 2024-07-01 | 16.07 | $16.25 | 6716 |
| 2024-06-28 | 16.05 | $16.26 | 16845 |
| 2024-06-27 | 16.02 | $16.20 | 20900 |
| 2024-06-26 | 15.99 | $15.99 | 10200 |
| 2024-06-25 | 15.97 | $15.97 | 12448 |
| 2024-06-24 | 15.96 | $15.92 | 18400 |
| 2024-06-21 | 15.94 | $16.01 | 800 |
| 2024-06-20 | 15.93 | $16.03 | 41600 |
| 2024-06-18 | 15.92 | $16.16 | 13412 |
| 2024-06-17 | 15.90 | $16.11 | 8047 |
| 2024-06-14 | 15.88 | $16.16 | 24547 |
| 2024-06-13 | 15.87 | $16.12 | 7521 |
| 2024-06-12 | 15.85 | $16.09 | 20400 |
| 2024-06-11 | 15.84 | $16.14 | 18200 |
| 2024-06-10 | 15.82 | $16.13 | 15304 |
| 2024-06-07 | 15.81 | $16.21 | 21700 |
| 2024-06-06 | 15.80 | $15.99 | 18940 |
| 2024-06-05 | 15.79 | $16.00 | 30600 |
| 2024-06-04 | 15.78 | $15.92 | 27500 |
| 2024-06-03 | 15.77 | $15.75 | 15800 |
| 2024-05-31 | 15.77 | $15.82 | 15207 |
| 2024-05-30 | 15.76 | $15.72 | 21000 |
| 2024-05-29 | 15.75 | $15.60 | 16026 |
| 2024-05-28 | 15.75 | $15.57 | 11626 |
| 2024-05-24 | 15.74 | $15.66 | 10300 |
| 2024-05-23 | 15.74 | $15.60 | 18005 |
| 2024-05-22 | 15.73 | $15.74 | 3200 |
| 2024-05-21 | 15.73 | $15.86 | 17000 |
| 2024-05-20 | 15.74 | $15.81 | 17136 |
| 2024-05-17 | 15.73 | $15.80 | 11900 |
| 2024-05-16 | 15.72 | $15.82 | 17125 |
| 2024-05-15 | 15.71 | $15.85 | 9500 |
| 2024-05-14 | 15.69 | $15.77 | 9000 |
| 2024-05-13 | 15.67 | $15.82 | 11710 |
| 2024-05-10 | 15.64 | $15.90 | 11710 |
| 2024-05-09 | 15.62 | $15.92 | 6216 |
| 2024-05-08 | 15.61 | $15.86 | 3500 |
| 2024-05-07 | 15.62 | $15.84 | 27701 |
| 2024-05-06 | 15.63 | $15.72 | 34215 |
| 2024-05-03 | 15.66 | $15.77 | 16218 |
| 2024-05-02 | 15.68 | $15.58 | 14700 |
| 2024-05-01 | 15.71 | $15.52 | 23910 |
| 2024-04-30 | 15.74 | $15.50 | 36900 |
| 2024-04-29 | 15.78 | $15.53 | 13400 |
| 2024-04-26 | 15.81 | $15.51 | 14429 |
| 2024-04-25 | 15.84 | $15.52 | 29700 |
| 2024-04-24 | 15.86 | $15.66 | 22427 |
| 2024-04-23 | 15.88 | $16.11 | 33900 |
| 2024-04-22 | 15.87 | $15.64 | 13300 |
| 2024-04-19 | 15.89 | $15.65 | 14127 |
| 2024-04-18 | 15.91 | $15.54 | 18000 |
| 2024-04-17 | 15.93 | $15.51 | 18020 |
| 2024-04-16 | 15.96 | $15.36 | 16300 |
| 2024-04-15 | 15.99 | $15.24 | 31735 |
| 2024-04-12 | 16.03 | $15.34 | 32500 |
| 2024-04-11 | 16.05 | $15.79 | 37147 |
| 2024-04-10 | 16.06 | $16.07 | 20529 |
| 2024-04-09 | 16.05 | $16.13 | 7800 |
| 2024-04-08 | 16.04 | $16.17 | 26300 |
| 2024-04-05 | 16.03 | $16.25 | 13000 |
| 2024-04-04 | 16.02 | $16.18 | 11021 |
| 2024-04-03 | 16.00 | $16.19 | 8000 |
| 2024-04-02 | 15.99 | $16.11 | 18900 |
| 2024-04-01 | 15.98 | $16.14 | 8527 |
| 2024-03-28 | 15.97 | $16.13 | 16800 |
| 2024-03-27 | 15.96 | $16.06 | 14500 |
| 2024-03-26 | 15.96 | $15.91 | 15632 |
| 2024-03-25 | 15.96 | $15.92 | 22500 |
| 2024-03-22 | 15.97 | $16.05 | 23536 |
| 2024-03-21 | 15.97 | $16.02 | 15742 |
| 2024-03-20 | 15.98 | $16.05 | 10100 |
| 2024-03-19 | 15.99 | $16.05 | 16500 |
| 2024-03-18 | 15.98 | $16.00 | 22632 |
| 2024-03-15 | 15.98 | $16.00 | 11005 |
| 2024-03-14 | 15.98 | $15.79 | 9901 |
| 2024-03-13 | 15.98 | $15.92 | 18118 |
| 2024-03-12 | 15.98 | $15.91 | 15203 |
| 2024-03-11 | 15.98 | $15.99 | 7416 |
| 2024-03-08 | 15.98 | $15.90 | 27322 |
| 2024-03-07 | 15.97 | $15.98 | 40910 |
| 2024-03-06 | 15.96 | $15.92 | 21500 |
| 2024-03-05 | 15.97 | $15.89 | 25500 |
| 2024-03-04 | 15.99 | $15.88 | 13230 |
| 2024-03-01 | 16.01 | $15.94 | 57800 |
| 2024-02-29 | 16.03 | $16.04 | 17000 |
| 2024-02-28 | 16.03 | $16.03 | 16736 |
| 2024-02-27 | 16.03 | $15.93 | 33200 |
| 2024-02-26 | 16.03 | $16.08 | 17000 |
| 2024-02-23 | 16.01 | $16.14 | 6800 |
| 2024-02-22 | 15.99 | $16.11 | 33800 |
| 2024-02-21 | 15.97 | $16.20 | 36126 |
| 2024-02-20 | 15.93 | $16.03 | 17618 |
| 2024-02-16 | 15.90 | $15.94 | 20344 |
| 2024-02-15 | 15.88 | $15.99 | 15300 |
| 2024-02-14 | 15.86 | $15.81 | 22934 |
| 2024-02-13 | 15.85 | $15.86 | 22400 |
| 2024-02-12 | 15.83 | $16.01 | 26035 |
| 2024-02-09 | 15.82 | $15.83 | 16600 |
| 2024-02-08 | 15.81 | $15.81 | 21901 |
| 2024-02-07 | 15.81 | $15.84 | 32220 |
| 2024-02-06 | 15.82 | $16.09 | 65041 |
| 2024-02-05 | 15.81 | $16.29 | 24827 |
| 2024-02-02 | 15.78 | $16.25 | 13012 |
| 2024-02-01 | 15.76 | $16.37 | 25300 |
| 2024-01-31 | 15.74 | $15.98 | 17130 |
| 2024-01-30 | 15.72 | $15.98 | 21007 |
| 2024-01-29 | 15.71 | $16.00 | 31312 |
| 2024-01-26 | 15.69 | $15.74 | 12700 |
| 2024-01-25 | 15.68 | $15.74 | 7309 |
| 2024-01-24 | 15.66 | $15.69 | 58113 |
| 2024-01-23 | 15.65 | $15.34 | 22519 |
| 2024-01-22 | 15.65 | $15.46 | 32800 |
| 2024-01-19 | 15.64 | $15.52 | 3938 |
| 2024-01-18 | 15.61 | $15.58 | 15637 |
| 2024-01-17 | 15.58 | $15.52 | 36800 |
| 2024-01-16 | 15.55 | $15.61 | 29600 |
| 2024-01-12 | 15.52 | $15.66 | 10547 |
| 2024-01-11 | 15.48 | $15.80 | 16200 |
| 2024-01-10 | 15.43 | $15.80 | 44704 |
| 2024-01-09 | 15.38 | $15.88 | 13900 |
| 2024-01-08 | 15.34 | $15.91 | 21600 |
| 2024-01-05 | 15.30 | $15.75 | 36100 |
| 2024-01-04 | 15.26 | $15.92 | 21831 |
| 2024-01-03 | 15.20 | $15.84 | 30711 |
| 2024-01-02 | 15.15 | $15.73 | 29134 |
| 2023-12-29 | 15.11 | $15.65 | 47948 |
| 2023-12-28 | 15.06 | $15.60 | 63744 |
| 2023-12-27 | 15.02 | $15.55 | 49446 |
| 2023-12-26 | 14.97 | $15.40 | 66202 |
| 2023-12-22 | 14.92 | $15.50 | 80200 |
| 2023-12-21 | 14.87 | $15.33 | 100100 |
| 2023-12-20 | 14.82 | $15.17 | 112900 |
| 2023-12-19 | 14.78 | $15.03 | 85800 |
| 2023-12-18 | 14.75 | $14.95 | 89640 |
| 2023-12-15 | 14.72 | $14.94 | 69707 |
| 2023-12-14 | 14.69 | $14.97 | 83300 |
| 2023-12-13 | 14.66 | $14.85 | 93200 |
| 2023-12-12 | 14.63 | $14.78 | 49100 |
| 2023-12-11 | 14.61 | $14.93 | 38900 |
| 2023-12-08 | 14.58 | $14.98 | 40900 |
| 2023-12-07 | 14.55 | $15.12 | 29100 |
| 2023-12-06 | 14.52 | $14.87 | 47936 |
| 2023-12-05 | 14.48 | $14.86 | 125724 |
| 2023-12-04 | 14.44 | $14.87 | 25022 |
| 2023-12-01 | 14.40 | $14.82 | 33900 |
| 2023-11-30 | 14.35 | $14.69 | 39000 |
| 2023-11-29 | 14.30 | $14.75 | 34600 |
| 2023-11-28 | 14.22 | $14.51 | 45844 |
| 2023-11-27 | 14.14 | $14.52 | 54344 |
| 2023-11-24 | 14.08 | $14.46 | 8906 |
| 2023-11-22 | 14.03 | $14.40 | 41126 |
| 2023-11-21 | 13.99 | $14.31 | 60219 |
| 2023-11-20 | 13.95 | $14.34 | 95502 |
| 2023-11-17 | 13.91 | $14.39 | 67402 |
| 2023-11-16 | 13.88 | $14.46 | 26527 |
| 2023-11-15 | 13.86 | $14.20 | 28500 |
| 2023-11-14 | 13.86 | $14.33 | 56746 |
| 2023-11-13 | 13.86 | $14.34 | 16048 |
| 2023-11-10 | 13.86 | $14.40 | 29248 |
| 2023-11-09 | 13.86 | $14.38 | 5923 |
| 2023-11-08 | 13.87 | $14.44 | 12400 |
| 2023-11-07 | 13.87 | $14.20 | 28809 |
| 2023-11-06 | 13.86 | $14.03 | 32206 |
| 2023-11-03 | 13.85 | $14.00 | 39100 |
| 2023-11-02 | 13.83 | $13.83 | 29404 |
| 2023-11-01 | 13.83 | $13.64 | 26900 |
| 2023-10-31 | 13.84 | $13.21 | 41000 |
| 2023-10-30 | 13.89 | $12.99 | 29800 |
| 2023-10-27 | 13.96 | $13.20 | 42939 |
| 2023-10-26 | 14.01 | $13.51 | 13700 |
| 2023-10-25 | 14.05 | $13.54 | 9847 |
| 2023-10-24 | 14.07 | $13.57 | 15600 |
| 2023-10-23 | 14.10 | $13.54 | 20600 |
| 2023-10-20 | 14.14 | $13.84 | 17005 |
| 2023-10-19 | 14.18 | $14.10 | 13600 |
| 2023-10-18 | 14.21 | $14.17 | 26300 |
| 2023-10-17 | 14.25 | $14.24 | 7938 |
| 2023-10-16 | 14.28 | $14.31 | 14134 |
| 2023-10-13 | 14.32 | $14.48 | 15800 |
| 2023-10-12 | 14.36 | $14.52 | 72600 |
| 2023-10-11 | 14.39 | $14.38 | 15845 |
| 2023-10-10 | 14.44 | $14.03 | 20000 |
| 2023-10-09 | 14.51 | $13.88 | 17400 |
| 2023-10-06 | 14.59 | $13.67 | 22446 |
| 2023-10-05 | 14.68 | $13.86 | 25100 |
| 2023-10-04 | 14.75 | $13.85 | 55800 |
| 2023-10-03 | 14.83 | $14.06 | 20200 |
| 2023-10-02 | 14.90 | $14.35 | 11600 |
| 2023-09-29 | 14.95 | $14.35 | 12500 |
| 2023-09-28 | 15.01 | $14.22 | 28700 |
| 2023-09-27 | 15.07 | $14.05 | 43700 |
| 2023-09-26 | 15.13 | $14.11 | 31900 |
| 2023-09-25 | 15.18 | $14.41 | 15300 |
| 2023-09-22 | 15.24 | $14.60 | 11500 |
| 2023-09-21 | 15.29 | $14.65 | 38000 |
| 2023-09-20 | 15.33 | $14.94 | 14749 |
| 2023-09-19 | 15.35 | $14.95 | 19000 |
| 2023-09-18 | 15.38 | $15.09 | 16015 |
| 2023-09-15 | 15.41 | $15.13 | 6806 |
| 2023-09-14 | 15.43 | $15.30 | 21900 |
| 2023-09-13 | 15.45 | $15.33 | 5843 |
| 2023-09-12 | 15.49 | $15.47 | 22018 |
| 2023-09-11 | 15.50 | $15.37 | 11631 |
| 2023-09-08 | 15.52 | $15.47 | 16800 |
| 2023-09-07 | 15.53 | $15.33 | 13100 |
| 2023-09-06 | 15.55 | $15.40 | 14044 |
| 2023-09-05 | 15.58 | $15.48 | 8203 |
| 2023-09-01 | 15.58 | $15.31 | 13623 |
| 2023-08-31 | 15.62 | $15.54 | 6900 |
| 2023-08-30 | 15.64 | $15.40 | 25900 |
| 2023-08-29 | 15.68 | $15.36 | 16403 |
| 2023-08-28 | 15.72 | $15.15 | 19319 |
| 2023-08-25 | 15.77 | $15.52 | 17233 |
| 2023-08-24 | 15.79 | $15.63 | 14726 |
| 2023-08-23 | 15.81 | $15.35 | 11039 |
| 2023-08-22 | 15.84 | $15.40 | 19132 |
| 2023-08-21 | 15.87 | $15.53 | 26446 |
| 2023-08-18 | 15.90 | $15.64 | 12743 |
| 2023-08-17 | 15.91 | $15.70 | 4119 |
| 2023-08-16 | 15.92 | $15.59 | 11919 |
| 2023-08-15 | 15.94 | $16.07 | 7737 |
| 2023-08-14 | 15.93 | $15.73 | 1213 |
| 2023-08-11 | 15.93 | $15.77 | 22139 |
| 2023-08-10 | 15.94 | $15.64 | 36400 |
| 2023-08-09 | 15.98 | $15.81 | 3400 |
| 2023-08-08 | 16.01 | $15.89 | 26500 |
| 2023-08-07 | 16.02 | $15.62 | 68010 |
| 2023-08-04 | 16.05 | $16.02 | 41900 |
| 2023-08-03 | 16.05 | $16.05 | 13900 |
| 2023-08-02 | 16.06 | $16.21 | 33312 |
| 2023-08-01 | 16.05 | $16.05 | 42113 |
| 2023-07-31 | 16.05 | $16.12 | 65633 |
| 2023-07-28 | 16.04 | $16.03 | 22427 |
| 2023-07-27 | 16.05 | $15.91 | 60700 |
| 2023-07-26 | 16.04 | $16.01 | 45400 |
| 2023-07-25 | 16.04 | $16.05 | 26400 |
| 2023-07-24 | 16.02 | $15.99 | 12929 |
| 2023-07-21 | 16.01 | $15.95 | 14700 |
| 2023-07-20 | 15.98 | $15.90 | 15500 |
| 2023-07-19 | 15.98 | $15.88 | 15900 |
| 2023-07-18 | 15.97 | $15.99 | 17801 |
| 2023-07-17 | 15.95 | $15.76 | 33300 |
| 2023-07-14 | 15.95 | $16.01 | 20700 |
| 2023-07-13 | 15.93 | $16.27 | 20745 |
| 2023-07-12 | 15.90 | $16.40 | 14843 |
| 2023-07-11 | 15.84 | $16.22 | 14627 |
| 2023-07-10 | 15.79 | $16.16 | 6100 |
| 2023-07-07 | 15.75 | $16.09 | 30747 |
| 2023-07-06 | 15.71 | $16.13 | 4700 |
| 2023-07-05 | 15.67 | $16.04 | 21733 |
| 2023-07-03 | 15.62 | $16.05 | 8400 |
| 2023-06-30 | 15.58 | $16.04 | 9000 |
| 2023-06-29 | 15.53 | $16.09 | 22629 |
| 2023-06-28 | 15.47 | $15.80 | 21010 |
| 2023-06-27 | 15.43 | $15.90 | 2033 |
| 2023-06-26 | 15.39 | $15.72 | 25100 |
| 2023-06-23 | 15.35 | $15.70 | 8200 |
| 2023-06-22 | 15.34 | $15.50 | 32443 |
| 2023-06-21 | 15.34 | $15.79 | 5800 |
| 2023-06-20 | 15.32 | $15.69 | 27600 |
| 2023-06-16 | 15.30 | $15.71 | 18144 |
| 2023-06-15 | 15.28 | $15.75 | 17014 |
| 2023-06-14 | 15.25 | $15.60 | 11746 |
| 2023-06-13 | 15.24 | $15.56 | 14812 |
| 2023-06-12 | 15.25 | $15.26 | 19105 |
| 2023-06-09 | 15.27 | $15.29 | 34108 |
| 2023-06-08 | 15.31 | $15.33 | 16349 |
| 2023-06-07 | 15.34 | $15.27 | 10044 |
| 2023-06-06 | 15.38 | $15.30 | 29700 |
| 2023-06-05 | 15.41 | $15.14 | 7967 |
| 2023-06-02 | 15.44 | $15.07 | 23843 |
| 2023-06-01 | 15.47 | $15.19 | 31712 |
| 2023-05-31 | 15.50 | $14.92 | 40034 |
| 2023-05-30 | 15.54 | $14.94 | 43800 |
| 2023-05-26 | 15.58 | $14.99 | 36037 |
| 2023-05-25 | 15.60 | $15.02 | 48040 |
| 2023-05-24 | 15.60 | $15.48 | 31335 |
| 2023-05-23 | 15.59 | $15.46 | 5134 |
| 2023-05-22 | 15.56 | $15.41 | 16700 |
| 2023-05-19 | 15.54 | $15.34 | 34300 |
| 2023-05-18 | 15.52 | $15.23 | 24400 |
| 2023-05-17 | 15.51 | $15.25 | 43000 |
| 2023-05-16 | 15.49 | $15.43 | 24400 |
| 2023-05-15 | 15.47 | $15.60 | 11925 |
| 2023-05-12 | 15.44 | $15.76 | 20200 |
| 2023-05-11 | 15.41 | $16.01 | 23800 |
| 2023-05-10 | 15.38 | $16.07 | 41000 |
| 2023-05-09 | 15.34 | $15.91 | 55541 |
| 2023-05-08 | 15.31 | $15.89 | 20900 |
| 2023-05-05 | 15.28 | $15.88 | 37300 |
| 2023-05-04 | 15.25 | $15.58 | 41500 |
| 2023-05-03 | 15.23 | $15.80 | 38600 |
| 2023-05-02 | 15.20 | $15.80 | 54600 |
| 2023-05-01 | 15.16 | $15.74 | 116900 |
| 2023-04-28 | 15.13 | $15.35 | 54600 |
| 2023-04-27 | 15.11 | $15.08 | 44500 |
| 2023-04-26 | 15.10 | $15.12 | 45500 |
| 2023-04-25 | 15.09 | $14.99 | 13800 |
| 2023-04-24 | 15.07 | $14.96 | 14000 |
| 2023-04-21 | 15.08 | $14.85 | 29100 |
| 2023-04-20 | 15.08 | $15.08 | 22221 |
| 2023-04-19 | 15.08 | $14.95 | 52008 |
| 2023-04-18 | 15.07 | $14.92 | 18700 |
| 2023-04-17 | 15.07 | $15.08 | 37400 |
| 2023-04-14 | 15.06 | $15.18 | 25100 |
| 2023-04-13 | 15.05 | $15.30 | 26200 |
| 2023-04-12 | 15.04 | $15.42 | 17505 |
| 2023-04-11 | 15.01 | $15.27 | 17609 |
| 2023-04-10 | 15.00 | $15.23 | 16103 |
| 2023-04-06 | 14.99 | $15.32 | 45800 |
| 2023-04-05 | 14.98 | $15.22 | 42700 |
| 2023-04-04 | 14.98 | $15.13 | 30943 |
| 2023-04-03 | 14.97 | $15.00 | 54100 |
| 2023-03-31 | 14.97 | $15.07 | 68717 |
| 2023-03-30 | 14.98 | $14.98 | 15717 |
| 2023-03-29 | 14.99 | $14.87 | 20304 |
| 2023-03-28 | 15.01 | $14.90 | 18700 |
| 2023-03-27 | 15.03 | $14.73 | 29303 |
| 2023-03-24 | 15.05 | $15.00 | 30925 |
| 2023-03-23 | 15.06 | $14.88 | 3200 |
| 2023-03-22 | 15.08 | $15.08 | 9600 |
| 2023-03-21 | 15.08 | $14.82 | 21311 |
| 2023-03-20 | 15.11 | $14.90 | 8100 |
| 2023-03-17 | 15.16 | $14.97 | 31800 |
| 2023-03-16 | 15.22 | $14.99 | 15000 |
| 2023-03-15 | 15.29 | $14.95 | 20400 |
| 2023-03-14 | 15.36 | $14.90 | 3742 |
| 2023-03-13 | 15.44 | $14.98 | 20800 |
| 2023-03-10 | 15.53 | $15.08 | 25431 |
| 2023-03-09 | 15.60 | $15.24 | 11937 |
| 2023-03-08 | 15.67 | $15.07 | 36500 |
| 2023-03-07 | 15.75 | $15.00 | 20800 |
| 2023-03-06 | 15.83 | $15.02 | 21300 |
| 2023-03-03 | 15.91 | $15.21 | 25818 |
| 2023-03-02 | 15.98 | $15.21 | 23000 |
| 2023-03-01 | 16.04 | $15.30 | 3745 |
| 2023-02-28 | 16.09 | $15.25 | 9800 |
| 2023-02-27 | 16.16 | $15.24 | 9910 |
| 2023-02-24 | 16.22 | $15.07 | 27706 |
| 2023-02-23 | 16.30 | $15.22 | 49744 |
| 2023-02-22 | 16.34 | $15.18 | 12723 |
| 2023-02-21 | 16.42 | $15.36 | 48200 |
| 2023-02-17 | 16.50 | $15.95 | 23800 |
| 2023-02-16 | 16.53 | $16.17 | 9201 |
| 2023-02-15 | 16.55 | $16.31 | 19400 |
| 2023-02-14 | 16.55 | $16.35 | 20505 |
| 2023-02-13 | 16.55 | $16.60 | 19300 |
| 2023-02-10 | 16.53 | $16.67 | 15300 |
| 2023-02-09 | 16.50 | $16.61 | 11749 |
| 2023-02-08 | 16.46 | $16.62 | 24600 |
| 2023-02-07 | 16.41 | $16.74 | 26719 |
| 2023-02-06 | 16.35 | $16.47 | 11539 |
| 2023-02-03 | 16.31 | $16.58 | 20200 |
| 2023-02-02 | 16.26 | $16.63 | 20100 |
| 2023-02-01 | 16.20 | $16.42 | 13400 |
| 2023-01-31 | 16.16 | $16.41 | 22642 |
| 2023-01-30 | 16.10 | $16.63 | 12500 |
| 2023-01-27 | 16.02 | $16.49 | 9200 |
| 2023-01-26 | 15.95 | $16.54 | 10018 |
| 2023-01-25 | 15.87 | $16.15 | 38700 |
| 2023-01-24 | 15.81 | $16.73 | 21114 |
| 2023-01-23 | 15.72 | $16.84 | 30522 |
| 2023-01-20 | 15.63 | $16.72 | 2500 |
| 2023-01-19 | 15.54 | $16.41 | 27000 |
| 2023-01-18 | 15.48 | $16.41 | 25110 |
| 2023-01-17 | 15.41 | $16.37 | 52712 |
| 2023-01-13 | 15.36 | $16.13 | 32800 |
| 2023-01-12 | 15.33 | $16.12 | 36500 |
| 2023-01-11 | 15.31 | $15.72 | 42400 |
| 2023-01-10 | 15.31 | $15.61 | 17200 |
| 2023-01-09 | 15.30 | $15.71 | 23200 |
| 2023-01-06 | 15.29 | $15.51 | 28600 |
| 2023-01-05 | 15.29 | $15.67 | 25800 |
| 2023-01-04 | 15.29 | $15.45 | 24637 |
| 2023-01-03 | 15.30 | $15.53 | 51900 |
| 2022-12-30 | 15.31 | $15.18 | 38241 |
| 2022-12-29 | 15.35 | $15.07 | 133043 |
| 2022-12-28 | 15.37 | $15.09 | 84800 |
| 2022-12-27 | 15.40 | $14.97 | 75229 |
| 2022-12-23 | 15.42 | $14.93 | 100631 |
| 2022-12-22 | 15.46 | $15.03 | 86300 |
| 2022-12-21 | 15.49 | $15.02 | 66800 |
| 2022-12-20 | 15.53 | $14.90 | 152841 |
| 2022-12-19 | 15.56 | $15.11 | 45833 |
| 2022-12-16 | 15.60 | $15.08 | 36700 |
| 2022-12-15 | 15.61 | $15.30 | 34000 |
| 2022-12-14 | 15.58 | $15.56 | 23621 |
| 2022-12-13 | 15.53 | $15.81 | 55900 |
| 2022-12-12 | 15.45 | $15.69 | 45900 |
| 2022-12-09 | 15.40 | $15.37 | 24119 |
| 2022-12-08 | 15.36 | $15.49 | 52300 |
| 2022-12-07 | 15.29 | $15.58 | 64908 |
| 2022-12-06 | 15.23 | $15.65 | 27230 |
| 2022-12-05 | 15.15 | $15.62 | 31600 |
| 2022-12-02 | 15.09 | $15.74 | 47836 |
| 2022-12-01 | 15.06 | $15.90 | 46300 |
| 2022-11-30 | 15.01 | $15.62 | 66300 |
| 2022-11-29 | 14.95 | $15.53 | 53800 |
| 2022-11-28 | 14.88 | $15.55 | 67003 |
| 2022-11-25 | 14.81 | $15.57 | 23500 |
| 2022-11-23 | 14.75 | $15.80 | 39900 |
| 2022-11-22 | 14.66 | $15.80 | 18320 |
| 2022-11-21 | 14.58 | $15.50 | 21100 |
| 2022-11-18 | 14.52 | $15.78 | 17900 |
| 2022-11-17 | 14.47 | $15.25 | 102100 |
| 2022-11-16 | 14.47 | $14.78 | 47341 |
| 2022-11-15 | 14.49 | $14.55 | 31920 |
| 2022-11-14 | 14.53 | $14.25 | 54800 |
| 2022-11-11 | 14.56 | $14.70 | 22400 |
| 2022-11-10 | 14.59 | $14.55 | 73600 |
| 2022-11-09 | 14.62 | $14.17 | 46900 |
| 2022-11-08 | 14.69 | $14.20 | 43625 |
| 2022-11-07 | 14.76 | $14.10 | 58516 |
| 2022-11-04 | 14.81 | $14.55 | 31300 |
| 2022-11-03 | 14.86 | $15.11 | 31500 |
| 2022-11-02 | 14.89 | $14.86 | 93906 |
| 2022-11-01 | 14.92 | $14.44 | 71100 |
| 2022-10-31 | 14.98 | $14.16 | 33025 |
| 2022-10-28 | 15.03 | $14.13 | 15835 |
| 2022-10-27 | 15.09 | $14.25 | 23540 |
| 2022-10-26 | 15.15 | $14.02 | 293400 |
| 2022-10-25 | 15.24 | $14.20 | 82206 |
| 2022-10-24 | 15.31 | $14.42 | 34304 |
| 2022-10-21 | 15.40 | $14.80 | 12647 |
| 2022-10-20 | 15.45 | $15.23 | 13300 |
| 2022-10-19 | 15.51 | $15.17 | 13243 |
| 2022-10-18 | 15.54 | $15.19 | 31107 |
| 2022-10-17 | 15.57 | $14.99 | 10300 |
| 2022-10-14 | 15.62 | $15.20 | 7802 |
| 2022-10-13 | 15.66 | $15.25 | 8419 |
| 2022-10-12 | 15.72 | $15.58 | 7100 |
| 2022-10-11 | 15.78 | $15.46 | 2939 |
| 2022-10-10 | 15.83 | $15.15 | 9743 |
| 2022-10-07 | 15.90 | $15.53 | 7700 |
| 2022-10-06 | 15.96 | $15.67 | 2022 |
| 2022-10-05 | 16.03 | $15.65 | 1000 |
| 2022-10-04 | 16.07 | $15.64 | 12002 |
| 2022-10-03 | 16.10 | $15.16 | 19422 |
| 2022-09-30 | 16.15 | $15.33 | 12907 |
| 2022-09-29 | 16.20 | $15.39 | 14429 |
| 2022-09-28 | 16.25 | $15.75 | 27421 |
| 2022-09-27 | 16.28 | $15.70 | 23004 |
| 2022-09-26 | 16.32 | $16.17 | 2343 |
| 2022-09-23 | 16.35 | $15.85 | 4529 |
| 2022-09-22 | 16.39 | $16.37 | 3300 |
| 2022-09-21 | 16.40 | $15.85 | 5938 |
| 2022-09-20 | 16.45 | $15.75 | 8044 |
| 2022-09-19 | 16.49 | $16.00 | 6443 |
| 2022-09-16 | 16.53 | $16.00 | 9800 |
| 2022-09-15 | 16.57 | $16.33 | 4040 |
| 2022-09-14 | 16.61 | $16.83 | 18100 |
| 2022-09-13 | 16.65 | $16.41 | 19300 |
| 2022-09-12 | 16.71 | $16.59 | 31809 |
| 2022-09-09 | 16.76 | $16.71 | 8900 |
| 2022-09-08 | 16.78 | $17.17 | 41600 |
| 2022-09-07 | 16.78 | $16.37 | 14816 |
| 2022-09-06 | 16.80 | $16.20 | 2800 |
| 2022-09-02 | 16.85 | $16.29 | 4800 |
| 2022-09-01 | 16.90 | $16.22 | 11600 |
| 2022-08-31 | 16.96 | $16.50 | 14802 |
| 2022-08-30 | 17.01 | $16.35 | 6600 |
| 2022-08-29 | 17.05 | $16.53 | 26402 |
| 2022-08-26 | 17.09 | $16.65 | 12200 |
| 2022-08-25 | 17.11 | $16.63 | 10900 |
| 2022-08-24 | 17.11 | $16.71 | 13224 |
| 2022-08-23 | 17.11 | $16.81 | 10120 |
| 2022-08-22 | 17.11 | $16.56 | 9949 |
| 2022-08-19 | 17.11 | $16.74 | 19219 |
| 2022-08-18 | 17.11 | $16.88 | 34000 |
| 2022-08-17 | 17.11 | $17.00 | 23900 |
| 2022-08-16 | 17.10 | $17.60 | 10234 |
| 2022-08-15 | 17.09 | $17.71 | 8800 |
| 2022-08-12 | 17.08 | $17.59 | 9500 |
| 2022-08-11 | 17.04 | $17.13 | 13000 |
| 2022-08-10 | 17.02 | $17.21 | 52419 |
| 2022-08-09 | 17.01 | $16.63 | 50900 |
| 2022-08-08 | 17.04 | $17.21 | 11716 |
| 2022-08-05 | 17.02 | $17.25 | 800 |
| 2022-08-04 | 17.03 | $17.44 | 8500 |
| 2022-08-03 | 17.01 | $17.54 | 6627 |
| 2022-08-02 | 16.97 | $17.26 | 17704 |
| 2022-08-01 | 16.95 | $17.18 | 22600 |
| 2022-07-29 | 16.92 | $17.07 | 28819 |
| 2022-07-28 | 16.88 | $16.75 | 9600 |
| 2022-07-27 | 16.85 | $16.70 | 13700 |
| 2022-07-26 | 16.85 | $16.74 | 20000 |
| 2022-07-25 | 16.81 | $16.65 | 10941 |
| 2022-07-22 | 16.78 | $16.74 | 8300 |
| 2022-07-21 | 16.74 | $16.79 | 31542 |
| 2022-07-20 | 16.73 | $16.80 | 41205 |
| 2022-07-19 | 16.75 | $17.35 | 19400 |
| 2022-07-18 | 16.76 | $17.54 | 24300 |
| 2022-07-15 | 16.75 | $16.88 | 11347 |
| 2022-07-14 | 16.78 | $16.65 | 19300 |
| 2022-07-13 | 16.83 | $17.05 | 18544 |
| 2022-07-12 | 16.89 | $17.15 | 6000 |
| 2022-07-11 | 16.91 | $16.82 | 24600 |
| 2022-07-08 | 16.96 | $17.49 | 9700 |
| 2022-07-07 | 16.99 | $16.95 | 7900 |
| 2022-07-06 | 17.04 | $16.85 | 11208 |
| 2022-07-05 | 17.09 | $16.86 | 11224 |
| 2022-07-01 | 17.12 | $16.59 | 17626 |
| 2022-06-30 | 17.16 | $16.16 | 31045 |
| 2022-06-29 | 17.22 | $16.33 | 57044 |
| 2022-06-28 | 17.26 | $16.59 | 36111 |
| 2022-06-27 | 17.33 | $15.87 | 36806 |
| 2022-06-24 | 17.40 | $16.12 | 13727 |
| 2022-06-23 | 17.43 | $16.05 | 21700 |
| 2022-06-22 | 17.43 | $16.55 | 15718 |
| 2022-06-21 | 17.43 | $17.20 | 9347 |
| 2022-06-17 | 17.37 | $17.42 | 13120 |
| 2022-06-16 | 17.29 | $17.43 | 29913 |
| 2022-06-15 | 17.20 | $17.50 | 31600 |
| 2022-06-14 | 17.10 | $17.68 | 9500 |
| 2022-06-13 | 17.00 | $18.12 | 9700 |
| 2022-06-10 | 16.87 | $17.63 | 28836 |
| 2022-06-09 | 16.78 | $17.85 | 10221 |
| 2022-06-08 | 16.68 | $18.00 | 19800 |
| 2022-06-07 | 16.61 | $17.99 | 15300 |
| 2022-06-06 | 16.54 | $17.86 | 13501 |
| 2022-06-03 | 16.47 | $17.49 | 11900 |
| 2022-06-02 | 16.44 | $17.32 | 15246 |
| 2022-06-01 | 16.42 | $17.30 | 14700 |
| 2022-05-31 | 16.40 | $17.23 | 45448 |
| 2022-05-27 | 16.39 | $17.95 | 25449 |
| 2022-05-26 | 16.32 | $17.40 | 24100 |
| 2022-05-25 | 16.32 | $16.55 | 28100 |
| 2022-05-24 | 16.36 | $16.13 | 50923 |
| 2022-05-23 | 16.45 | $16.63 | 11322 |
| 2022-05-20 | 16.51 | $15.89 | 11615 |
| 2022-05-19 | 16.61 | $15.86 | 9300 |
| 2022-05-18 | 16.71 | $15.59 | 15431 |
| 2022-05-17 | 16.83 | $15.60 | 11449 |
| 2022-05-16 | 16.95 | $15.62 | 23534 |
| 2022-05-13 | 17.08 | $15.51 | 8400 |
| 2022-05-12 | 17.21 | $15.76 | 47347 |
| 2022-05-11 | 17.33 | $15.99 | 37106 |
| 2022-05-10 | 17.48 | $16.51 | 16823 |
| 2022-05-09 | 17.60 | $16.60 | 10600 |
| 2022-05-06 | 17.72 | $16.45 | 8800 |
| 2022-05-05 | 17.86 | $16.83 | 3745 |
| 2022-05-04 | 17.98 | $16.93 | 8442 |
| 2022-05-03 | 18.08 | $16.93 | 9245 |
| 2022-05-02 | 18.19 | $16.98 | 1314 |
| 2022-04-29 | 18.31 | $16.71 | 28332 |
| 2022-04-28 | 18.44 | $17.26 | 11909 |
| 2022-04-27 | 18.53 | $17.39 | 6906 |
| 2022-04-26 | 18.61 | $17.91 | 11601 |
| 2022-04-25 | 18.68 | $17.80 | 4200 |
| 2022-04-22 | 18.76 | $17.90 | 4448 |
| 2022-04-21 | 18.84 | $17.90 | 3210 |
| 2022-04-20 | 18.95 | $18.05 | 4800 |
| 2022-04-19 | 19.01 | $17.99 | 8430 |
| 2022-04-18 | 19.07 | $18.10 | 8800 |
| 2022-04-14 | 19.16 | $18.17 | 37142 |
| 2022-04-13 | 19.25 | $18.16 | 49000 |
| 2022-04-12 | 19.35 | $19.05 | 8945 |
| 2022-04-11 | 19.39 | $18.91 | 5235 |
| 2022-04-08 | 19.45 | $19.00 | 2035 |
| 2022-04-07 | 19.50 | $19.18 | 7500 |
| 2022-04-06 | 19.54 | $19.19 | 14603 |
| 2022-04-05 | 19.58 | $19.02 | 2600 |
| 2022-04-04 | 19.63 | $19.20 | 5619 |
| 2022-04-01 | 19.67 | $19.30 | 7800 |
| 2022-03-31 | 19.71 | $19.29 | 26613 |
| 2022-03-30 | 19.76 | $19.12 | 6800 |
| 2022-03-29 | 19.81 | $19.05 | 18513 |
| 2022-03-28 | 19.86 | $19.16 | 8144 |
| 2022-03-25 | 19.91 | $19.40 | 8000 |
| 2022-03-24 | 19.94 | $19.65 | 10700 |
| 2022-03-23 | 19.96 | $20.00 | 34841 |
| 2022-03-22 | 19.96 | $19.35 | 12103 |
| 2022-03-21 | 20.00 | $19.03 | 60000 |
| 2022-03-18 | 20.05 | $20.00 | 29033 |
| 2022-03-17 | 20.04 | $20.01 | 4338 |
| 2022-03-16 | 19.99 | $20.00 | 10135 |
| 2022-03-15 | 19.95 | $20.00 | 16900 |
| 2022-03-14 | 19.90 | $20.00 | 16736 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.93
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.79
Average
15.54
Maximum
19.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.93 | $14.87 | 12600 |
| 2026-07-16 | 14.93 | $14.88 | 9900 |
| 2026-07-15 | 14.94 | $14.94 | 31000 |
| 2026-07-14 | 14.94 | $15.04 | 24900 |
| 2026-07-13 | 14.93 | $14.91 | 16729 |
| 2026-07-10 | 14.93 | $14.96 | 15600 |
| 2026-07-09 | 14.93 | $15.00 | 5500 |
| 2026-07-08 | 14.92 | $14.94 | 28600 |
| 2026-07-07 | 14.92 | $14.94 | 14928 |
| 2026-07-06 | 14.92 | $15.06 | 12001 |
| 2026-07-02 | 14.90 | $15.04 | 15148 |
| 2026-07-01 | 14.89 | $14.96 | 16124 |
| 2026-06-30 | 14.88 | $15.04 | 29500 |
| 2026-06-29 | 14.86 | $14.89 | 40800 |
| 2026-06-26 | 14.86 | $14.89 | 13416 |
| 2026-06-25 | 14.86 | $14.89 | 5900 |
| 2026-06-24 | 14.85 | $14.85 | 23930 |
| 2026-06-23 | 14.85 | $14.89 | 13303 |
| 2026-06-22 | 14.85 | $14.89 | 6200 |
| 2026-06-18 | 14.84 | $14.94 | 2401 |
| 2026-06-17 | 14.83 | $14.85 | 3413 |
| 2026-06-16 | 14.83 | $14.93 | 19900 |
| 2026-06-15 | 14.82 | $14.87 | 5209 |
| 2026-06-12 | 14.82 | $14.87 | 19500 |
| 2026-06-11 | 14.81 | $14.88 | 22309 |
| 2026-06-10 | 14.81 | $14.85 | 36237 |
| 2026-06-09 | 14.80 | $14.82 | 13500 |
| 2026-06-08 | 14.80 | $14.81 | 22300 |
| 2026-06-05 | 14.80 | $14.82 | 7300 |
| 2026-06-04 | 14.80 | $14.80 | 3400 |
| 2026-06-03 | 14.79 | $14.80 | 18600 |
| 2026-06-02 | 14.79 | $14.76 | 8700 |
| 2026-06-01 | 14.80 | $14.80 | 26700 |
| 2026-05-29 | 14.80 | $14.86 | 13200 |
| 2026-05-28 | 14.79 | $14.85 | 22841 |
| 2026-05-27 | 14.78 | $14.77 | 20405 |
| 2026-05-26 | 14.79 | $14.69 | 9700 |
| 2026-05-22 | 14.80 | $14.60 | 6500 |
| 2026-05-21 | 14.82 | $14.63 | 11116 |
| 2026-05-20 | 14.84 | $14.64 | 23000 |
| 2026-05-19 | 14.86 | $14.67 | 13100 |
| 2026-05-18 | 14.88 | $14.71 | 29711 |
| 2026-05-15 | 14.89 | $15.02 | 27300 |
| 2026-05-14 | 14.88 | $14.96 | 12036 |
| 2026-05-13 | 14.87 | $14.99 | 22200 |
| 2026-05-12 | 14.86 | $14.96 | 9212 |
| 2026-05-11 | 14.85 | $14.96 | 7525 |
| 2026-05-08 | 14.84 | $14.97 | 8531 |
| 2026-05-07 | 14.83 | $14.95 | 6000 |
| 2026-05-06 | 14.81 | $14.95 | 30710 |
| 2026-05-05 | 14.80 | $14.94 | 19700 |
| 2026-05-04 | 14.78 | $14.85 | 14800 |
| 2026-05-01 | 14.78 | $14.78 | 10800 |
| 2026-04-30 | 14.77 | $14.82 | 27200 |
| 2026-04-29 | 14.77 | $14.69 | 23703 |
| 2026-04-28 | 14.78 | $14.69 | 29921 |
| 2026-04-27 | 14.79 | $14.85 | 8300 |
| 2026-04-24 | 14.78 | $14.77 | 3600 |
| 2026-04-23 | 14.78 | $14.78 | 10131 |
| 2026-04-22 | 14.78 | $14.85 | 15039 |
| 2026-04-21 | 14.78 | $14.92 | 15946 |
| 2026-04-20 | 14.76 | $14.83 | 23469 |
| 2026-04-17 | 14.75 | $14.91 | 23900 |
| 2026-04-16 | 14.74 | $14.84 | 18400 |
| 2026-04-15 | 14.73 | $14.84 | 12949 |
| 2026-04-14 | 14.71 | $14.89 | 30900 |
| 2026-04-13 | 14.70 | $14.81 | 13543 |
| 2026-04-10 | 14.68 | $14.81 | 13900 |
| 2026-04-09 | 14.67 | $14.90 | 25412 |
| 2026-04-08 | 14.65 | $14.76 | 15935 |
| 2026-04-07 | 14.63 | $14.73 | 16535 |
| 2026-04-06 | 14.62 | $14.76 | 13832 |
| 2026-04-02 | 14.61 | $14.74 | 7900 |
| 2026-04-01 | 14.60 | $14.63 | 34538 |
| 2026-03-31 | 14.59 | $14.69 | 24032 |
| 2026-03-30 | 14.58 | $14.69 | 33132 |
| 2026-03-27 | 14.57 | $14.25 | 9300 |
| 2026-03-26 | 14.60 | $14.27 | 18700 |
| 2026-03-25 | 14.64 | $14.30 | 10503 |
| 2026-03-24 | 14.67 | $14.18 | 20700 |
| 2026-03-23 | 14.73 | $14.57 | 6600 |
| 2026-03-20 | 14.74 | $14.58 | 20300 |
| 2026-03-19 | 14.76 | $14.71 | 3308 |
| 2026-03-18 | 14.77 | $14.63 | 5522 |
| 2026-03-17 | 14.78 | $14.72 | 12300 |
| 2026-03-16 | 14.79 | $14.72 | 26800 |
| 2026-03-13 | 14.79 | $14.71 | 21600 |
| 2026-03-12 | 14.80 | $14.68 | 7811 |
| 2026-03-11 | 14.82 | $14.71 | 5228 |
| 2026-03-10 | 14.83 | $14.58 | 42242 |
| 2026-03-09 | 14.85 | $14.72 | 5909 |
| 2026-03-06 | 14.87 | $14.75 | 9146 |
| 2026-03-05 | 14.88 | $14.80 | 17244 |
| 2026-03-04 | 14.89 | $14.80 | 26400 |
| 2026-03-03 | 14.90 | $15.02 | 29419 |
| 2026-03-02 | 14.88 | $14.99 | 40500 |
| 2026-02-27 | 14.87 | $14.95 | 24118 |
| 2026-02-26 | 14.86 | $14.85 | 19100 |
| 2026-02-25 | 14.86 | $14.83 | 27801 |
| 2026-02-24 | 14.87 | $14.80 | 23000 |
| 2026-02-23 | 14.88 | $14.71 | 21905 |
| 2026-02-20 | 14.89 | $14.82 | 23106 |
| 2026-02-19 | 14.90 | $14.89 | 28000 |
| 2026-02-18 | 14.90 | $14.88 | 10749 |
| 2026-02-17 | 14.90 | $14.99 | 23237 |
| 2026-02-13 | 14.90 | $15.11 | 7400 |
| 2026-02-12 | 14.87 | $15.15 | 12700 |
| 2026-02-11 | 14.84 | $15.06 | 16200 |
| 2026-02-10 | 14.82 | $15.10 | 10600 |
| 2026-02-09 | 14.79 | $15.03 | 14320 |
| 2026-02-06 | 14.77 | $15.03 | 24825 |
| 2026-02-05 | 14.74 | $15.02 | 12800 |
| 2026-02-04 | 14.71 | $15.05 | 42903 |
| 2026-02-03 | 14.67 | $14.83 | 67111 |
| 2026-02-02 | 14.66 | $14.72 | 87144 |
| 2026-01-30 | 14.65 | $14.76 | 16700 |
| 2026-01-29 | 14.64 | $14.73 | 35400 |
| 2026-01-28 | 14.63 | $14.71 | 25000 |
| 2026-01-27 | 14.62 | $14.58 | 42900 |
| 2026-01-26 | 14.62 | $14.53 | 22105 |
| 2026-01-23 | 14.63 | $14.57 | 18606 |
| 2026-01-22 | 14.64 | $14.55 | 19500 |
| 2026-01-21 | 14.65 | $14.59 | 15700 |
| 2026-01-20 | 14.65 | $14.65 | 16000 |
| 2026-01-16 | 14.65 | $14.65 | 7100 |
| 2026-01-15 | 14.66 | $14.64 | 15729 |
| 2026-01-14 | 14.66 | $14.70 | 30939 |
| 2026-01-13 | 14.65 | $14.72 | 18112 |
| 2026-01-12 | 14.65 | $14.67 | 11500 |
| 2026-01-09 | 14.64 | $14.68 | 35343 |
| 2026-01-08 | 14.64 | $14.58 | 13400 |
| 2026-01-07 | 14.65 | $14.58 | 30900 |
| 2026-01-06 | 14.65 | $14.56 | 34800 |
| 2026-01-05 | 14.66 | $14.60 | 17022 |
| 2026-01-02 | 14.67 | $14.52 | 11000 |
| 2025-12-31 | 14.68 | $14.52 | 42506 |
| 2025-12-30 | 14.70 | $14.51 | 120341 |
| 2025-12-29 | 14.72 | $14.39 | 107133 |
| 2025-12-26 | 14.76 | $14.53 | 35112 |
| 2025-12-24 | 14.78 | $14.65 | 9000 |
| 2025-12-23 | 14.79 | $14.69 | 30527 |
| 2025-12-22 | 14.80 | $14.72 | 27546 |
| 2025-12-19 | 14.81 | $14.80 | 52300 |
| 2025-12-18 | 14.81 | $14.94 | 48102 |
| 2025-12-17 | 14.80 | $14.84 | 30900 |
| 2025-12-16 | 14.80 | $14.94 | 89800 |
| 2025-12-15 | 14.78 | $14.71 | 13002 |
| 2025-12-12 | 14.79 | $14.87 | 49000 |
| 2025-12-11 | 14.78 | $14.74 | 16200 |
| 2025-12-10 | 14.79 | $14.80 | 44918 |
| 2025-12-09 | 14.78 | $14.84 | 25428 |
| 2025-12-08 | 14.78 | $14.85 | 35700 |
| 2025-12-05 | 14.77 | $14.73 | 18044 |
| 2025-12-04 | 14.78 | $14.65 | 37200 |
| 2025-12-03 | 14.79 | $14.72 | 92535 |
| 2025-12-02 | 14.80 | $14.53 | 78506 |
| 2025-12-01 | 14.82 | $14.54 | 22507 |
| 2025-11-28 | 14.85 | $14.65 | 77203 |
| 2025-11-26 | 14.88 | $14.64 | 31900 |
| 2025-11-25 | 14.90 | $14.50 | 87500 |
| 2025-11-24 | 14.94 | $14.53 | 58438 |
| 2025-11-21 | 14.99 | $14.67 | 30613 |
| 2025-11-20 | 15.02 | $14.83 | 43200 |
| 2025-11-19 | 15.04 | $15.03 | 16322 |
| 2025-11-18 | 15.04 | $15.00 | 6400 |
| 2025-11-17 | 15.04 | $15.09 | 28637 |
| 2025-11-14 | 15.04 | $15.12 | 69500 |
| 2025-11-13 | 15.03 | $15.06 | 32930 |
| 2025-11-12 | 15.03 | $15.04 | 16800 |
| 2025-11-11 | 15.03 | $15.10 | 13000 |
| 2025-11-10 | 15.02 | $15.06 | 14985 |
| 2025-11-07 | 15.02 | $15.09 | 15300 |
| 2025-11-06 | 15.01 | $15.11 | 13900 |
| 2025-11-05 | 15.00 | $15.15 | 30200 |
| 2025-11-04 | 14.98 | $15.09 | 13342 |
| 2025-11-03 | 14.97 | $15.00 | 30401 |
| 2025-10-31 | 14.97 | $15.11 | 32300 |
| 2025-10-30 | 14.95 | $15.00 | 17702 |
| 2025-10-29 | 14.95 | $15.07 | 14700 |
| 2025-10-28 | 14.93 | $15.15 | 80437 |
| 2025-10-27 | 14.91 | $14.87 | 13517 |
| 2025-10-24 | 14.91 | $14.89 | 23300 |
| 2025-10-23 | 14.92 | $14.78 | 20845 |
| 2025-10-22 | 14.93 | $14.85 | 19700 |
| 2025-10-21 | 14.94 | $14.89 | 27547 |
| 2025-10-20 | 14.94 | $15.00 | 44903 |
| 2025-10-17 | 14.94 | $14.97 | 38500 |
| 2025-10-16 | 14.94 | $15.01 | 27200 |
| 2025-10-15 | 14.93 | $15.03 | 13600 |
| 2025-10-14 | 14.92 | $15.11 | 34510 |
| 2025-10-13 | 14.90 | $15.06 | 12016 |
| 2025-10-10 | 14.88 | $14.97 | 39700 |
| 2025-10-09 | 14.87 | $14.90 | 32611 |
| 2025-10-08 | 14.87 | $14.84 | 20400 |
| 2025-10-07 | 14.87 | $14.84 | 12800 |
| 2025-10-06 | 14.87 | $14.77 | 32208 |
| 2025-10-03 | 14.88 | $14.77 | 15600 |
| 2025-10-02 | 14.90 | $14.91 | 34140 |
| 2025-10-01 | 14.89 | $14.99 | 48133 |
| 2025-09-30 | 14.88 | $15.00 | 21600 |
| 2025-09-29 | 14.87 | $15.01 | 22800 |
| 2025-09-26 | 14.86 | $14.95 | 8318 |
| 2025-09-25 | 14.85 | $14.94 | 8315 |
| 2025-09-24 | 14.84 | $14.93 | 21748 |
| 2025-09-23 | 14.83 | $15.05 | 34800 |
| 2025-09-22 | 14.81 | $15.00 | 26012 |
| 2025-09-19 | 14.78 | $14.90 | 20000 |
| 2025-09-18 | 14.77 | $14.94 | 28900 |
| 2025-09-17 | 14.75 | $14.94 | 19248 |
| 2025-09-16 | 14.74 | $15.02 | 28936 |
| 2025-09-15 | 14.71 | $15.08 | 37800 |
| 2025-09-12 | 14.67 | $15.04 | 17432 |
| 2025-09-11 | 14.63 | $15.01 | 69700 |
| 2025-09-10 | 14.59 | $14.99 | 33300 |
| 2025-09-09 | 14.54 | $14.82 | 36533 |
| 2025-09-08 | 14.51 | $14.78 | 27916 |
| 2025-09-05 | 14.49 | $14.69 | 120312 |
| 2025-09-04 | 14.47 | $14.45 | 28424 |
| 2025-09-03 | 14.47 | $14.49 | 12101 |
| 2025-09-02 | 14.46 | $14.45 | 15815 |
| 2025-08-29 | 14.47 | $14.63 | 19100 |
| 2025-08-28 | 14.45 | $14.65 | 55012 |
| 2025-08-27 | 14.43 | $14.60 | 41800 |
| 2025-08-26 | 14.41 | $14.81 | 28100 |
| 2025-08-25 | 14.37 | $14.81 | 32800 |
| 2025-08-22 | 14.32 | $14.79 | 28200 |
| 2025-08-21 | 14.27 | $14.63 | 61314 |
| 2025-08-20 | 14.23 | $14.54 | 86500 |
| 2025-08-19 | 14.20 | $14.43 | 60100 |
| 2025-08-18 | 14.18 | $14.48 | 83115 |
| 2025-08-15 | 14.15 | $14.24 | 24624 |
| 2025-08-14 | 14.14 | $14.26 | 14903 |
| 2025-08-13 | 14.12 | $14.27 | 15000 |
| 2025-08-12 | 14.11 | $14.26 | 77200 |
| 2025-08-11 | 14.09 | $14.21 | 19500 |
| 2025-08-08 | 14.08 | $14.14 | 72300 |
| 2025-08-07 | 14.07 | $14.15 | 8834 |
| 2025-08-06 | 14.06 | $14.16 | 46100 |
| 2025-08-05 | 14.05 | $14.20 | 17000 |
| 2025-08-04 | 14.04 | $14.12 | 19500 |
| 2025-08-01 | 14.03 | $14.17 | 35100 |
| 2025-07-31 | 14.02 | $13.95 | 62636 |
| 2025-07-30 | 14.02 | $13.97 | 48838 |
| 2025-07-29 | 14.03 | $13.99 | 17600 |
| 2025-07-28 | 14.03 | $14.03 | 86644 |
| 2025-07-25 | 14.03 | $13.96 | 38100 |
| 2025-07-24 | 14.04 | $13.91 | 25548 |
| 2025-07-23 | 14.05 | $13.83 | 22500 |
| 2025-07-22 | 14.08 | $13.86 | 40400 |
| 2025-07-21 | 14.10 | $13.92 | 38449 |
| 2025-07-18 | 14.12 | $13.95 | 24500 |
| 2025-07-17 | 14.14 | $13.99 | 48632 |
| 2025-07-16 | 14.15 | $14.03 | 51310 |
| 2025-07-15 | 14.17 | $14.05 | 41806 |
| 2025-07-14 | 14.18 | $14.18 | 44109 |
| 2025-07-11 | 14.18 | $14.13 | 81644 |
| 2025-07-10 | 14.18 | $14.15 | 38508 |
| 2025-07-09 | 14.19 | $14.22 | 37240 |
| 2025-07-08 | 14.18 | $14.14 | 33600 |
| 2025-07-07 | 14.19 | $14.18 | 72100 |
| 2025-07-03 | 14.19 | $14.25 | 25740 |
| 2025-07-02 | 14.18 | $14.23 | 44413 |
| 2025-07-01 | 14.18 | $14.12 | 52209 |
| 2025-06-30 | 14.18 | $14.06 | 43639 |
| 2025-06-27 | 14.20 | $13.99 | 25742 |
| 2025-06-26 | 14.22 | $13.95 | 47716 |
| 2025-06-25 | 14.25 | $13.99 | 73912 |
| 2025-06-24 | 14.27 | $14.10 | 48500 |
| 2025-06-23 | 14.29 | $14.05 | 50945 |
| 2025-06-20 | 14.32 | $14.13 | 29400 |
| 2025-06-18 | 14.34 | $14.14 | 14300 |
| 2025-06-17 | 14.36 | $14.18 | 12310 |
| 2025-06-16 | 14.38 | $14.22 | 19626 |
| 2025-06-13 | 14.39 | $14.22 | 18020 |
| 2025-06-12 | 14.41 | $14.38 | 44800 |
| 2025-06-11 | 14.42 | $14.40 | 27216 |
| 2025-06-10 | 14.42 | $14.34 | 41300 |
| 2025-06-09 | 14.43 | $14.35 | 14537 |
| 2025-06-06 | 14.43 | $14.49 | 11547 |
| 2025-06-05 | 14.43 | $14.45 | 20500 |
| 2025-06-04 | 14.43 | $14.53 | 15551 |
| 2025-06-03 | 14.41 | $14.34 | 14000 |
| 2025-06-02 | 14.42 | $14.48 | 33724 |
| 2025-05-30 | 14.42 | $14.35 | 35945 |
| 2025-05-29 | 14.42 | $14.40 | 24028 |
| 2025-05-28 | 14.43 | $14.40 | 44530 |
| 2025-05-27 | 14.43 | $14.55 | 9810 |
| 2025-05-23 | 14.42 | $14.37 | 25300 |
| 2025-05-22 | 14.42 | $14.34 | 9333 |
| 2025-05-21 | 14.43 | $14.24 | 14100 |
| 2025-05-20 | 14.45 | $14.43 | 33302 |
| 2025-05-19 | 14.45 | $14.47 | 14600 |
| 2025-05-16 | 14.45 | $14.58 | 17300 |
| 2025-05-15 | 14.44 | $14.49 | 16737 |
| 2025-05-14 | 14.43 | $14.55 | 28433 |
| 2025-05-13 | 14.42 | $14.58 | 29817 |
| 2025-05-12 | 14.40 | $14.54 | 54800 |
| 2025-05-09 | 14.38 | $14.45 | 60002 |
| 2025-05-08 | 14.38 | $14.40 | 68300 |
| 2025-05-07 | 14.38 | $14.42 | 9802 |
| 2025-05-06 | 14.37 | $14.45 | 7307 |
| 2025-05-05 | 14.36 | $14.41 | 18349 |
| 2025-05-02 | 14.36 | $14.41 | 26600 |
| 2025-05-01 | 14.35 | $14.32 | 29229 |
| 2025-04-30 | 14.36 | $14.33 | 21737 |
| 2025-04-29 | 14.36 | $14.30 | 16001 |
| 2025-04-28 | 14.36 | $14.28 | 45905 |
| 2025-04-25 | 14.37 | $14.30 | 20300 |
| 2025-04-24 | 14.38 | $14.18 | 19049 |
| 2025-04-23 | 14.40 | $13.99 | 14100 |
| 2025-04-22 | 14.45 | $13.90 | 31200 |
| 2025-04-21 | 14.50 | $13.89 | 33100 |
| 2025-04-17 | 14.57 | $13.99 | 24300 |
| 2025-04-16 | 14.63 | $13.99 | 39547 |
| 2025-04-15 | 14.70 | $14.15 | 12802 |
| 2025-04-14 | 14.75 | $14.08 | 29148 |
| 2025-04-11 | 14.82 | $13.97 | 22045 |
| 2025-04-10 | 14.91 | $13.97 | 25246 |
| 2025-04-09 | 15.01 | $14.16 | 52400 |
| 2025-04-08 | 15.10 | $14.24 | 34104 |
| 2025-04-07 | 15.19 | $14.35 | 34646 |
| 2025-04-04 | 15.28 | $14.80 | 25141 |
| 2025-04-03 | 15.33 | $15.15 | 27900 |
| 2025-04-02 | 15.35 | $15.13 | 53700 |
| 2025-04-01 | 15.38 | $15.26 | 26500 |
| 2025-03-31 | 15.39 | $15.22 | 10646 |
| 2025-03-28 | 15.41 | $15.27 | 18000 |
| 2025-03-27 | 15.42 | $15.22 | 5704 |
| 2025-03-26 | 15.44 | $15.26 | 13538 |
| 2025-03-25 | 15.46 | $15.36 | 17700 |
| 2025-03-24 | 15.47 | $15.38 | 28300 |
| 2025-03-21 | 15.48 | $15.28 | 14200 |
| 2025-03-20 | 15.50 | $15.31 | 50516 |
| 2025-03-19 | 15.52 | $15.10 | 10200 |
| 2025-03-18 | 15.57 | $15.21 | 15425 |
| 2025-03-17 | 15.61 | $15.15 | 32500 |
| 2025-03-14 | 15.65 | $15.27 | 13949 |
| 2025-03-13 | 15.69 | $15.36 | 34900 |
| 2025-03-12 | 15.73 | $15.45 | 16600 |
| 2025-03-11 | 15.76 | $15.39 | 18200 |
| 2025-03-10 | 15.80 | $15.67 | 12700 |
| 2025-03-07 | 15.81 | $15.72 | 14848 |
| 2025-03-06 | 15.82 | $15.75 | 9400 |
| 2025-03-05 | 15.83 | $15.83 | 10900 |
| 2025-03-04 | 15.83 | $15.83 | 15300 |
| 2025-03-03 | 15.83 | $15.85 | 26000 |
| 2025-02-28 | 15.83 | $15.82 | 19300 |
| 2025-02-27 | 15.83 | $15.82 | 10540 |
| 2025-02-26 | 15.83 | $15.85 | 16400 |
| 2025-02-25 | 15.82 | $15.89 | 10108 |
| 2025-02-24 | 15.82 | $15.81 | 55527 |
| 2025-02-21 | 15.82 | $15.82 | 24210 |
| 2025-02-20 | 15.82 | $15.84 | 25100 |
| 2025-02-19 | 15.82 | $15.80 | 17200 |
| 2025-02-18 | 15.82 | $15.80 | 35900 |
| 2025-02-14 | 15.82 | $15.80 | 19800 |
| 2025-02-13 | 15.82 | $15.89 | 14737 |
| 2025-02-12 | 15.81 | $15.90 | 40100 |
| 2025-02-11 | 15.80 | $16.07 | 23300 |
| 2025-02-10 | 15.78 | $16.07 | 8012 |
| 2025-02-07 | 15.74 | $16.13 | 13541 |
| 2025-02-06 | 15.70 | $16.12 | 5626 |
| 2025-02-05 | 15.66 | $16.14 | 33718 |
| 2025-02-04 | 15.61 | $16.09 | 24600 |
| 2025-02-03 | 15.56 | $16.03 | 10100 |
| 2025-01-31 | 15.51 | $15.97 | 36031 |
| 2025-01-30 | 15.46 | $15.84 | 22100 |
| 2025-01-29 | 15.42 | $15.92 | 24700 |
| 2025-01-28 | 15.37 | $15.72 | 60100 |
| 2025-01-27 | 15.33 | $15.31 | 19432 |
| 2025-01-24 | 15.33 | $15.38 | 14201 |
| 2025-01-23 | 15.33 | $15.34 | 46800 |
| 2025-01-22 | 15.33 | $15.67 | 21600 |
| 2025-01-21 | 15.29 | $15.69 | 37045 |
| 2025-01-17 | 15.25 | $15.41 | 33204 |
| 2025-01-16 | 15.23 | $15.33 | 15019 |
| 2025-01-15 | 15.22 | $15.24 | 19400 |
| 2025-01-14 | 15.22 | $15.27 | 10347 |
| 2025-01-13 | 15.22 | $15.13 | 13621 |
| 2025-01-10 | 15.23 | $15.12 | 35900 |
| 2025-01-08 | 15.24 | $15.24 | 19907 |
| 2025-01-07 | 15.24 | $15.17 | 34400 |
| 2025-01-06 | 15.24 | $15.23 | 24000 |
| 2025-01-03 | 15.25 | $15.32 | 54900 |
| 2025-01-02 | 15.24 | $15.10 | 50614 |
| 2024-12-31 | 15.25 | $14.94 | 118407 |
| 2024-12-30 | 15.29 | $14.89 | 144200 |
| 2024-12-27 | 15.33 | $14.78 | 106809 |
| 2024-12-26 | 15.39 | $14.86 | 123200 |
| 2024-12-24 | 15.44 | $14.84 | 37500 |
| 2024-12-23 | 15.50 | $14.82 | 71913 |
| 2024-12-20 | 15.58 | $14.92 | 126426 |
| 2024-12-19 | 15.65 | $14.95 | 70300 |
| 2024-12-18 | 15.72 | $15.12 | 49818 |
| 2024-12-17 | 15.78 | $15.33 | 58421 |
| 2024-12-16 | 15.83 | $15.54 | 30200 |
| 2024-12-13 | 15.86 | $15.72 | 23102 |
| 2024-12-12 | 15.87 | $15.93 | 40613 |
| 2024-12-11 | 15.87 | $15.93 | 14713 |
| 2024-12-10 | 15.86 | $15.88 | 44100 |
| 2024-12-09 | 15.86 | $15.76 | 40503 |
| 2024-12-06 | 15.87 | $15.95 | 39949 |
| 2024-12-05 | 15.86 | $15.92 | 31100 |
| 2024-12-04 | 15.85 | $16.09 | 38247 |
| 2024-12-03 | 15.83 | $15.98 | 61843 |
| 2024-12-02 | 15.81 | $15.94 | 46800 |
| 2024-11-29 | 15.80 | $15.94 | 37315 |
| 2024-11-27 | 15.79 | $15.75 | 29900 |
| 2024-11-26 | 15.79 | $15.60 | 32414 |
| 2024-11-25 | 15.81 | $15.67 | 40708 |
| 2024-11-22 | 15.83 | $15.63 | 29816 |
| 2024-11-21 | 15.85 | $15.58 | 25500 |
| 2024-11-20 | 15.87 | $15.61 | 20621 |
| 2024-11-19 | 15.90 | $15.66 | 29900 |
| 2024-11-18 | 15.93 | $15.80 | 52400 |
| 2024-11-15 | 15.94 | $15.70 | 47809 |
| 2024-11-14 | 15.97 | $15.98 | 7900 |
| 2024-11-13 | 15.96 | $15.86 | 14913 |
| 2024-11-12 | 15.97 | $15.84 | 40540 |
| 2024-11-11 | 15.99 | $15.92 | 38949 |
| 2024-11-08 | 16.00 | $15.90 | 14100 |
| 2024-11-07 | 16.01 | $15.78 | 48109 |
| 2024-11-06 | 16.03 | $15.75 | 36832 |
| 2024-11-05 | 16.06 | $15.95 | 20926 |
| 2024-11-04 | 16.07 | $15.84 | 26522 |
| 2024-11-01 | 16.10 | $15.83 | 25700 |
| 2024-10-31 | 16.12 | $15.89 | 32413 |
| 2024-10-30 | 16.15 | $15.83 | 18839 |
| 2024-10-29 | 16.18 | $15.76 | 19102 |
| 2024-10-28 | 16.23 | $15.86 | 58300 |
| 2024-10-25 | 16.26 | $15.87 | 29102 |
| 2024-10-24 | 16.31 | $15.99 | 19137 |
| 2024-10-23 | 16.34 | $16.15 | 29100 |
| 2024-10-22 | 16.36 | $16.44 | 20100 |
| 2024-10-21 | 16.35 | $16.47 | 5216 |
| 2024-10-18 | 16.34 | $16.52 | 2839 |
| 2024-10-17 | 16.32 | $16.38 | 2300 |
| 2024-10-16 | 16.31 | $16.30 | 16600 |
| 2024-10-15 | 16.31 | $16.37 | 15729 |
| 2024-10-14 | 16.31 | $16.43 | 18911 |
| 2024-10-11 | 16.29 | $16.44 | 37400 |
| 2024-10-10 | 16.28 | $16.45 | 7627 |
| 2024-10-09 | 16.26 | $16.45 | 16200 |
| 2024-10-08 | 16.24 | $16.39 | 29208 |
| 2024-10-07 | 16.22 | $16.30 | 13523 |
| 2024-10-04 | 16.22 | $16.33 | 23010 |
| 2024-10-03 | 16.20 | $16.40 | 20807 |
| 2024-10-02 | 16.18 | $16.45 | 36800 |
| 2024-10-01 | 16.15 | $16.45 | 21300 |
| 2024-09-30 | 16.12 | $16.35 | 28800 |
| 2024-09-27 | 16.10 | $16.24 | 40100 |
| 2024-09-26 | 16.08 | $16.18 | 19000 |
| 2024-09-25 | 16.07 | $16.15 | 14004 |
| 2024-09-24 | 16.07 | $16.13 | 13300 |
| 2024-09-23 | 16.06 | $16.15 | 46800 |
| 2024-09-20 | 16.05 | $16.24 | 21400 |
| 2024-09-19 | 16.03 | $16.22 | 32247 |
| 2024-09-18 | 16.01 | $16.08 | 12948 |
| 2024-09-17 | 16.00 | $16.11 | 21912 |
| 2024-09-16 | 15.99 | $16.14 | 21300 |
| 2024-09-13 | 15.98 | $16.10 | 21326 |
| 2024-09-12 | 15.96 | $16.10 | 52700 |
| 2024-09-11 | 15.95 | $15.97 | 55105 |
| 2024-09-10 | 15.95 | $15.94 | 12300 |
| 2024-09-09 | 15.95 | $15.89 | 14300 |
| 2024-09-06 | 15.95 | $15.87 | 29218 |
| 2024-09-05 | 15.96 | $15.91 | 54200 |
| 2024-09-04 | 15.97 | $15.95 | 20928 |
| 2024-09-03 | 15.97 | $16.00 | 20930 |
| 2024-08-30 | 15.97 | $15.89 | 47022 |
| 2024-08-29 | 15.98 | $15.94 | 32700 |
| 2024-08-28 | 15.98 | $15.89 | 16201 |
| 2024-08-27 | 15.99 | $15.97 | 14200 |
| 2024-08-26 | 15.99 | $15.95 | 16800 |
| 2024-08-23 | 16.00 | $15.94 | 15502 |
| 2024-08-22 | 16.00 | $15.89 | 33100 |
| 2024-08-21 | 16.01 | $15.96 | 18900 |
| 2024-08-20 | 16.02 | $16.01 | 9529 |
| 2024-08-19 | 16.02 | $16.11 | 30128 |
| 2024-08-16 | 16.01 | $16.05 | 4620 |
| 2024-08-15 | 16.01 | $15.96 | 17210 |
| 2024-08-14 | 16.01 | $16.09 | 4000 |
| 2024-08-13 | 16.00 | $16.03 | 32801 |
| 2024-08-12 | 16.00 | $16.07 | 11014 |
| 2024-08-09 | 15.99 | $16.10 | 14224 |
| 2024-08-08 | 15.98 | $16.09 | 31327 |
| 2024-08-07 | 15.97 | $15.96 | 15213 |
| 2024-08-06 | 15.97 | $15.92 | 23601 |
| 2024-08-05 | 15.98 | $15.80 | 43434 |
| 2024-08-02 | 16.00 | $16.03 | 31900 |
| 2024-08-01 | 15.99 | $16.08 | 3813 |
| 2024-07-31 | 15.98 | $16.04 | 20134 |
| 2024-07-30 | 15.98 | $15.91 | 26200 |
| 2024-07-29 | 15.98 | $15.93 | 49418 |
| 2024-07-26 | 15.99 | $15.91 | 26821 |
| 2024-07-25 | 16.00 | $15.94 | 24400 |
| 2024-07-24 | 16.00 | $15.85 | 19508 |
| 2024-07-23 | 16.02 | $15.87 | 27640 |
| 2024-07-22 | 16.04 | $15.85 | 21500 |
| 2024-07-19 | 16.06 | $15.85 | 5900 |
| 2024-07-18 | 16.08 | $15.83 | 26300 |
| 2024-07-17 | 16.10 | $15.92 | 62400 |
| 2024-07-16 | 16.12 | $16.07 | 23300 |
| 2024-07-15 | 16.13 | $16.08 | 10400 |
| 2024-07-12 | 16.13 | $16.13 | 20500 |
| 2024-07-11 | 16.13 | $16.25 | 12512 |
| 2024-07-10 | 16.12 | $16.13 | 12920 |
| 2024-07-09 | 16.12 | $16.13 | 25600 |
| 2024-07-08 | 16.12 | $16.22 | 10708 |
| 2024-07-05 | 16.11 | $16.24 | 14300 |
| 2024-07-03 | 16.09 | $16.29 | 9800 |
| 2024-07-02 | 16.07 | $16.30 | 16339 |
| 2024-07-01 | 16.05 | $16.25 | 6716 |
| 2024-06-28 | 16.03 | $16.26 | 16845 |
| 2024-06-27 | 16.00 | $16.20 | 20900 |
| 2024-06-26 | 15.98 | $15.99 | 10200 |
| 2024-06-25 | 15.98 | $15.97 | 12448 |
| 2024-06-24 | 15.98 | $15.92 | 18400 |
| 2024-06-21 | 15.99 | $16.01 | 800 |
| 2024-06-20 | 15.99 | $16.03 | 41600 |
| 2024-06-18 | 15.98 | $16.16 | 13412 |
| 2024-06-17 | 15.97 | $16.11 | 8047 |
| 2024-06-14 | 15.95 | $16.16 | 24547 |
| 2024-06-13 | 15.93 | $16.12 | 7521 |
| 2024-06-12 | 15.91 | $16.09 | 20400 |
| 2024-06-11 | 15.89 | $16.14 | 18200 |
| 2024-06-10 | 15.86 | $16.13 | 15304 |
| 2024-06-07 | 15.84 | $16.21 | 21700 |
| 2024-06-06 | 15.80 | $15.99 | 18940 |
| 2024-06-05 | 15.78 | $16.00 | 30600 |
| 2024-06-04 | 15.75 | $15.92 | 27500 |
| 2024-06-03 | 15.73 | $15.75 | 15800 |
| 2024-05-31 | 15.73 | $15.82 | 15207 |
| 2024-05-30 | 15.72 | $15.72 | 21000 |
| 2024-05-29 | 15.72 | $15.60 | 16026 |
| 2024-05-28 | 15.74 | $15.57 | 11626 |
| 2024-05-24 | 15.75 | $15.66 | 10300 |
| 2024-05-23 | 15.76 | $15.60 | 18005 |
| 2024-05-22 | 15.78 | $15.74 | 3200 |
| 2024-05-21 | 15.79 | $15.86 | 17000 |
| 2024-05-20 | 15.78 | $15.81 | 17136 |
| 2024-05-17 | 15.77 | $15.80 | 11900 |
| 2024-05-16 | 15.77 | $15.82 | 17125 |
| 2024-05-15 | 15.77 | $15.85 | 9500 |
| 2024-05-14 | 15.76 | $15.77 | 9000 |
| 2024-05-13 | 15.76 | $15.82 | 11710 |
| 2024-05-10 | 15.75 | $15.90 | 11710 |
| 2024-05-09 | 15.73 | $15.92 | 6216 |
| 2024-05-08 | 15.72 | $15.86 | 3500 |
| 2024-05-07 | 15.70 | $15.84 | 27701 |
| 2024-05-06 | 15.69 | $15.72 | 34215 |
| 2024-05-03 | 15.68 | $15.77 | 16218 |
| 2024-05-02 | 15.67 | $15.58 | 14700 |
| 2024-05-01 | 15.68 | $15.52 | 23910 |
| 2024-04-30 | 15.70 | $15.50 | 36900 |
| 2024-04-29 | 15.72 | $15.53 | 13400 |
| 2024-04-26 | 15.74 | $15.51 | 14429 |
| 2024-04-25 | 15.76 | $15.52 | 29700 |
| 2024-04-24 | 15.79 | $15.66 | 22427 |
| 2024-04-23 | 15.80 | $16.11 | 33900 |
| 2024-04-22 | 15.77 | $15.64 | 13300 |
| 2024-04-19 | 15.79 | $15.65 | 14127 |
| 2024-04-18 | 15.80 | $15.54 | 18000 |
| 2024-04-17 | 15.83 | $15.51 | 18020 |
| 2024-04-16 | 15.86 | $15.36 | 16300 |
| 2024-04-15 | 15.91 | $15.24 | 31735 |
| 2024-04-12 | 15.98 | $15.34 | 32500 |
| 2024-04-11 | 16.05 | $15.79 | 37147 |
| 2024-04-10 | 16.08 | $16.07 | 20529 |
| 2024-04-09 | 16.08 | $16.13 | 7800 |
| 2024-04-08 | 16.07 | $16.17 | 26300 |
| 2024-04-05 | 16.06 | $16.25 | 13000 |
| 2024-04-04 | 16.05 | $16.18 | 11021 |
| 2024-04-03 | 16.03 | $16.19 | 8000 |
| 2024-04-02 | 16.01 | $16.11 | 18900 |
| 2024-04-01 | 16.00 | $16.14 | 8527 |
| 2024-03-28 | 15.99 | $16.13 | 16800 |
| 2024-03-27 | 15.98 | $16.06 | 14500 |
| 2024-03-26 | 15.97 | $15.91 | 15632 |
| 2024-03-25 | 15.97 | $15.92 | 22500 |
| 2024-03-22 | 15.98 | $16.05 | 23536 |
| 2024-03-21 | 15.97 | $16.02 | 15742 |
| 2024-03-20 | 15.96 | $16.05 | 10100 |
| 2024-03-19 | 15.96 | $16.05 | 16500 |
| 2024-03-18 | 15.95 | $16.00 | 22632 |
| 2024-03-15 | 15.94 | $16.00 | 11005 |
| 2024-03-14 | 15.93 | $15.79 | 9901 |
| 2024-03-13 | 15.95 | $15.92 | 18118 |
| 2024-03-12 | 15.95 | $15.91 | 15203 |
| 2024-03-11 | 15.96 | $15.99 | 7416 |
| 2024-03-08 | 15.95 | $15.90 | 27322 |
| 2024-03-07 | 15.96 | $15.98 | 40910 |
| 2024-03-06 | 15.96 | $15.92 | 21500 |
| 2024-03-05 | 15.96 | $15.89 | 25500 |
| 2024-03-04 | 15.97 | $15.88 | 13230 |
| 2024-03-01 | 15.98 | $15.94 | 57800 |
| 2024-02-29 | 15.98 | $16.04 | 17000 |
| 2024-02-28 | 15.97 | $16.03 | 16736 |
| 2024-02-27 | 15.97 | $15.93 | 33200 |
| 2024-02-26 | 15.97 | $16.08 | 17000 |
| 2024-02-23 | 15.96 | $16.14 | 6800 |
| 2024-02-22 | 15.94 | $16.11 | 33800 |
| 2024-02-21 | 15.92 | $16.20 | 36126 |
| 2024-02-20 | 15.89 | $16.03 | 17618 |
| 2024-02-16 | 15.88 | $15.94 | 20344 |
| 2024-02-15 | 15.87 | $15.99 | 15300 |
| 2024-02-14 | 15.86 | $15.81 | 22934 |
| 2024-02-13 | 15.87 | $15.86 | 22400 |
| 2024-02-12 | 15.87 | $16.01 | 26035 |
| 2024-02-09 | 15.85 | $15.83 | 16600 |
| 2024-02-08 | 15.86 | $15.81 | 21901 |
| 2024-02-07 | 15.86 | $15.84 | 32220 |
| 2024-02-06 | 15.86 | $16.09 | 65041 |
| 2024-02-05 | 15.84 | $16.29 | 24827 |
| 2024-02-02 | 15.79 | $16.25 | 13012 |
| 2024-02-01 | 15.74 | $16.37 | 25300 |
| 2024-01-31 | 15.68 | $15.98 | 17130 |
| 2024-01-30 | 15.64 | $15.98 | 21007 |
| 2024-01-29 | 15.61 | $16.00 | 31312 |
| 2024-01-26 | 15.57 | $15.74 | 12700 |
| 2024-01-25 | 15.55 | $15.74 | 7309 |
| 2024-01-24 | 15.53 | $15.69 | 58113 |
| 2024-01-23 | 15.51 | $15.34 | 22519 |
| 2024-01-22 | 15.53 | $15.46 | 32800 |
| 2024-01-19 | 15.54 | $15.52 | 3938 |
| 2024-01-18 | 15.54 | $15.58 | 15637 |
| 2024-01-17 | 15.54 | $15.52 | 36800 |
| 2024-01-16 | 15.54 | $15.61 | 29600 |
| 2024-01-12 | 15.53 | $15.66 | 10547 |
| 2024-01-11 | 15.52 | $15.80 | 16200 |
| 2024-01-10 | 15.49 | $15.80 | 44704 |
| 2024-01-09 | 15.45 | $15.88 | 13900 |
| 2024-01-08 | 15.41 | $15.91 | 21600 |
| 2024-01-05 | 15.36 | $15.75 | 36100 |
| 2024-01-04 | 15.32 | $15.92 | 21831 |
| 2024-01-03 | 15.25 | $15.84 | 30711 |
| 2024-01-02 | 15.19 | $15.73 | 29134 |
| 2023-12-29 | 15.13 | $15.65 | 47948 |
| 2023-12-28 | 15.08 | $15.60 | 63744 |
| 2023-12-27 | 15.02 | $15.55 | 49446 |
| 2023-12-26 | 14.97 | $15.40 | 66202 |
| 2023-12-22 | 14.92 | $15.50 | 80200 |
| 2023-12-21 | 14.86 | $15.33 | 100100 |
| 2023-12-20 | 14.81 | $15.17 | 112900 |
| 2023-12-19 | 14.78 | $15.03 | 85800 |
| 2023-12-18 | 14.75 | $14.95 | 89640 |
| 2023-12-15 | 14.73 | $14.94 | 69707 |
| 2023-12-14 | 14.70 | $14.97 | 83300 |
| 2023-12-13 | 14.68 | $14.85 | 93200 |
| 2023-12-12 | 14.66 | $14.78 | 49100 |
| 2023-12-11 | 14.65 | $14.93 | 38900 |
| 2023-12-08 | 14.62 | $14.98 | 40900 |
| 2023-12-07 | 14.58 | $15.12 | 29100 |
| 2023-12-06 | 14.52 | $14.87 | 47936 |
| 2023-12-05 | 14.48 | $14.86 | 125724 |
| 2023-12-04 | 14.44 | $14.87 | 25022 |
| 2023-12-01 | 14.40 | $14.82 | 33900 |
| 2023-11-30 | 14.36 | $14.69 | 39000 |
| 2023-11-29 | 14.32 | $14.75 | 34600 |
| 2023-11-28 | 14.27 | $14.51 | 45844 |
| 2023-11-27 | 14.25 | $14.52 | 54344 |
| 2023-11-24 | 14.22 | $14.46 | 8906 |
| 2023-11-22 | 14.20 | $14.40 | 41126 |
| 2023-11-21 | 14.17 | $14.31 | 60219 |
| 2023-11-20 | 14.16 | $14.34 | 95502 |
| 2023-11-17 | 14.14 | $14.39 | 67402 |
| 2023-11-16 | 14.12 | $14.46 | 26527 |
| 2023-11-15 | 14.08 | $14.20 | 28500 |
| 2023-11-14 | 14.07 | $14.33 | 56746 |
| 2023-11-13 | 14.04 | $14.34 | 16048 |
| 2023-11-10 | 14.01 | $14.40 | 29248 |
| 2023-11-09 | 13.97 | $14.38 | 5923 |
| 2023-11-08 | 13.92 | $14.44 | 12400 |
| 2023-11-07 | 13.87 | $14.20 | 28809 |
| 2023-11-06 | 13.83 | $14.03 | 32206 |
| 2023-11-03 | 13.81 | $14.00 | 39100 |
| 2023-11-02 | 13.79 | $13.83 | 29404 |
| 2023-11-01 | 13.79 | $13.64 | 26900 |
| 2023-10-31 | 13.80 | $13.21 | 41000 |
| 2023-10-30 | 13.87 | $12.99 | 29800 |
| 2023-10-27 | 13.96 | $13.20 | 42939 |
| 2023-10-26 | 14.04 | $13.51 | 13700 |
| 2023-10-25 | 14.09 | $13.54 | 9847 |
| 2023-10-24 | 14.15 | $13.57 | 15600 |
| 2023-10-23 | 14.21 | $13.54 | 20600 |
| 2023-10-20 | 14.28 | $13.84 | 17005 |
| 2023-10-19 | 14.33 | $14.10 | 13600 |
| 2023-10-18 | 14.35 | $14.17 | 26300 |
| 2023-10-17 | 14.37 | $14.24 | 7938 |
| 2023-10-16 | 14.39 | $14.31 | 14134 |
| 2023-10-13 | 14.40 | $14.48 | 15800 |
| 2023-10-12 | 14.39 | $14.52 | 72600 |
| 2023-10-11 | 14.37 | $14.38 | 15845 |
| 2023-10-10 | 14.37 | $14.03 | 20000 |
| 2023-10-09 | 14.41 | $13.88 | 17400 |
| 2023-10-06 | 14.46 | $13.67 | 22446 |
| 2023-10-05 | 14.55 | $13.86 | 25100 |
| 2023-10-04 | 14.62 | $13.85 | 55800 |
| 2023-10-03 | 14.70 | $14.06 | 20200 |
| 2023-10-02 | 14.77 | $14.35 | 11600 |
| 2023-09-29 | 14.81 | $14.35 | 12500 |
| 2023-09-28 | 14.86 | $14.22 | 28700 |
| 2023-09-27 | 14.93 | $14.05 | 43700 |
| 2023-09-26 | 15.02 | $14.11 | 31900 |
| 2023-09-25 | 15.12 | $14.41 | 15300 |
| 2023-09-22 | 15.19 | $14.60 | 11500 |
| 2023-09-21 | 15.26 | $14.65 | 38000 |
| 2023-09-20 | 15.32 | $14.94 | 14749 |
| 2023-09-19 | 15.36 | $14.95 | 19000 |
| 2023-09-18 | 15.40 | $15.09 | 16015 |
| 2023-09-15 | 15.44 | $15.13 | 6806 |
| 2023-09-14 | 15.47 | $15.30 | 21900 |
| 2023-09-13 | 15.48 | $15.33 | 5843 |
| 2023-09-12 | 15.50 | $15.47 | 22018 |
| 2023-09-11 | 15.50 | $15.37 | 11631 |
| 2023-09-08 | 15.52 | $15.47 | 16800 |
| 2023-09-07 | 15.52 | $15.33 | 13100 |
| 2023-09-06 | 15.54 | $15.40 | 14044 |
| 2023-09-05 | 15.56 | $15.48 | 8203 |
| 2023-09-01 | 15.57 | $15.31 | 13623 |
| 2023-08-31 | 15.59 | $15.54 | 6900 |
| 2023-08-30 | 15.60 | $15.40 | 25900 |
| 2023-08-29 | 15.62 | $15.36 | 16403 |
| 2023-08-28 | 15.65 | $15.15 | 19319 |
| 2023-08-25 | 15.70 | $15.52 | 17233 |
| 2023-08-24 | 15.72 | $15.63 | 14726 |
| 2023-08-23 | 15.73 | $15.35 | 11039 |
| 2023-08-22 | 15.77 | $15.40 | 19132 |
| 2023-08-21 | 15.81 | $15.53 | 26446 |
| 2023-08-18 | 15.84 | $15.64 | 12743 |
| 2023-08-17 | 15.86 | $15.70 | 4119 |
| 2023-08-16 | 15.88 | $15.59 | 11919 |
| 2023-08-15 | 15.91 | $16.07 | 7737 |
| 2023-08-14 | 15.89 | $15.73 | 1213 |
| 2023-08-11 | 15.91 | $15.77 | 22139 |
| 2023-08-10 | 15.92 | $15.64 | 36400 |
| 2023-08-09 | 15.95 | $15.81 | 3400 |
| 2023-08-08 | 15.96 | $15.89 | 26500 |
| 2023-08-07 | 15.97 | $15.62 | 68010 |
| 2023-08-04 | 16.01 | $16.02 | 41900 |
| 2023-08-03 | 16.01 | $16.05 | 13900 |
| 2023-08-02 | 16.00 | $16.21 | 33312 |
| 2023-08-01 | 15.98 | $16.05 | 42113 |
| 2023-07-31 | 15.98 | $16.12 | 65633 |
| 2023-07-28 | 15.96 | $16.03 | 22427 |
| 2023-07-27 | 15.95 | $15.91 | 60700 |
| 2023-07-26 | 15.96 | $16.01 | 45400 |
| 2023-07-25 | 15.95 | $16.05 | 26400 |
| 2023-07-24 | 15.94 | $15.99 | 12929 |
| 2023-07-21 | 15.94 | $15.95 | 14700 |
| 2023-07-20 | 15.94 | $15.90 | 15500 |
| 2023-07-19 | 15.94 | $15.88 | 15900 |
| 2023-07-18 | 15.95 | $15.99 | 17801 |
| 2023-07-17 | 15.94 | $15.76 | 33300 |
| 2023-07-14 | 15.96 | $16.01 | 20700 |
| 2023-07-13 | 15.95 | $16.27 | 20745 |
| 2023-07-12 | 15.92 | $16.40 | 14843 |
| 2023-07-11 | 15.87 | $16.22 | 14627 |
| 2023-07-10 | 15.83 | $16.16 | 6100 |
| 2023-07-07 | 15.80 | $16.09 | 30747 |
| 2023-07-06 | 15.77 | $16.13 | 4700 |
| 2023-07-05 | 15.73 | $16.04 | 21733 |
| 2023-07-03 | 15.70 | $16.05 | 8400 |
| 2023-06-30 | 15.66 | $16.04 | 9000 |
| 2023-06-29 | 15.62 | $16.09 | 22629 |
| 2023-06-28 | 15.57 | $15.80 | 21010 |
| 2023-06-27 | 15.55 | $15.90 | 2033 |
| 2023-06-26 | 15.51 | $15.72 | 25100 |
| 2023-06-23 | 15.49 | $15.70 | 8200 |
| 2023-06-22 | 15.47 | $15.50 | 32443 |
| 2023-06-21 | 15.46 | $15.79 | 5800 |
| 2023-06-20 | 15.43 | $15.69 | 27600 |
| 2023-06-16 | 15.40 | $15.71 | 18144 |
| 2023-06-15 | 15.37 | $15.75 | 17014 |
| 2023-06-14 | 15.33 | $15.60 | 11746 |
| 2023-06-13 | 15.30 | $15.56 | 14812 |
| 2023-06-12 | 15.27 | $15.26 | 19105 |
| 2023-06-09 | 15.28 | $15.29 | 34108 |
| 2023-06-08 | 15.27 | $15.33 | 16349 |
| 2023-06-07 | 15.27 | $15.27 | 10044 |
| 2023-06-06 | 15.27 | $15.30 | 29700 |
| 2023-06-05 | 15.26 | $15.14 | 7967 |
| 2023-06-02 | 15.28 | $15.07 | 23843 |
| 2023-06-01 | 15.30 | $15.19 | 31712 |
| 2023-05-31 | 15.31 | $14.92 | 40034 |
| 2023-05-30 | 15.35 | $14.94 | 43800 |
| 2023-05-26 | 15.40 | $14.99 | 36037 |
| 2023-05-25 | 15.44 | $15.02 | 48040 |
| 2023-05-24 | 15.48 | $15.48 | 31335 |
| 2023-05-23 | 15.48 | $15.46 | 5134 |
| 2023-05-22 | 15.49 | $15.41 | 16700 |
| 2023-05-19 | 15.49 | $15.34 | 34300 |
| 2023-05-18 | 15.51 | $15.23 | 24400 |
| 2023-05-17 | 15.54 | $15.25 | 43000 |
| 2023-05-16 | 15.57 | $15.43 | 24400 |
| 2023-05-15 | 15.58 | $15.60 | 11925 |
| 2023-05-12 | 15.58 | $15.76 | 20200 |
| 2023-05-11 | 15.56 | $16.01 | 23800 |
| 2023-05-10 | 15.52 | $16.07 | 41000 |
| 2023-05-09 | 15.46 | $15.91 | 55541 |
| 2023-05-08 | 15.41 | $15.89 | 20900 |
| 2023-05-05 | 15.36 | $15.88 | 37300 |
| 2023-05-04 | 15.31 | $15.58 | 41500 |
| 2023-05-03 | 15.28 | $15.80 | 38600 |
| 2023-05-02 | 15.22 | $15.80 | 54600 |
| 2023-05-01 | 15.16 | $15.74 | 116900 |
| 2023-04-28 | 15.10 | $15.35 | 54600 |
| 2023-04-27 | 15.07 | $15.08 | 44500 |
| 2023-04-26 | 15.07 | $15.12 | 45500 |
| 2023-04-25 | 15.07 | $14.99 | 13800 |
| 2023-04-24 | 15.08 | $14.96 | 14000 |
| 2023-04-21 | 15.09 | $14.85 | 29100 |
| 2023-04-20 | 15.11 | $15.08 | 22221 |
| 2023-04-19 | 15.12 | $14.95 | 52008 |
| 2023-04-18 | 15.14 | $14.92 | 18700 |
| 2023-04-17 | 15.16 | $15.08 | 37400 |
| 2023-04-14 | 15.17 | $15.18 | 25100 |
| 2023-04-13 | 15.16 | $15.30 | 26200 |
| 2023-04-12 | 15.15 | $15.42 | 17505 |
| 2023-04-11 | 15.12 | $15.27 | 17609 |
| 2023-04-10 | 15.11 | $15.23 | 16103 |
| 2023-04-06 | 15.09 | $15.32 | 45800 |
| 2023-04-05 | 15.07 | $15.22 | 42700 |
| 2023-04-04 | 15.05 | $15.13 | 30943 |
| 2023-04-03 | 15.05 | $15.00 | 54100 |
| 2023-03-31 | 15.05 | $15.07 | 68717 |
| 2023-03-30 | 15.05 | $14.98 | 15717 |
| 2023-03-29 | 15.06 | $14.87 | 20304 |
| 2023-03-28 | 15.08 | $14.90 | 18700 |
| 2023-03-27 | 15.09 | $14.73 | 29303 |
| 2023-03-24 | 15.13 | $15.00 | 30925 |
| 2023-03-23 | 15.15 | $14.88 | 3200 |
| 2023-03-22 | 15.17 | $15.08 | 9600 |
| 2023-03-21 | 15.18 | $14.82 | 21311 |
| 2023-03-20 | 15.22 | $14.90 | 8100 |
| 2023-03-17 | 15.26 | $14.97 | 31800 |
| 2023-03-16 | 15.29 | $14.99 | 15000 |
| 2023-03-15 | 15.32 | $14.95 | 20400 |
| 2023-03-14 | 15.36 | $14.90 | 3742 |
| 2023-03-13 | 15.40 | $14.98 | 20800 |
| 2023-03-10 | 15.45 | $15.08 | 25431 |
| 2023-03-09 | 15.49 | $15.24 | 11937 |
| 2023-03-08 | 15.51 | $15.07 | 36500 |
| 2023-03-07 | 15.56 | $15.00 | 20800 |
| 2023-03-06 | 15.62 | $15.02 | 21300 |
| 2023-03-03 | 15.68 | $15.21 | 25818 |
| 2023-03-02 | 15.73 | $15.21 | 23000 |
| 2023-03-01 | 15.79 | $15.30 | 3745 |
| 2023-02-28 | 15.84 | $15.25 | 9800 |
| 2023-02-27 | 15.90 | $15.24 | 9910 |
| 2023-02-24 | 15.97 | $15.07 | 27706 |
| 2023-02-23 | 16.07 | $15.22 | 49744 |
| 2023-02-22 | 16.15 | $15.18 | 12723 |
| 2023-02-21 | 16.26 | $15.36 | 48200 |
| 2023-02-17 | 16.35 | $15.95 | 23800 |
| 2023-02-16 | 16.39 | $16.17 | 9201 |
| 2023-02-15 | 16.42 | $16.31 | 19400 |
| 2023-02-14 | 16.43 | $16.35 | 20505 |
| 2023-02-13 | 16.44 | $16.60 | 19300 |
| 2023-02-10 | 16.42 | $16.67 | 15300 |
| 2023-02-09 | 16.39 | $16.61 | 11749 |
| 2023-02-08 | 16.37 | $16.62 | 24600 |
| 2023-02-07 | 16.34 | $16.74 | 26719 |
| 2023-02-06 | 16.30 | $16.47 | 11539 |
| 2023-02-03 | 16.28 | $16.58 | 20200 |
| 2023-02-02 | 16.25 | $16.63 | 20100 |
| 2023-02-01 | 16.21 | $16.42 | 13400 |
| 2023-01-31 | 16.19 | $16.41 | 22642 |
| 2023-01-30 | 16.17 | $16.63 | 12500 |
| 2023-01-27 | 16.12 | $16.49 | 9200 |
| 2023-01-26 | 16.08 | $16.54 | 10018 |
| 2023-01-25 | 16.03 | $16.15 | 38700 |
| 2023-01-24 | 16.02 | $16.73 | 21114 |
| 2023-01-23 | 15.95 | $16.84 | 30522 |
| 2023-01-20 | 15.85 | $16.72 | 2500 |
| 2023-01-19 | 15.76 | $16.41 | 27000 |
| 2023-01-18 | 15.69 | $16.41 | 25110 |
| 2023-01-17 | 15.62 | $16.37 | 52712 |
| 2023-01-13 | 15.54 | $16.13 | 32800 |
| 2023-01-12 | 15.47 | $16.12 | 36500 |
| 2023-01-11 | 15.41 | $15.72 | 42400 |
| 2023-01-10 | 15.37 | $15.61 | 17200 |
| 2023-01-09 | 15.35 | $15.71 | 23200 |
| 2023-01-06 | 15.31 | $15.51 | 28600 |
| 2023-01-05 | 15.29 | $15.67 | 25800 |
| 2023-01-04 | 15.25 | $15.45 | 24637 |
| 2023-01-03 | 15.23 | $15.53 | 51900 |
| 2022-12-30 | 15.20 | $15.18 | 38241 |
| 2022-12-29 | 15.20 | $15.07 | 133043 |
| 2022-12-28 | 15.21 | $15.09 | 84800 |
| 2022-12-27 | 15.23 | $14.97 | 75229 |
| 2022-12-23 | 15.25 | $14.93 | 100631 |
| 2022-12-22 | 15.29 | $15.03 | 86300 |
| 2022-12-21 | 15.31 | $15.02 | 66800 |
| 2022-12-20 | 15.34 | $14.90 | 152841 |
| 2022-12-19 | 15.39 | $15.11 | 45833 |
| 2022-12-16 | 15.42 | $15.08 | 36700 |
| 2022-12-15 | 15.46 | $15.30 | 34000 |
| 2022-12-14 | 15.47 | $15.56 | 23621 |
| 2022-12-13 | 15.46 | $15.81 | 55900 |
| 2022-12-12 | 15.43 | $15.69 | 45900 |
| 2022-12-09 | 15.40 | $15.37 | 24119 |
| 2022-12-08 | 15.40 | $15.49 | 52300 |
| 2022-12-07 | 15.39 | $15.58 | 64908 |
| 2022-12-06 | 15.37 | $15.65 | 27230 |
| 2022-12-05 | 15.34 | $15.62 | 31600 |
| 2022-12-02 | 15.32 | $15.74 | 47836 |
| 2022-12-01 | 15.27 | $15.90 | 46300 |
| 2022-11-30 | 15.20 | $15.62 | 66300 |
| 2022-11-29 | 15.16 | $15.53 | 53800 |
| 2022-11-28 | 15.12 | $15.55 | 67003 |
| 2022-11-25 | 15.08 | $15.57 | 23500 |
| 2022-11-23 | 15.03 | $15.80 | 39900 |
| 2022-11-22 | 14.94 | $15.80 | 18320 |
| 2022-11-21 | 14.85 | $15.50 | 21100 |
| 2022-11-18 | 14.79 | $15.78 | 17900 |
| 2022-11-17 | 14.68 | $15.25 | 102100 |
| 2022-11-16 | 14.62 | $14.78 | 47341 |
| 2022-11-15 | 14.60 | $14.55 | 31920 |
| 2022-11-14 | 14.61 | $14.25 | 54800 |
| 2022-11-11 | 14.65 | $14.70 | 22400 |
| 2022-11-10 | 14.64 | $14.55 | 73600 |
| 2022-11-09 | 14.65 | $14.17 | 46900 |
| 2022-11-08 | 14.70 | $14.20 | 43625 |
| 2022-11-07 | 14.76 | $14.10 | 58516 |
| 2022-11-04 | 14.82 | $14.55 | 31300 |
| 2022-11-03 | 14.85 | $15.11 | 31500 |
| 2022-11-02 | 14.83 | $14.86 | 93906 |
| 2022-11-01 | 14.82 | $14.44 | 71100 |
| 2022-10-31 | 14.86 | $14.16 | 33025 |
| 2022-10-28 | 14.94 | $14.13 | 15835 |
| 2022-10-27 | 15.02 | $14.25 | 23540 |
| 2022-10-26 | 15.10 | $14.02 | 293400 |
| 2022-10-25 | 15.22 | $14.20 | 82206 |
| 2022-10-24 | 15.32 | $14.42 | 34304 |
| 2022-10-21 | 15.42 | $14.80 | 12647 |
| 2022-10-20 | 15.48 | $15.23 | 13300 |
| 2022-10-19 | 15.51 | $15.17 | 13243 |
| 2022-10-18 | 15.55 | $15.19 | 31107 |
| 2022-10-17 | 15.58 | $14.99 | 10300 |
| 2022-10-14 | 15.65 | $15.20 | 7802 |
| 2022-10-13 | 15.69 | $15.25 | 8419 |
| 2022-10-12 | 15.74 | $15.58 | 7100 |
| 2022-10-11 | 15.76 | $15.46 | 2939 |
| 2022-10-10 | 15.79 | $15.15 | 9743 |
| 2022-10-07 | 15.86 | $15.53 | 7700 |
| 2022-10-06 | 15.89 | $15.67 | 2022 |
| 2022-10-05 | 15.91 | $15.65 | 1000 |
| 2022-10-04 | 15.94 | $15.64 | 12002 |
| 2022-10-03 | 15.97 | $15.16 | 19422 |
| 2022-09-30 | 16.06 | $15.33 | 12907 |
| 2022-09-29 | 16.14 | $15.39 | 14429 |
| 2022-09-28 | 16.21 | $15.75 | 27421 |
| 2022-09-27 | 16.26 | $15.70 | 23004 |
| 2022-09-26 | 16.32 | $16.17 | 2343 |
| 2022-09-23 | 16.34 | $15.85 | 4529 |
| 2022-09-22 | 16.39 | $16.37 | 3300 |
| 2022-09-21 | 16.39 | $15.85 | 5938 |
| 2022-09-20 | 16.45 | $15.75 | 8044 |
| 2022-09-19 | 16.52 | $16.00 | 6443 |
| 2022-09-16 | 16.58 | $16.00 | 9800 |
| 2022-09-15 | 16.64 | $16.33 | 4040 |
| 2022-09-14 | 16.67 | $16.83 | 18100 |
| 2022-09-13 | 16.66 | $16.41 | 19300 |
| 2022-09-12 | 16.68 | $16.59 | 31809 |
| 2022-09-09 | 16.69 | $16.71 | 8900 |
| 2022-09-08 | 16.69 | $17.17 | 41600 |
| 2022-09-07 | 16.64 | $16.37 | 14816 |
| 2022-09-06 | 16.67 | $16.20 | 2800 |
| 2022-09-02 | 16.72 | $16.29 | 4800 |
| 2022-09-01 | 16.76 | $16.22 | 11600 |
| 2022-08-31 | 16.82 | $16.50 | 14802 |
| 2022-08-30 | 16.85 | $16.35 | 6600 |
| 2022-08-29 | 16.90 | $16.53 | 26402 |
| 2022-08-26 | 16.94 | $16.65 | 12200 |
| 2022-08-25 | 16.97 | $16.63 | 10900 |
| 2022-08-24 | 17.01 | $16.71 | 13224 |
| 2022-08-23 | 17.04 | $16.81 | 10120 |
| 2022-08-22 | 17.06 | $16.56 | 9949 |
| 2022-08-19 | 17.12 | $16.74 | 19219 |
| 2022-08-18 | 17.16 | $16.88 | 34000 |
| 2022-08-17 | 17.19 | $17.00 | 23900 |
| 2022-08-16 | 17.21 | $17.60 | 10234 |
| 2022-08-15 | 17.17 | $17.71 | 8800 |
| 2022-08-12 | 17.11 | $17.59 | 9500 |
| 2022-08-11 | 17.06 | $17.13 | 13000 |
| 2022-08-10 | 17.05 | $17.21 | 52419 |
| 2022-08-09 | 17.03 | $16.63 | 50900 |
| 2022-08-08 | 17.08 | $17.21 | 11716 |
| 2022-08-05 | 17.06 | $17.25 | 800 |
| 2022-08-04 | 17.04 | $17.44 | 8500 |
| 2022-08-03 | 17.00 | $17.54 | 6627 |
| 2022-08-02 | 16.94 | $17.26 | 17704 |
| 2022-08-01 | 16.91 | $17.18 | 22600 |
| 2022-07-29 | 16.88 | $17.07 | 28819 |
| 2022-07-28 | 16.86 | $16.75 | 9600 |
| 2022-07-27 | 16.87 | $16.70 | 13700 |
| 2022-07-26 | 16.89 | $16.74 | 20000 |
| 2022-07-25 | 16.91 | $16.65 | 10941 |
| 2022-07-22 | 16.93 | $16.74 | 8300 |
| 2022-07-21 | 16.95 | $16.79 | 31542 |
| 2022-07-20 | 16.97 | $16.80 | 41205 |
| 2022-07-19 | 16.99 | $17.35 | 19400 |
| 2022-07-18 | 16.95 | $17.54 | 24300 |
| 2022-07-15 | 16.89 | $16.88 | 11347 |
| 2022-07-14 | 16.89 | $16.65 | 19300 |
| 2022-07-13 | 16.91 | $17.05 | 18544 |
| 2022-07-12 | 16.90 | $17.15 | 6000 |
| 2022-07-11 | 16.87 | $16.82 | 24600 |
| 2022-07-08 | 16.88 | $17.49 | 9700 |
| 2022-07-07 | 16.81 | $16.95 | 7900 |
| 2022-07-06 | 16.80 | $16.85 | 11208 |
| 2022-07-05 | 16.79 | $16.86 | 11224 |
| 2022-07-01 | 16.79 | $16.59 | 17626 |
| 2022-06-30 | 16.81 | $16.16 | 31045 |
| 2022-06-29 | 16.88 | $16.33 | 57044 |
| 2022-06-28 | 16.93 | $16.59 | 36111 |
| 2022-06-27 | 16.97 | $15.87 | 36806 |
| 2022-06-24 | 17.09 | $16.12 | 13727 |
| 2022-06-23 | 17.19 | $16.05 | 21700 |
| 2022-06-22 | 17.31 | $16.55 | 15718 |
| 2022-06-21 | 17.39 | $17.20 | 9347 |
| 2022-06-17 | 17.41 | $17.42 | 13120 |
| 2022-06-16 | 17.40 | $17.43 | 29913 |
| 2022-06-15 | 17.40 | $17.50 | 31600 |
| 2022-06-14 | 17.39 | $17.68 | 9500 |
| 2022-06-13 | 17.36 | $18.12 | 9700 |
| 2022-06-10 | 17.28 | $17.63 | 28836 |
| 2022-06-09 | 17.24 | $17.85 | 10221 |
| 2022-06-08 | 17.18 | $18.00 | 19800 |
| 2022-06-07 | 17.09 | $17.99 | 15300 |
| 2022-06-06 | 17.00 | $17.86 | 13501 |
| 2022-06-03 | 16.91 | $17.49 | 11900 |
| 2022-06-02 | 16.85 | $17.32 | 15246 |
| 2022-06-01 | 16.80 | $17.30 | 14700 |
| 2022-05-31 | 16.75 | $17.23 | 45448 |
| 2022-05-27 | 16.70 | $17.95 | 25449 |
| 2022-05-26 | 16.56 | $17.40 | 24100 |
| 2022-05-25 | 16.48 | $16.55 | 28100 |
| 2022-05-24 | 16.47 | $16.13 | 50923 |
| 2022-05-23 | 16.50 | $16.63 | 11322 |
| 2022-05-20 | 16.49 | $15.89 | 11615 |
| 2022-05-19 | 16.55 | $15.86 | 9300 |
| 2022-05-18 | 16.63 | $15.59 | 15431 |
| 2022-05-17 | 16.73 | $15.60 | 11449 |
| 2022-05-16 | 16.85 | $15.62 | 23534 |
| 2022-05-13 | 16.98 | $15.51 | 8400 |
| 2022-05-12 | 17.14 | $15.76 | 47347 |
| 2022-05-11 | 17.28 | $15.99 | 37106 |
| 2022-05-10 | 17.42 | $16.51 | 16823 |
| 2022-05-09 | 17.52 | $16.60 | 10600 |
| 2022-05-06 | 17.61 | $16.45 | 8800 |
| 2022-05-05 | 17.74 | $16.83 | 3745 |
| 2022-05-04 | 17.83 | $16.93 | 8442 |
| 2022-05-03 | 17.93 | $16.93 | 9245 |
| 2022-05-02 | 18.03 | $16.98 | 1314 |
| 2022-04-29 | 18.14 | $16.71 | 28332 |
| 2022-04-28 | 18.29 | $17.26 | 11909 |
| 2022-04-27 | 18.40 | $17.39 | 6906 |
| 2022-04-26 | 18.51 | $17.91 | 11601 |
| 2022-04-25 | 18.57 | $17.80 | 4200 |
| 2022-04-22 | 18.65 | $17.90 | 4448 |
| 2022-04-21 | 18.73 | $17.90 | 3210 |
| 2022-04-20 | 18.82 | $18.05 | 4800 |
| 2022-04-19 | 18.90 | $17.99 | 8430 |
| 2022-04-18 | 18.99 | $18.10 | 8800 |
| 2022-04-14 | 19.09 | $18.17 | 37142 |
| 2022-04-13 | 19.18 | $18.16 | 49000 |
| 2022-04-12 | 19.29 | $19.05 | 8945 |
| 2022-04-11 | 19.31 | $18.91 | 5235 |
| 2022-04-08 | 19.36 | $19.00 | 2035 |
| 2022-04-07 | 19.39 | $19.18 | 7500 |
| 2022-04-06 | 19.42 | $19.19 | 14603 |
| 2022-04-05 | 19.44 | $19.02 | 2600 |
| 2022-04-04 | 19.48 | $19.20 | 5619 |
| 2022-04-01 | 19.51 | $19.30 | 7800 |
| 2022-03-31 | 19.54 | $19.29 | 26613 |
| 2022-03-30 | 19.56 | $19.12 | 6800 |
| 2022-03-29 | 19.61 | $19.05 | 18513 |
| 2022-03-28 | 19.67 | $19.16 | 8144 |
| 2022-03-25 | 19.72 | $19.40 | 8000 |
| 2022-03-24 | 19.76 | $19.65 | 10700 |
| 2022-03-23 | 19.77 | $20.00 | 34841 |
| 2022-03-22 | 19.74 | $19.35 | 12103 |
| 2022-03-21 | 19.79 | $19.03 | 60000 |
| 2022-03-18 | 19.86 | $20.00 | 29033 |
| 2022-03-17 | 19.85 | $20.01 | 4338 |
| 2022-03-16 | 19.83 | $20.00 | 10135 |
| 2022-03-15 | 19.82 | $20.00 | 16900 |
| 2022-03-14 | 19.80 | $20.00 | 16736 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.95
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.68
Average
15.52
Maximum
20.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.95 | $14.87 | 12600 |
| 2026-07-16 | 14.95 | $14.88 | 9900 |
| 2026-07-15 | 14.96 | $14.94 | 31000 |
| 2026-07-14 | 14.96 | $15.04 | 24900 |
| 2026-07-13 | 14.95 | $14.91 | 16729 |
| 2026-07-10 | 14.95 | $14.96 | 15600 |
| 2026-07-09 | 14.95 | $15.00 | 5500 |
| 2026-07-08 | 14.94 | $14.94 | 28600 |
| 2026-07-07 | 14.94 | $14.94 | 14928 |
| 2026-07-06 | 14.93 | $15.06 | 12001 |
| 2026-07-02 | 14.92 | $15.04 | 15148 |
| 2026-07-01 | 14.90 | $14.96 | 16124 |
| 2026-06-30 | 14.89 | $15.04 | 29500 |
| 2026-06-29 | 14.88 | $14.89 | 40800 |
| 2026-06-26 | 14.87 | $14.89 | 13416 |
| 2026-06-25 | 14.87 | $14.89 | 5900 |
| 2026-06-24 | 14.86 | $14.85 | 23930 |
| 2026-06-23 | 14.86 | $14.89 | 13303 |
| 2026-06-22 | 14.86 | $14.89 | 6200 |
| 2026-06-18 | 14.85 | $14.94 | 2401 |
| 2026-06-17 | 14.83 | $14.85 | 3413 |
| 2026-06-16 | 14.83 | $14.93 | 19900 |
| 2026-06-15 | 14.81 | $14.87 | 5209 |
| 2026-06-12 | 14.81 | $14.87 | 19500 |
| 2026-06-11 | 14.80 | $14.88 | 22309 |
| 2026-06-10 | 14.79 | $14.85 | 36237 |
| 2026-06-09 | 14.78 | $14.82 | 13500 |
| 2026-06-08 | 14.78 | $14.81 | 22300 |
| 2026-06-05 | 14.78 | $14.82 | 7300 |
| 2026-06-04 | 14.78 | $14.80 | 3400 |
| 2026-06-03 | 14.79 | $14.80 | 18600 |
| 2026-06-02 | 14.79 | $14.76 | 8700 |
| 2026-06-01 | 14.80 | $14.80 | 26700 |
| 2026-05-29 | 14.80 | $14.86 | 13200 |
| 2026-05-28 | 14.80 | $14.85 | 22841 |
| 2026-05-27 | 14.80 | $14.77 | 20405 |
| 2026-05-26 | 14.80 | $14.69 | 9700 |
| 2026-05-22 | 14.81 | $14.60 | 6500 |
| 2026-05-21 | 14.84 | $14.63 | 11116 |
| 2026-05-20 | 14.86 | $14.64 | 23000 |
| 2026-05-19 | 14.88 | $14.67 | 13100 |
| 2026-05-18 | 14.90 | $14.71 | 29711 |
| 2026-05-15 | 14.91 | $15.02 | 27300 |
| 2026-05-14 | 14.90 | $14.96 | 12036 |
| 2026-05-13 | 14.89 | $14.99 | 22200 |
| 2026-05-12 | 14.88 | $14.96 | 9212 |
| 2026-05-11 | 14.87 | $14.96 | 7525 |
| 2026-05-08 | 14.86 | $14.97 | 8531 |
| 2026-05-07 | 14.84 | $14.95 | 6000 |
| 2026-05-06 | 14.83 | $14.95 | 30710 |
| 2026-05-05 | 14.82 | $14.94 | 19700 |
| 2026-05-04 | 14.81 | $14.85 | 14800 |
| 2026-05-01 | 14.81 | $14.78 | 10800 |
| 2026-04-30 | 14.81 | $14.82 | 27200 |
| 2026-04-29 | 14.81 | $14.69 | 23703 |
| 2026-04-28 | 14.82 | $14.69 | 29921 |
| 2026-04-27 | 14.83 | $14.85 | 8300 |
| 2026-04-24 | 14.82 | $14.77 | 3600 |
| 2026-04-23 | 14.82 | $14.78 | 10131 |
| 2026-04-22 | 14.81 | $14.85 | 15039 |
| 2026-04-21 | 14.80 | $14.92 | 15946 |
| 2026-04-20 | 14.77 | $14.83 | 23469 |
| 2026-04-17 | 14.76 | $14.91 | 23900 |
| 2026-04-16 | 14.73 | $14.84 | 18400 |
| 2026-04-15 | 14.71 | $14.84 | 12949 |
| 2026-04-14 | 14.69 | $14.89 | 30900 |
| 2026-04-13 | 14.67 | $14.81 | 13543 |
| 2026-04-10 | 14.65 | $14.81 | 13900 |
| 2026-04-09 | 14.63 | $14.90 | 25412 |
| 2026-04-08 | 14.60 | $14.76 | 15935 |
| 2026-04-07 | 14.59 | $14.73 | 16535 |
| 2026-04-06 | 14.57 | $14.76 | 13832 |
| 2026-04-02 | 14.56 | $14.74 | 7900 |
| 2026-04-01 | 14.54 | $14.63 | 34538 |
| 2026-03-31 | 14.54 | $14.69 | 24032 |
| 2026-03-30 | 14.53 | $14.69 | 33132 |
| 2026-03-27 | 14.53 | $14.25 | 9300 |
| 2026-03-26 | 14.57 | $14.27 | 18700 |
| 2026-03-25 | 14.61 | $14.30 | 10503 |
| 2026-03-24 | 14.65 | $14.18 | 20700 |
| 2026-03-23 | 14.70 | $14.57 | 6600 |
| 2026-03-20 | 14.72 | $14.58 | 20300 |
| 2026-03-19 | 14.74 | $14.71 | 3308 |
| 2026-03-18 | 14.75 | $14.63 | 5522 |
| 2026-03-17 | 14.76 | $14.72 | 12300 |
| 2026-03-16 | 14.77 | $14.72 | 26800 |
| 2026-03-13 | 14.78 | $14.71 | 21600 |
| 2026-03-12 | 14.80 | $14.68 | 7811 |
| 2026-03-11 | 14.81 | $14.71 | 5228 |
| 2026-03-10 | 14.83 | $14.58 | 42242 |
| 2026-03-09 | 14.86 | $14.72 | 5909 |
| 2026-03-06 | 14.88 | $14.75 | 9146 |
| 2026-03-05 | 14.90 | $14.80 | 17244 |
| 2026-03-04 | 14.92 | $14.80 | 26400 |
| 2026-03-03 | 14.93 | $15.02 | 29419 |
| 2026-03-02 | 14.92 | $14.99 | 40500 |
| 2026-02-27 | 14.92 | $14.95 | 24118 |
| 2026-02-26 | 14.91 | $14.85 | 19100 |
| 2026-02-25 | 14.92 | $14.83 | 27801 |
| 2026-02-24 | 14.93 | $14.80 | 23000 |
| 2026-02-23 | 14.93 | $14.71 | 21905 |
| 2026-02-20 | 14.95 | $14.82 | 23106 |
| 2026-02-19 | 14.95 | $14.89 | 28000 |
| 2026-02-18 | 14.95 | $14.88 | 10749 |
| 2026-02-17 | 14.95 | $14.99 | 23237 |
| 2026-02-13 | 14.93 | $15.11 | 7400 |
| 2026-02-12 | 14.90 | $15.15 | 12700 |
| 2026-02-11 | 14.87 | $15.06 | 16200 |
| 2026-02-10 | 14.84 | $15.10 | 10600 |
| 2026-02-09 | 14.80 | $15.03 | 14320 |
| 2026-02-06 | 14.77 | $15.03 | 24825 |
| 2026-02-05 | 14.74 | $15.02 | 12800 |
| 2026-02-04 | 14.71 | $15.05 | 42903 |
| 2026-02-03 | 14.67 | $14.83 | 67111 |
| 2026-02-02 | 14.65 | $14.72 | 87144 |
| 2026-01-30 | 14.64 | $14.76 | 16700 |
| 2026-01-29 | 14.63 | $14.73 | 35400 |
| 2026-01-28 | 14.62 | $14.71 | 25000 |
| 2026-01-27 | 14.61 | $14.58 | 42900 |
| 2026-01-26 | 14.61 | $14.53 | 22105 |
| 2026-01-23 | 14.61 | $14.57 | 18606 |
| 2026-01-22 | 14.61 | $14.55 | 19500 |
| 2026-01-21 | 14.62 | $14.59 | 15700 |
| 2026-01-20 | 14.62 | $14.65 | 16000 |
| 2026-01-16 | 14.62 | $14.65 | 7100 |
| 2026-01-15 | 14.62 | $14.64 | 15729 |
| 2026-01-14 | 14.62 | $14.70 | 30939 |
| 2026-01-13 | 14.62 | $14.72 | 18112 |
| 2026-01-12 | 14.61 | $14.67 | 11500 |
| 2026-01-09 | 14.61 | $14.68 | 35343 |
| 2026-01-08 | 14.61 | $14.58 | 13400 |
| 2026-01-07 | 14.62 | $14.58 | 30900 |
| 2026-01-06 | 14.63 | $14.56 | 34800 |
| 2026-01-05 | 14.65 | $14.60 | 17022 |
| 2026-01-02 | 14.66 | $14.52 | 11000 |
| 2025-12-31 | 14.68 | $14.52 | 42506 |
| 2025-12-30 | 14.70 | $14.51 | 120341 |
| 2025-12-29 | 14.72 | $14.39 | 107133 |
| 2025-12-26 | 14.75 | $14.53 | 35112 |
| 2025-12-24 | 14.77 | $14.65 | 9000 |
| 2025-12-23 | 14.78 | $14.69 | 30527 |
| 2025-12-22 | 14.78 | $14.72 | 27546 |
| 2025-12-19 | 14.78 | $14.80 | 52300 |
| 2025-12-18 | 14.78 | $14.94 | 48102 |
| 2025-12-17 | 14.76 | $14.84 | 30900 |
| 2025-12-16 | 14.75 | $14.94 | 89800 |
| 2025-12-15 | 14.73 | $14.71 | 13002 |
| 2025-12-12 | 14.73 | $14.87 | 49000 |
| 2025-12-11 | 14.72 | $14.74 | 16200 |
| 2025-12-10 | 14.73 | $14.80 | 44918 |
| 2025-12-09 | 14.73 | $14.84 | 25428 |
| 2025-12-08 | 14.73 | $14.85 | 35700 |
| 2025-12-05 | 14.73 | $14.73 | 18044 |
| 2025-12-04 | 14.74 | $14.65 | 37200 |
| 2025-12-03 | 14.76 | $14.72 | 92535 |
| 2025-12-02 | 14.77 | $14.53 | 78506 |
| 2025-12-01 | 14.81 | $14.54 | 22507 |
| 2025-11-28 | 14.85 | $14.65 | 77203 |
| 2025-11-26 | 14.88 | $14.64 | 31900 |
| 2025-11-25 | 14.91 | $14.50 | 87500 |
| 2025-11-24 | 14.96 | $14.53 | 58438 |
| 2025-11-21 | 15.01 | $14.67 | 30613 |
| 2025-11-20 | 15.04 | $14.83 | 43200 |
| 2025-11-19 | 15.06 | $15.03 | 16322 |
| 2025-11-18 | 15.06 | $15.00 | 6400 |
| 2025-11-17 | 15.07 | $15.09 | 28637 |
| 2025-11-14 | 15.06 | $15.12 | 69500 |
| 2025-11-13 | 15.05 | $15.06 | 32930 |
| 2025-11-12 | 15.05 | $15.04 | 16800 |
| 2025-11-11 | 15.04 | $15.10 | 13000 |
| 2025-11-10 | 15.03 | $15.06 | 14985 |
| 2025-11-07 | 15.03 | $15.09 | 15300 |
| 2025-11-06 | 15.02 | $15.11 | 13900 |
| 2025-11-05 | 15.01 | $15.15 | 30200 |
| 2025-11-04 | 14.99 | $15.09 | 13342 |
| 2025-11-03 | 14.98 | $15.00 | 30401 |
| 2025-10-31 | 14.98 | $15.11 | 32300 |
| 2025-10-30 | 14.96 | $15.00 | 17702 |
| 2025-10-29 | 14.96 | $15.07 | 14700 |
| 2025-10-28 | 14.94 | $15.15 | 80437 |
| 2025-10-27 | 14.92 | $14.87 | 13517 |
| 2025-10-24 | 14.93 | $14.89 | 23300 |
| 2025-10-23 | 14.93 | $14.78 | 20845 |
| 2025-10-22 | 14.95 | $14.85 | 19700 |
| 2025-10-21 | 14.96 | $14.89 | 27547 |
| 2025-10-20 | 14.96 | $15.00 | 44903 |
| 2025-10-17 | 14.96 | $14.97 | 38500 |
| 2025-10-16 | 14.95 | $15.01 | 27200 |
| 2025-10-15 | 14.95 | $15.03 | 13600 |
| 2025-10-14 | 14.94 | $15.11 | 34510 |
| 2025-10-13 | 14.92 | $15.06 | 12016 |
| 2025-10-10 | 14.91 | $14.97 | 39700 |
| 2025-10-09 | 14.91 | $14.90 | 32611 |
| 2025-10-08 | 14.91 | $14.84 | 20400 |
| 2025-10-07 | 14.92 | $14.84 | 12800 |
| 2025-10-06 | 14.93 | $14.77 | 32208 |
| 2025-10-03 | 14.95 | $14.77 | 15600 |
| 2025-10-02 | 14.97 | $14.91 | 34140 |
| 2025-10-01 | 14.97 | $14.99 | 48133 |
| 2025-09-30 | 14.96 | $15.00 | 21600 |
| 2025-09-29 | 14.95 | $15.01 | 22800 |
| 2025-09-26 | 14.94 | $14.95 | 8318 |
| 2025-09-25 | 14.93 | $14.94 | 8315 |
| 2025-09-24 | 14.91 | $14.93 | 21748 |
| 2025-09-23 | 14.90 | $15.05 | 34800 |
| 2025-09-22 | 14.88 | $15.00 | 26012 |
| 2025-09-19 | 14.86 | $14.90 | 20000 |
| 2025-09-18 | 14.85 | $14.94 | 28900 |
| 2025-09-17 | 14.83 | $14.94 | 19248 |
| 2025-09-16 | 14.81 | $15.02 | 28936 |
| 2025-09-15 | 14.78 | $15.08 | 37800 |
| 2025-09-12 | 14.74 | $15.04 | 17432 |
| 2025-09-11 | 14.70 | $15.01 | 69700 |
| 2025-09-10 | 14.66 | $14.99 | 33300 |
| 2025-09-09 | 14.62 | $14.82 | 36533 |
| 2025-09-08 | 14.59 | $14.78 | 27916 |
| 2025-09-05 | 14.57 | $14.69 | 120312 |
| 2025-09-04 | 14.55 | $14.45 | 28424 |
| 2025-09-03 | 14.55 | $14.49 | 12101 |
| 2025-09-02 | 14.54 | $14.45 | 15815 |
| 2025-08-29 | 14.54 | $14.63 | 19100 |
| 2025-08-28 | 14.52 | $14.65 | 55012 |
| 2025-08-27 | 14.49 | $14.60 | 41800 |
| 2025-08-26 | 14.46 | $14.81 | 28100 |
| 2025-08-25 | 14.41 | $14.81 | 32800 |
| 2025-08-22 | 14.36 | $14.79 | 28200 |
| 2025-08-21 | 14.30 | $14.63 | 61314 |
| 2025-08-20 | 14.26 | $14.54 | 86500 |
| 2025-08-19 | 14.22 | $14.43 | 60100 |
| 2025-08-18 | 14.19 | $14.48 | 83115 |
| 2025-08-15 | 14.15 | $14.24 | 24624 |
| 2025-08-14 | 14.14 | $14.26 | 14903 |
| 2025-08-13 | 14.12 | $14.27 | 15000 |
| 2025-08-12 | 14.09 | $14.26 | 77200 |
| 2025-08-11 | 14.07 | $14.21 | 19500 |
| 2025-08-08 | 14.06 | $14.14 | 72300 |
| 2025-08-07 | 14.04 | $14.15 | 8834 |
| 2025-08-06 | 14.03 | $14.16 | 46100 |
| 2025-08-05 | 14.02 | $14.20 | 17000 |
| 2025-08-04 | 14.00 | $14.12 | 19500 |
| 2025-08-01 | 14.00 | $14.17 | 35100 |
| 2025-07-31 | 13.98 | $13.95 | 62636 |
| 2025-07-30 | 13.99 | $13.97 | 48838 |
| 2025-07-29 | 14.00 | $13.99 | 17600 |
| 2025-07-28 | 14.01 | $14.03 | 86644 |
| 2025-07-25 | 14.01 | $13.96 | 38100 |
| 2025-07-24 | 14.02 | $13.91 | 25548 |
| 2025-07-23 | 14.03 | $13.83 | 22500 |
| 2025-07-22 | 14.06 | $13.86 | 40400 |
| 2025-07-21 | 14.08 | $13.92 | 38449 |
| 2025-07-18 | 14.09 | $13.95 | 24500 |
| 2025-07-17 | 14.11 | $13.99 | 48632 |
| 2025-07-16 | 14.12 | $14.03 | 51310 |
| 2025-07-15 | 14.13 | $14.05 | 41806 |
| 2025-07-14 | 14.14 | $14.18 | 44109 |
| 2025-07-11 | 14.13 | $14.13 | 81644 |
| 2025-07-10 | 14.14 | $14.15 | 38508 |
| 2025-07-09 | 14.14 | $14.22 | 37240 |
| 2025-07-08 | 14.13 | $14.14 | 33600 |
| 2025-07-07 | 14.14 | $14.18 | 72100 |
| 2025-07-03 | 14.14 | $14.25 | 25740 |
| 2025-07-02 | 14.14 | $14.23 | 44413 |
| 2025-07-01 | 14.14 | $14.12 | 52209 |
| 2025-06-30 | 14.15 | $14.06 | 43639 |
| 2025-06-27 | 14.17 | $13.99 | 25742 |
| 2025-06-26 | 14.19 | $13.95 | 47716 |
| 2025-06-25 | 14.23 | $13.99 | 73912 |
| 2025-06-24 | 14.26 | $14.10 | 48500 |
| 2025-06-23 | 14.28 | $14.05 | 50945 |
| 2025-06-20 | 14.31 | $14.13 | 29400 |
| 2025-06-18 | 14.33 | $14.14 | 14300 |
| 2025-06-17 | 14.35 | $14.18 | 12310 |
| 2025-06-16 | 14.37 | $14.22 | 19626 |
| 2025-06-13 | 14.39 | $14.22 | 18020 |
| 2025-06-12 | 14.41 | $14.38 | 44800 |
| 2025-06-11 | 14.41 | $14.40 | 27216 |
| 2025-06-10 | 14.42 | $14.34 | 41300 |
| 2025-06-09 | 14.43 | $14.35 | 14537 |
| 2025-06-06 | 14.44 | $14.49 | 11547 |
| 2025-06-05 | 14.43 | $14.45 | 20500 |
| 2025-06-04 | 14.43 | $14.53 | 15551 |
| 2025-06-03 | 14.42 | $14.34 | 14000 |
| 2025-06-02 | 14.43 | $14.48 | 33724 |
| 2025-05-30 | 14.43 | $14.35 | 35945 |
| 2025-05-29 | 14.44 | $14.40 | 24028 |
| 2025-05-28 | 14.44 | $14.40 | 44530 |
| 2025-05-27 | 14.45 | $14.55 | 9810 |
| 2025-05-23 | 14.43 | $14.37 | 25300 |
| 2025-05-22 | 14.44 | $14.34 | 9333 |
| 2025-05-21 | 14.44 | $14.24 | 14100 |
| 2025-05-20 | 14.46 | $14.43 | 33302 |
| 2025-05-19 | 14.45 | $14.47 | 14600 |
| 2025-05-16 | 14.44 | $14.58 | 17300 |
| 2025-05-15 | 14.41 | $14.49 | 16737 |
| 2025-05-14 | 14.39 | $14.55 | 28433 |
| 2025-05-13 | 14.37 | $14.58 | 29817 |
| 2025-05-12 | 14.33 | $14.54 | 54800 |
| 2025-05-09 | 14.30 | $14.45 | 60002 |
| 2025-05-08 | 14.28 | $14.40 | 68300 |
| 2025-05-07 | 14.26 | $14.42 | 9802 |
| 2025-05-06 | 14.23 | $14.45 | 7307 |
| 2025-05-05 | 14.20 | $14.41 | 18349 |
| 2025-05-02 | 14.18 | $14.41 | 26600 |
| 2025-05-01 | 14.16 | $14.32 | 29229 |
| 2025-04-30 | 14.16 | $14.33 | 21737 |
| 2025-04-29 | 14.16 | $14.30 | 16001 |
| 2025-04-28 | 14.16 | $14.28 | 45905 |
| 2025-04-25 | 14.17 | $14.30 | 20300 |
| 2025-04-24 | 14.19 | $14.18 | 19049 |
| 2025-04-23 | 14.22 | $13.99 | 14100 |
| 2025-04-22 | 14.27 | $13.90 | 31200 |
| 2025-04-21 | 14.34 | $13.89 | 33100 |
| 2025-04-17 | 14.42 | $13.99 | 24300 |
| 2025-04-16 | 14.50 | $13.99 | 39547 |
| 2025-04-15 | 14.58 | $14.15 | 12802 |
| 2025-04-14 | 14.65 | $14.08 | 29148 |
| 2025-04-11 | 14.73 | $13.97 | 22045 |
| 2025-04-10 | 14.83 | $13.97 | 25246 |
| 2025-04-09 | 14.93 | $14.16 | 52400 |
| 2025-04-08 | 15.02 | $14.24 | 34104 |
| 2025-04-07 | 15.12 | $14.35 | 34646 |
| 2025-04-04 | 15.20 | $14.80 | 25141 |
| 2025-04-03 | 15.25 | $15.15 | 27900 |
| 2025-04-02 | 15.27 | $15.13 | 53700 |
| 2025-04-01 | 15.29 | $15.26 | 26500 |
| 2025-03-31 | 15.31 | $15.22 | 10646 |
| 2025-03-28 | 15.33 | $15.27 | 18000 |
| 2025-03-27 | 15.34 | $15.22 | 5704 |
| 2025-03-26 | 15.37 | $15.26 | 13538 |
| 2025-03-25 | 15.39 | $15.36 | 17700 |
| 2025-03-24 | 15.41 | $15.38 | 28300 |
| 2025-03-21 | 15.43 | $15.28 | 14200 |
| 2025-03-20 | 15.46 | $15.31 | 50516 |
| 2025-03-19 | 15.49 | $15.10 | 10200 |
| 2025-03-18 | 15.54 | $15.21 | 15425 |
| 2025-03-17 | 15.59 | $15.15 | 32500 |
| 2025-03-14 | 15.64 | $15.27 | 13949 |
| 2025-03-13 | 15.69 | $15.36 | 34900 |
| 2025-03-12 | 15.73 | $15.45 | 16600 |
| 2025-03-11 | 15.76 | $15.39 | 18200 |
| 2025-03-10 | 15.80 | $15.67 | 12700 |
| 2025-03-07 | 15.82 | $15.72 | 14848 |
| 2025-03-06 | 15.84 | $15.75 | 9400 |
| 2025-03-05 | 15.85 | $15.83 | 10900 |
| 2025-03-04 | 15.86 | $15.83 | 15300 |
| 2025-03-03 | 15.87 | $15.85 | 26000 |
| 2025-02-28 | 15.88 | $15.82 | 19300 |
| 2025-02-27 | 15.89 | $15.82 | 10540 |
| 2025-02-26 | 15.90 | $15.85 | 16400 |
| 2025-02-25 | 15.91 | $15.89 | 10108 |
| 2025-02-24 | 15.91 | $15.81 | 55527 |
| 2025-02-21 | 15.92 | $15.82 | 24210 |
| 2025-02-20 | 15.92 | $15.84 | 25100 |
| 2025-02-19 | 15.92 | $15.80 | 17200 |
| 2025-02-18 | 15.93 | $15.80 | 35900 |
| 2025-02-14 | 15.93 | $15.80 | 19800 |
| 2025-02-13 | 15.93 | $15.89 | 14737 |
| 2025-02-12 | 15.92 | $15.90 | 40100 |
| 2025-02-11 | 15.90 | $16.07 | 23300 |
| 2025-02-10 | 15.86 | $16.07 | 8012 |
| 2025-02-07 | 15.82 | $16.13 | 13541 |
| 2025-02-06 | 15.77 | $16.12 | 5626 |
| 2025-02-05 | 15.72 | $16.14 | 33718 |
| 2025-02-04 | 15.66 | $16.09 | 24600 |
| 2025-02-03 | 15.60 | $16.03 | 10100 |
| 2025-01-31 | 15.54 | $15.97 | 36031 |
| 2025-01-30 | 15.48 | $15.84 | 22100 |
| 2025-01-29 | 15.43 | $15.92 | 24700 |
| 2025-01-28 | 15.37 | $15.72 | 60100 |
| 2025-01-27 | 15.32 | $15.31 | 19432 |
| 2025-01-24 | 15.31 | $15.38 | 14201 |
| 2025-01-23 | 15.29 | $15.34 | 46800 |
| 2025-01-22 | 15.28 | $15.67 | 21600 |
| 2025-01-21 | 15.22 | $15.69 | 37045 |
| 2025-01-17 | 15.16 | $15.41 | 33204 |
| 2025-01-16 | 15.13 | $15.33 | 15019 |
| 2025-01-15 | 15.11 | $15.24 | 19400 |
| 2025-01-14 | 15.10 | $15.27 | 10347 |
| 2025-01-13 | 15.09 | $15.13 | 13621 |
| 2025-01-10 | 15.09 | $15.12 | 35900 |
| 2025-01-08 | 15.10 | $15.24 | 19907 |
| 2025-01-07 | 15.10 | $15.17 | 34400 |
| 2025-01-06 | 15.11 | $15.23 | 24000 |
| 2025-01-03 | 15.12 | $15.32 | 54900 |
| 2025-01-02 | 15.13 | $15.10 | 50614 |
| 2024-12-31 | 15.16 | $14.94 | 118407 |
| 2024-12-30 | 15.21 | $14.89 | 144200 |
| 2024-12-27 | 15.27 | $14.78 | 106809 |
| 2024-12-26 | 15.34 | $14.86 | 123200 |
| 2024-12-24 | 15.41 | $14.84 | 37500 |
| 2024-12-23 | 15.49 | $14.82 | 71913 |
| 2024-12-20 | 15.57 | $14.92 | 126426 |
| 2024-12-19 | 15.64 | $14.95 | 70300 |
| 2024-12-18 | 15.72 | $15.12 | 49818 |
| 2024-12-17 | 15.78 | $15.33 | 58421 |
| 2024-12-16 | 15.82 | $15.54 | 30200 |
| 2024-12-13 | 15.85 | $15.72 | 23102 |
| 2024-12-12 | 15.86 | $15.93 | 40613 |
| 2024-12-11 | 15.85 | $15.93 | 14713 |
| 2024-12-10 | 15.84 | $15.88 | 44100 |
| 2024-12-09 | 15.83 | $15.76 | 40503 |
| 2024-12-06 | 15.83 | $15.95 | 39949 |
| 2024-12-05 | 15.82 | $15.92 | 31100 |
| 2024-12-04 | 15.81 | $16.09 | 38247 |
| 2024-12-03 | 15.78 | $15.98 | 61843 |
| 2024-12-02 | 15.76 | $15.94 | 46800 |
| 2024-11-29 | 15.75 | $15.94 | 37315 |
| 2024-11-27 | 15.73 | $15.75 | 29900 |
| 2024-11-26 | 15.73 | $15.60 | 32414 |
| 2024-11-25 | 15.75 | $15.67 | 40708 |
| 2024-11-22 | 15.76 | $15.63 | 29816 |
| 2024-11-21 | 15.78 | $15.58 | 25500 |
| 2024-11-20 | 15.81 | $15.61 | 20621 |
| 2024-11-19 | 15.83 | $15.66 | 29900 |
| 2024-11-18 | 15.85 | $15.80 | 52400 |
| 2024-11-15 | 15.86 | $15.70 | 47809 |
| 2024-11-14 | 15.89 | $15.98 | 7900 |
| 2024-11-13 | 15.89 | $15.86 | 14913 |
| 2024-11-12 | 15.91 | $15.84 | 40540 |
| 2024-11-11 | 15.92 | $15.92 | 38949 |
| 2024-11-08 | 15.94 | $15.90 | 14100 |
| 2024-11-07 | 15.96 | $15.78 | 48109 |
| 2024-11-06 | 15.99 | $15.75 | 36832 |
| 2024-11-05 | 16.03 | $15.95 | 20926 |
| 2024-11-04 | 16.05 | $15.84 | 26522 |
| 2024-11-01 | 16.09 | $15.83 | 25700 |
| 2024-10-31 | 16.12 | $15.89 | 32413 |
| 2024-10-30 | 16.16 | $15.83 | 18839 |
| 2024-10-29 | 16.20 | $15.76 | 19102 |
| 2024-10-28 | 16.26 | $15.86 | 58300 |
| 2024-10-25 | 16.30 | $15.87 | 29102 |
| 2024-10-24 | 16.35 | $15.99 | 19137 |
| 2024-10-23 | 16.39 | $16.15 | 29100 |
| 2024-10-22 | 16.41 | $16.44 | 20100 |
| 2024-10-21 | 16.40 | $16.47 | 5216 |
| 2024-10-18 | 16.39 | $16.52 | 2839 |
| 2024-10-17 | 16.37 | $16.38 | 2300 |
| 2024-10-16 | 16.36 | $16.30 | 16600 |
| 2024-10-15 | 16.37 | $16.37 | 15729 |
| 2024-10-14 | 16.36 | $16.43 | 18911 |
| 2024-10-11 | 16.34 | $16.44 | 37400 |
| 2024-10-10 | 16.33 | $16.45 | 7627 |
| 2024-10-09 | 16.31 | $16.45 | 16200 |
| 2024-10-08 | 16.29 | $16.39 | 29208 |
| 2024-10-07 | 16.27 | $16.30 | 13523 |
| 2024-10-04 | 16.26 | $16.33 | 23010 |
| 2024-10-03 | 16.24 | $16.40 | 20807 |
| 2024-10-02 | 16.22 | $16.45 | 36800 |
| 2024-10-01 | 16.18 | $16.45 | 21300 |
| 2024-09-30 | 16.15 | $16.35 | 28800 |
| 2024-09-27 | 16.12 | $16.24 | 40100 |
| 2024-09-26 | 16.10 | $16.18 | 19000 |
| 2024-09-25 | 16.09 | $16.15 | 14004 |
| 2024-09-24 | 16.08 | $16.13 | 13300 |
| 2024-09-23 | 16.07 | $16.15 | 46800 |
| 2024-09-20 | 16.05 | $16.24 | 21400 |
| 2024-09-19 | 16.03 | $16.22 | 32247 |
| 2024-09-18 | 16.00 | $16.08 | 12948 |
| 2024-09-17 | 15.99 | $16.11 | 21912 |
| 2024-09-16 | 15.98 | $16.14 | 21300 |
| 2024-09-13 | 15.96 | $16.10 | 21326 |
| 2024-09-12 | 15.95 | $16.10 | 52700 |
| 2024-09-11 | 15.94 | $15.97 | 55105 |
| 2024-09-10 | 15.94 | $15.94 | 12300 |
| 2024-09-09 | 15.94 | $15.89 | 14300 |
| 2024-09-06 | 15.95 | $15.87 | 29218 |
| 2024-09-05 | 15.96 | $15.91 | 54200 |
| 2024-09-04 | 15.97 | $15.95 | 20928 |
| 2024-09-03 | 15.97 | $16.00 | 20930 |
| 2024-08-30 | 15.97 | $15.89 | 47022 |
| 2024-08-29 | 15.98 | $15.94 | 32700 |
| 2024-08-28 | 15.98 | $15.89 | 16201 |
| 2024-08-27 | 15.99 | $15.97 | 14200 |
| 2024-08-26 | 16.00 | $15.95 | 16800 |
| 2024-08-23 | 16.00 | $15.94 | 15502 |
| 2024-08-22 | 16.01 | $15.89 | 33100 |
| 2024-08-21 | 16.02 | $15.96 | 18900 |
| 2024-08-20 | 16.02 | $16.01 | 9529 |
| 2024-08-19 | 16.02 | $16.11 | 30128 |
| 2024-08-16 | 16.01 | $16.05 | 4620 |
| 2024-08-15 | 16.00 | $15.96 | 17210 |
| 2024-08-14 | 16.00 | $16.09 | 4000 |
| 2024-08-13 | 15.98 | $16.03 | 32801 |
| 2024-08-12 | 15.98 | $16.07 | 11014 |
| 2024-08-09 | 15.97 | $16.10 | 14224 |
| 2024-08-08 | 15.95 | $16.09 | 31327 |
| 2024-08-07 | 15.94 | $15.96 | 15213 |
| 2024-08-06 | 15.94 | $15.92 | 23601 |
| 2024-08-05 | 15.95 | $15.80 | 43434 |
| 2024-08-02 | 15.97 | $16.03 | 31900 |
| 2024-08-01 | 15.96 | $16.08 | 3813 |
| 2024-07-31 | 15.96 | $16.04 | 20134 |
| 2024-07-30 | 15.96 | $15.91 | 26200 |
| 2024-07-29 | 15.97 | $15.93 | 49418 |
| 2024-07-26 | 15.98 | $15.91 | 26821 |
| 2024-07-25 | 16.00 | $15.94 | 24400 |
| 2024-07-24 | 16.01 | $15.85 | 19508 |
| 2024-07-23 | 16.04 | $15.87 | 27640 |
| 2024-07-22 | 16.06 | $15.85 | 21500 |
| 2024-07-19 | 16.08 | $15.85 | 5900 |
| 2024-07-18 | 16.11 | $15.83 | 26300 |
| 2024-07-17 | 16.14 | $15.92 | 62400 |
| 2024-07-16 | 16.16 | $16.07 | 23300 |
| 2024-07-15 | 16.16 | $16.08 | 10400 |
| 2024-07-12 | 16.17 | $16.13 | 20500 |
| 2024-07-11 | 16.17 | $16.25 | 12512 |
| 2024-07-10 | 16.16 | $16.13 | 12920 |
| 2024-07-09 | 16.16 | $16.13 | 25600 |
| 2024-07-08 | 16.16 | $16.22 | 10708 |
| 2024-07-05 | 16.15 | $16.24 | 14300 |
| 2024-07-03 | 16.14 | $16.29 | 9800 |
| 2024-07-02 | 16.12 | $16.30 | 16339 |
| 2024-07-01 | 16.10 | $16.25 | 6716 |
| 2024-06-28 | 16.08 | $16.26 | 16845 |
| 2024-06-27 | 16.06 | $16.20 | 20900 |
| 2024-06-26 | 16.04 | $15.99 | 10200 |
| 2024-06-25 | 16.04 | $15.97 | 12448 |
| 2024-06-24 | 16.04 | $15.92 | 18400 |
| 2024-06-21 | 16.04 | $16.01 | 800 |
| 2024-06-20 | 16.03 | $16.03 | 41600 |
| 2024-06-18 | 16.02 | $16.16 | 13412 |
| 2024-06-17 | 15.99 | $16.11 | 8047 |
| 2024-06-14 | 15.97 | $16.16 | 24547 |
| 2024-06-13 | 15.94 | $16.12 | 7521 |
| 2024-06-12 | 15.92 | $16.09 | 20400 |
| 2024-06-11 | 15.90 | $16.14 | 18200 |
| 2024-06-10 | 15.87 | $16.13 | 15304 |
| 2024-06-07 | 15.83 | $16.21 | 21700 |
| 2024-06-06 | 15.80 | $15.99 | 18940 |
| 2024-06-05 | 15.78 | $16.00 | 30600 |
| 2024-06-04 | 15.76 | $15.92 | 27500 |
| 2024-06-03 | 15.74 | $15.75 | 15800 |
| 2024-05-31 | 15.74 | $15.82 | 15207 |
| 2024-05-30 | 15.74 | $15.72 | 21000 |
| 2024-05-29 | 15.74 | $15.60 | 16026 |
| 2024-05-28 | 15.75 | $15.57 | 11626 |
| 2024-05-24 | 15.77 | $15.66 | 10300 |
| 2024-05-23 | 15.78 | $15.60 | 18005 |
| 2024-05-22 | 15.79 | $15.74 | 3200 |
| 2024-05-21 | 15.79 | $15.86 | 17000 |
| 2024-05-20 | 15.78 | $15.81 | 17136 |
| 2024-05-17 | 15.77 | $15.80 | 11900 |
| 2024-05-16 | 15.76 | $15.82 | 17125 |
| 2024-05-15 | 15.75 | $15.85 | 9500 |
| 2024-05-14 | 15.74 | $15.77 | 9000 |
| 2024-05-13 | 15.73 | $15.82 | 11710 |
| 2024-05-10 | 15.71 | $15.90 | 11710 |
| 2024-05-09 | 15.69 | $15.92 | 6216 |
| 2024-05-08 | 15.66 | $15.86 | 3500 |
| 2024-05-07 | 15.63 | $15.84 | 27701 |
| 2024-05-06 | 15.61 | $15.72 | 34215 |
| 2024-05-03 | 15.61 | $15.77 | 16218 |
| 2024-05-02 | 15.60 | $15.58 | 14700 |
| 2024-05-01 | 15.61 | $15.52 | 23910 |
| 2024-04-30 | 15.63 | $15.50 | 36900 |
| 2024-04-29 | 15.66 | $15.53 | 13400 |
| 2024-04-26 | 15.69 | $15.51 | 14429 |
| 2024-04-25 | 15.72 | $15.52 | 29700 |
| 2024-04-24 | 15.75 | $15.66 | 22427 |
| 2024-04-23 | 15.77 | $16.11 | 33900 |
| 2024-04-22 | 15.75 | $15.64 | 13300 |
| 2024-04-19 | 15.77 | $15.65 | 14127 |
| 2024-04-18 | 15.79 | $15.54 | 18000 |
| 2024-04-17 | 15.83 | $15.51 | 18020 |
| 2024-04-16 | 15.87 | $15.36 | 16300 |
| 2024-04-15 | 15.93 | $15.24 | 31735 |
| 2024-04-12 | 16.01 | $15.34 | 32500 |
| 2024-04-11 | 16.08 | $15.79 | 37147 |
| 2024-04-10 | 16.10 | $16.07 | 20529 |
| 2024-04-09 | 16.10 | $16.13 | 7800 |
| 2024-04-08 | 16.09 | $16.17 | 26300 |
| 2024-04-05 | 16.08 | $16.25 | 13000 |
| 2024-04-04 | 16.06 | $16.18 | 11021 |
| 2024-04-03 | 16.04 | $16.19 | 8000 |
| 2024-04-02 | 16.02 | $16.11 | 18900 |
| 2024-04-01 | 16.01 | $16.14 | 8527 |
| 2024-03-28 | 15.99 | $16.13 | 16800 |
| 2024-03-27 | 15.97 | $16.06 | 14500 |
| 2024-03-26 | 15.96 | $15.91 | 15632 |
| 2024-03-25 | 15.97 | $15.92 | 22500 |
| 2024-03-22 | 15.97 | $16.05 | 23536 |
| 2024-03-21 | 15.97 | $16.02 | 15742 |
| 2024-03-20 | 15.96 | $16.05 | 10100 |
| 2024-03-19 | 15.96 | $16.05 | 16500 |
| 2024-03-18 | 15.95 | $16.00 | 22632 |
| 2024-03-15 | 15.95 | $16.00 | 11005 |
| 2024-03-14 | 15.95 | $15.79 | 9901 |
| 2024-03-13 | 15.96 | $15.92 | 18118 |
| 2024-03-12 | 15.97 | $15.91 | 15203 |
| 2024-03-11 | 15.98 | $15.99 | 7416 |
| 2024-03-08 | 15.98 | $15.90 | 27322 |
| 2024-03-07 | 15.98 | $15.98 | 40910 |
| 2024-03-06 | 15.98 | $15.92 | 21500 |
| 2024-03-05 | 15.99 | $15.89 | 25500 |
| 2024-03-04 | 16.00 | $15.88 | 13230 |
| 2024-03-01 | 16.01 | $15.94 | 57800 |
| 2024-02-29 | 16.02 | $16.04 | 17000 |
| 2024-02-28 | 16.02 | $16.03 | 16736 |
| 2024-02-27 | 16.02 | $15.93 | 33200 |
| 2024-02-26 | 16.03 | $16.08 | 17000 |
| 2024-02-23 | 16.02 | $16.14 | 6800 |
| 2024-02-22 | 16.01 | $16.11 | 33800 |
| 2024-02-21 | 15.99 | $16.20 | 36126 |
| 2024-02-20 | 15.97 | $16.03 | 17618 |
| 2024-02-16 | 15.95 | $15.94 | 20344 |
| 2024-02-15 | 15.95 | $15.99 | 15300 |
| 2024-02-14 | 15.94 | $15.81 | 22934 |
| 2024-02-13 | 15.94 | $15.86 | 22400 |
| 2024-02-12 | 15.94 | $16.01 | 26035 |
| 2024-02-09 | 15.92 | $15.83 | 16600 |
| 2024-02-08 | 15.92 | $15.81 | 21901 |
| 2024-02-07 | 15.92 | $15.84 | 32220 |
| 2024-02-06 | 15.91 | $16.09 | 65041 |
| 2024-02-05 | 15.89 | $16.29 | 24827 |
| 2024-02-02 | 15.84 | $16.25 | 13012 |
| 2024-02-01 | 15.79 | $16.37 | 25300 |
| 2024-01-31 | 15.73 | $15.98 | 17130 |
| 2024-01-30 | 15.71 | $15.98 | 21007 |
| 2024-01-29 | 15.68 | $16.00 | 31312 |
| 2024-01-26 | 15.65 | $15.74 | 12700 |
| 2024-01-25 | 15.65 | $15.74 | 7309 |
| 2024-01-24 | 15.64 | $15.69 | 58113 |
| 2024-01-23 | 15.63 | $15.34 | 22519 |
| 2024-01-22 | 15.66 | $15.46 | 32800 |
| 2024-01-19 | 15.68 | $15.52 | 3938 |
| 2024-01-18 | 15.69 | $15.58 | 15637 |
| 2024-01-17 | 15.69 | $15.52 | 36800 |
| 2024-01-16 | 15.69 | $15.61 | 29600 |
| 2024-01-12 | 15.68 | $15.66 | 10547 |
| 2024-01-11 | 15.67 | $15.80 | 16200 |
| 2024-01-10 | 15.63 | $15.80 | 44704 |
| 2024-01-09 | 15.59 | $15.88 | 13900 |
| 2024-01-08 | 15.54 | $15.91 | 21600 |
| 2024-01-05 | 15.48 | $15.75 | 36100 |
| 2024-01-04 | 15.43 | $15.92 | 21831 |
| 2024-01-03 | 15.37 | $15.84 | 30711 |
| 2024-01-02 | 15.30 | $15.73 | 29134 |
| 2023-12-29 | 15.24 | $15.65 | 47948 |
| 2023-12-28 | 15.19 | $15.60 | 63744 |
| 2023-12-27 | 15.13 | $15.55 | 49446 |
| 2023-12-26 | 15.07 | $15.40 | 66202 |
| 2023-12-22 | 15.03 | $15.50 | 80200 |
| 2023-12-21 | 14.97 | $15.33 | 100100 |
| 2023-12-20 | 14.92 | $15.17 | 112900 |
| 2023-12-19 | 14.88 | $15.03 | 85800 |
| 2023-12-18 | 14.86 | $14.95 | 89640 |
| 2023-12-15 | 14.83 | $14.94 | 69707 |
| 2023-12-14 | 14.81 | $14.97 | 83300 |
| 2023-12-13 | 14.78 | $14.85 | 93200 |
| 2023-12-12 | 14.76 | $14.78 | 49100 |
| 2023-12-11 | 14.74 | $14.93 | 38900 |
| 2023-12-08 | 14.71 | $14.98 | 40900 |
| 2023-12-07 | 14.67 | $15.12 | 29100 |
| 2023-12-06 | 14.61 | $14.87 | 47936 |
| 2023-12-05 | 14.58 | $14.86 | 125724 |
| 2023-12-04 | 14.54 | $14.87 | 25022 |
| 2023-12-01 | 14.49 | $14.82 | 33900 |
| 2023-11-30 | 14.45 | $14.69 | 39000 |
| 2023-11-29 | 14.41 | $14.75 | 34600 |
| 2023-11-28 | 14.36 | $14.51 | 45844 |
| 2023-11-27 | 14.32 | $14.52 | 54344 |
| 2023-11-24 | 14.28 | $14.46 | 8906 |
| 2023-11-22 | 14.24 | $14.40 | 41126 |
| 2023-11-21 | 14.20 | $14.31 | 60219 |
| 2023-11-20 | 14.17 | $14.34 | 95502 |
| 2023-11-17 | 14.13 | $14.39 | 67402 |
| 2023-11-16 | 14.08 | $14.46 | 26527 |
| 2023-11-15 | 14.02 | $14.20 | 28500 |
| 2023-11-14 | 13.99 | $14.33 | 56746 |
| 2023-11-13 | 13.94 | $14.34 | 16048 |
| 2023-11-10 | 13.90 | $14.40 | 29248 |
| 2023-11-09 | 13.85 | $14.38 | 5923 |
| 2023-11-08 | 13.80 | $14.44 | 12400 |
| 2023-11-07 | 13.74 | $14.20 | 28809 |
| 2023-11-06 | 13.71 | $14.03 | 32206 |
| 2023-11-03 | 13.69 | $14.00 | 39100 |
| 2023-11-02 | 13.68 | $13.83 | 29404 |
| 2023-11-01 | 13.68 | $13.64 | 26900 |
| 2023-10-31 | 13.70 | $13.21 | 41000 |
| 2023-10-30 | 13.76 | $12.99 | 29800 |
| 2023-10-27 | 13.85 | $13.20 | 42939 |
| 2023-10-26 | 13.93 | $13.51 | 13700 |
| 2023-10-25 | 13.98 | $13.54 | 9847 |
| 2023-10-24 | 14.03 | $13.57 | 15600 |
| 2023-10-23 | 14.08 | $13.54 | 20600 |
| 2023-10-20 | 14.14 | $13.84 | 17005 |
| 2023-10-19 | 14.17 | $14.10 | 13600 |
| 2023-10-18 | 14.18 | $14.17 | 26300 |
| 2023-10-17 | 14.19 | $14.24 | 7938 |
| 2023-10-16 | 14.19 | $14.31 | 14134 |
| 2023-10-13 | 14.20 | $14.48 | 15800 |
| 2023-10-12 | 14.18 | $14.52 | 72600 |
| 2023-10-11 | 14.17 | $14.38 | 15845 |
| 2023-10-10 | 14.18 | $14.03 | 20000 |
| 2023-10-09 | 14.22 | $13.88 | 17400 |
| 2023-10-06 | 14.29 | $13.67 | 22446 |
| 2023-10-05 | 14.39 | $13.86 | 25100 |
| 2023-10-04 | 14.47 | $13.85 | 55800 |
| 2023-10-03 | 14.57 | $14.06 | 20200 |
| 2023-10-02 | 14.65 | $14.35 | 11600 |
| 2023-09-29 | 14.70 | $14.35 | 12500 |
| 2023-09-28 | 14.77 | $14.22 | 28700 |
| 2023-09-27 | 14.85 | $14.05 | 43700 |
| 2023-09-26 | 14.95 | $14.11 | 31900 |
| 2023-09-25 | 15.05 | $14.41 | 15300 |
| 2023-09-22 | 15.13 | $14.60 | 11500 |
| 2023-09-21 | 15.20 | $14.65 | 38000 |
| 2023-09-20 | 15.26 | $14.94 | 14749 |
| 2023-09-19 | 15.30 | $14.95 | 19000 |
| 2023-09-18 | 15.34 | $15.09 | 16015 |
| 2023-09-15 | 15.37 | $15.13 | 6806 |
| 2023-09-14 | 15.40 | $15.30 | 21900 |
| 2023-09-13 | 15.41 | $15.33 | 5843 |
| 2023-09-12 | 15.43 | $15.47 | 22018 |
| 2023-09-11 | 15.43 | $15.37 | 11631 |
| 2023-09-08 | 15.44 | $15.47 | 16800 |
| 2023-09-07 | 15.45 | $15.33 | 13100 |
| 2023-09-06 | 15.47 | $15.40 | 14044 |
| 2023-09-05 | 15.49 | $15.48 | 8203 |
| 2023-09-01 | 15.50 | $15.31 | 13623 |
| 2023-08-31 | 15.53 | $15.54 | 6900 |
| 2023-08-30 | 15.54 | $15.40 | 25900 |
| 2023-08-29 | 15.56 | $15.36 | 16403 |
| 2023-08-28 | 15.60 | $15.15 | 19319 |
| 2023-08-25 | 15.66 | $15.52 | 17233 |
| 2023-08-24 | 15.68 | $15.63 | 14726 |
| 2023-08-23 | 15.70 | $15.35 | 11039 |
| 2023-08-22 | 15.75 | $15.40 | 19132 |
| 2023-08-21 | 15.79 | $15.53 | 26446 |
| 2023-08-18 | 15.83 | $15.64 | 12743 |
| 2023-08-17 | 15.85 | $15.70 | 4119 |
| 2023-08-16 | 15.87 | $15.59 | 11919 |
| 2023-08-15 | 15.91 | $16.07 | 7737 |
| 2023-08-14 | 15.89 | $15.73 | 1213 |
| 2023-08-11 | 15.91 | $15.77 | 22139 |
| 2023-08-10 | 15.93 | $15.64 | 36400 |
| 2023-08-09 | 15.96 | $15.81 | 3400 |
| 2023-08-08 | 15.98 | $15.89 | 26500 |
| 2023-08-07 | 15.99 | $15.62 | 68010 |
| 2023-08-04 | 16.03 | $16.02 | 41900 |
| 2023-08-03 | 16.04 | $16.05 | 13900 |
| 2023-08-02 | 16.04 | $16.21 | 33312 |
| 2023-08-01 | 16.02 | $16.05 | 42113 |
| 2023-07-31 | 16.02 | $16.12 | 65633 |
| 2023-07-28 | 16.01 | $16.03 | 22427 |
| 2023-07-27 | 16.01 | $15.91 | 60700 |
| 2023-07-26 | 16.03 | $16.01 | 45400 |
| 2023-07-25 | 16.03 | $16.05 | 26400 |
| 2023-07-24 | 16.03 | $15.99 | 12929 |
| 2023-07-21 | 16.03 | $15.95 | 14700 |
| 2023-07-20 | 16.03 | $15.90 | 15500 |
| 2023-07-19 | 16.04 | $15.88 | 15900 |
| 2023-07-18 | 16.05 | $15.99 | 17801 |
| 2023-07-17 | 16.04 | $15.76 | 33300 |
| 2023-07-14 | 16.06 | $16.01 | 20700 |
| 2023-07-13 | 16.05 | $16.27 | 20745 |
| 2023-07-12 | 16.02 | $16.40 | 14843 |
| 2023-07-11 | 15.97 | $16.22 | 14627 |
| 2023-07-10 | 15.93 | $16.16 | 6100 |
| 2023-07-07 | 15.89 | $16.09 | 30747 |
| 2023-07-06 | 15.85 | $16.13 | 4700 |
| 2023-07-05 | 15.81 | $16.04 | 21733 |
| 2023-07-03 | 15.77 | $16.05 | 8400 |
| 2023-06-30 | 15.72 | $16.04 | 9000 |
| 2023-06-29 | 15.67 | $16.09 | 22629 |
| 2023-06-28 | 15.61 | $15.80 | 21010 |
| 2023-06-27 | 15.58 | $15.90 | 2033 |
| 2023-06-26 | 15.53 | $15.72 | 25100 |
| 2023-06-23 | 15.50 | $15.70 | 8200 |
| 2023-06-22 | 15.46 | $15.50 | 32443 |
| 2023-06-21 | 15.45 | $15.79 | 5800 |
| 2023-06-20 | 15.40 | $15.69 | 27600 |
| 2023-06-16 | 15.36 | $15.71 | 18144 |
| 2023-06-15 | 15.32 | $15.75 | 17014 |
| 2023-06-14 | 15.28 | $15.60 | 11746 |
| 2023-06-13 | 15.24 | $15.56 | 14812 |
| 2023-06-12 | 15.21 | $15.26 | 19105 |
| 2023-06-09 | 15.21 | $15.29 | 34108 |
| 2023-06-08 | 15.21 | $15.33 | 16349 |
| 2023-06-07 | 15.22 | $15.27 | 10044 |
| 2023-06-06 | 15.23 | $15.30 | 29700 |
| 2023-06-05 | 15.24 | $15.14 | 7967 |
| 2023-06-02 | 15.26 | $15.07 | 23843 |
| 2023-06-01 | 15.30 | $15.19 | 31712 |
| 2023-05-31 | 15.33 | $14.92 | 40034 |
| 2023-05-30 | 15.39 | $14.94 | 43800 |
| 2023-05-26 | 15.45 | $14.99 | 36037 |
| 2023-05-25 | 15.51 | $15.02 | 48040 |
| 2023-05-24 | 15.57 | $15.48 | 31335 |
| 2023-05-23 | 15.58 | $15.46 | 5134 |
| 2023-05-22 | 15.59 | $15.41 | 16700 |
| 2023-05-19 | 15.60 | $15.34 | 34300 |
| 2023-05-18 | 15.61 | $15.23 | 24400 |
| 2023-05-17 | 15.64 | $15.25 | 43000 |
| 2023-05-16 | 15.66 | $15.43 | 24400 |
| 2023-05-15 | 15.67 | $15.60 | 11925 |
| 2023-05-12 | 15.65 | $15.76 | 20200 |
| 2023-05-11 | 15.62 | $16.01 | 23800 |
| 2023-05-10 | 15.56 | $16.07 | 41000 |
| 2023-05-09 | 15.49 | $15.91 | 55541 |
| 2023-05-08 | 15.43 | $15.89 | 20900 |
| 2023-05-05 | 15.37 | $15.88 | 37300 |
| 2023-05-04 | 15.31 | $15.58 | 41500 |
| 2023-05-03 | 15.28 | $15.80 | 38600 |
| 2023-05-02 | 15.22 | $15.80 | 54600 |
| 2023-05-01 | 15.16 | $15.74 | 116900 |
| 2023-04-28 | 15.11 | $15.35 | 54600 |
| 2023-04-27 | 15.08 | $15.08 | 44500 |
| 2023-04-26 | 15.08 | $15.12 | 45500 |
| 2023-04-25 | 15.08 | $14.99 | 13800 |
| 2023-04-24 | 15.09 | $14.96 | 14000 |
| 2023-04-21 | 15.10 | $14.85 | 29100 |
| 2023-04-20 | 15.12 | $15.08 | 22221 |
| 2023-04-19 | 15.12 | $14.95 | 52008 |
| 2023-04-18 | 15.13 | $14.92 | 18700 |
| 2023-04-17 | 15.15 | $15.08 | 37400 |
| 2023-04-14 | 15.14 | $15.18 | 25100 |
| 2023-04-13 | 15.13 | $15.30 | 26200 |
| 2023-04-12 | 15.11 | $15.42 | 17505 |
| 2023-04-11 | 15.07 | $15.27 | 17609 |
| 2023-04-10 | 15.04 | $15.23 | 16103 |
| 2023-04-06 | 15.02 | $15.32 | 45800 |
| 2023-04-05 | 14.99 | $15.22 | 42700 |
| 2023-04-04 | 14.96 | $15.13 | 30943 |
| 2023-04-03 | 14.95 | $15.00 | 54100 |
| 2023-03-31 | 14.95 | $15.07 | 68717 |
| 2023-03-30 | 14.94 | $14.98 | 15717 |
| 2023-03-29 | 14.94 | $14.87 | 20304 |
| 2023-03-28 | 14.95 | $14.90 | 18700 |
| 2023-03-27 | 14.96 | $14.73 | 29303 |
| 2023-03-24 | 15.00 | $15.00 | 30925 |
| 2023-03-23 | 15.00 | $14.88 | 3200 |
| 2023-03-22 | 15.02 | $15.08 | 9600 |
| 2023-03-21 | 15.02 | $14.82 | 21311 |
| 2023-03-20 | 15.05 | $14.90 | 8100 |
| 2023-03-17 | 15.07 | $14.97 | 31800 |
| 2023-03-16 | 15.10 | $14.99 | 15000 |
| 2023-03-15 | 15.12 | $14.95 | 20400 |
| 2023-03-14 | 15.16 | $14.90 | 3742 |
| 2023-03-13 | 15.21 | $14.98 | 20800 |
| 2023-03-10 | 15.27 | $15.08 | 25431 |
| 2023-03-09 | 15.32 | $15.24 | 11937 |
| 2023-03-08 | 15.36 | $15.07 | 36500 |
| 2023-03-07 | 15.42 | $15.00 | 20800 |
| 2023-03-06 | 15.50 | $15.02 | 21300 |
| 2023-03-03 | 15.58 | $15.21 | 25818 |
| 2023-03-02 | 15.66 | $15.21 | 23000 |
| 2023-03-01 | 15.74 | $15.30 | 3745 |
| 2023-02-28 | 15.81 | $15.25 | 9800 |
| 2023-02-27 | 15.90 | $15.24 | 9910 |
| 2023-02-24 | 15.99 | $15.07 | 27706 |
| 2023-02-23 | 16.11 | $15.22 | 49744 |
| 2023-02-22 | 16.22 | $15.18 | 12723 |
| 2023-02-21 | 16.33 | $15.36 | 48200 |
| 2023-02-17 | 16.44 | $15.95 | 23800 |
| 2023-02-16 | 16.50 | $16.17 | 9201 |
| 2023-02-15 | 16.53 | $16.31 | 19400 |
| 2023-02-14 | 16.56 | $16.35 | 20505 |
| 2023-02-13 | 16.58 | $16.60 | 19300 |
| 2023-02-10 | 16.57 | $16.67 | 15300 |
| 2023-02-09 | 16.55 | $16.61 | 11749 |
| 2023-02-08 | 16.54 | $16.62 | 24600 |
| 2023-02-07 | 16.52 | $16.74 | 26719 |
| 2023-02-06 | 16.48 | $16.47 | 11539 |
| 2023-02-03 | 16.47 | $16.58 | 20200 |
| 2023-02-02 | 16.44 | $16.63 | 20100 |
| 2023-02-01 | 16.39 | $16.42 | 13400 |
| 2023-01-31 | 16.37 | $16.41 | 22642 |
| 2023-01-30 | 16.34 | $16.63 | 12500 |
| 2023-01-27 | 16.28 | $16.49 | 9200 |
| 2023-01-26 | 16.23 | $16.54 | 10018 |
| 2023-01-25 | 16.17 | $16.15 | 38700 |
| 2023-01-24 | 16.13 | $16.73 | 21114 |
| 2023-01-23 | 16.04 | $16.84 | 30522 |
| 2023-01-20 | 15.92 | $16.72 | 2500 |
| 2023-01-19 | 15.81 | $16.41 | 27000 |
| 2023-01-18 | 15.72 | $16.41 | 25110 |
| 2023-01-17 | 15.63 | $16.37 | 52712 |
| 2023-01-13 | 15.53 | $16.13 | 32800 |
| 2023-01-12 | 15.45 | $16.12 | 36500 |
| 2023-01-11 | 15.38 | $15.72 | 42400 |
| 2023-01-10 | 15.34 | $15.61 | 17200 |
| 2023-01-09 | 15.31 | $15.71 | 23200 |
| 2023-01-06 | 15.27 | $15.51 | 28600 |
| 2023-01-05 | 15.25 | $15.67 | 25800 |
| 2023-01-04 | 15.21 | $15.45 | 24637 |
| 2023-01-03 | 15.20 | $15.53 | 51900 |
| 2022-12-30 | 15.18 | $15.18 | 38241 |
| 2022-12-29 | 15.19 | $15.07 | 133043 |
| 2022-12-28 | 15.22 | $15.09 | 84800 |
| 2022-12-27 | 15.25 | $14.97 | 75229 |
| 2022-12-23 | 15.29 | $14.93 | 100631 |
| 2022-12-22 | 15.34 | $15.03 | 86300 |
| 2022-12-21 | 15.39 | $15.02 | 66800 |
| 2022-12-20 | 15.44 | $14.90 | 152841 |
| 2022-12-19 | 15.50 | $15.11 | 45833 |
| 2022-12-16 | 15.55 | $15.08 | 36700 |
| 2022-12-15 | 15.60 | $15.30 | 34000 |
| 2022-12-14 | 15.62 | $15.56 | 23621 |
| 2022-12-13 | 15.62 | $15.81 | 55900 |
| 2022-12-12 | 15.58 | $15.69 | 45900 |
| 2022-12-09 | 15.56 | $15.37 | 24119 |
| 2022-12-08 | 15.56 | $15.49 | 52300 |
| 2022-12-07 | 15.54 | $15.58 | 64908 |
| 2022-12-06 | 15.50 | $15.65 | 27230 |
| 2022-12-05 | 15.46 | $15.62 | 31600 |
| 2022-12-02 | 15.41 | $15.74 | 47836 |
| 2022-12-01 | 15.34 | $15.90 | 46300 |
| 2022-11-30 | 15.26 | $15.62 | 66300 |
| 2022-11-29 | 15.19 | $15.53 | 53800 |
| 2022-11-28 | 15.13 | $15.55 | 67003 |
| 2022-11-25 | 15.06 | $15.57 | 23500 |
| 2022-11-23 | 14.98 | $15.80 | 39900 |
| 2022-11-22 | 14.87 | $15.80 | 18320 |
| 2022-11-21 | 14.76 | $15.50 | 21100 |
| 2022-11-18 | 14.66 | $15.78 | 17900 |
| 2022-11-17 | 14.54 | $15.25 | 102100 |
| 2022-11-16 | 14.47 | $14.78 | 47341 |
| 2022-11-15 | 14.44 | $14.55 | 31920 |
| 2022-11-14 | 14.44 | $14.25 | 54800 |
| 2022-11-11 | 14.47 | $14.70 | 22400 |
| 2022-11-10 | 14.46 | $14.55 | 73600 |
| 2022-11-09 | 14.46 | $14.17 | 46900 |
| 2022-11-08 | 14.51 | $14.20 | 43625 |
| 2022-11-07 | 14.57 | $14.10 | 58516 |
| 2022-11-04 | 14.63 | $14.55 | 31300 |
| 2022-11-03 | 14.66 | $15.11 | 31500 |
| 2022-11-02 | 14.64 | $14.86 | 93906 |
| 2022-11-01 | 14.65 | $14.44 | 71100 |
| 2022-10-31 | 14.70 | $14.16 | 33025 |
| 2022-10-28 | 14.78 | $14.13 | 15835 |
| 2022-10-27 | 14.87 | $14.25 | 23540 |
| 2022-10-26 | 14.96 | $14.02 | 293400 |
| 2022-10-25 | 15.08 | $14.20 | 82206 |
| 2022-10-24 | 15.18 | $14.42 | 34304 |
| 2022-10-21 | 15.27 | $14.80 | 12647 |
| 2022-10-20 | 15.34 | $15.23 | 13300 |
| 2022-10-19 | 15.36 | $15.17 | 13243 |
| 2022-10-18 | 15.40 | $15.19 | 31107 |
| 2022-10-17 | 15.44 | $14.99 | 10300 |
| 2022-10-14 | 15.50 | $15.20 | 7802 |
| 2022-10-13 | 15.54 | $15.25 | 8419 |
| 2022-10-12 | 15.58 | $15.58 | 7100 |
| 2022-10-11 | 15.60 | $15.46 | 2939 |
| 2022-10-10 | 15.64 | $15.15 | 9743 |
| 2022-10-07 | 15.71 | $15.53 | 7700 |
| 2022-10-06 | 15.75 | $15.67 | 2022 |
| 2022-10-05 | 15.78 | $15.65 | 1000 |
| 2022-10-04 | 15.82 | $15.64 | 12002 |
| 2022-10-03 | 15.87 | $15.16 | 19422 |
| 2022-09-30 | 15.96 | $15.33 | 12907 |
| 2022-09-29 | 16.05 | $15.39 | 14429 |
| 2022-09-28 | 16.13 | $15.75 | 27421 |
| 2022-09-27 | 16.18 | $15.70 | 23004 |
| 2022-09-26 | 16.24 | $16.17 | 2343 |
| 2022-09-23 | 16.25 | $15.85 | 4529 |
| 2022-09-22 | 16.31 | $16.37 | 3300 |
| 2022-09-21 | 16.31 | $15.85 | 5938 |
| 2022-09-20 | 16.37 | $15.75 | 8044 |
| 2022-09-19 | 16.44 | $16.00 | 6443 |
| 2022-09-16 | 16.49 | $16.00 | 9800 |
| 2022-09-15 | 16.54 | $16.33 | 4040 |
| 2022-09-14 | 16.57 | $16.83 | 18100 |
| 2022-09-13 | 16.55 | $16.41 | 19300 |
| 2022-09-12 | 16.58 | $16.59 | 31809 |
| 2022-09-09 | 16.60 | $16.71 | 8900 |
| 2022-09-08 | 16.60 | $17.17 | 41600 |
| 2022-09-07 | 16.57 | $16.37 | 14816 |
| 2022-09-06 | 16.61 | $16.20 | 2800 |
| 2022-09-02 | 16.67 | $16.29 | 4800 |
| 2022-09-01 | 16.73 | $16.22 | 11600 |
| 2022-08-31 | 16.80 | $16.50 | 14802 |
| 2022-08-30 | 16.85 | $16.35 | 6600 |
| 2022-08-29 | 16.91 | $16.53 | 26402 |
| 2022-08-26 | 16.97 | $16.65 | 12200 |
| 2022-08-25 | 17.01 | $16.63 | 10900 |
| 2022-08-24 | 17.05 | $16.71 | 13224 |
| 2022-08-23 | 17.09 | $16.81 | 10120 |
| 2022-08-22 | 17.12 | $16.56 | 9949 |
| 2022-08-19 | 17.17 | $16.74 | 19219 |
| 2022-08-18 | 17.21 | $16.88 | 34000 |
| 2022-08-17 | 17.23 | $17.00 | 23900 |
| 2022-08-16 | 17.24 | $17.60 | 10234 |
| 2022-08-15 | 17.19 | $17.71 | 8800 |
| 2022-08-12 | 17.13 | $17.59 | 9500 |
| 2022-08-11 | 17.08 | $17.13 | 13000 |
| 2022-08-10 | 17.07 | $17.21 | 52419 |
| 2022-08-09 | 17.05 | $16.63 | 50900 |
| 2022-08-08 | 17.09 | $17.21 | 11716 |
| 2022-08-05 | 17.07 | $17.25 | 800 |
| 2022-08-04 | 17.05 | $17.44 | 8500 |
| 2022-08-03 | 17.01 | $17.54 | 6627 |
| 2022-08-02 | 16.95 | $17.26 | 17704 |
| 2022-08-01 | 16.93 | $17.18 | 22600 |
| 2022-07-29 | 16.90 | $17.07 | 28819 |
| 2022-07-28 | 16.88 | $16.75 | 9600 |
| 2022-07-27 | 16.89 | $16.70 | 13700 |
| 2022-07-26 | 16.91 | $16.74 | 20000 |
| 2022-07-25 | 16.91 | $16.65 | 10941 |
| 2022-07-22 | 16.92 | $16.74 | 8300 |
| 2022-07-21 | 16.92 | $16.79 | 31542 |
| 2022-07-20 | 16.92 | $16.80 | 41205 |
| 2022-07-19 | 16.91 | $17.35 | 19400 |
| 2022-07-18 | 16.86 | $17.54 | 24300 |
| 2022-07-15 | 16.78 | $16.88 | 11347 |
| 2022-07-14 | 16.77 | $16.65 | 19300 |
| 2022-07-13 | 16.79 | $17.05 | 18544 |
| 2022-07-12 | 16.78 | $17.15 | 6000 |
| 2022-07-11 | 16.75 | $16.82 | 24600 |
| 2022-07-08 | 16.77 | $17.49 | 9700 |
| 2022-07-07 | 16.72 | $16.95 | 7900 |
| 2022-07-06 | 16.73 | $16.85 | 11208 |
| 2022-07-05 | 16.75 | $16.86 | 11224 |
| 2022-07-01 | 16.77 | $16.59 | 17626 |
| 2022-06-30 | 16.83 | $16.16 | 31045 |
| 2022-06-29 | 16.93 | $16.33 | 57044 |
| 2022-06-28 | 17.02 | $16.59 | 36111 |
| 2022-06-27 | 17.09 | $15.87 | 36806 |
| 2022-06-24 | 17.23 | $16.12 | 13727 |
| 2022-06-23 | 17.36 | $16.05 | 21700 |
| 2022-06-22 | 17.49 | $16.55 | 15718 |
| 2022-06-21 | 17.57 | $17.20 | 9347 |
| 2022-06-17 | 17.59 | $17.42 | 13120 |
| 2022-06-16 | 17.58 | $17.43 | 29913 |
| 2022-06-15 | 17.56 | $17.50 | 31600 |
| 2022-06-14 | 17.52 | $17.68 | 9500 |
| 2022-06-13 | 17.45 | $18.12 | 9700 |
| 2022-06-10 | 17.33 | $17.63 | 28836 |
| 2022-06-09 | 17.25 | $17.85 | 10221 |
| 2022-06-08 | 17.14 | $18.00 | 19800 |
| 2022-06-07 | 17.01 | $17.99 | 15300 |
| 2022-06-06 | 16.87 | $17.86 | 13501 |
| 2022-06-03 | 16.74 | $17.49 | 11900 |
| 2022-06-02 | 16.64 | $17.32 | 15246 |
| 2022-06-01 | 16.55 | $17.30 | 14700 |
| 2022-05-31 | 16.47 | $17.23 | 45448 |
| 2022-05-27 | 16.39 | $17.95 | 25449 |
| 2022-05-26 | 16.23 | $17.40 | 24100 |
| 2022-05-25 | 16.13 | $16.55 | 28100 |
| 2022-05-24 | 16.11 | $16.13 | 50923 |
| 2022-05-23 | 16.14 | $16.63 | 11322 |
| 2022-05-20 | 16.13 | $15.89 | 11615 |
| 2022-05-19 | 16.20 | $15.86 | 9300 |
| 2022-05-18 | 16.28 | $15.59 | 15431 |
| 2022-05-17 | 16.40 | $15.60 | 11449 |
| 2022-05-16 | 16.52 | $15.62 | 23534 |
| 2022-05-13 | 16.66 | $15.51 | 8400 |
| 2022-05-12 | 16.82 | $15.76 | 47347 |
| 2022-05-11 | 16.97 | $15.99 | 37106 |
| 2022-05-10 | 17.12 | $16.51 | 16823 |
| 2022-05-09 | 17.22 | $16.60 | 10600 |
| 2022-05-06 | 17.33 | $16.45 | 8800 |
| 2022-05-05 | 17.46 | $16.83 | 3745 |
| 2022-05-04 | 17.57 | $16.93 | 8442 |
| 2022-05-03 | 17.68 | $16.93 | 9245 |
| 2022-05-02 | 17.80 | $16.98 | 1314 |
| 2022-04-29 | 17.93 | $16.71 | 28332 |
| 2022-04-28 | 18.09 | $17.26 | 11909 |
| 2022-04-27 | 18.21 | $17.39 | 6906 |
| 2022-04-26 | 18.33 | $17.91 | 11601 |
| 2022-04-25 | 18.40 | $17.80 | 4200 |
| 2022-04-22 | 18.49 | $17.90 | 4448 |
| 2022-04-21 | 18.58 | $17.90 | 3210 |
| 2022-04-20 | 18.68 | $18.05 | 4800 |
| 2022-04-19 | 18.77 | $17.99 | 8430 |
| 2022-04-18 | 18.88 | $18.10 | 8800 |
| 2022-04-14 | 18.98 | $18.17 | 37142 |
| 2022-04-13 | 19.08 | $18.16 | 49000 |
| 2022-04-12 | 19.19 | $19.05 | 8945 |
| 2022-04-11 | 19.23 | $18.91 | 5235 |
| 2022-04-08 | 19.28 | $19.00 | 2035 |
| 2022-04-07 | 19.33 | $19.18 | 7500 |
| 2022-04-06 | 19.36 | $19.19 | 14603 |
| 2022-04-05 | 19.40 | $19.02 | 2600 |
| 2022-04-04 | 19.46 | $19.20 | 5619 |
| 2022-04-01 | 19.50 | $19.30 | 7800 |
| 2022-03-31 | 19.54 | $19.29 | 26613 |
| 2022-03-30 | 19.58 | $19.12 | 6800 |
| 2022-03-29 | 19.65 | $19.05 | 18513 |
| 2022-03-28 | 19.73 | $19.16 | 8144 |
| 2022-03-25 | 19.80 | $19.40 | 8000 |
| 2022-03-24 | 19.85 | $19.65 | 10700 |
| 2022-03-23 | 19.88 | $20.00 | 34841 |
| 2022-03-22 | 19.88 | $19.35 | 12103 |
| 2022-03-21 | 19.94 | $19.03 | 60000 |
| 2022-03-18 | 20.03 | $20.00 | 29033 |
| 2022-03-17 | 20.04 | $20.01 | 4338 |
| 2022-03-16 | 20.04 | $20.00 | 10135 |
| 2022-03-15 | 20.03 | $20.00 | 16900 |
| 2022-03-14 | 20.02 | $20.00 | 16736 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.96
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.32
Average
15.50
Maximum
20.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.96 | $14.87 | 12600 |
| 2026-07-16 | 14.97 | $14.88 | 9900 |
| 2026-07-15 | 14.99 | $14.94 | 31000 |
| 2026-07-14 | 14.99 | $15.04 | 24900 |
| 2026-07-13 | 14.98 | $14.91 | 16729 |
| 2026-07-10 | 14.98 | $14.96 | 15600 |
| 2026-07-09 | 14.98 | $15.00 | 5500 |
| 2026-07-08 | 14.98 | $14.94 | 28600 |
| 2026-07-07 | 14.98 | $14.94 | 14928 |
| 2026-07-06 | 14.98 | $15.06 | 12001 |
| 2026-07-02 | 14.95 | $15.04 | 15148 |
| 2026-07-01 | 14.93 | $14.96 | 16124 |
| 2026-06-30 | 14.92 | $15.04 | 29500 |
| 2026-06-29 | 14.89 | $14.89 | 40800 |
| 2026-06-26 | 14.89 | $14.89 | 13416 |
| 2026-06-25 | 14.88 | $14.89 | 5900 |
| 2026-06-24 | 14.88 | $14.85 | 23930 |
| 2026-06-23 | 14.88 | $14.89 | 13303 |
| 2026-06-22 | 14.88 | $14.89 | 6200 |
| 2026-06-18 | 14.87 | $14.94 | 2401 |
| 2026-06-17 | 14.86 | $14.85 | 3413 |
| 2026-06-16 | 14.86 | $14.93 | 19900 |
| 2026-06-15 | 14.84 | $14.87 | 5209 |
| 2026-06-12 | 14.83 | $14.87 | 19500 |
| 2026-06-11 | 14.82 | $14.88 | 22309 |
| 2026-06-10 | 14.81 | $14.85 | 36237 |
| 2026-06-09 | 14.80 | $14.82 | 13500 |
| 2026-06-08 | 14.79 | $14.81 | 22300 |
| 2026-06-05 | 14.79 | $14.82 | 7300 |
| 2026-06-04 | 14.78 | $14.80 | 3400 |
| 2026-06-03 | 14.78 | $14.80 | 18600 |
| 2026-06-02 | 14.78 | $14.76 | 8700 |
| 2026-06-01 | 14.79 | $14.80 | 26700 |
| 2026-05-29 | 14.78 | $14.86 | 13200 |
| 2026-05-28 | 14.77 | $14.85 | 22841 |
| 2026-05-27 | 14.75 | $14.77 | 20405 |
| 2026-05-26 | 14.75 | $14.69 | 9700 |
| 2026-05-22 | 14.77 | $14.60 | 6500 |
| 2026-05-21 | 14.81 | $14.63 | 11116 |
| 2026-05-20 | 14.85 | $14.64 | 23000 |
| 2026-05-19 | 14.89 | $14.67 | 13100 |
| 2026-05-18 | 14.93 | $14.71 | 29711 |
| 2026-05-15 | 14.98 | $15.02 | 27300 |
| 2026-05-14 | 14.96 | $14.96 | 12036 |
| 2026-05-13 | 14.95 | $14.99 | 22200 |
| 2026-05-12 | 14.93 | $14.96 | 9212 |
| 2026-05-11 | 14.92 | $14.96 | 7525 |
| 2026-05-08 | 14.90 | $14.97 | 8531 |
| 2026-05-07 | 14.88 | $14.95 | 6000 |
| 2026-05-06 | 14.86 | $14.95 | 30710 |
| 2026-05-05 | 14.84 | $14.94 | 19700 |
| 2026-05-04 | 14.81 | $14.85 | 14800 |
| 2026-05-01 | 14.80 | $14.78 | 10800 |
| 2026-04-30 | 14.81 | $14.82 | 27200 |
| 2026-04-29 | 14.80 | $14.69 | 23703 |
| 2026-04-28 | 14.82 | $14.69 | 29921 |
| 2026-04-27 | 14.84 | $14.85 | 8300 |
| 2026-04-24 | 14.83 | $14.77 | 3600 |
| 2026-04-23 | 14.84 | $14.78 | 10131 |
| 2026-04-22 | 14.85 | $14.85 | 15039 |
| 2026-04-21 | 14.84 | $14.92 | 15946 |
| 2026-04-20 | 14.82 | $14.83 | 23469 |
| 2026-04-17 | 14.81 | $14.91 | 23900 |
| 2026-04-16 | 14.78 | $14.84 | 18400 |
| 2026-04-15 | 14.77 | $14.84 | 12949 |
| 2026-04-14 | 14.75 | $14.89 | 30900 |
| 2026-04-13 | 14.71 | $14.81 | 13543 |
| 2026-04-10 | 14.69 | $14.81 | 13900 |
| 2026-04-09 | 14.66 | $14.90 | 25412 |
| 2026-04-08 | 14.61 | $14.76 | 15935 |
| 2026-04-07 | 14.59 | $14.73 | 16535 |
| 2026-04-06 | 14.56 | $14.76 | 13832 |
| 2026-04-02 | 14.53 | $14.74 | 7900 |
| 2026-04-01 | 14.49 | $14.63 | 34538 |
| 2026-03-31 | 14.47 | $14.69 | 24032 |
| 2026-03-30 | 14.44 | $14.69 | 33132 |
| 2026-03-27 | 14.40 | $14.25 | 9300 |
| 2026-03-26 | 14.45 | $14.27 | 18700 |
| 2026-03-25 | 14.50 | $14.30 | 10503 |
| 2026-03-24 | 14.56 | $14.18 | 20700 |
| 2026-03-23 | 14.65 | $14.57 | 6600 |
| 2026-03-20 | 14.68 | $14.58 | 20300 |
| 2026-03-19 | 14.71 | $14.71 | 3308 |
| 2026-03-18 | 14.71 | $14.63 | 5522 |
| 2026-03-17 | 14.74 | $14.72 | 12300 |
| 2026-03-16 | 14.74 | $14.72 | 26800 |
| 2026-03-13 | 14.75 | $14.71 | 21600 |
| 2026-03-12 | 14.77 | $14.68 | 7811 |
| 2026-03-11 | 14.79 | $14.71 | 5228 |
| 2026-03-10 | 14.81 | $14.58 | 42242 |
| 2026-03-09 | 14.86 | $14.72 | 5909 |
| 2026-03-06 | 14.89 | $14.75 | 9146 |
| 2026-03-05 | 14.91 | $14.80 | 17244 |
| 2026-03-04 | 14.93 | $14.80 | 26400 |
| 2026-03-03 | 14.95 | $15.02 | 29419 |
| 2026-03-02 | 14.93 | $14.99 | 40500 |
| 2026-02-27 | 14.92 | $14.95 | 24118 |
| 2026-02-26 | 14.91 | $14.85 | 19100 |
| 2026-02-25 | 14.91 | $14.83 | 27801 |
| 2026-02-24 | 14.93 | $14.80 | 23000 |
| 2026-02-23 | 14.95 | $14.71 | 21905 |
| 2026-02-20 | 14.99 | $14.82 | 23106 |
| 2026-02-19 | 15.01 | $14.89 | 28000 |
| 2026-02-18 | 15.03 | $14.88 | 10749 |
| 2026-02-17 | 15.05 | $14.99 | 23237 |
| 2026-02-13 | 15.04 | $15.11 | 7400 |
| 2026-02-12 | 15.01 | $15.15 | 12700 |
| 2026-02-11 | 14.97 | $15.06 | 16200 |
| 2026-02-10 | 14.94 | $15.10 | 10600 |
| 2026-02-09 | 14.89 | $15.03 | 14320 |
| 2026-02-06 | 14.85 | $15.03 | 24825 |
| 2026-02-05 | 14.80 | $15.02 | 12800 |
| 2026-02-04 | 14.75 | $15.05 | 42903 |
| 2026-02-03 | 14.68 | $14.83 | 67111 |
| 2026-02-02 | 14.65 | $14.72 | 87144 |
| 2026-01-30 | 14.64 | $14.76 | 16700 |
| 2026-01-29 | 14.61 | $14.73 | 35400 |
| 2026-01-28 | 14.59 | $14.71 | 25000 |
| 2026-01-27 | 14.57 | $14.58 | 42900 |
| 2026-01-26 | 14.57 | $14.53 | 22105 |
| 2026-01-23 | 14.59 | $14.57 | 18606 |
| 2026-01-22 | 14.59 | $14.55 | 19500 |
| 2026-01-21 | 14.61 | $14.59 | 15700 |
| 2026-01-20 | 14.62 | $14.65 | 16000 |
| 2026-01-16 | 14.61 | $14.65 | 7100 |
| 2026-01-15 | 14.61 | $14.64 | 15729 |
| 2026-01-14 | 14.61 | $14.70 | 30939 |
| 2026-01-13 | 14.59 | $14.72 | 18112 |
| 2026-01-12 | 14.57 | $14.67 | 11500 |
| 2026-01-09 | 14.56 | $14.68 | 35343 |
| 2026-01-08 | 14.55 | $14.58 | 13400 |
| 2026-01-07 | 14.55 | $14.58 | 30900 |
| 2026-01-06 | 14.55 | $14.56 | 34800 |
| 2026-01-05 | 14.56 | $14.60 | 17022 |
| 2026-01-02 | 14.56 | $14.52 | 11000 |
| 2025-12-31 | 14.58 | $14.52 | 42506 |
| 2025-12-30 | 14.61 | $14.51 | 120341 |
| 2025-12-29 | 14.64 | $14.39 | 107133 |
| 2025-12-26 | 14.70 | $14.53 | 35112 |
| 2025-12-24 | 14.74 | $14.65 | 9000 |
| 2025-12-23 | 14.76 | $14.69 | 30527 |
| 2025-12-22 | 14.78 | $14.72 | 27546 |
| 2025-12-19 | 14.79 | $14.80 | 52300 |
| 2025-12-18 | 14.80 | $14.94 | 48102 |
| 2025-12-17 | 14.77 | $14.84 | 30900 |
| 2025-12-16 | 14.76 | $14.94 | 89800 |
| 2025-12-15 | 14.72 | $14.71 | 13002 |
| 2025-12-12 | 14.73 | $14.87 | 49000 |
| 2025-12-11 | 14.71 | $14.74 | 16200 |
| 2025-12-10 | 14.71 | $14.80 | 44918 |
| 2025-12-09 | 14.70 | $14.84 | 25428 |
| 2025-12-08 | 14.68 | $14.85 | 35700 |
| 2025-12-05 | 14.65 | $14.73 | 18044 |
| 2025-12-04 | 14.65 | $14.65 | 37200 |
| 2025-12-03 | 14.66 | $14.72 | 92535 |
| 2025-12-02 | 14.66 | $14.53 | 78506 |
| 2025-12-01 | 14.70 | $14.54 | 22507 |
| 2025-11-28 | 14.75 | $14.65 | 77203 |
| 2025-11-26 | 14.78 | $14.64 | 31900 |
| 2025-11-25 | 14.82 | $14.50 | 87500 |
| 2025-11-24 | 14.90 | $14.53 | 58438 |
| 2025-11-21 | 14.98 | $14.67 | 30613 |
| 2025-11-20 | 15.04 | $14.83 | 43200 |
| 2025-11-19 | 15.09 | $15.03 | 16322 |
| 2025-11-18 | 15.09 | $15.00 | 6400 |
| 2025-11-17 | 15.11 | $15.09 | 28637 |
| 2025-11-14 | 15.10 | $15.12 | 69500 |
| 2025-11-13 | 15.09 | $15.06 | 32930 |
| 2025-11-12 | 15.09 | $15.04 | 16800 |
| 2025-11-11 | 15.10 | $15.10 | 13000 |
| 2025-11-10 | 15.09 | $15.06 | 14985 |
| 2025-11-07 | 15.09 | $15.09 | 15300 |
| 2025-11-06 | 15.08 | $15.11 | 13900 |
| 2025-11-05 | 15.07 | $15.15 | 30200 |
| 2025-11-04 | 15.04 | $15.09 | 13342 |
| 2025-11-03 | 15.03 | $15.00 | 30401 |
| 2025-10-31 | 15.03 | $15.11 | 32300 |
| 2025-10-30 | 15.00 | $15.00 | 17702 |
| 2025-10-29 | 15.00 | $15.07 | 14700 |
| 2025-10-28 | 14.98 | $15.15 | 80437 |
| 2025-10-27 | 14.94 | $14.87 | 13517 |
| 2025-10-24 | 14.95 | $14.89 | 23300 |
| 2025-10-23 | 14.96 | $14.78 | 20845 |
| 2025-10-22 | 14.99 | $14.85 | 19700 |
| 2025-10-21 | 15.01 | $14.89 | 27547 |
| 2025-10-20 | 15.03 | $15.00 | 44903 |
| 2025-10-17 | 15.03 | $14.97 | 38500 |
| 2025-10-16 | 15.03 | $15.01 | 27200 |
| 2025-10-15 | 15.02 | $15.03 | 13600 |
| 2025-10-14 | 15.01 | $15.11 | 34510 |
| 2025-10-13 | 14.98 | $15.06 | 12016 |
| 2025-10-10 | 14.96 | $14.97 | 39700 |
| 2025-10-09 | 14.95 | $14.90 | 32611 |
| 2025-10-08 | 14.95 | $14.84 | 20400 |
| 2025-10-07 | 14.96 | $14.84 | 12800 |
| 2025-10-06 | 14.98 | $14.77 | 32208 |
| 2025-10-03 | 15.01 | $14.77 | 15600 |
| 2025-10-02 | 15.05 | $14.91 | 34140 |
| 2025-10-01 | 15.06 | $14.99 | 48133 |
| 2025-09-30 | 15.06 | $15.00 | 21600 |
| 2025-09-29 | 15.05 | $15.01 | 22800 |
| 2025-09-26 | 15.04 | $14.95 | 8318 |
| 2025-09-25 | 15.05 | $14.94 | 8315 |
| 2025-09-24 | 15.05 | $14.93 | 21748 |
| 2025-09-23 | 15.05 | $15.05 | 34800 |
| 2025-09-22 | 15.03 | $15.00 | 26012 |
| 2025-09-19 | 15.01 | $14.90 | 20000 |
| 2025-09-18 | 15.01 | $14.94 | 28900 |
| 2025-09-17 | 15.00 | $14.94 | 19248 |
| 2025-09-16 | 14.98 | $15.02 | 28936 |
| 2025-09-15 | 14.95 | $15.08 | 37800 |
| 2025-09-12 | 14.90 | $15.04 | 17432 |
| 2025-09-11 | 14.84 | $15.01 | 69700 |
| 2025-09-10 | 14.78 | $14.99 | 33300 |
| 2025-09-09 | 14.72 | $14.82 | 36533 |
| 2025-09-08 | 14.68 | $14.78 | 27916 |
| 2025-09-05 | 14.64 | $14.69 | 120312 |
| 2025-09-04 | 14.61 | $14.45 | 28424 |
| 2025-09-03 | 14.63 | $14.49 | 12101 |
| 2025-09-02 | 14.65 | $14.45 | 15815 |
| 2025-08-29 | 14.67 | $14.63 | 19100 |
| 2025-08-28 | 14.65 | $14.65 | 55012 |
| 2025-08-27 | 14.63 | $14.60 | 41800 |
| 2025-08-26 | 14.62 | $14.81 | 28100 |
| 2025-08-25 | 14.56 | $14.81 | 32800 |
| 2025-08-22 | 14.48 | $14.79 | 28200 |
| 2025-08-21 | 14.40 | $14.63 | 61314 |
| 2025-08-20 | 14.34 | $14.54 | 86500 |
| 2025-08-19 | 14.29 | $14.43 | 60100 |
| 2025-08-18 | 14.25 | $14.48 | 83115 |
| 2025-08-15 | 14.19 | $14.24 | 24624 |
| 2025-08-14 | 14.18 | $14.26 | 14903 |
| 2025-08-13 | 14.15 | $14.27 | 15000 |
| 2025-08-12 | 14.13 | $14.26 | 77200 |
| 2025-08-11 | 14.10 | $14.21 | 19500 |
| 2025-08-08 | 14.07 | $14.14 | 72300 |
| 2025-08-07 | 14.06 | $14.15 | 8834 |
| 2025-08-06 | 14.04 | $14.16 | 46100 |
| 2025-08-05 | 14.02 | $14.20 | 17000 |
| 2025-08-04 | 13.98 | $14.12 | 19500 |
| 2025-08-01 | 13.96 | $14.17 | 35100 |
| 2025-07-31 | 13.92 | $13.95 | 62636 |
| 2025-07-30 | 13.93 | $13.97 | 48838 |
| 2025-07-29 | 13.93 | $13.99 | 17600 |
| 2025-07-28 | 13.93 | $14.03 | 86644 |
| 2025-07-25 | 13.92 | $13.96 | 38100 |
| 2025-07-24 | 13.92 | $13.91 | 25548 |
| 2025-07-23 | 13.93 | $13.83 | 22500 |
| 2025-07-22 | 13.97 | $13.86 | 40400 |
| 2025-07-21 | 14.00 | $13.92 | 38449 |
| 2025-07-18 | 14.03 | $13.95 | 24500 |
| 2025-07-17 | 14.06 | $13.99 | 48632 |
| 2025-07-16 | 14.08 | $14.03 | 51310 |
| 2025-07-15 | 14.10 | $14.05 | 41806 |
| 2025-07-14 | 14.12 | $14.18 | 44109 |
| 2025-07-11 | 14.11 | $14.13 | 81644 |
| 2025-07-10 | 14.11 | $14.15 | 38508 |
| 2025-07-09 | 14.11 | $14.22 | 37240 |
| 2025-07-08 | 14.10 | $14.14 | 33600 |
| 2025-07-07 | 14.10 | $14.18 | 72100 |
| 2025-07-03 | 14.09 | $14.25 | 25740 |
| 2025-07-02 | 14.07 | $14.23 | 44413 |
| 2025-07-01 | 14.05 | $14.12 | 52209 |
| 2025-06-30 | 14.04 | $14.06 | 43639 |
| 2025-06-27 | 14.06 | $13.99 | 25742 |
| 2025-06-26 | 14.08 | $13.95 | 47716 |
| 2025-06-25 | 14.13 | $13.99 | 73912 |
| 2025-06-24 | 14.17 | $14.10 | 48500 |
| 2025-06-23 | 14.19 | $14.05 | 50945 |
| 2025-06-20 | 14.23 | $14.13 | 29400 |
| 2025-06-18 | 14.26 | $14.14 | 14300 |
| 2025-06-17 | 14.30 | $14.18 | 12310 |
| 2025-06-16 | 14.33 | $14.22 | 19626 |
| 2025-06-13 | 14.36 | $14.22 | 18020 |
| 2025-06-12 | 14.39 | $14.38 | 44800 |
| 2025-06-11 | 14.40 | $14.40 | 27216 |
| 2025-06-10 | 14.40 | $14.34 | 41300 |
| 2025-06-09 | 14.41 | $14.35 | 14537 |
| 2025-06-06 | 14.43 | $14.49 | 11547 |
| 2025-06-05 | 14.41 | $14.45 | 20500 |
| 2025-06-04 | 14.41 | $14.53 | 15551 |
| 2025-06-03 | 14.38 | $14.34 | 14000 |
| 2025-06-02 | 14.39 | $14.48 | 33724 |
| 2025-05-30 | 14.38 | $14.35 | 35945 |
| 2025-05-29 | 14.39 | $14.40 | 24028 |
| 2025-05-28 | 14.39 | $14.40 | 44530 |
| 2025-05-27 | 14.39 | $14.55 | 9810 |
| 2025-05-23 | 14.36 | $14.37 | 25300 |
| 2025-05-22 | 14.37 | $14.34 | 9333 |
| 2025-05-21 | 14.38 | $14.24 | 14100 |
| 2025-05-20 | 14.41 | $14.43 | 33302 |
| 2025-05-19 | 14.41 | $14.47 | 14600 |
| 2025-05-16 | 14.41 | $14.58 | 17300 |
| 2025-05-15 | 14.37 | $14.49 | 16737 |
| 2025-05-14 | 14.36 | $14.55 | 28433 |
| 2025-05-13 | 14.32 | $14.58 | 29817 |
| 2025-05-12 | 14.28 | $14.54 | 54800 |
| 2025-05-09 | 14.24 | $14.45 | 60002 |
| 2025-05-08 | 14.21 | $14.40 | 68300 |
| 2025-05-07 | 14.18 | $14.42 | 9802 |
| 2025-05-06 | 14.15 | $14.45 | 7307 |
| 2025-05-05 | 14.12 | $14.41 | 18349 |
| 2025-05-02 | 14.08 | $14.41 | 26600 |
| 2025-05-01 | 14.04 | $14.32 | 29229 |
| 2025-04-30 | 14.01 | $14.33 | 21737 |
| 2025-04-29 | 13.98 | $14.30 | 16001 |
| 2025-04-28 | 13.95 | $14.28 | 45905 |
| 2025-04-25 | 13.93 | $14.30 | 20300 |
| 2025-04-24 | 13.90 | $14.18 | 19049 |
| 2025-04-23 | 13.89 | $13.99 | 14100 |
| 2025-04-22 | 13.92 | $13.90 | 31200 |
| 2025-04-21 | 13.98 | $13.89 | 33100 |
| 2025-04-17 | 14.06 | $13.99 | 24300 |
| 2025-04-16 | 14.12 | $13.99 | 39547 |
| 2025-04-15 | 14.20 | $14.15 | 12802 |
| 2025-04-14 | 14.27 | $14.08 | 29148 |
| 2025-04-11 | 14.36 | $13.97 | 22045 |
| 2025-04-10 | 14.49 | $13.97 | 25246 |
| 2025-04-09 | 14.64 | $14.16 | 52400 |
| 2025-04-08 | 14.78 | $14.24 | 34104 |
| 2025-04-07 | 14.93 | $14.35 | 34646 |
| 2025-04-04 | 15.08 | $14.80 | 25141 |
| 2025-04-03 | 15.16 | $15.15 | 27900 |
| 2025-04-02 | 15.18 | $15.13 | 53700 |
| 2025-04-01 | 15.21 | $15.26 | 26500 |
| 2025-03-31 | 15.22 | $15.22 | 10646 |
| 2025-03-28 | 15.24 | $15.27 | 18000 |
| 2025-03-27 | 15.25 | $15.22 | 5704 |
| 2025-03-26 | 15.27 | $15.26 | 13538 |
| 2025-03-25 | 15.29 | $15.36 | 17700 |
| 2025-03-24 | 15.30 | $15.38 | 28300 |
| 2025-03-21 | 15.30 | $15.28 | 14200 |
| 2025-03-20 | 15.32 | $15.31 | 50516 |
| 2025-03-19 | 15.34 | $15.10 | 10200 |
| 2025-03-18 | 15.42 | $15.21 | 15425 |
| 2025-03-17 | 15.47 | $15.15 | 32500 |
| 2025-03-14 | 15.56 | $15.27 | 13949 |
| 2025-03-13 | 15.63 | $15.36 | 34900 |
| 2025-03-12 | 15.69 | $15.45 | 16600 |
| 2025-03-11 | 15.75 | $15.39 | 18200 |
| 2025-03-10 | 15.82 | $15.67 | 12700 |
| 2025-03-07 | 15.85 | $15.72 | 14848 |
| 2025-03-06 | 15.87 | $15.75 | 9400 |
| 2025-03-05 | 15.89 | $15.83 | 10900 |
| 2025-03-04 | 15.90 | $15.83 | 15300 |
| 2025-03-03 | 15.91 | $15.85 | 26000 |
| 2025-02-28 | 15.91 | $15.82 | 19300 |
| 2025-02-27 | 15.92 | $15.82 | 10540 |
| 2025-02-26 | 15.93 | $15.85 | 16400 |
| 2025-02-25 | 15.94 | $15.89 | 10108 |
| 2025-02-24 | 15.94 | $15.81 | 55527 |
| 2025-02-21 | 15.95 | $15.82 | 24210 |
| 2025-02-20 | 15.97 | $15.84 | 25100 |
| 2025-02-19 | 15.98 | $15.80 | 17200 |
| 2025-02-18 | 16.00 | $15.80 | 35900 |
| 2025-02-14 | 16.02 | $15.80 | 19800 |
| 2025-02-13 | 16.05 | $15.89 | 14737 |
| 2025-02-12 | 16.06 | $15.90 | 40100 |
| 2025-02-11 | 16.06 | $16.07 | 23300 |
| 2025-02-10 | 16.03 | $16.07 | 8012 |
| 2025-02-07 | 16.00 | $16.13 | 13541 |
| 2025-02-06 | 15.94 | $16.12 | 5626 |
| 2025-02-05 | 15.88 | $16.14 | 33718 |
| 2025-02-04 | 15.80 | $16.09 | 24600 |
| 2025-02-03 | 15.72 | $16.03 | 10100 |
| 2025-01-31 | 15.64 | $15.97 | 36031 |
| 2025-01-30 | 15.56 | $15.84 | 22100 |
| 2025-01-29 | 15.49 | $15.92 | 24700 |
| 2025-01-28 | 15.39 | $15.72 | 60100 |
| 2025-01-27 | 15.32 | $15.31 | 19432 |
| 2025-01-24 | 15.32 | $15.38 | 14201 |
| 2025-01-23 | 15.31 | $15.34 | 46800 |
| 2025-01-22 | 15.31 | $15.67 | 21600 |
| 2025-01-21 | 15.23 | $15.69 | 37045 |
| 2025-01-17 | 15.15 | $15.41 | 33204 |
| 2025-01-16 | 15.10 | $15.33 | 15019 |
| 2025-01-15 | 15.07 | $15.24 | 19400 |
| 2025-01-14 | 15.05 | $15.27 | 10347 |
| 2025-01-13 | 15.02 | $15.13 | 13621 |
| 2025-01-10 | 15.02 | $15.12 | 35900 |
| 2025-01-08 | 15.02 | $15.24 | 19907 |
| 2025-01-07 | 14.99 | $15.17 | 34400 |
| 2025-01-06 | 14.98 | $15.23 | 24000 |
| 2025-01-03 | 14.95 | $15.32 | 54900 |
| 2025-01-02 | 14.91 | $15.10 | 50614 |
| 2024-12-31 | 14.90 | $14.94 | 118407 |
| 2024-12-30 | 14.93 | $14.89 | 144200 |
| 2024-12-27 | 14.98 | $14.78 | 106809 |
| 2024-12-26 | 15.06 | $14.86 | 123200 |
| 2024-12-24 | 15.13 | $14.84 | 37500 |
| 2024-12-23 | 15.23 | $14.82 | 71913 |
| 2024-12-20 | 15.34 | $14.92 | 126426 |
| 2024-12-19 | 15.46 | $14.95 | 70300 |
| 2024-12-18 | 15.58 | $15.12 | 49818 |
| 2024-12-17 | 15.69 | $15.33 | 58421 |
| 2024-12-16 | 15.78 | $15.54 | 30200 |
| 2024-12-13 | 15.83 | $15.72 | 23102 |
| 2024-12-12 | 15.86 | $15.93 | 40613 |
| 2024-12-11 | 15.85 | $15.93 | 14713 |
| 2024-12-10 | 15.83 | $15.88 | 44100 |
| 2024-12-09 | 15.83 | $15.76 | 40503 |
| 2024-12-06 | 15.84 | $15.95 | 39949 |
| 2024-12-05 | 15.82 | $15.92 | 31100 |
| 2024-12-04 | 15.81 | $16.09 | 38247 |
| 2024-12-03 | 15.75 | $15.98 | 61843 |
| 2024-12-02 | 15.71 | $15.94 | 46800 |
| 2024-11-29 | 15.67 | $15.94 | 37315 |
| 2024-11-27 | 15.63 | $15.75 | 29900 |
| 2024-11-26 | 15.62 | $15.60 | 32414 |
| 2024-11-25 | 15.65 | $15.67 | 40708 |
| 2024-11-22 | 15.66 | $15.63 | 29816 |
| 2024-11-21 | 15.68 | $15.58 | 25500 |
| 2024-11-20 | 15.72 | $15.61 | 20621 |
| 2024-11-19 | 15.76 | $15.66 | 29900 |
| 2024-11-18 | 15.80 | $15.80 | 52400 |
| 2024-11-15 | 15.81 | $15.70 | 47809 |
| 2024-11-14 | 15.84 | $15.98 | 7900 |
| 2024-11-13 | 15.83 | $15.86 | 14913 |
| 2024-11-12 | 15.84 | $15.84 | 40540 |
| 2024-11-11 | 15.85 | $15.92 | 38949 |
| 2024-11-08 | 15.85 | $15.90 | 14100 |
| 2024-11-07 | 15.86 | $15.78 | 48109 |
| 2024-11-06 | 15.89 | $15.75 | 36832 |
| 2024-11-05 | 15.93 | $15.95 | 20926 |
| 2024-11-04 | 15.94 | $15.84 | 26522 |
| 2024-11-01 | 15.98 | $15.83 | 25700 |
| 2024-10-31 | 16.02 | $15.89 | 32413 |
| 2024-10-30 | 16.06 | $15.83 | 18839 |
| 2024-10-29 | 16.11 | $15.76 | 19102 |
| 2024-10-28 | 16.20 | $15.86 | 58300 |
| 2024-10-25 | 16.27 | $15.87 | 29102 |
| 2024-10-24 | 16.35 | $15.99 | 19137 |
| 2024-10-23 | 16.42 | $16.15 | 29100 |
| 2024-10-22 | 16.47 | $16.44 | 20100 |
| 2024-10-21 | 16.47 | $16.47 | 5216 |
| 2024-10-18 | 16.45 | $16.52 | 2839 |
| 2024-10-17 | 16.43 | $16.38 | 2300 |
| 2024-10-16 | 16.43 | $16.30 | 16600 |
| 2024-10-15 | 16.44 | $16.37 | 15729 |
| 2024-10-14 | 16.44 | $16.43 | 18911 |
| 2024-10-11 | 16.43 | $16.44 | 37400 |
| 2024-10-10 | 16.41 | $16.45 | 7627 |
| 2024-10-09 | 16.39 | $16.45 | 16200 |
| 2024-10-08 | 16.37 | $16.39 | 29208 |
| 2024-10-07 | 16.35 | $16.30 | 13523 |
| 2024-10-04 | 16.34 | $16.33 | 23010 |
| 2024-10-03 | 16.33 | $16.40 | 20807 |
| 2024-10-02 | 16.31 | $16.45 | 36800 |
| 2024-10-01 | 16.26 | $16.45 | 21300 |
| 2024-09-30 | 16.21 | $16.35 | 28800 |
| 2024-09-27 | 16.17 | $16.24 | 40100 |
| 2024-09-26 | 16.15 | $16.18 | 19000 |
| 2024-09-25 | 16.14 | $16.15 | 14004 |
| 2024-09-24 | 16.13 | $16.13 | 13300 |
| 2024-09-23 | 16.12 | $16.15 | 46800 |
| 2024-09-20 | 16.11 | $16.24 | 21400 |
| 2024-09-19 | 16.07 | $16.22 | 32247 |
| 2024-09-18 | 16.04 | $16.08 | 12948 |
| 2024-09-17 | 16.03 | $16.11 | 21912 |
| 2024-09-16 | 16.01 | $16.14 | 21300 |
| 2024-09-13 | 15.98 | $16.10 | 21326 |
| 2024-09-12 | 15.95 | $16.10 | 52700 |
| 2024-09-11 | 15.92 | $15.97 | 55105 |
| 2024-09-10 | 15.92 | $15.94 | 12300 |
| 2024-09-09 | 15.92 | $15.89 | 14300 |
| 2024-09-06 | 15.92 | $15.87 | 29218 |
| 2024-09-05 | 15.94 | $15.91 | 54200 |
| 2024-09-04 | 15.95 | $15.95 | 20928 |
| 2024-09-03 | 15.95 | $16.00 | 20930 |
| 2024-08-30 | 15.94 | $15.89 | 47022 |
| 2024-08-29 | 15.95 | $15.94 | 32700 |
| 2024-08-28 | 15.96 | $15.89 | 16201 |
| 2024-08-27 | 15.98 | $15.97 | 14200 |
| 2024-08-26 | 15.98 | $15.95 | 16800 |
| 2024-08-23 | 15.99 | $15.94 | 15502 |
| 2024-08-22 | 16.00 | $15.89 | 33100 |
| 2024-08-21 | 16.02 | $15.96 | 18900 |
| 2024-08-20 | 16.03 | $16.01 | 9529 |
| 2024-08-19 | 16.03 | $16.11 | 30128 |
| 2024-08-16 | 16.02 | $16.05 | 4620 |
| 2024-08-15 | 16.01 | $15.96 | 17210 |
| 2024-08-14 | 16.02 | $16.09 | 4000 |
| 2024-08-13 | 16.00 | $16.03 | 32801 |
| 2024-08-12 | 16.00 | $16.07 | 11014 |
| 2024-08-09 | 15.98 | $16.10 | 14224 |
| 2024-08-08 | 15.96 | $16.09 | 31327 |
| 2024-08-07 | 15.93 | $15.96 | 15213 |
| 2024-08-06 | 15.93 | $15.92 | 23601 |
| 2024-08-05 | 15.94 | $15.80 | 43434 |
| 2024-08-02 | 15.97 | $16.03 | 31900 |
| 2024-08-01 | 15.96 | $16.08 | 3813 |
| 2024-07-31 | 15.94 | $16.04 | 20134 |
| 2024-07-30 | 15.93 | $15.91 | 26200 |
| 2024-07-29 | 15.93 | $15.93 | 49418 |
| 2024-07-26 | 15.94 | $15.91 | 26821 |
| 2024-07-25 | 15.95 | $15.94 | 24400 |
| 2024-07-24 | 15.96 | $15.85 | 19508 |
| 2024-07-23 | 15.99 | $15.87 | 27640 |
| 2024-07-22 | 16.02 | $15.85 | 21500 |
| 2024-07-19 | 16.05 | $15.85 | 5900 |
| 2024-07-18 | 16.10 | $15.83 | 26300 |
| 2024-07-17 | 16.15 | $15.92 | 62400 |
| 2024-07-16 | 16.19 | $16.07 | 23300 |
| 2024-07-15 | 16.21 | $16.08 | 10400 |
| 2024-07-12 | 16.23 | $16.13 | 20500 |
| 2024-07-11 | 16.24 | $16.25 | 12512 |
| 2024-07-10 | 16.23 | $16.13 | 12920 |
| 2024-07-09 | 16.24 | $16.13 | 25600 |
| 2024-07-08 | 16.25 | $16.22 | 10708 |
| 2024-07-05 | 16.24 | $16.24 | 14300 |
| 2024-07-03 | 16.22 | $16.29 | 9800 |
| 2024-07-02 | 16.20 | $16.30 | 16339 |
| 2024-07-01 | 16.16 | $16.25 | 6716 |
| 2024-06-28 | 16.13 | $16.26 | 16845 |
| 2024-06-27 | 16.09 | $16.20 | 20900 |
| 2024-06-26 | 16.06 | $15.99 | 10200 |
| 2024-06-25 | 16.07 | $15.97 | 12448 |
| 2024-06-24 | 16.08 | $15.92 | 18400 |
| 2024-06-21 | 16.11 | $16.01 | 800 |
| 2024-06-20 | 16.11 | $16.03 | 41600 |
| 2024-06-18 | 16.12 | $16.16 | 13412 |
| 2024-06-17 | 16.09 | $16.11 | 8047 |
| 2024-06-14 | 16.08 | $16.16 | 24547 |
| 2024-06-13 | 16.05 | $16.12 | 7521 |
| 2024-06-12 | 16.02 | $16.09 | 20400 |
| 2024-06-11 | 15.99 | $16.14 | 18200 |
| 2024-06-10 | 15.95 | $16.13 | 15304 |
| 2024-06-07 | 15.90 | $16.21 | 21700 |
| 2024-06-06 | 15.83 | $15.99 | 18940 |
| 2024-06-05 | 15.80 | $16.00 | 30600 |
| 2024-06-04 | 15.75 | $15.92 | 27500 |
| 2024-06-03 | 15.71 | $15.75 | 15800 |
| 2024-05-31 | 15.71 | $15.82 | 15207 |
| 2024-05-30 | 15.69 | $15.72 | 21000 |
| 2024-05-29 | 15.69 | $15.60 | 16026 |
| 2024-05-28 | 15.71 | $15.57 | 11626 |
| 2024-05-24 | 15.74 | $15.66 | 10300 |
| 2024-05-23 | 15.76 | $15.60 | 18005 |
| 2024-05-22 | 15.79 | $15.74 | 3200 |
| 2024-05-21 | 15.80 | $15.86 | 17000 |
| 2024-05-20 | 15.79 | $15.81 | 17136 |
| 2024-05-17 | 15.78 | $15.80 | 11900 |
| 2024-05-16 | 15.78 | $15.82 | 17125 |
| 2024-05-15 | 15.77 | $15.85 | 9500 |
| 2024-05-14 | 15.75 | $15.77 | 9000 |
| 2024-05-13 | 15.75 | $15.82 | 11710 |
| 2024-05-10 | 15.73 | $15.90 | 11710 |
| 2024-05-09 | 15.70 | $15.92 | 6216 |
| 2024-05-08 | 15.66 | $15.86 | 3500 |
| 2024-05-07 | 15.62 | $15.84 | 27701 |
| 2024-05-06 | 15.58 | $15.72 | 34215 |
| 2024-05-03 | 15.56 | $15.77 | 16218 |
| 2024-05-02 | 15.53 | $15.58 | 14700 |
| 2024-05-01 | 15.54 | $15.52 | 23910 |
| 2024-04-30 | 15.55 | $15.50 | 36900 |
| 2024-04-29 | 15.58 | $15.53 | 13400 |
| 2024-04-26 | 15.61 | $15.51 | 14429 |
| 2024-04-25 | 15.64 | $15.52 | 29700 |
| 2024-04-24 | 15.68 | $15.66 | 22427 |
| 2024-04-23 | 15.70 | $16.11 | 33900 |
| 2024-04-22 | 15.62 | $15.64 | 13300 |
| 2024-04-19 | 15.63 | $15.65 | 14127 |
| 2024-04-18 | 15.64 | $15.54 | 18000 |
| 2024-04-17 | 15.68 | $15.51 | 18020 |
| 2024-04-16 | 15.73 | $15.36 | 16300 |
| 2024-04-15 | 15.83 | $15.24 | 31735 |
| 2024-04-12 | 15.96 | $15.34 | 32500 |
| 2024-04-11 | 16.09 | $15.79 | 37147 |
| 2024-04-10 | 16.15 | $16.07 | 20529 |
| 2024-04-09 | 16.16 | $16.13 | 7800 |
| 2024-04-08 | 16.16 | $16.17 | 26300 |
| 2024-04-05 | 16.15 | $16.25 | 13000 |
| 2024-04-04 | 16.12 | $16.18 | 11021 |
| 2024-04-03 | 16.09 | $16.19 | 8000 |
| 2024-04-02 | 16.07 | $16.11 | 18900 |
| 2024-04-01 | 16.05 | $16.14 | 8527 |
| 2024-03-28 | 16.03 | $16.13 | 16800 |
| 2024-03-27 | 16.00 | $16.06 | 14500 |
| 2024-03-26 | 15.99 | $15.91 | 15632 |
| 2024-03-25 | 16.00 | $15.92 | 22500 |
| 2024-03-22 | 16.02 | $16.05 | 23536 |
| 2024-03-21 | 16.01 | $16.02 | 15742 |
| 2024-03-20 | 16.00 | $16.05 | 10100 |
| 2024-03-19 | 15.99 | $16.05 | 16500 |
| 2024-03-18 | 15.97 | $16.00 | 22632 |
| 2024-03-15 | 15.96 | $16.00 | 11005 |
| 2024-03-14 | 15.95 | $15.79 | 9901 |
| 2024-03-13 | 15.98 | $15.92 | 18118 |
| 2024-03-12 | 15.99 | $15.91 | 15203 |
| 2024-03-11 | 16.00 | $15.99 | 7416 |
| 2024-03-08 | 16.00 | $15.90 | 27322 |
| 2024-03-07 | 16.02 | $15.98 | 40910 |
| 2024-03-06 | 16.02 | $15.92 | 21500 |
| 2024-03-05 | 16.03 | $15.89 | 25500 |
| 2024-03-04 | 16.06 | $15.88 | 13230 |
| 2024-03-01 | 16.08 | $15.94 | 57800 |
| 2024-02-29 | 16.10 | $16.04 | 17000 |
| 2024-02-28 | 16.10 | $16.03 | 16736 |
| 2024-02-27 | 16.11 | $15.93 | 33200 |
| 2024-02-26 | 16.13 | $16.08 | 17000 |
| 2024-02-23 | 16.12 | $16.14 | 6800 |
| 2024-02-22 | 16.10 | $16.11 | 33800 |
| 2024-02-21 | 16.08 | $16.20 | 36126 |
| 2024-02-20 | 16.04 | $16.03 | 17618 |
| 2024-02-16 | 16.03 | $15.94 | 20344 |
| 2024-02-15 | 16.03 | $15.99 | 15300 |
| 2024-02-14 | 16.02 | $15.81 | 22934 |
| 2024-02-13 | 16.05 | $15.86 | 22400 |
| 2024-02-12 | 16.07 | $16.01 | 26035 |
| 2024-02-09 | 16.06 | $15.83 | 16600 |
| 2024-02-08 | 16.09 | $15.81 | 21901 |
| 2024-02-07 | 16.12 | $15.84 | 32220 |
| 2024-02-06 | 16.15 | $16.09 | 65041 |
| 2024-02-05 | 16.14 | $16.29 | 24827 |
| 2024-02-02 | 16.07 | $16.25 | 13012 |
| 2024-02-01 | 16.01 | $16.37 | 25300 |
| 2024-01-31 | 15.90 | $15.98 | 17130 |
| 2024-01-30 | 15.86 | $15.98 | 21007 |
| 2024-01-29 | 15.81 | $16.00 | 31312 |
| 2024-01-26 | 15.75 | $15.74 | 12700 |
| 2024-01-25 | 15.74 | $15.74 | 7309 |
| 2024-01-24 | 15.72 | $15.69 | 58113 |
| 2024-01-23 | 15.70 | $15.34 | 22519 |
| 2024-01-22 | 15.76 | $15.46 | 32800 |
| 2024-01-19 | 15.80 | $15.52 | 3938 |
| 2024-01-18 | 15.83 | $15.58 | 15637 |
| 2024-01-17 | 15.85 | $15.52 | 36800 |
| 2024-01-16 | 15.89 | $15.61 | 29600 |
| 2024-01-12 | 15.91 | $15.66 | 10547 |
| 2024-01-11 | 15.92 | $15.80 | 16200 |
| 2024-01-10 | 15.91 | $15.80 | 44704 |
| 2024-01-09 | 15.88 | $15.88 | 13900 |
| 2024-01-08 | 15.84 | $15.91 | 21600 |
| 2024-01-05 | 15.78 | $15.75 | 36100 |
| 2024-01-04 | 15.74 | $15.92 | 21831 |
| 2024-01-03 | 15.66 | $15.84 | 30711 |
| 2024-01-02 | 15.58 | $15.73 | 29134 |
| 2023-12-29 | 15.51 | $15.65 | 47948 |
| 2023-12-28 | 15.44 | $15.60 | 63744 |
| 2023-12-27 | 15.36 | $15.55 | 49446 |
| 2023-12-26 | 15.29 | $15.40 | 66202 |
| 2023-12-22 | 15.23 | $15.50 | 80200 |
| 2023-12-21 | 15.14 | $15.33 | 100100 |
| 2023-12-20 | 15.07 | $15.17 | 112900 |
| 2023-12-19 | 15.03 | $15.03 | 85800 |
| 2023-12-18 | 15.00 | $14.95 | 89640 |
| 2023-12-15 | 14.98 | $14.94 | 69707 |
| 2023-12-14 | 14.96 | $14.97 | 83300 |
| 2023-12-13 | 14.94 | $14.85 | 93200 |
| 2023-12-12 | 14.93 | $14.78 | 49100 |
| 2023-12-11 | 14.93 | $14.93 | 38900 |
| 2023-12-08 | 14.90 | $14.98 | 40900 |
| 2023-12-07 | 14.85 | $15.12 | 29100 |
| 2023-12-06 | 14.77 | $14.87 | 47936 |
| 2023-12-05 | 14.72 | $14.86 | 125724 |
| 2023-12-04 | 14.67 | $14.87 | 25022 |
| 2023-12-01 | 14.60 | $14.82 | 33900 |
| 2023-11-30 | 14.53 | $14.69 | 39000 |
| 2023-11-29 | 14.48 | $14.75 | 34600 |
| 2023-11-28 | 14.41 | $14.51 | 45844 |
| 2023-11-27 | 14.37 | $14.52 | 54344 |
| 2023-11-24 | 14.33 | $14.46 | 8906 |
| 2023-11-22 | 14.29 | $14.40 | 41126 |
| 2023-11-21 | 14.25 | $14.31 | 60219 |
| 2023-11-20 | 14.23 | $14.34 | 95502 |
| 2023-11-17 | 14.20 | $14.39 | 67402 |
| 2023-11-16 | 14.16 | $14.46 | 26527 |
| 2023-11-15 | 14.09 | $14.20 | 28500 |
| 2023-11-14 | 14.07 | $14.33 | 56746 |
| 2023-11-13 | 14.01 | $14.34 | 16048 |
| 2023-11-10 | 13.94 | $14.40 | 29248 |
| 2023-11-09 | 13.85 | $14.38 | 5923 |
| 2023-11-08 | 13.76 | $14.44 | 12400 |
| 2023-11-07 | 13.63 | $14.20 | 28809 |
| 2023-11-06 | 13.53 | $14.03 | 32206 |
| 2023-11-03 | 13.46 | $14.00 | 39100 |
| 2023-11-02 | 13.38 | $13.83 | 29404 |
| 2023-11-01 | 13.33 | $13.64 | 26900 |
| 2023-10-31 | 13.32 | $13.21 | 41000 |
| 2023-10-30 | 13.39 | $12.99 | 29800 |
| 2023-10-27 | 13.52 | $13.20 | 42939 |
| 2023-10-26 | 13.64 | $13.51 | 13700 |
| 2023-10-25 | 13.71 | $13.54 | 9847 |
| 2023-10-24 | 13.78 | $13.57 | 15600 |
| 2023-10-23 | 13.87 | $13.54 | 20600 |
| 2023-10-20 | 13.97 | $13.84 | 17005 |
| 2023-10-19 | 14.03 | $14.10 | 13600 |
| 2023-10-18 | 14.05 | $14.17 | 26300 |
| 2023-10-17 | 14.06 | $14.24 | 7938 |
| 2023-10-16 | 14.05 | $14.31 | 14134 |
| 2023-10-13 | 14.03 | $14.48 | 15800 |
| 2023-10-12 | 13.97 | $14.52 | 72600 |
| 2023-10-11 | 13.90 | $14.38 | 15845 |
| 2023-10-10 | 13.85 | $14.03 | 20000 |
| 2023-10-09 | 13.87 | $13.88 | 17400 |
| 2023-10-06 | 13.92 | $13.67 | 22446 |
| 2023-10-05 | 14.03 | $13.86 | 25100 |
| 2023-10-04 | 14.13 | $13.85 | 55800 |
| 2023-10-03 | 14.24 | $14.06 | 20200 |
| 2023-10-02 | 14.32 | $14.35 | 11600 |
| 2023-09-29 | 14.36 | $14.35 | 12500 |
| 2023-09-28 | 14.41 | $14.22 | 28700 |
| 2023-09-27 | 14.50 | $14.05 | 43700 |
| 2023-09-26 | 14.64 | $14.11 | 31900 |
| 2023-09-25 | 14.79 | $14.41 | 15300 |
| 2023-09-22 | 14.91 | $14.60 | 11500 |
| 2023-09-21 | 15.00 | $14.65 | 38000 |
| 2023-09-20 | 15.10 | $14.94 | 14749 |
| 2023-09-19 | 15.16 | $14.95 | 19000 |
| 2023-09-18 | 15.23 | $15.09 | 16015 |
| 2023-09-15 | 15.27 | $15.13 | 6806 |
| 2023-09-14 | 15.32 | $15.30 | 21900 |
| 2023-09-13 | 15.34 | $15.33 | 5843 |
| 2023-09-12 | 15.36 | $15.47 | 22018 |
| 2023-09-11 | 15.35 | $15.37 | 11631 |
| 2023-09-08 | 15.36 | $15.47 | 16800 |
| 2023-09-07 | 15.35 | $15.33 | 13100 |
| 2023-09-06 | 15.38 | $15.40 | 14044 |
| 2023-09-05 | 15.39 | $15.48 | 8203 |
| 2023-09-01 | 15.39 | $15.31 | 13623 |
| 2023-08-31 | 15.42 | $15.54 | 6900 |
| 2023-08-30 | 15.42 | $15.40 | 25900 |
| 2023-08-29 | 15.44 | $15.36 | 16403 |
| 2023-08-28 | 15.48 | $15.15 | 19319 |
| 2023-08-25 | 15.56 | $15.52 | 17233 |
| 2023-08-24 | 15.59 | $15.63 | 14726 |
| 2023-08-23 | 15.59 | $15.35 | 11039 |
| 2023-08-22 | 15.66 | $15.40 | 19132 |
| 2023-08-21 | 15.73 | $15.53 | 26446 |
| 2023-08-18 | 15.77 | $15.64 | 12743 |
| 2023-08-17 | 15.81 | $15.70 | 4119 |
| 2023-08-16 | 15.84 | $15.59 | 11919 |
| 2023-08-15 | 15.89 | $16.07 | 7737 |
| 2023-08-14 | 15.86 | $15.73 | 1213 |
| 2023-08-11 | 15.89 | $15.77 | 22139 |
| 2023-08-10 | 15.92 | $15.64 | 36400 |
| 2023-08-09 | 15.97 | $15.81 | 3400 |
| 2023-08-08 | 16.01 | $15.89 | 26500 |
| 2023-08-07 | 16.03 | $15.62 | 68010 |
| 2023-08-04 | 16.11 | $16.02 | 41900 |
| 2023-08-03 | 16.12 | $16.05 | 13900 |
| 2023-08-02 | 16.12 | $16.21 | 33312 |
| 2023-08-01 | 16.09 | $16.05 | 42113 |
| 2023-07-31 | 16.08 | $16.12 | 65633 |
| 2023-07-28 | 16.06 | $16.03 | 22427 |
| 2023-07-27 | 16.06 | $15.91 | 60700 |
| 2023-07-26 | 16.08 | $16.01 | 45400 |
| 2023-07-25 | 16.08 | $16.05 | 26400 |
| 2023-07-24 | 16.08 | $15.99 | 12929 |
| 2023-07-21 | 16.08 | $15.95 | 14700 |
| 2023-07-20 | 16.09 | $15.90 | 15500 |
| 2023-07-19 | 16.12 | $15.88 | 15900 |
| 2023-07-18 | 16.15 | $15.99 | 17801 |
| 2023-07-17 | 16.16 | $15.76 | 33300 |
| 2023-07-14 | 16.22 | $16.01 | 20700 |
| 2023-07-13 | 16.24 | $16.27 | 20745 |
| 2023-07-12 | 16.20 | $16.40 | 14843 |
| 2023-07-11 | 16.13 | $16.22 | 14627 |
| 2023-07-10 | 16.08 | $16.16 | 6100 |
| 2023-07-07 | 16.04 | $16.09 | 30747 |
| 2023-07-06 | 16.00 | $16.13 | 4700 |
| 2023-07-05 | 15.95 | $16.04 | 21733 |
| 2023-07-03 | 15.91 | $16.05 | 8400 |
| 2023-06-30 | 15.86 | $16.04 | 9000 |
| 2023-06-29 | 15.80 | $16.09 | 22629 |
| 2023-06-28 | 15.72 | $15.80 | 21010 |
| 2023-06-27 | 15.69 | $15.90 | 2033 |
| 2023-06-26 | 15.63 | $15.72 | 25100 |
| 2023-06-23 | 15.60 | $15.70 | 8200 |
| 2023-06-22 | 15.56 | $15.50 | 32443 |
| 2023-06-21 | 15.57 | $15.79 | 5800 |
| 2023-06-20 | 15.51 | $15.69 | 27600 |
| 2023-06-16 | 15.46 | $15.71 | 18144 |
| 2023-06-15 | 15.41 | $15.75 | 17014 |
| 2023-06-14 | 15.33 | $15.60 | 11746 |
| 2023-06-13 | 15.27 | $15.56 | 14812 |
| 2023-06-12 | 15.22 | $15.26 | 19105 |
| 2023-06-09 | 15.21 | $15.29 | 34108 |
| 2023-06-08 | 15.20 | $15.33 | 16349 |
| 2023-06-07 | 15.18 | $15.27 | 10044 |
| 2023-06-06 | 15.17 | $15.30 | 29700 |
| 2023-06-05 | 15.16 | $15.14 | 7967 |
| 2023-06-02 | 15.17 | $15.07 | 23843 |
| 2023-06-01 | 15.20 | $15.19 | 31712 |
| 2023-05-31 | 15.22 | $14.92 | 40034 |
| 2023-05-30 | 15.29 | $14.94 | 43800 |
| 2023-05-26 | 15.37 | $14.99 | 36037 |
| 2023-05-25 | 15.45 | $15.02 | 48040 |
| 2023-05-24 | 15.54 | $15.48 | 31335 |
| 2023-05-23 | 15.55 | $15.46 | 5134 |
| 2023-05-22 | 15.56 | $15.41 | 16700 |
| 2023-05-19 | 15.58 | $15.34 | 34300 |
| 2023-05-18 | 15.63 | $15.23 | 24400 |
| 2023-05-17 | 15.70 | $15.25 | 43000 |
| 2023-05-16 | 15.78 | $15.43 | 24400 |
| 2023-05-15 | 15.83 | $15.60 | 11925 |
| 2023-05-12 | 15.85 | $15.76 | 20200 |
| 2023-05-11 | 15.84 | $16.01 | 23800 |
| 2023-05-10 | 15.77 | $16.07 | 41000 |
| 2023-05-09 | 15.69 | $15.91 | 55541 |
| 2023-05-08 | 15.61 | $15.89 | 20900 |
| 2023-05-05 | 15.53 | $15.88 | 37300 |
| 2023-05-04 | 15.44 | $15.58 | 41500 |
| 2023-05-03 | 15.40 | $15.80 | 38600 |
| 2023-05-02 | 15.30 | $15.80 | 54600 |
| 2023-05-01 | 15.19 | $15.74 | 116900 |
| 2023-04-28 | 15.07 | $15.35 | 54600 |
| 2023-04-27 | 15.02 | $15.08 | 44500 |
| 2023-04-26 | 15.01 | $15.12 | 45500 |
| 2023-04-25 | 14.99 | $14.99 | 13800 |
| 2023-04-24 | 15.00 | $14.96 | 14000 |
| 2023-04-21 | 15.02 | $14.85 | 29100 |
| 2023-04-20 | 15.06 | $15.08 | 22221 |
| 2023-04-19 | 15.06 | $14.95 | 52008 |
| 2023-04-18 | 15.09 | $14.92 | 18700 |
| 2023-04-17 | 15.13 | $15.08 | 37400 |
| 2023-04-14 | 15.14 | $15.18 | 25100 |
| 2023-04-13 | 15.14 | $15.30 | 26200 |
| 2023-04-12 | 15.11 | $15.42 | 17505 |
| 2023-04-11 | 15.04 | $15.27 | 17609 |
| 2023-04-10 | 15.00 | $15.23 | 16103 |
| 2023-04-06 | 14.97 | $15.32 | 45800 |
| 2023-04-05 | 14.91 | $15.22 | 42700 |
| 2023-04-04 | 14.86 | $15.13 | 30943 |
| 2023-04-03 | 14.82 | $15.00 | 54100 |
| 2023-03-31 | 14.81 | $15.07 | 68717 |
| 2023-03-30 | 14.78 | $14.98 | 15717 |
| 2023-03-29 | 14.76 | $14.87 | 20304 |
| 2023-03-28 | 14.77 | $14.90 | 18700 |
| 2023-03-27 | 14.78 | $14.73 | 29303 |
| 2023-03-24 | 14.82 | $15.00 | 30925 |
| 2023-03-23 | 14.82 | $14.88 | 3200 |
| 2023-03-22 | 14.84 | $15.08 | 9600 |
| 2023-03-21 | 14.82 | $14.82 | 21311 |
| 2023-03-20 | 14.86 | $14.90 | 8100 |
| 2023-03-17 | 14.89 | $14.97 | 31800 |
| 2023-03-16 | 14.91 | $14.99 | 15000 |
| 2023-03-15 | 14.93 | $14.95 | 20400 |
| 2023-03-14 | 14.97 | $14.90 | 3742 |
| 2023-03-13 | 15.03 | $14.98 | 20800 |
| 2023-03-10 | 15.08 | $15.08 | 25431 |
| 2023-03-09 | 15.12 | $15.24 | 11937 |
| 2023-03-08 | 15.13 | $15.07 | 36500 |
| 2023-03-07 | 15.18 | $15.00 | 20800 |
| 2023-03-06 | 15.26 | $15.02 | 21300 |
| 2023-03-03 | 15.35 | $15.21 | 25818 |
| 2023-03-02 | 15.41 | $15.21 | 23000 |
| 2023-03-01 | 15.49 | $15.30 | 3745 |
| 2023-02-28 | 15.56 | $15.25 | 9800 |
| 2023-02-27 | 15.65 | $15.24 | 9910 |
| 2023-02-24 | 15.77 | $15.07 | 27706 |
| 2023-02-23 | 15.93 | $15.22 | 49744 |
| 2023-02-22 | 16.10 | $15.18 | 12723 |
| 2023-02-21 | 16.30 | $15.36 | 48200 |
| 2023-02-17 | 16.49 | $15.95 | 23800 |
| 2023-02-16 | 16.59 | $16.17 | 9201 |
| 2023-02-15 | 16.66 | $16.31 | 19400 |
| 2023-02-14 | 16.71 | $16.35 | 20505 |
| 2023-02-13 | 16.75 | $16.60 | 19300 |
| 2023-02-10 | 16.75 | $16.67 | 15300 |
| 2023-02-09 | 16.73 | $16.61 | 11749 |
| 2023-02-08 | 16.72 | $16.62 | 24600 |
| 2023-02-07 | 16.71 | $16.74 | 26719 |
| 2023-02-06 | 16.66 | $16.47 | 11539 |
| 2023-02-03 | 16.66 | $16.58 | 20200 |
| 2023-02-02 | 16.64 | $16.63 | 20100 |
| 2023-02-01 | 16.60 | $16.42 | 13400 |
| 2023-01-31 | 16.60 | $16.41 | 22642 |
| 2023-01-30 | 16.60 | $16.63 | 12500 |
| 2023-01-27 | 16.54 | $16.49 | 9200 |
| 2023-01-26 | 16.51 | $16.54 | 10018 |
| 2023-01-25 | 16.46 | $16.15 | 38700 |
| 2023-01-24 | 16.48 | $16.73 | 21114 |
| 2023-01-23 | 16.38 | $16.84 | 30522 |
| 2023-01-20 | 16.24 | $16.72 | 2500 |
| 2023-01-19 | 16.09 | $16.41 | 27000 |
| 2023-01-18 | 15.99 | $16.41 | 25110 |
| 2023-01-17 | 15.87 | $16.37 | 52712 |
| 2023-01-13 | 15.74 | $16.13 | 32800 |
| 2023-01-12 | 15.64 | $16.12 | 36500 |
| 2023-01-11 | 15.52 | $15.72 | 42400 |
| 2023-01-10 | 15.46 | $15.61 | 17200 |
| 2023-01-09 | 15.42 | $15.71 | 23200 |
| 2023-01-06 | 15.35 | $15.51 | 28600 |
| 2023-01-05 | 15.32 | $15.67 | 25800 |
| 2023-01-04 | 15.24 | $15.45 | 24637 |
| 2023-01-03 | 15.20 | $15.53 | 51900 |
| 2022-12-30 | 15.13 | $15.18 | 38241 |
| 2022-12-29 | 15.13 | $15.07 | 133043 |
| 2022-12-28 | 15.14 | $15.09 | 84800 |
| 2022-12-27 | 15.16 | $14.97 | 75229 |
| 2022-12-23 | 15.21 | $14.93 | 100631 |
| 2022-12-22 | 15.27 | $15.03 | 86300 |
| 2022-12-21 | 15.33 | $15.02 | 66800 |
| 2022-12-20 | 15.39 | $14.90 | 152841 |
| 2022-12-19 | 15.49 | $15.11 | 45833 |
| 2022-12-16 | 15.56 | $15.08 | 36700 |
| 2022-12-15 | 15.64 | $15.30 | 34000 |
| 2022-12-14 | 15.70 | $15.56 | 23621 |
| 2022-12-13 | 15.70 | $15.81 | 55900 |
| 2022-12-12 | 15.65 | $15.69 | 45900 |
| 2022-12-09 | 15.62 | $15.37 | 24119 |
| 2022-12-08 | 15.65 | $15.49 | 52300 |
| 2022-12-07 | 15.66 | $15.58 | 64908 |
| 2022-12-06 | 15.65 | $15.65 | 27230 |
| 2022-12-05 | 15.62 | $15.62 | 31600 |
| 2022-12-02 | 15.59 | $15.74 | 47836 |
| 2022-12-01 | 15.53 | $15.90 | 46300 |
| 2022-11-30 | 15.43 | $15.62 | 66300 |
| 2022-11-29 | 15.36 | $15.53 | 53800 |
| 2022-11-28 | 15.30 | $15.55 | 67003 |
| 2022-11-25 | 15.23 | $15.57 | 23500 |
| 2022-11-23 | 15.15 | $15.80 | 39900 |
| 2022-11-22 | 15.00 | $15.80 | 18320 |
| 2022-11-21 | 14.82 | $15.50 | 21100 |
| 2022-11-18 | 14.68 | $15.78 | 17900 |
| 2022-11-17 | 14.46 | $15.25 | 102100 |
| 2022-11-16 | 14.32 | $14.78 | 47341 |
| 2022-11-15 | 14.25 | $14.55 | 31920 |
| 2022-11-14 | 14.23 | $14.25 | 54800 |
| 2022-11-11 | 14.26 | $14.70 | 22400 |
| 2022-11-10 | 14.21 | $14.55 | 73600 |
| 2022-11-09 | 14.19 | $14.17 | 46900 |
| 2022-11-08 | 14.24 | $14.20 | 43625 |
| 2022-11-07 | 14.30 | $14.10 | 58516 |
| 2022-11-04 | 14.39 | $14.55 | 31300 |
| 2022-11-03 | 14.40 | $15.11 | 31500 |
| 2022-11-02 | 14.29 | $14.86 | 93906 |
| 2022-11-01 | 14.23 | $14.44 | 71100 |
| 2022-10-31 | 14.25 | $14.16 | 33025 |
| 2022-10-28 | 14.33 | $14.13 | 15835 |
| 2022-10-27 | 14.44 | $14.25 | 23540 |
| 2022-10-26 | 14.54 | $14.02 | 293400 |
| 2022-10-25 | 14.71 | $14.20 | 82206 |
| 2022-10-24 | 14.87 | $14.42 | 34304 |
| 2022-10-21 | 15.01 | $14.80 | 12647 |
| 2022-10-20 | 15.10 | $15.23 | 13300 |
| 2022-10-19 | 15.11 | $15.17 | 13243 |
| 2022-10-18 | 15.14 | $15.19 | 31107 |
| 2022-10-17 | 15.18 | $14.99 | 10300 |
| 2022-10-14 | 15.26 | $15.20 | 7802 |
| 2022-10-13 | 15.31 | $15.25 | 8419 |
| 2022-10-12 | 15.37 | $15.58 | 7100 |
| 2022-10-11 | 15.36 | $15.46 | 2939 |
| 2022-10-10 | 15.38 | $15.15 | 9743 |
| 2022-10-07 | 15.47 | $15.53 | 7700 |
| 2022-10-06 | 15.50 | $15.67 | 2022 |
| 2022-10-05 | 15.51 | $15.65 | 1000 |
| 2022-10-04 | 15.52 | $15.64 | 12002 |
| 2022-10-03 | 15.54 | $15.16 | 19422 |
| 2022-09-30 | 15.66 | $15.33 | 12907 |
| 2022-09-29 | 15.78 | $15.39 | 14429 |
| 2022-09-28 | 15.90 | $15.75 | 27421 |
| 2022-09-27 | 15.96 | $15.70 | 23004 |
| 2022-09-26 | 16.05 | $16.17 | 2343 |
| 2022-09-23 | 16.05 | $15.85 | 4529 |
| 2022-09-22 | 16.12 | $16.37 | 3300 |
| 2022-09-21 | 16.10 | $15.85 | 5938 |
| 2022-09-20 | 16.18 | $15.75 | 8044 |
| 2022-09-19 | 16.30 | $16.00 | 6443 |
| 2022-09-16 | 16.39 | $16.00 | 9800 |
| 2022-09-15 | 16.49 | $16.33 | 4040 |
| 2022-09-14 | 16.54 | $16.83 | 18100 |
| 2022-09-13 | 16.49 | $16.41 | 19300 |
| 2022-09-12 | 16.52 | $16.59 | 31809 |
| 2022-09-09 | 16.53 | $16.71 | 8900 |
| 2022-09-08 | 16.51 | $17.17 | 41600 |
| 2022-09-07 | 16.38 | $16.37 | 14816 |
| 2022-09-06 | 16.41 | $16.20 | 2800 |
| 2022-09-02 | 16.49 | $16.29 | 4800 |
| 2022-09-01 | 16.55 | $16.22 | 11600 |
| 2022-08-31 | 16.64 | $16.50 | 14802 |
| 2022-08-30 | 16.69 | $16.35 | 6600 |
| 2022-08-29 | 16.78 | $16.53 | 26402 |
| 2022-08-26 | 16.85 | $16.65 | 12200 |
| 2022-08-25 | 16.90 | $16.63 | 10900 |
| 2022-08-24 | 16.96 | $16.71 | 13224 |
| 2022-08-23 | 17.02 | $16.81 | 10120 |
| 2022-08-22 | 17.07 | $16.56 | 9949 |
| 2022-08-19 | 17.17 | $16.74 | 19219 |
| 2022-08-18 | 17.26 | $16.88 | 34000 |
| 2022-08-17 | 17.33 | $17.00 | 23900 |
| 2022-08-16 | 17.38 | $17.60 | 10234 |
| 2022-08-15 | 17.32 | $17.71 | 8800 |
| 2022-08-12 | 17.22 | $17.59 | 9500 |
| 2022-08-11 | 17.13 | $17.13 | 13000 |
| 2022-08-10 | 17.12 | $17.21 | 52419 |
| 2022-08-09 | 17.09 | $16.63 | 50900 |
| 2022-08-08 | 17.18 | $17.21 | 11716 |
| 2022-08-05 | 17.17 | $17.25 | 800 |
| 2022-08-04 | 17.14 | $17.44 | 8500 |
| 2022-08-03 | 17.07 | $17.54 | 6627 |
| 2022-08-02 | 16.96 | $17.26 | 17704 |
| 2022-08-01 | 16.89 | $17.18 | 22600 |
| 2022-07-29 | 16.84 | $17.07 | 28819 |
| 2022-07-28 | 16.79 | $16.75 | 9600 |
| 2022-07-27 | 16.81 | $16.70 | 13700 |
| 2022-07-26 | 16.84 | $16.74 | 20000 |
| 2022-07-25 | 16.86 | $16.65 | 10941 |
| 2022-07-22 | 16.91 | $16.74 | 8300 |
| 2022-07-21 | 16.95 | $16.79 | 31542 |
| 2022-07-20 | 16.98 | $16.80 | 41205 |
| 2022-07-19 | 17.02 | $17.35 | 19400 |
| 2022-07-18 | 16.95 | $17.54 | 24300 |
| 2022-07-15 | 16.82 | $16.88 | 11347 |
| 2022-07-14 | 16.82 | $16.65 | 19300 |
| 2022-07-13 | 16.86 | $17.05 | 18544 |
| 2022-07-12 | 16.83 | $17.15 | 6000 |
| 2022-07-11 | 16.77 | $16.82 | 24600 |
| 2022-07-08 | 16.76 | $17.49 | 9700 |
| 2022-07-07 | 16.62 | $16.95 | 7900 |
| 2022-07-06 | 16.58 | $16.85 | 11208 |
| 2022-07-05 | 16.54 | $16.86 | 11224 |
| 2022-07-01 | 16.50 | $16.59 | 17626 |
| 2022-06-30 | 16.51 | $16.16 | 31045 |
| 2022-06-29 | 16.62 | $16.33 | 57044 |
| 2022-06-28 | 16.70 | $16.59 | 36111 |
| 2022-06-27 | 16.75 | $15.87 | 36806 |
| 2022-06-24 | 16.96 | $16.12 | 13727 |
| 2022-06-23 | 17.15 | $16.05 | 21700 |
| 2022-06-22 | 17.39 | $16.55 | 15718 |
| 2022-06-21 | 17.56 | $17.20 | 9347 |
| 2022-06-17 | 17.61 | $17.42 | 13120 |
| 2022-06-16 | 17.63 | $17.43 | 29913 |
| 2022-06-15 | 17.65 | $17.50 | 31600 |
| 2022-06-14 | 17.66 | $17.68 | 9500 |
| 2022-06-13 | 17.62 | $18.12 | 9700 |
| 2022-06-10 | 17.49 | $17.63 | 28836 |
| 2022-06-09 | 17.44 | $17.85 | 10221 |
| 2022-06-08 | 17.33 | $18.00 | 19800 |
| 2022-06-07 | 17.17 | $17.99 | 15300 |
| 2022-06-06 | 16.99 | $17.86 | 13501 |
| 2022-06-03 | 16.81 | $17.49 | 11900 |
| 2022-06-02 | 16.68 | $17.32 | 15246 |
| 2022-06-01 | 16.56 | $17.30 | 14700 |
| 2022-05-31 | 16.43 | $17.23 | 45448 |
| 2022-05-27 | 16.30 | $17.95 | 25449 |
| 2022-05-26 | 15.99 | $17.40 | 24100 |
| 2022-05-25 | 15.76 | $16.55 | 28100 |
| 2022-05-24 | 15.67 | $16.13 | 50923 |
| 2022-05-23 | 15.65 | $16.63 | 11322 |
| 2022-05-20 | 15.54 | $15.89 | 11615 |
| 2022-05-19 | 15.56 | $15.86 | 9300 |
| 2022-05-18 | 15.60 | $15.59 | 15431 |
| 2022-05-17 | 15.71 | $15.60 | 11449 |
| 2022-05-16 | 15.84 | $15.62 | 23534 |
| 2022-05-13 | 16.00 | $15.51 | 8400 |
| 2022-05-12 | 16.21 | $15.76 | 47347 |
| 2022-05-11 | 16.40 | $15.99 | 37106 |
| 2022-05-10 | 16.58 | $16.51 | 16823 |
| 2022-05-09 | 16.68 | $16.60 | 10600 |
| 2022-05-06 | 16.78 | $16.45 | 8800 |
| 2022-05-05 | 16.94 | $16.83 | 3745 |
| 2022-05-04 | 17.05 | $16.93 | 8442 |
| 2022-05-03 | 17.16 | $16.93 | 9245 |
| 2022-05-02 | 17.28 | $16.98 | 1314 |
| 2022-04-29 | 17.43 | $16.71 | 28332 |
| 2022-04-28 | 17.65 | $17.26 | 11909 |
| 2022-04-27 | 17.80 | $17.39 | 6906 |
| 2022-04-26 | 17.95 | $17.91 | 11601 |
| 2022-04-25 | 18.02 | $17.80 | 4200 |
| 2022-04-22 | 18.12 | $17.90 | 4448 |
| 2022-04-21 | 18.22 | $17.90 | 3210 |
| 2022-04-20 | 18.35 | $18.05 | 4800 |
| 2022-04-19 | 18.46 | $17.99 | 8430 |
| 2022-04-18 | 18.60 | $18.10 | 8800 |
| 2022-04-14 | 18.75 | $18.17 | 37142 |
| 2022-04-13 | 18.91 | $18.16 | 49000 |
| 2022-04-12 | 19.09 | $19.05 | 8945 |
| 2022-04-11 | 19.12 | $18.91 | 5235 |
| 2022-04-08 | 19.19 | $19.00 | 2035 |
| 2022-04-07 | 19.24 | $19.18 | 7500 |
| 2022-04-06 | 19.27 | $19.19 | 14603 |
| 2022-04-05 | 19.31 | $19.02 | 2600 |
| 2022-04-04 | 19.38 | $19.20 | 5619 |
| 2022-04-01 | 19.43 | $19.30 | 7800 |
| 2022-03-31 | 19.47 | $19.29 | 26613 |
| 2022-03-30 | 19.51 | $19.12 | 6800 |
| 2022-03-29 | 19.60 | $19.05 | 18513 |
| 2022-03-28 | 19.71 | $19.16 | 8144 |
| 2022-03-25 | 19.83 | $19.40 | 8000 |
| 2022-03-24 | 19.91 | $19.65 | 10700 |
| 2022-03-23 | 19.94 | $20.00 | 34841 |
| 2022-03-22 | 19.91 | $19.35 | 12103 |
| 2022-03-21 | 20.01 | $19.03 | 60000 |
| 2022-03-18 | 20.20 | $20.00 | 29033 |
| 2022-03-17 | 20.20 | $20.01 | 4338 |
| 2022-03-16 | 20.21 | $20.00 | 10135 |
| 2022-03-15 | 20.21 | $20.00 | 16900 |
| 2022-03-14 | 20.22 | $20.00 | 16736 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.94
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.22
Average
15.50
Maximum
20.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.94 | $14.87 | 12600 |
| 2026-07-16 | 14.97 | $14.88 | 9900 |
| 2026-07-15 | 14.99 | $14.94 | 31000 |
| 2026-07-14 | 15.00 | $15.04 | 24900 |
| 2026-07-13 | 14.98 | $14.91 | 16729 |
| 2026-07-10 | 15.00 | $14.96 | 15600 |
| 2026-07-09 | 15.00 | $15.00 | 5500 |
| 2026-07-08 | 14.99 | $14.94 | 28600 |
| 2026-07-07 | 15.00 | $14.94 | 14928 |
| 2026-07-06 | 15.01 | $15.06 | 12001 |
| 2026-07-02 | 14.98 | $15.04 | 15148 |
| 2026-07-01 | 14.95 | $14.96 | 16124 |
| 2026-06-30 | 14.94 | $15.04 | 29500 |
| 2026-06-29 | 14.90 | $14.89 | 40800 |
| 2026-06-26 | 14.90 | $14.89 | 13416 |
| 2026-06-25 | 14.90 | $14.89 | 5900 |
| 2026-06-24 | 14.89 | $14.85 | 23930 |
| 2026-06-23 | 14.90 | $14.89 | 13303 |
| 2026-06-22 | 14.90 | $14.89 | 6200 |
| 2026-06-18 | 14.89 | $14.94 | 2401 |
| 2026-06-17 | 14.87 | $14.85 | 3413 |
| 2026-06-16 | 14.87 | $14.93 | 19900 |
| 2026-06-15 | 14.85 | $14.87 | 5209 |
| 2026-06-12 | 14.84 | $14.87 | 19500 |
| 2026-06-11 | 14.82 | $14.88 | 22309 |
| 2026-06-10 | 14.80 | $14.85 | 36237 |
| 2026-06-09 | 14.79 | $14.82 | 13500 |
| 2026-06-08 | 14.78 | $14.81 | 22300 |
| 2026-06-05 | 14.78 | $14.82 | 7300 |
| 2026-06-04 | 14.77 | $14.80 | 3400 |
| 2026-06-03 | 14.76 | $14.80 | 18600 |
| 2026-06-02 | 14.76 | $14.76 | 8700 |
| 2026-06-01 | 14.76 | $14.80 | 26700 |
| 2026-05-29 | 14.76 | $14.86 | 13200 |
| 2026-05-28 | 14.73 | $14.85 | 22841 |
| 2026-05-27 | 14.70 | $14.77 | 20405 |
| 2026-05-26 | 14.70 | $14.69 | 9700 |
| 2026-05-22 | 14.71 | $14.60 | 6500 |
| 2026-05-21 | 14.76 | $14.63 | 11116 |
| 2026-05-20 | 14.82 | $14.64 | 23000 |
| 2026-05-19 | 14.88 | $14.67 | 13100 |
| 2026-05-18 | 14.94 | $14.71 | 29711 |
| 2026-05-15 | 15.01 | $15.02 | 27300 |
| 2026-05-14 | 14.99 | $14.96 | 12036 |
| 2026-05-13 | 14.98 | $14.99 | 22200 |
| 2026-05-12 | 14.97 | $14.96 | 9212 |
| 2026-05-11 | 14.95 | $14.96 | 7525 |
| 2026-05-08 | 14.94 | $14.97 | 8531 |
| 2026-05-07 | 14.91 | $14.95 | 6000 |
| 2026-05-06 | 14.89 | $14.95 | 30710 |
| 2026-05-05 | 14.86 | $14.94 | 19700 |
| 2026-05-04 | 14.82 | $14.85 | 14800 |
| 2026-05-01 | 14.81 | $14.78 | 10800 |
| 2026-04-30 | 14.81 | $14.82 | 27200 |
| 2026-04-29 | 14.81 | $14.69 | 23703 |
| 2026-04-28 | 14.84 | $14.69 | 29921 |
| 2026-04-27 | 14.88 | $14.85 | 8300 |
| 2026-04-24 | 14.87 | $14.77 | 3600 |
| 2026-04-23 | 14.89 | $14.78 | 10131 |
| 2026-04-22 | 14.91 | $14.85 | 15039 |
| 2026-04-21 | 14.91 | $14.92 | 15946 |
| 2026-04-20 | 14.89 | $14.83 | 23469 |
| 2026-04-17 | 14.88 | $14.91 | 23900 |
| 2026-04-16 | 14.85 | $14.84 | 18400 |
| 2026-04-15 | 14.84 | $14.84 | 12949 |
| 2026-04-14 | 14.82 | $14.89 | 30900 |
| 2026-04-13 | 14.78 | $14.81 | 13543 |
| 2026-04-10 | 14.75 | $14.81 | 13900 |
| 2026-04-09 | 14.72 | $14.90 | 25412 |
| 2026-04-08 | 14.65 | $14.76 | 15935 |
| 2026-04-07 | 14.61 | $14.73 | 16535 |
| 2026-04-06 | 14.57 | $14.76 | 13832 |
| 2026-04-02 | 14.52 | $14.74 | 7900 |
| 2026-04-01 | 14.46 | $14.63 | 34538 |
| 2026-03-31 | 14.42 | $14.69 | 24032 |
| 2026-03-30 | 14.36 | $14.69 | 33132 |
| 2026-03-27 | 14.29 | $14.25 | 9300 |
| 2026-03-26 | 14.34 | $14.27 | 18700 |
| 2026-03-25 | 14.40 | $14.30 | 10503 |
| 2026-03-24 | 14.47 | $14.18 | 20700 |
| 2026-03-23 | 14.60 | $14.57 | 6600 |
| 2026-03-20 | 14.62 | $14.58 | 20300 |
| 2026-03-19 | 14.66 | $14.71 | 3308 |
| 2026-03-18 | 14.65 | $14.63 | 5522 |
| 2026-03-17 | 14.68 | $14.72 | 12300 |
| 2026-03-16 | 14.68 | $14.72 | 26800 |
| 2026-03-13 | 14.69 | $14.71 | 21600 |
| 2026-03-12 | 14.70 | $14.68 | 7811 |
| 2026-03-11 | 14.73 | $14.71 | 5228 |
| 2026-03-10 | 14.75 | $14.58 | 42242 |
| 2026-03-09 | 14.81 | $14.72 | 5909 |
| 2026-03-06 | 14.85 | $14.75 | 9146 |
| 2026-03-05 | 14.89 | $14.80 | 17244 |
| 2026-03-04 | 14.92 | $14.80 | 26400 |
| 2026-03-03 | 14.95 | $15.02 | 29419 |
| 2026-03-02 | 14.93 | $14.99 | 40500 |
| 2026-02-27 | 14.90 | $14.95 | 24118 |
| 2026-02-26 | 14.89 | $14.85 | 19100 |
| 2026-02-25 | 14.90 | $14.83 | 27801 |
| 2026-02-24 | 14.92 | $14.80 | 23000 |
| 2026-02-23 | 14.95 | $14.71 | 21905 |
| 2026-02-20 | 15.02 | $14.82 | 23106 |
| 2026-02-19 | 15.06 | $14.89 | 28000 |
| 2026-02-18 | 15.09 | $14.88 | 10749 |
| 2026-02-17 | 15.13 | $14.99 | 23237 |
| 2026-02-13 | 15.15 | $15.11 | 7400 |
| 2026-02-12 | 15.12 | $15.15 | 12700 |
| 2026-02-11 | 15.07 | $15.06 | 16200 |
| 2026-02-10 | 15.04 | $15.10 | 10600 |
| 2026-02-09 | 14.99 | $15.03 | 14320 |
| 2026-02-06 | 14.95 | $15.03 | 24825 |
| 2026-02-05 | 14.89 | $15.02 | 12800 |
| 2026-02-04 | 14.82 | $15.05 | 42903 |
| 2026-02-03 | 14.73 | $14.83 | 67111 |
| 2026-02-02 | 14.69 | $14.72 | 87144 |
| 2026-01-30 | 14.67 | $14.76 | 16700 |
| 2026-01-29 | 14.64 | $14.73 | 35400 |
| 2026-01-28 | 14.61 | $14.71 | 25000 |
| 2026-01-27 | 14.58 | $14.58 | 42900 |
| 2026-01-26 | 14.58 | $14.53 | 22105 |
| 2026-01-23 | 14.60 | $14.57 | 18606 |
| 2026-01-22 | 14.61 | $14.55 | 19500 |
| 2026-01-21 | 14.63 | $14.59 | 15700 |
| 2026-01-20 | 14.64 | $14.65 | 16000 |
| 2026-01-16 | 14.64 | $14.65 | 7100 |
| 2026-01-15 | 14.63 | $14.64 | 15729 |
| 2026-01-14 | 14.63 | $14.70 | 30939 |
| 2026-01-13 | 14.61 | $14.72 | 18112 |
| 2026-01-12 | 14.58 | $14.67 | 11500 |
| 2026-01-09 | 14.56 | $14.68 | 35343 |
| 2026-01-08 | 14.53 | $14.58 | 13400 |
| 2026-01-07 | 14.52 | $14.58 | 30900 |
| 2026-01-06 | 14.52 | $14.56 | 34800 |
| 2026-01-05 | 14.52 | $14.60 | 17022 |
| 2026-01-02 | 14.52 | $14.52 | 11000 |
| 2025-12-31 | 14.54 | $14.52 | 42506 |
| 2025-12-30 | 14.56 | $14.51 | 120341 |
| 2025-12-29 | 14.60 | $14.39 | 107133 |
| 2025-12-26 | 14.68 | $14.53 | 35112 |
| 2025-12-24 | 14.74 | $14.65 | 9000 |
| 2025-12-23 | 14.77 | $14.69 | 30527 |
| 2025-12-22 | 14.80 | $14.72 | 27546 |
| 2025-12-19 | 14.82 | $14.80 | 52300 |
| 2025-12-18 | 14.83 | $14.94 | 48102 |
| 2025-12-17 | 14.79 | $14.84 | 30900 |
| 2025-12-16 | 14.77 | $14.94 | 89800 |
| 2025-12-15 | 14.72 | $14.71 | 13002 |
| 2025-12-12 | 14.73 | $14.87 | 49000 |
| 2025-12-11 | 14.69 | $14.74 | 16200 |
| 2025-12-10 | 14.69 | $14.80 | 44918 |
| 2025-12-09 | 14.66 | $14.84 | 25428 |
| 2025-12-08 | 14.62 | $14.85 | 35700 |
| 2025-12-05 | 14.57 | $14.73 | 18044 |
| 2025-12-04 | 14.55 | $14.65 | 37200 |
| 2025-12-03 | 14.56 | $14.72 | 92535 |
| 2025-12-02 | 14.54 | $14.53 | 78506 |
| 2025-12-01 | 14.58 | $14.54 | 22507 |
| 2025-11-28 | 14.63 | $14.65 | 77203 |
| 2025-11-26 | 14.66 | $14.64 | 31900 |
| 2025-11-25 | 14.71 | $14.50 | 87500 |
| 2025-11-24 | 14.80 | $14.53 | 58438 |
| 2025-11-21 | 14.91 | $14.67 | 30613 |
| 2025-11-20 | 15.00 | $14.83 | 43200 |
| 2025-11-19 | 15.07 | $15.03 | 16322 |
| 2025-11-18 | 15.08 | $15.00 | 6400 |
| 2025-11-17 | 15.10 | $15.09 | 28637 |
| 2025-11-14 | 15.10 | $15.12 | 69500 |
| 2025-11-13 | 15.08 | $15.06 | 32930 |
| 2025-11-12 | 15.09 | $15.04 | 16800 |
| 2025-11-11 | 15.10 | $15.10 | 13000 |
| 2025-11-10 | 15.09 | $15.06 | 14985 |
| 2025-11-07 | 15.09 | $15.09 | 15300 |
| 2025-11-06 | 15.08 | $15.11 | 13900 |
| 2025-11-05 | 15.07 | $15.15 | 30200 |
| 2025-11-04 | 15.03 | $15.09 | 13342 |
| 2025-11-03 | 15.01 | $15.00 | 30401 |
| 2025-10-31 | 15.01 | $15.11 | 32300 |
| 2025-10-30 | 14.98 | $15.00 | 17702 |
| 2025-10-29 | 14.97 | $15.07 | 14700 |
| 2025-10-28 | 14.94 | $15.15 | 80437 |
| 2025-10-27 | 14.87 | $14.87 | 13517 |
| 2025-10-24 | 14.88 | $14.89 | 23300 |
| 2025-10-23 | 14.89 | $14.78 | 20845 |
| 2025-10-22 | 14.94 | $14.85 | 19700 |
| 2025-10-21 | 14.97 | $14.89 | 27547 |
| 2025-10-20 | 15.00 | $15.00 | 44903 |
| 2025-10-17 | 14.99 | $14.97 | 38500 |
| 2025-10-16 | 15.00 | $15.01 | 27200 |
| 2025-10-15 | 14.99 | $15.03 | 13600 |
| 2025-10-14 | 14.98 | $15.11 | 34510 |
| 2025-10-13 | 14.93 | $15.06 | 12016 |
| 2025-10-10 | 14.89 | $14.97 | 39700 |
| 2025-10-09 | 14.87 | $14.90 | 32611 |
| 2025-10-08 | 14.87 | $14.84 | 20400 |
| 2025-10-07 | 14.89 | $14.84 | 12800 |
| 2025-10-06 | 14.91 | $14.77 | 32208 |
| 2025-10-03 | 14.96 | $14.77 | 15600 |
| 2025-10-02 | 15.02 | $14.91 | 34140 |
| 2025-10-01 | 15.04 | $14.99 | 48133 |
| 2025-09-30 | 15.05 | $15.00 | 21600 |
| 2025-09-29 | 15.05 | $15.01 | 22800 |
| 2025-09-26 | 15.04 | $14.95 | 8318 |
| 2025-09-25 | 15.05 | $14.94 | 8315 |
| 2025-09-24 | 15.06 | $14.93 | 21748 |
| 2025-09-23 | 15.08 | $15.05 | 34800 |
| 2025-09-22 | 15.06 | $15.00 | 26012 |
| 2025-09-19 | 15.05 | $14.90 | 20000 |
| 2025-09-18 | 15.06 | $14.94 | 28900 |
| 2025-09-17 | 15.06 | $14.94 | 19248 |
| 2025-09-16 | 15.06 | $15.02 | 28936 |
| 2025-09-15 | 15.03 | $15.08 | 37800 |
| 2025-09-12 | 14.98 | $15.04 | 17432 |
| 2025-09-11 | 14.91 | $15.01 | 69700 |
| 2025-09-10 | 14.85 | $14.99 | 33300 |
| 2025-09-09 | 14.77 | $14.82 | 36533 |
| 2025-09-08 | 14.72 | $14.78 | 27916 |
| 2025-09-05 | 14.68 | $14.69 | 120312 |
| 2025-09-04 | 14.65 | $14.45 | 28424 |
| 2025-09-03 | 14.69 | $14.49 | 12101 |
| 2025-09-02 | 14.72 | $14.45 | 15815 |
| 2025-08-29 | 14.77 | $14.63 | 19100 |
| 2025-08-28 | 14.77 | $14.65 | 55012 |
| 2025-08-27 | 14.77 | $14.60 | 41800 |
| 2025-08-26 | 14.77 | $14.81 | 28100 |
| 2025-08-25 | 14.70 | $14.81 | 32800 |
| 2025-08-22 | 14.62 | $14.79 | 28200 |
| 2025-08-21 | 14.52 | $14.63 | 61314 |
| 2025-08-20 | 14.44 | $14.54 | 86500 |
| 2025-08-19 | 14.38 | $14.43 | 60100 |
| 2025-08-18 | 14.34 | $14.48 | 83115 |
| 2025-08-15 | 14.26 | $14.24 | 24624 |
| 2025-08-14 | 14.25 | $14.26 | 14903 |
| 2025-08-13 | 14.23 | $14.27 | 15000 |
| 2025-08-12 | 14.20 | $14.26 | 77200 |
| 2025-08-11 | 14.16 | $14.21 | 19500 |
| 2025-08-08 | 14.13 | $14.14 | 72300 |
| 2025-08-07 | 14.12 | $14.15 | 8834 |
| 2025-08-06 | 14.10 | $14.16 | 46100 |
| 2025-08-05 | 14.07 | $14.20 | 17000 |
| 2025-08-04 | 14.02 | $14.12 | 19500 |
| 2025-08-01 | 13.98 | $14.17 | 35100 |
| 2025-07-31 | 13.93 | $13.95 | 62636 |
| 2025-07-30 | 13.93 | $13.97 | 48838 |
| 2025-07-29 | 13.93 | $13.99 | 17600 |
| 2025-07-28 | 13.92 | $14.03 | 86644 |
| 2025-07-25 | 13.90 | $13.96 | 38100 |
| 2025-07-24 | 13.89 | $13.91 | 25548 |
| 2025-07-23 | 13.91 | $13.83 | 22500 |
| 2025-07-22 | 13.95 | $13.86 | 40400 |
| 2025-07-21 | 13.99 | $13.92 | 38449 |
| 2025-07-18 | 14.03 | $13.95 | 24500 |
| 2025-07-17 | 14.06 | $13.99 | 48632 |
| 2025-07-16 | 14.09 | $14.03 | 51310 |
| 2025-07-15 | 14.12 | $14.05 | 41806 |
| 2025-07-14 | 14.14 | $14.18 | 44109 |
| 2025-07-11 | 14.13 | $14.13 | 81644 |
| 2025-07-10 | 14.13 | $14.15 | 38508 |
| 2025-07-09 | 14.13 | $14.22 | 37240 |
| 2025-07-08 | 14.11 | $14.14 | 33600 |
| 2025-07-07 | 14.10 | $14.18 | 72100 |
| 2025-07-03 | 14.09 | $14.25 | 25740 |
| 2025-07-02 | 14.05 | $14.23 | 44413 |
| 2025-07-01 | 14.01 | $14.12 | 52209 |
| 2025-06-30 | 13.99 | $14.06 | 43639 |
| 2025-06-27 | 14.00 | $13.99 | 25742 |
| 2025-06-26 | 14.03 | $13.95 | 47716 |
| 2025-06-25 | 14.08 | $13.99 | 73912 |
| 2025-06-24 | 14.13 | $14.10 | 48500 |
| 2025-06-23 | 14.16 | $14.05 | 50945 |
| 2025-06-20 | 14.21 | $14.13 | 29400 |
| 2025-06-18 | 14.25 | $14.14 | 14300 |
| 2025-06-17 | 14.29 | $14.18 | 12310 |
| 2025-06-16 | 14.34 | $14.22 | 19626 |
| 2025-06-13 | 14.38 | $14.22 | 18020 |
| 2025-06-12 | 14.43 | $14.38 | 44800 |
| 2025-06-11 | 14.43 | $14.40 | 27216 |
| 2025-06-10 | 14.44 | $14.34 | 41300 |
| 2025-06-09 | 14.46 | $14.35 | 14537 |
| 2025-06-06 | 14.49 | $14.49 | 11547 |
| 2025-06-05 | 14.48 | $14.45 | 20500 |
| 2025-06-04 | 14.47 | $14.53 | 15551 |
| 2025-06-03 | 14.44 | $14.34 | 14000 |
| 2025-06-02 | 14.47 | $14.48 | 33724 |
| 2025-05-30 | 14.45 | $14.35 | 35945 |
| 2025-05-29 | 14.47 | $14.40 | 24028 |
| 2025-05-28 | 14.48 | $14.40 | 44530 |
| 2025-05-27 | 14.49 | $14.55 | 9810 |
| 2025-05-23 | 14.46 | $14.37 | 25300 |
| 2025-05-22 | 14.47 | $14.34 | 9333 |
| 2025-05-21 | 14.49 | $14.24 | 14100 |
| 2025-05-20 | 14.56 | $14.43 | 33302 |
| 2025-05-19 | 14.57 | $14.47 | 14600 |
| 2025-05-16 | 14.57 | $14.58 | 17300 |
| 2025-05-15 | 14.54 | $14.49 | 16737 |
| 2025-05-14 | 14.53 | $14.55 | 28433 |
| 2025-05-13 | 14.49 | $14.58 | 29817 |
| 2025-05-12 | 14.44 | $14.54 | 54800 |
| 2025-05-09 | 14.38 | $14.45 | 60002 |
| 2025-05-08 | 14.35 | $14.40 | 68300 |
| 2025-05-07 | 14.32 | $14.42 | 9802 |
| 2025-05-06 | 14.28 | $14.45 | 7307 |
| 2025-05-05 | 14.22 | $14.41 | 18349 |
| 2025-05-02 | 14.17 | $14.41 | 26600 |
| 2025-05-01 | 14.10 | $14.32 | 29229 |
| 2025-04-30 | 14.05 | $14.33 | 21737 |
| 2025-04-29 | 13.99 | $14.30 | 16001 |
| 2025-04-28 | 13.93 | $14.28 | 45905 |
| 2025-04-25 | 13.87 | $14.30 | 20300 |
| 2025-04-24 | 13.79 | $14.18 | 19049 |
| 2025-04-23 | 13.74 | $13.99 | 14100 |
| 2025-04-22 | 13.75 | $13.90 | 31200 |
| 2025-04-21 | 13.79 | $13.89 | 33100 |
| 2025-04-17 | 13.86 | $13.99 | 24300 |
| 2025-04-16 | 13.91 | $13.99 | 39547 |
| 2025-04-15 | 13.99 | $14.15 | 12802 |
| 2025-04-14 | 14.03 | $14.08 | 29148 |
| 2025-04-11 | 14.12 | $13.97 | 22045 |
| 2025-04-10 | 14.26 | $13.97 | 25246 |
| 2025-04-09 | 14.45 | $14.16 | 52400 |
| 2025-04-08 | 14.62 | $14.24 | 34104 |
| 2025-04-07 | 14.81 | $14.35 | 34646 |
| 2025-04-04 | 15.01 | $14.80 | 25141 |
| 2025-04-03 | 15.11 | $15.15 | 27900 |
| 2025-04-02 | 15.13 | $15.13 | 53700 |
| 2025-04-01 | 15.16 | $15.26 | 26500 |
| 2025-03-31 | 15.15 | $15.22 | 10646 |
| 2025-03-28 | 15.16 | $15.27 | 18000 |
| 2025-03-27 | 15.16 | $15.22 | 5704 |
| 2025-03-26 | 15.18 | $15.26 | 13538 |
| 2025-03-25 | 15.19 | $15.36 | 17700 |
| 2025-03-24 | 15.18 | $15.38 | 28300 |
| 2025-03-21 | 15.16 | $15.28 | 14200 |
| 2025-03-20 | 15.17 | $15.31 | 50516 |
| 2025-03-19 | 15.18 | $15.10 | 10200 |
| 2025-03-18 | 15.25 | $15.21 | 15425 |
| 2025-03-17 | 15.32 | $15.15 | 32500 |
| 2025-03-14 | 15.42 | $15.27 | 13949 |
| 2025-03-13 | 15.50 | $15.36 | 34900 |
| 2025-03-12 | 15.58 | $15.45 | 16600 |
| 2025-03-11 | 15.65 | $15.39 | 18200 |
| 2025-03-10 | 15.75 | $15.67 | 12700 |
| 2025-03-07 | 15.79 | $15.72 | 14848 |
| 2025-03-06 | 15.82 | $15.75 | 9400 |
| 2025-03-05 | 15.85 | $15.83 | 10900 |
| 2025-03-04 | 15.86 | $15.83 | 15300 |
| 2025-03-03 | 15.87 | $15.85 | 26000 |
| 2025-02-28 | 15.88 | $15.82 | 19300 |
| 2025-02-27 | 15.89 | $15.82 | 10540 |
| 2025-02-26 | 15.91 | $15.85 | 16400 |
| 2025-02-25 | 15.93 | $15.89 | 10108 |
| 2025-02-24 | 15.93 | $15.81 | 55527 |
| 2025-02-21 | 15.95 | $15.82 | 24210 |
| 2025-02-20 | 15.98 | $15.84 | 25100 |
| 2025-02-19 | 16.01 | $15.80 | 17200 |
| 2025-02-18 | 16.05 | $15.80 | 35900 |
| 2025-02-14 | 16.10 | $15.80 | 19800 |
| 2025-02-13 | 16.16 | $15.89 | 14737 |
| 2025-02-12 | 16.19 | $15.90 | 40100 |
| 2025-02-11 | 16.23 | $16.07 | 23300 |
| 2025-02-10 | 16.22 | $16.07 | 8012 |
| 2025-02-07 | 16.20 | $16.13 | 13541 |
| 2025-02-06 | 16.15 | $16.12 | 5626 |
| 2025-02-05 | 16.10 | $16.14 | 33718 |
| 2025-02-04 | 16.01 | $16.09 | 24600 |
| 2025-02-03 | 15.92 | $16.03 | 10100 |
| 2025-01-31 | 15.83 | $15.97 | 36031 |
| 2025-01-30 | 15.73 | $15.84 | 22100 |
| 2025-01-29 | 15.65 | $15.92 | 24700 |
| 2025-01-28 | 15.53 | $15.72 | 60100 |
| 2025-01-27 | 15.44 | $15.31 | 19432 |
| 2025-01-24 | 15.45 | $15.38 | 14201 |
| 2025-01-23 | 15.45 | $15.34 | 46800 |
| 2025-01-22 | 15.46 | $15.67 | 21600 |
| 2025-01-21 | 15.36 | $15.69 | 37045 |
| 2025-01-17 | 15.24 | $15.41 | 33204 |
| 2025-01-16 | 15.17 | $15.33 | 15019 |
| 2025-01-15 | 15.12 | $15.24 | 19400 |
| 2025-01-14 | 15.09 | $15.27 | 10347 |
| 2025-01-13 | 15.04 | $15.13 | 13621 |
| 2025-01-10 | 15.03 | $15.12 | 35900 |
| 2025-01-08 | 15.02 | $15.24 | 19907 |
| 2025-01-07 | 14.97 | $15.17 | 34400 |
| 2025-01-06 | 14.94 | $15.23 | 24000 |
| 2025-01-03 | 14.89 | $15.32 | 54900 |
| 2025-01-02 | 14.80 | $15.10 | 50614 |
| 2024-12-31 | 14.76 | $14.94 | 118407 |
| 2024-12-30 | 14.77 | $14.89 | 144200 |
| 2024-12-27 | 14.80 | $14.78 | 106809 |
| 2024-12-26 | 14.88 | $14.86 | 123200 |
| 2024-12-24 | 14.96 | $14.84 | 37500 |
| 2024-12-23 | 15.07 | $14.82 | 71913 |
| 2024-12-20 | 15.21 | $14.92 | 126426 |
| 2024-12-19 | 15.35 | $14.95 | 70300 |
| 2024-12-18 | 15.52 | $15.12 | 49818 |
| 2024-12-17 | 15.67 | $15.33 | 58421 |
| 2024-12-16 | 15.79 | $15.54 | 30200 |
| 2024-12-13 | 15.88 | $15.72 | 23102 |
| 2024-12-12 | 15.92 | $15.93 | 40613 |
| 2024-12-11 | 15.91 | $15.93 | 14713 |
| 2024-12-10 | 15.89 | $15.88 | 44100 |
| 2024-12-09 | 15.88 | $15.76 | 40503 |
| 2024-12-06 | 15.91 | $15.95 | 39949 |
| 2024-12-05 | 15.89 | $15.92 | 31100 |
| 2024-12-04 | 15.87 | $16.09 | 38247 |
| 2024-12-03 | 15.79 | $15.98 | 61843 |
| 2024-12-02 | 15.73 | $15.94 | 46800 |
| 2024-11-29 | 15.67 | $15.94 | 37315 |
| 2024-11-27 | 15.60 | $15.75 | 29900 |
| 2024-11-26 | 15.57 | $15.60 | 32414 |
| 2024-11-25 | 15.59 | $15.67 | 40708 |
| 2024-11-22 | 15.60 | $15.63 | 29816 |
| 2024-11-21 | 15.62 | $15.58 | 25500 |
| 2024-11-20 | 15.66 | $15.61 | 20621 |
| 2024-11-19 | 15.71 | $15.66 | 29900 |
| 2024-11-18 | 15.75 | $15.80 | 52400 |
| 2024-11-15 | 15.75 | $15.70 | 47809 |
| 2024-11-14 | 15.80 | $15.98 | 7900 |
| 2024-11-13 | 15.76 | $15.86 | 14913 |
| 2024-11-12 | 15.76 | $15.84 | 40540 |
| 2024-11-11 | 15.76 | $15.92 | 38949 |
| 2024-11-08 | 15.75 | $15.90 | 14100 |
| 2024-11-07 | 15.74 | $15.78 | 48109 |
| 2024-11-06 | 15.76 | $15.75 | 36832 |
| 2024-11-05 | 15.81 | $15.95 | 20926 |
| 2024-11-04 | 15.80 | $15.84 | 26522 |
| 2024-11-01 | 15.84 | $15.83 | 25700 |
| 2024-10-31 | 15.88 | $15.89 | 32413 |
| 2024-10-30 | 15.92 | $15.83 | 18839 |
| 2024-10-29 | 15.98 | $15.76 | 19102 |
| 2024-10-28 | 16.09 | $15.86 | 58300 |
| 2024-10-25 | 16.19 | $15.87 | 29102 |
| 2024-10-24 | 16.30 | $15.99 | 19137 |
| 2024-10-23 | 16.41 | $16.15 | 29100 |
| 2024-10-22 | 16.48 | $16.44 | 20100 |
| 2024-10-21 | 16.48 | $16.47 | 5216 |
| 2024-10-18 | 16.47 | $16.52 | 2839 |
| 2024-10-17 | 16.44 | $16.38 | 2300 |
| 2024-10-16 | 16.44 | $16.30 | 16600 |
| 2024-10-15 | 16.47 | $16.37 | 15729 |
| 2024-10-14 | 16.48 | $16.43 | 18911 |
| 2024-10-11 | 16.48 | $16.44 | 37400 |
| 2024-10-10 | 16.46 | $16.45 | 7627 |
| 2024-10-09 | 16.44 | $16.45 | 16200 |
| 2024-10-08 | 16.42 | $16.39 | 29208 |
| 2024-10-07 | 16.40 | $16.30 | 13523 |
| 2024-10-04 | 16.41 | $16.33 | 23010 |
| 2024-10-03 | 16.41 | $16.40 | 20807 |
| 2024-10-02 | 16.38 | $16.45 | 36800 |
| 2024-10-01 | 16.33 | $16.45 | 21300 |
| 2024-09-30 | 16.26 | $16.35 | 28800 |
| 2024-09-27 | 16.22 | $16.24 | 40100 |
| 2024-09-26 | 16.19 | $16.18 | 19000 |
| 2024-09-25 | 16.18 | $16.15 | 14004 |
| 2024-09-24 | 16.17 | $16.13 | 13300 |
| 2024-09-23 | 16.17 | $16.15 | 46800 |
| 2024-09-20 | 16.16 | $16.24 | 21400 |
| 2024-09-19 | 16.12 | $16.22 | 32247 |
| 2024-09-18 | 16.07 | $16.08 | 12948 |
| 2024-09-17 | 16.06 | $16.11 | 21912 |
| 2024-09-16 | 16.04 | $16.14 | 21300 |
| 2024-09-13 | 16.00 | $16.10 | 21326 |
| 2024-09-12 | 15.96 | $16.10 | 52700 |
| 2024-09-11 | 15.92 | $15.97 | 55105 |
| 2024-09-10 | 15.90 | $15.94 | 12300 |
| 2024-09-09 | 15.90 | $15.89 | 14300 |
| 2024-09-06 | 15.91 | $15.87 | 29218 |
| 2024-09-05 | 15.93 | $15.91 | 54200 |
| 2024-09-04 | 15.94 | $15.95 | 20928 |
| 2024-09-03 | 15.94 | $16.00 | 20930 |
| 2024-08-30 | 15.92 | $15.89 | 47022 |
| 2024-08-29 | 15.94 | $15.94 | 32700 |
| 2024-08-28 | 15.94 | $15.89 | 16201 |
| 2024-08-27 | 15.97 | $15.97 | 14200 |
| 2024-08-26 | 15.97 | $15.95 | 16800 |
| 2024-08-23 | 15.98 | $15.94 | 15502 |
| 2024-08-22 | 15.99 | $15.89 | 33100 |
| 2024-08-21 | 16.03 | $15.96 | 18900 |
| 2024-08-20 | 16.04 | $16.01 | 9529 |
| 2024-08-19 | 16.05 | $16.11 | 30128 |
| 2024-08-16 | 16.03 | $16.05 | 4620 |
| 2024-08-15 | 16.02 | $15.96 | 17210 |
| 2024-08-14 | 16.03 | $16.09 | 4000 |
| 2024-08-13 | 16.01 | $16.03 | 32801 |
| 2024-08-12 | 16.00 | $16.07 | 11014 |
| 2024-08-09 | 15.98 | $16.10 | 14224 |
| 2024-08-08 | 15.95 | $16.09 | 31327 |
| 2024-08-07 | 15.91 | $15.96 | 15213 |
| 2024-08-06 | 15.90 | $15.92 | 23601 |
| 2024-08-05 | 15.90 | $15.80 | 43434 |
| 2024-08-02 | 15.95 | $16.03 | 31900 |
| 2024-08-01 | 15.93 | $16.08 | 3813 |
| 2024-07-31 | 15.89 | $16.04 | 20134 |
| 2024-07-30 | 15.86 | $15.91 | 26200 |
| 2024-07-29 | 15.86 | $15.93 | 49418 |
| 2024-07-26 | 15.86 | $15.91 | 26821 |
| 2024-07-25 | 15.87 | $15.94 | 24400 |
| 2024-07-24 | 15.87 | $15.85 | 19508 |
| 2024-07-23 | 15.90 | $15.87 | 27640 |
| 2024-07-22 | 15.93 | $15.85 | 21500 |
| 2024-07-19 | 15.97 | $15.85 | 5900 |
| 2024-07-18 | 16.03 | $15.83 | 26300 |
| 2024-07-17 | 16.10 | $15.92 | 62400 |
| 2024-07-16 | 16.17 | $16.07 | 23300 |
| 2024-07-15 | 16.20 | $16.08 | 10400 |
| 2024-07-12 | 16.23 | $16.13 | 20500 |
| 2024-07-11 | 16.25 | $16.25 | 12512 |
| 2024-07-10 | 16.23 | $16.13 | 12920 |
| 2024-07-09 | 16.26 | $16.13 | 25600 |
| 2024-07-08 | 16.28 | $16.22 | 10708 |
| 2024-07-05 | 16.28 | $16.24 | 14300 |
| 2024-07-03 | 16.27 | $16.29 | 9800 |
| 2024-07-02 | 16.24 | $16.30 | 16339 |
| 2024-07-01 | 16.20 | $16.25 | 6716 |
| 2024-06-28 | 16.16 | $16.26 | 16845 |
| 2024-06-27 | 16.11 | $16.20 | 20900 |
| 2024-06-26 | 16.07 | $15.99 | 10200 |
| 2024-06-25 | 16.08 | $15.97 | 12448 |
| 2024-06-24 | 16.11 | $15.92 | 18400 |
| 2024-06-21 | 16.15 | $16.01 | 800 |
| 2024-06-20 | 16.18 | $16.03 | 41600 |
| 2024-06-18 | 16.19 | $16.16 | 13412 |
| 2024-06-17 | 16.18 | $16.11 | 8047 |
| 2024-06-14 | 16.17 | $16.16 | 24547 |
| 2024-06-13 | 16.14 | $16.12 | 7521 |
| 2024-06-12 | 16.11 | $16.09 | 20400 |
| 2024-06-11 | 16.08 | $16.14 | 18200 |
| 2024-06-10 | 16.04 | $16.13 | 15304 |
| 2024-06-07 | 15.98 | $16.21 | 21700 |
| 2024-06-06 | 15.88 | $15.99 | 18940 |
| 2024-06-05 | 15.84 | $16.00 | 30600 |
| 2024-06-04 | 15.77 | $15.92 | 27500 |
| 2024-06-03 | 15.72 | $15.75 | 15800 |
| 2024-05-31 | 15.71 | $15.82 | 15207 |
| 2024-05-30 | 15.68 | $15.72 | 21000 |
| 2024-05-29 | 15.68 | $15.60 | 16026 |
| 2024-05-28 | 15.71 | $15.57 | 11626 |
| 2024-05-24 | 15.75 | $15.66 | 10300 |
| 2024-05-23 | 15.78 | $15.60 | 18005 |
| 2024-05-22 | 15.83 | $15.74 | 3200 |
| 2024-05-21 | 15.85 | $15.86 | 17000 |
| 2024-05-20 | 15.84 | $15.81 | 17136 |
| 2024-05-17 | 15.84 | $15.80 | 11900 |
| 2024-05-16 | 15.83 | $15.82 | 17125 |
| 2024-05-15 | 15.83 | $15.85 | 9500 |
| 2024-05-14 | 15.81 | $15.77 | 9000 |
| 2024-05-13 | 15.81 | $15.82 | 11710 |
| 2024-05-10 | 15.79 | $15.90 | 11710 |
| 2024-05-09 | 15.75 | $15.92 | 6216 |
| 2024-05-08 | 15.68 | $15.86 | 3500 |
| 2024-05-07 | 15.63 | $15.84 | 27701 |
| 2024-05-06 | 15.57 | $15.72 | 34215 |
| 2024-05-03 | 15.54 | $15.77 | 16218 |
| 2024-05-02 | 15.48 | $15.58 | 14700 |
| 2024-05-01 | 15.47 | $15.52 | 23910 |
| 2024-04-30 | 15.49 | $15.50 | 36900 |
| 2024-04-29 | 15.51 | $15.53 | 13400 |
| 2024-04-26 | 15.54 | $15.51 | 14429 |
| 2024-04-25 | 15.57 | $15.52 | 29700 |
| 2024-04-24 | 15.62 | $15.66 | 22427 |
| 2024-04-23 | 15.63 | $16.11 | 33900 |
| 2024-04-22 | 15.50 | $15.64 | 13300 |
| 2024-04-19 | 15.50 | $15.65 | 14127 |
| 2024-04-18 | 15.50 | $15.54 | 18000 |
| 2024-04-17 | 15.53 | $15.51 | 18020 |
| 2024-04-16 | 15.58 | $15.36 | 16300 |
| 2024-04-15 | 15.70 | $15.24 | 31735 |
| 2024-04-12 | 15.88 | $15.34 | 32500 |
| 2024-04-11 | 16.07 | $15.79 | 37147 |
| 2024-04-10 | 16.16 | $16.07 | 20529 |
| 2024-04-09 | 16.18 | $16.13 | 7800 |
| 2024-04-08 | 16.18 | $16.17 | 26300 |
| 2024-04-05 | 16.17 | $16.25 | 13000 |
| 2024-04-04 | 16.13 | $16.18 | 11021 |
| 2024-04-03 | 16.10 | $16.19 | 8000 |
| 2024-04-02 | 16.07 | $16.11 | 18900 |
| 2024-04-01 | 16.05 | $16.14 | 8527 |
| 2024-03-28 | 16.01 | $16.13 | 16800 |
| 2024-03-27 | 15.98 | $16.06 | 14500 |
| 2024-03-26 | 15.95 | $15.91 | 15632 |
| 2024-03-25 | 15.97 | $15.92 | 22500 |
| 2024-03-22 | 15.99 | $16.05 | 23536 |
| 2024-03-21 | 15.97 | $16.02 | 15742 |
| 2024-03-20 | 15.96 | $16.05 | 10100 |
| 2024-03-19 | 15.94 | $16.05 | 16500 |
| 2024-03-18 | 15.91 | $16.00 | 22632 |
| 2024-03-15 | 15.89 | $16.00 | 11005 |
| 2024-03-14 | 15.87 | $15.79 | 9901 |
| 2024-03-13 | 15.91 | $15.92 | 18118 |
| 2024-03-12 | 15.92 | $15.91 | 15203 |
| 2024-03-11 | 15.93 | $15.99 | 7416 |
| 2024-03-08 | 15.92 | $15.90 | 27322 |
| 2024-03-07 | 15.94 | $15.98 | 40910 |
| 2024-03-06 | 15.94 | $15.92 | 21500 |
| 2024-03-05 | 15.95 | $15.89 | 25500 |
| 2024-03-04 | 15.98 | $15.88 | 13230 |
| 2024-03-01 | 16.02 | $15.94 | 57800 |
| 2024-02-29 | 16.05 | $16.04 | 17000 |
| 2024-02-28 | 16.05 | $16.03 | 16736 |
| 2024-02-27 | 16.05 | $15.93 | 33200 |
| 2024-02-26 | 16.09 | $16.08 | 17000 |
| 2024-02-23 | 16.08 | $16.14 | 6800 |
| 2024-02-22 | 16.05 | $16.11 | 33800 |
| 2024-02-21 | 16.03 | $16.20 | 36126 |
| 2024-02-20 | 15.97 | $16.03 | 17618 |
| 2024-02-16 | 15.95 | $15.94 | 20344 |
| 2024-02-15 | 15.95 | $15.99 | 15300 |
| 2024-02-14 | 15.94 | $15.81 | 22934 |
| 2024-02-13 | 15.98 | $15.86 | 22400 |
| 2024-02-12 | 16.02 | $16.01 | 26035 |
| 2024-02-09 | 16.01 | $15.83 | 16600 |
| 2024-02-08 | 16.06 | $15.81 | 21901 |
| 2024-02-07 | 16.12 | $15.84 | 32220 |
| 2024-02-06 | 16.18 | $16.09 | 65041 |
| 2024-02-05 | 16.17 | $16.29 | 24827 |
| 2024-02-02 | 16.09 | $16.25 | 13012 |
| 2024-02-01 | 16.01 | $16.37 | 25300 |
| 2024-01-31 | 15.87 | $15.98 | 17130 |
| 2024-01-30 | 15.81 | $15.98 | 21007 |
| 2024-01-29 | 15.75 | $16.00 | 31312 |
| 2024-01-26 | 15.66 | $15.74 | 12700 |
| 2024-01-25 | 15.64 | $15.74 | 7309 |
| 2024-01-24 | 15.61 | $15.69 | 58113 |
| 2024-01-23 | 15.58 | $15.34 | 22519 |
| 2024-01-22 | 15.67 | $15.46 | 32800 |
| 2024-01-19 | 15.73 | $15.52 | 3938 |
| 2024-01-18 | 15.78 | $15.58 | 15637 |
| 2024-01-17 | 15.82 | $15.52 | 36800 |
| 2024-01-16 | 15.89 | $15.61 | 29600 |
| 2024-01-12 | 15.94 | $15.66 | 10547 |
| 2024-01-11 | 15.98 | $15.80 | 16200 |
| 2024-01-10 | 15.99 | $15.80 | 44704 |
| 2024-01-09 | 15.98 | $15.88 | 13900 |
| 2024-01-08 | 15.95 | $15.91 | 21600 |
| 2024-01-05 | 15.90 | $15.75 | 36100 |
| 2024-01-04 | 15.87 | $15.92 | 21831 |
| 2024-01-03 | 15.79 | $15.84 | 30711 |
| 2024-01-02 | 15.70 | $15.73 | 29134 |
| 2023-12-29 | 15.62 | $15.65 | 47948 |
| 2023-12-28 | 15.55 | $15.60 | 63744 |
| 2023-12-27 | 15.47 | $15.55 | 49446 |
| 2023-12-26 | 15.39 | $15.40 | 66202 |
| 2023-12-22 | 15.33 | $15.50 | 80200 |
| 2023-12-21 | 15.22 | $15.33 | 100100 |
| 2023-12-20 | 15.14 | $15.17 | 112900 |
| 2023-12-19 | 15.09 | $15.03 | 85800 |
| 2023-12-18 | 15.07 | $14.95 | 89640 |
| 2023-12-15 | 15.07 | $14.94 | 69707 |
| 2023-12-14 | 15.06 | $14.97 | 83300 |
| 2023-12-13 | 15.05 | $14.85 | 93200 |
| 2023-12-12 | 15.06 | $14.78 | 49100 |
| 2023-12-11 | 15.09 | $14.93 | 38900 |
| 2023-12-08 | 15.08 | $14.98 | 40900 |
| 2023-12-07 | 15.04 | $15.12 | 29100 |
| 2023-12-06 | 14.95 | $14.87 | 47936 |
| 2023-12-05 | 14.91 | $14.86 | 125724 |
| 2023-12-04 | 14.86 | $14.87 | 25022 |
| 2023-12-01 | 14.79 | $14.82 | 33900 |
| 2023-11-30 | 14.72 | $14.69 | 39000 |
| 2023-11-29 | 14.67 | $14.75 | 34600 |
| 2023-11-28 | 14.59 | $14.51 | 45844 |
| 2023-11-27 | 14.56 | $14.52 | 54344 |
| 2023-11-24 | 14.52 | $14.46 | 8906 |
| 2023-11-22 | 14.49 | $14.40 | 41126 |
| 2023-11-21 | 14.46 | $14.31 | 60219 |
| 2023-11-20 | 14.46 | $14.34 | 95502 |
| 2023-11-17 | 14.44 | $14.39 | 67402 |
| 2023-11-16 | 14.40 | $14.46 | 26527 |
| 2023-11-15 | 14.33 | $14.20 | 28500 |
| 2023-11-14 | 14.32 | $14.33 | 56746 |
| 2023-11-13 | 14.26 | $14.34 | 16048 |
| 2023-11-10 | 14.18 | $14.40 | 29248 |
| 2023-11-09 | 14.07 | $14.38 | 5923 |
| 2023-11-08 | 13.94 | $14.44 | 12400 |
| 2023-11-07 | 13.76 | $14.20 | 28809 |
| 2023-11-06 | 13.62 | $14.03 | 32206 |
| 2023-11-03 | 13.50 | $14.00 | 39100 |
| 2023-11-02 | 13.38 | $13.83 | 29404 |
| 2023-11-01 | 13.28 | $13.64 | 26900 |
| 2023-10-31 | 13.22 | $13.21 | 41000 |
| 2023-10-30 | 13.30 | $12.99 | 29800 |
| 2023-10-27 | 13.46 | $13.20 | 42939 |
| 2023-10-26 | 13.60 | $13.51 | 13700 |
| 2023-10-25 | 13.68 | $13.54 | 9847 |
| 2023-10-24 | 13.77 | $13.57 | 15600 |
| 2023-10-23 | 13.88 | $13.54 | 20600 |
| 2023-10-20 | 14.02 | $13.84 | 17005 |
| 2023-10-19 | 14.10 | $14.10 | 13600 |
| 2023-10-18 | 14.12 | $14.17 | 26300 |
| 2023-10-17 | 14.12 | $14.24 | 7938 |
| 2023-10-16 | 14.10 | $14.31 | 14134 |
| 2023-10-13 | 14.06 | $14.48 | 15800 |
| 2023-10-12 | 13.96 | $14.52 | 72600 |
| 2023-10-11 | 13.83 | $14.38 | 15845 |
| 2023-10-10 | 13.72 | $14.03 | 20000 |
| 2023-10-09 | 13.70 | $13.88 | 17400 |
| 2023-10-06 | 13.74 | $13.67 | 22446 |
| 2023-10-05 | 13.86 | $13.86 | 25100 |
| 2023-10-04 | 13.95 | $13.85 | 55800 |
| 2023-10-03 | 14.07 | $14.06 | 20200 |
| 2023-10-02 | 14.16 | $14.35 | 11600 |
| 2023-09-29 | 14.18 | $14.35 | 12500 |
| 2023-09-28 | 14.21 | $14.22 | 28700 |
| 2023-09-27 | 14.30 | $14.05 | 43700 |
| 2023-09-26 | 14.46 | $14.11 | 31900 |
| 2023-09-25 | 14.65 | $14.41 | 15300 |
| 2023-09-22 | 14.79 | $14.60 | 11500 |
| 2023-09-21 | 14.91 | $14.65 | 38000 |
| 2023-09-20 | 15.03 | $14.94 | 14749 |
| 2023-09-19 | 15.10 | $14.95 | 19000 |
| 2023-09-18 | 15.18 | $15.09 | 16015 |
| 2023-09-15 | 15.24 | $15.13 | 6806 |
| 2023-09-14 | 15.30 | $15.30 | 21900 |
| 2023-09-13 | 15.32 | $15.33 | 5843 |
| 2023-09-12 | 15.33 | $15.47 | 22018 |
| 2023-09-11 | 15.31 | $15.37 | 11631 |
| 2023-09-08 | 15.31 | $15.47 | 16800 |
| 2023-09-07 | 15.29 | $15.33 | 13100 |
| 2023-09-06 | 15.31 | $15.40 | 14044 |
| 2023-09-05 | 15.31 | $15.48 | 8203 |
| 2023-09-01 | 15.30 | $15.31 | 13623 |
| 2023-08-31 | 15.33 | $15.54 | 6900 |
| 2023-08-30 | 15.30 | $15.40 | 25900 |
| 2023-08-29 | 15.31 | $15.36 | 16403 |
| 2023-08-28 | 15.34 | $15.15 | 19319 |
| 2023-08-25 | 15.45 | $15.52 | 17233 |
| 2023-08-24 | 15.47 | $15.63 | 14726 |
| 2023-08-23 | 15.46 | $15.35 | 11039 |
| 2023-08-22 | 15.53 | $15.40 | 19132 |
| 2023-08-21 | 15.61 | $15.53 | 26446 |
| 2023-08-18 | 15.67 | $15.64 | 12743 |
| 2023-08-17 | 15.71 | $15.70 | 4119 |
| 2023-08-16 | 15.74 | $15.59 | 11919 |
| 2023-08-15 | 15.81 | $16.07 | 7737 |
| 2023-08-14 | 15.75 | $15.73 | 1213 |
| 2023-08-11 | 15.78 | $15.77 | 22139 |
| 2023-08-10 | 15.81 | $15.64 | 36400 |
| 2023-08-09 | 15.89 | $15.81 | 3400 |
| 2023-08-08 | 15.93 | $15.89 | 26500 |
| 2023-08-07 | 15.95 | $15.62 | 68010 |
| 2023-08-04 | 16.07 | $16.02 | 41900 |
| 2023-08-03 | 16.08 | $16.05 | 13900 |
| 2023-08-02 | 16.09 | $16.21 | 33312 |
| 2023-08-01 | 16.04 | $16.05 | 42113 |
| 2023-07-31 | 16.04 | $16.12 | 65633 |
| 2023-07-28 | 16.01 | $16.03 | 22427 |
| 2023-07-27 | 16.01 | $15.91 | 60700 |
| 2023-07-26 | 16.04 | $16.01 | 45400 |
| 2023-07-25 | 16.04 | $16.05 | 26400 |
| 2023-07-24 | 16.03 | $15.99 | 12929 |
| 2023-07-21 | 16.04 | $15.95 | 14700 |
| 2023-07-20 | 16.06 | $15.90 | 15500 |
| 2023-07-19 | 16.11 | $15.88 | 15900 |
| 2023-07-18 | 16.16 | $15.99 | 17801 |
| 2023-07-17 | 16.19 | $15.76 | 33300 |
| 2023-07-14 | 16.30 | $16.01 | 20700 |
| 2023-07-13 | 16.34 | $16.27 | 20745 |
| 2023-07-12 | 16.32 | $16.40 | 14843 |
| 2023-07-11 | 16.24 | $16.22 | 14627 |
| 2023-07-10 | 16.19 | $16.16 | 6100 |
| 2023-07-07 | 16.15 | $16.09 | 30747 |
| 2023-07-06 | 16.12 | $16.13 | 4700 |
| 2023-07-05 | 16.07 | $16.04 | 21733 |
| 2023-07-03 | 16.03 | $16.05 | 8400 |
| 2023-06-30 | 15.98 | $16.04 | 9000 |
| 2023-06-29 | 15.91 | $16.09 | 22629 |
| 2023-06-28 | 15.81 | $15.80 | 21010 |
| 2023-06-27 | 15.78 | $15.90 | 2033 |
| 2023-06-26 | 15.71 | $15.72 | 25100 |
| 2023-06-23 | 15.68 | $15.70 | 8200 |
| 2023-06-22 | 15.64 | $15.50 | 32443 |
| 2023-06-21 | 15.66 | $15.79 | 5800 |
| 2023-06-20 | 15.59 | $15.69 | 27600 |
| 2023-06-16 | 15.53 | $15.71 | 18144 |
| 2023-06-15 | 15.46 | $15.75 | 17014 |
| 2023-06-14 | 15.35 | $15.60 | 11746 |
| 2023-06-13 | 15.27 | $15.56 | 14812 |
| 2023-06-12 | 15.18 | $15.26 | 19105 |
| 2023-06-09 | 15.17 | $15.29 | 34108 |
| 2023-06-08 | 15.14 | $15.33 | 16349 |
| 2023-06-07 | 15.10 | $15.27 | 10044 |
| 2023-06-06 | 15.08 | $15.30 | 29700 |
| 2023-06-05 | 15.04 | $15.14 | 7967 |
| 2023-06-02 | 15.04 | $15.07 | 23843 |
| 2023-06-01 | 15.07 | $15.19 | 31712 |
| 2023-05-31 | 15.07 | $14.92 | 40034 |
| 2023-05-30 | 15.16 | $14.94 | 43800 |
| 2023-05-26 | 15.26 | $14.99 | 36037 |
| 2023-05-25 | 15.37 | $15.02 | 48040 |
| 2023-05-24 | 15.50 | $15.48 | 31335 |
| 2023-05-23 | 15.51 | $15.46 | 5134 |
| 2023-05-22 | 15.52 | $15.41 | 16700 |
| 2023-05-19 | 15.56 | $15.34 | 34300 |
| 2023-05-18 | 15.63 | $15.23 | 24400 |
| 2023-05-17 | 15.74 | $15.25 | 43000 |
| 2023-05-16 | 15.87 | $15.43 | 24400 |
| 2023-05-15 | 15.96 | $15.60 | 11925 |
| 2023-05-12 | 16.03 | $15.76 | 20200 |
| 2023-05-11 | 16.04 | $16.01 | 23800 |
| 2023-05-10 | 15.98 | $16.07 | 41000 |
| 2023-05-09 | 15.88 | $15.91 | 55541 |
| 2023-05-08 | 15.81 | $15.89 | 20900 |
| 2023-05-05 | 15.72 | $15.88 | 37300 |
| 2023-05-04 | 15.61 | $15.58 | 41500 |
| 2023-05-03 | 15.58 | $15.80 | 38600 |
| 2023-05-02 | 15.45 | $15.80 | 54600 |
| 2023-05-01 | 15.30 | $15.74 | 116900 |
| 2023-04-28 | 15.14 | $15.35 | 54600 |
| 2023-04-27 | 15.06 | $15.08 | 44500 |
| 2023-04-26 | 15.05 | $15.12 | 45500 |
| 2023-04-25 | 15.03 | $14.99 | 13800 |
| 2023-04-24 | 15.04 | $14.96 | 14000 |
| 2023-04-21 | 15.07 | $14.85 | 29100 |
| 2023-04-20 | 15.13 | $15.08 | 22221 |
| 2023-04-19 | 15.14 | $14.95 | 52008 |
| 2023-04-18 | 15.19 | $14.92 | 18700 |
| 2023-04-17 | 15.26 | $15.08 | 37400 |
| 2023-04-14 | 15.29 | $15.18 | 25100 |
| 2023-04-13 | 15.29 | $15.30 | 26200 |
| 2023-04-12 | 15.26 | $15.42 | 17505 |
| 2023-04-11 | 15.18 | $15.27 | 17609 |
| 2023-04-10 | 15.14 | $15.23 | 16103 |
| 2023-04-06 | 15.09 | $15.32 | 45800 |
| 2023-04-05 | 15.00 | $15.22 | 42700 |
| 2023-04-04 | 14.93 | $15.13 | 30943 |
| 2023-04-03 | 14.87 | $15.00 | 54100 |
| 2023-03-31 | 14.85 | $15.07 | 68717 |
| 2023-03-30 | 14.79 | $14.98 | 15717 |
| 2023-03-29 | 14.76 | $14.87 | 20304 |
| 2023-03-28 | 14.76 | $14.90 | 18700 |
| 2023-03-27 | 14.75 | $14.73 | 29303 |
| 2023-03-24 | 14.79 | $15.00 | 30925 |
| 2023-03-23 | 14.76 | $14.88 | 3200 |
| 2023-03-22 | 14.77 | $15.08 | 9600 |
| 2023-03-21 | 14.73 | $14.82 | 21311 |
| 2023-03-20 | 14.75 | $14.90 | 8100 |
| 2023-03-17 | 14.77 | $14.97 | 31800 |
| 2023-03-16 | 14.77 | $14.99 | 15000 |
| 2023-03-15 | 14.77 | $14.95 | 20400 |
| 2023-03-14 | 14.79 | $14.90 | 3742 |
| 2023-03-13 | 14.83 | $14.98 | 20800 |
| 2023-03-10 | 14.86 | $15.08 | 25431 |
| 2023-03-09 | 14.88 | $15.24 | 11937 |
| 2023-03-08 | 14.86 | $15.07 | 36500 |
| 2023-03-07 | 14.89 | $15.00 | 20800 |
| 2023-03-06 | 14.95 | $15.02 | 21300 |
| 2023-03-03 | 15.03 | $15.21 | 25818 |
| 2023-03-02 | 15.08 | $15.21 | 23000 |
| 2023-03-01 | 15.14 | $15.30 | 3745 |
| 2023-02-28 | 15.20 | $15.25 | 9800 |
| 2023-02-27 | 15.28 | $15.24 | 9910 |
| 2023-02-24 | 15.40 | $15.07 | 27706 |
| 2023-02-23 | 15.60 | $15.22 | 49744 |
| 2023-02-22 | 15.81 | $15.18 | 12723 |
| 2023-02-21 | 16.07 | $15.36 | 48200 |
| 2023-02-17 | 16.34 | $15.95 | 23800 |
| 2023-02-16 | 16.48 | $16.17 | 9201 |
| 2023-02-15 | 16.58 | $16.31 | 19400 |
| 2023-02-14 | 16.66 | $16.35 | 20505 |
| 2023-02-13 | 16.74 | $16.60 | 19300 |
| 2023-02-10 | 16.75 | $16.67 | 15300 |
| 2023-02-09 | 16.74 | $16.61 | 11749 |
| 2023-02-08 | 16.75 | $16.62 | 24600 |
| 2023-02-07 | 16.74 | $16.74 | 26719 |
| 2023-02-06 | 16.70 | $16.47 | 11539 |
| 2023-02-03 | 16.73 | $16.58 | 20200 |
| 2023-02-02 | 16.72 | $16.63 | 20100 |
| 2023-02-01 | 16.69 | $16.42 | 13400 |
| 2023-01-31 | 16.72 | $16.41 | 22642 |
| 2023-01-30 | 16.74 | $16.63 | 12500 |
| 2023-01-27 | 16.70 | $16.49 | 9200 |
| 2023-01-26 | 16.69 | $16.54 | 10018 |
| 2023-01-25 | 16.66 | $16.15 | 38700 |
| 2023-01-24 | 16.73 | $16.73 | 21114 |
| 2023-01-23 | 16.63 | $16.84 | 30522 |
| 2023-01-20 | 16.47 | $16.72 | 2500 |
| 2023-01-19 | 16.30 | $16.41 | 27000 |
| 2023-01-18 | 16.18 | $16.41 | 25110 |
| 2023-01-17 | 16.04 | $16.37 | 52712 |
| 2023-01-13 | 15.87 | $16.13 | 32800 |
| 2023-01-12 | 15.74 | $16.12 | 36500 |
| 2023-01-11 | 15.59 | $15.72 | 42400 |
| 2023-01-10 | 15.52 | $15.61 | 17200 |
| 2023-01-09 | 15.47 | $15.71 | 23200 |
| 2023-01-06 | 15.37 | $15.51 | 28600 |
| 2023-01-05 | 15.32 | $15.67 | 25800 |
| 2023-01-04 | 15.21 | $15.45 | 24637 |
| 2023-01-03 | 15.14 | $15.53 | 51900 |
| 2022-12-30 | 15.03 | $15.18 | 38241 |
| 2022-12-29 | 15.01 | $15.07 | 133043 |
| 2022-12-28 | 15.02 | $15.09 | 84800 |
| 2022-12-27 | 15.04 | $14.97 | 75229 |
| 2022-12-23 | 15.09 | $14.93 | 100631 |
| 2022-12-22 | 15.17 | $15.03 | 86300 |
| 2022-12-21 | 15.24 | $15.02 | 66800 |
| 2022-12-20 | 15.32 | $14.90 | 152841 |
| 2022-12-19 | 15.47 | $15.11 | 45833 |
| 2022-12-16 | 15.57 | $15.08 | 36700 |
| 2022-12-15 | 15.71 | $15.30 | 34000 |
| 2022-12-14 | 15.81 | $15.56 | 23621 |
| 2022-12-13 | 15.84 | $15.81 | 55900 |
| 2022-12-12 | 15.79 | $15.69 | 45900 |
| 2022-12-09 | 15.77 | $15.37 | 24119 |
| 2022-12-08 | 15.85 | $15.49 | 52300 |
| 2022-12-07 | 15.89 | $15.58 | 64908 |
| 2022-12-06 | 15.91 | $15.65 | 27230 |
| 2022-12-05 | 15.91 | $15.62 | 31600 |
| 2022-12-02 | 15.91 | $15.74 | 47836 |
| 2022-12-01 | 15.87 | $15.90 | 46300 |
| 2022-11-30 | 15.76 | $15.62 | 66300 |
| 2022-11-29 | 15.71 | $15.53 | 53800 |
| 2022-11-28 | 15.67 | $15.55 | 67003 |
| 2022-11-25 | 15.62 | $15.57 | 23500 |
| 2022-11-23 | 15.53 | $15.80 | 39900 |
| 2022-11-22 | 15.36 | $15.80 | 18320 |
| 2022-11-21 | 15.13 | $15.50 | 21100 |
| 2022-11-18 | 14.96 | $15.78 | 17900 |
| 2022-11-17 | 14.65 | $15.25 | 102100 |
| 2022-11-16 | 14.44 | $14.78 | 47341 |
| 2022-11-15 | 14.34 | $14.55 | 31920 |
| 2022-11-14 | 14.30 | $14.25 | 54800 |
| 2022-11-11 | 14.34 | $14.70 | 22400 |
| 2022-11-10 | 14.25 | $14.55 | 73600 |
| 2022-11-09 | 14.19 | $14.17 | 46900 |
| 2022-11-08 | 14.24 | $14.20 | 43625 |
| 2022-11-07 | 14.30 | $14.10 | 58516 |
| 2022-11-04 | 14.41 | $14.55 | 31300 |
| 2022-11-03 | 14.41 | $15.11 | 31500 |
| 2022-11-02 | 14.24 | $14.86 | 93906 |
| 2022-11-01 | 14.11 | $14.44 | 71100 |
| 2022-10-31 | 14.09 | $14.16 | 33025 |
| 2022-10-28 | 14.17 | $14.13 | 15835 |
| 2022-10-27 | 14.28 | $14.25 | 23540 |
| 2022-10-26 | 14.38 | $14.02 | 293400 |
| 2022-10-25 | 14.59 | $14.20 | 82206 |
| 2022-10-24 | 14.79 | $14.42 | 34304 |
| 2022-10-21 | 14.97 | $14.80 | 12647 |
| 2022-10-20 | 15.08 | $15.23 | 13300 |
| 2022-10-19 | 15.07 | $15.17 | 13243 |
| 2022-10-18 | 15.09 | $15.19 | 31107 |
| 2022-10-17 | 15.12 | $14.99 | 10300 |
| 2022-10-14 | 15.21 | $15.20 | 7802 |
| 2022-10-13 | 15.27 | $15.25 | 8419 |
| 2022-10-12 | 15.32 | $15.58 | 7100 |
| 2022-10-11 | 15.29 | $15.46 | 2939 |
| 2022-10-10 | 15.29 | $15.15 | 9743 |
| 2022-10-07 | 15.40 | $15.53 | 7700 |
| 2022-10-06 | 15.41 | $15.67 | 2022 |
| 2022-10-05 | 15.39 | $15.65 | 1000 |
| 2022-10-04 | 15.38 | $15.64 | 12002 |
| 2022-10-03 | 15.37 | $15.16 | 19422 |
| 2022-09-30 | 15.51 | $15.33 | 12907 |
| 2022-09-29 | 15.65 | $15.39 | 14429 |
| 2022-09-28 | 15.79 | $15.75 | 27421 |
| 2022-09-27 | 15.86 | $15.70 | 23004 |
| 2022-09-26 | 15.96 | $16.17 | 2343 |
| 2022-09-23 | 15.95 | $15.85 | 4529 |
| 2022-09-22 | 16.03 | $16.37 | 3300 |
| 2022-09-21 | 15.97 | $15.85 | 5938 |
| 2022-09-20 | 16.06 | $15.75 | 8044 |
| 2022-09-19 | 16.22 | $16.00 | 6443 |
| 2022-09-16 | 16.33 | $16.00 | 9800 |
| 2022-09-15 | 16.46 | $16.33 | 4040 |
| 2022-09-14 | 16.52 | $16.83 | 18100 |
| 2022-09-13 | 16.44 | $16.41 | 19300 |
| 2022-09-12 | 16.48 | $16.59 | 31809 |
| 2022-09-09 | 16.47 | $16.71 | 8900 |
| 2022-09-08 | 16.43 | $17.17 | 41600 |
| 2022-09-07 | 16.23 | $16.37 | 14816 |
| 2022-09-06 | 16.24 | $16.20 | 2800 |
| 2022-09-02 | 16.32 | $16.29 | 4800 |
| 2022-09-01 | 16.39 | $16.22 | 11600 |
| 2022-08-31 | 16.50 | $16.50 | 14802 |
| 2022-08-30 | 16.55 | $16.35 | 6600 |
| 2022-08-29 | 16.65 | $16.53 | 26402 |
| 2022-08-26 | 16.73 | $16.65 | 12200 |
| 2022-08-25 | 16.79 | $16.63 | 10900 |
| 2022-08-24 | 16.88 | $16.71 | 13224 |
| 2022-08-23 | 16.95 | $16.81 | 10120 |
| 2022-08-22 | 17.01 | $16.56 | 9949 |
| 2022-08-19 | 17.17 | $16.74 | 19219 |
| 2022-08-18 | 17.30 | $16.88 | 34000 |
| 2022-08-17 | 17.41 | $17.00 | 23900 |
| 2022-08-16 | 17.51 | $17.60 | 10234 |
| 2022-08-15 | 17.43 | $17.71 | 8800 |
| 2022-08-12 | 17.30 | $17.59 | 9500 |
| 2022-08-11 | 17.18 | $17.13 | 13000 |
| 2022-08-10 | 17.18 | $17.21 | 52419 |
| 2022-08-09 | 17.15 | $16.63 | 50900 |
| 2022-08-08 | 17.30 | $17.21 | 11716 |
| 2022-08-05 | 17.29 | $17.25 | 800 |
| 2022-08-04 | 17.27 | $17.44 | 8500 |
| 2022-08-03 | 17.17 | $17.54 | 6627 |
| 2022-08-02 | 17.03 | $17.26 | 17704 |
| 2022-08-01 | 16.94 | $17.18 | 22600 |
| 2022-07-29 | 16.86 | $17.07 | 28819 |
| 2022-07-28 | 16.79 | $16.75 | 9600 |
| 2022-07-27 | 16.81 | $16.70 | 13700 |
| 2022-07-26 | 16.85 | $16.74 | 20000 |
| 2022-07-25 | 16.89 | $16.65 | 10941 |
| 2022-07-22 | 16.96 | $16.74 | 8300 |
| 2022-07-21 | 17.02 | $16.79 | 31542 |
| 2022-07-20 | 17.08 | $16.80 | 41205 |
| 2022-07-19 | 17.15 | $17.35 | 19400 |
| 2022-07-18 | 17.05 | $17.54 | 24300 |
| 2022-07-15 | 16.88 | $16.88 | 11347 |
| 2022-07-14 | 16.87 | $16.65 | 19300 |
| 2022-07-13 | 16.94 | $17.05 | 18544 |
| 2022-07-12 | 16.89 | $17.15 | 6000 |
| 2022-07-11 | 16.81 | $16.82 | 24600 |
| 2022-07-08 | 16.80 | $17.49 | 9700 |
| 2022-07-07 | 16.59 | $16.95 | 7900 |
| 2022-07-06 | 16.50 | $16.85 | 11208 |
| 2022-07-05 | 16.43 | $16.86 | 11224 |
| 2022-07-01 | 16.35 | $16.59 | 17626 |
| 2022-06-30 | 16.33 | $16.16 | 31045 |
| 2022-06-29 | 16.46 | $16.33 | 57044 |
| 2022-06-28 | 16.56 | $16.59 | 36111 |
| 2022-06-27 | 16.60 | $15.87 | 36806 |
| 2022-06-24 | 16.89 | $16.12 | 13727 |
| 2022-06-23 | 17.16 | $16.05 | 21700 |
| 2022-06-22 | 17.51 | $16.55 | 15718 |
| 2022-06-21 | 17.78 | $17.20 | 9347 |
| 2022-06-17 | 17.90 | $17.42 | 13120 |
| 2022-06-16 | 17.97 | $17.43 | 29913 |
| 2022-06-15 | 18.04 | $17.50 | 31600 |
| 2022-06-14 | 18.11 | $17.68 | 9500 |
| 2022-06-13 | 18.12 | $18.12 | 9700 |
| 2022-06-10 | 17.99 | $17.63 | 28836 |
| 2022-06-09 | 17.97 | $17.85 | 10221 |
| 2022-06-08 | 17.88 | $18.00 | 19800 |
| 2022-06-07 | 17.71 | $17.99 | 15300 |
| 2022-06-06 | 17.50 | $17.86 | 13501 |
| 2022-06-03 | 17.28 | $17.49 | 11900 |
| 2022-06-02 | 17.12 | $17.32 | 15246 |
| 2022-06-01 | 16.99 | $17.30 | 14700 |
| 2022-05-31 | 16.82 | $17.23 | 45448 |
| 2022-05-27 | 16.65 | $17.95 | 25449 |
| 2022-05-26 | 16.20 | $17.40 | 24100 |
| 2022-05-25 | 15.84 | $16.55 | 28100 |
| 2022-05-24 | 15.67 | $16.13 | 50923 |
| 2022-05-23 | 15.61 | $16.63 | 11322 |
| 2022-05-20 | 15.39 | $15.89 | 11615 |
| 2022-05-19 | 15.36 | $15.86 | 9300 |
| 2022-05-18 | 15.35 | $15.59 | 15431 |
| 2022-05-17 | 15.44 | $15.60 | 11449 |
| 2022-05-16 | 15.55 | $15.62 | 23534 |
| 2022-05-13 | 15.70 | $15.51 | 8400 |
| 2022-05-12 | 15.92 | $15.76 | 47347 |
| 2022-05-11 | 16.13 | $15.99 | 37106 |
| 2022-05-10 | 16.33 | $16.51 | 16823 |
| 2022-05-09 | 16.41 | $16.60 | 10600 |
| 2022-05-06 | 16.49 | $16.45 | 8800 |
| 2022-05-05 | 16.66 | $16.83 | 3745 |
| 2022-05-04 | 16.74 | $16.93 | 8442 |
| 2022-05-03 | 16.83 | $16.93 | 9245 |
| 2022-05-02 | 16.95 | $16.98 | 1314 |
| 2022-04-29 | 17.09 | $16.71 | 28332 |
| 2022-04-28 | 17.36 | $17.26 | 11909 |
| 2022-04-27 | 17.52 | $17.39 | 6906 |
| 2022-04-26 | 17.68 | $17.91 | 11601 |
| 2022-04-25 | 17.72 | $17.80 | 4200 |
| 2022-04-22 | 17.82 | $17.90 | 4448 |
| 2022-04-21 | 17.91 | $17.90 | 3210 |
| 2022-04-20 | 18.03 | $18.05 | 4800 |
| 2022-04-19 | 18.14 | $17.99 | 8430 |
| 2022-04-18 | 18.30 | $18.10 | 8800 |
| 2022-04-14 | 18.47 | $18.17 | 37142 |
| 2022-04-13 | 18.66 | $18.16 | 49000 |
| 2022-04-12 | 18.90 | $19.05 | 8945 |
| 2022-04-11 | 18.91 | $18.91 | 5235 |
| 2022-04-08 | 18.98 | $19.00 | 2035 |
| 2022-04-07 | 19.03 | $19.18 | 7500 |
| 2022-04-06 | 19.04 | $19.19 | 14603 |
| 2022-04-05 | 19.06 | $19.02 | 2600 |
| 2022-04-04 | 19.14 | $19.20 | 5619 |
| 2022-04-01 | 19.18 | $19.30 | 7800 |
| 2022-03-31 | 19.21 | $19.29 | 26613 |
| 2022-03-30 | 19.24 | $19.12 | 6800 |
| 2022-03-29 | 19.34 | $19.05 | 18513 |
| 2022-03-28 | 19.49 | $19.16 | 8144 |
| 2022-03-25 | 19.64 | $19.40 | 8000 |
| 2022-03-24 | 19.74 | $19.65 | 10700 |
| 2022-03-23 | 19.79 | $20.00 | 34841 |
| 2022-03-22 | 19.74 | $19.35 | 12103 |
| 2022-03-21 | 19.88 | $19.03 | 60000 |
| 2022-03-18 | 20.15 | $20.00 | 29033 |
| 2022-03-17 | 20.17 | $20.01 | 4338 |
| 2022-03-16 | 20.20 | $20.00 | 10135 |
| 2022-03-15 | 20.22 | $20.00 | 16900 |
| 2022-03-14 | 20.25 | $20.00 | 16736 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.60
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.39
Average
49.44
Maximum
83.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.60 | $14.87 | 12600 |
| 2026-07-16 | 49.06 | $14.88 | 9900 |
| 2026-07-15 | 51.83 | $14.94 | 31000 |
| 2026-07-14 | 56.92 | $15.04 | 24900 |
| 2026-07-13 | 50.98 | $14.91 | 16729 |
| 2026-07-10 | 53.69 | $14.96 | 15600 |
| 2026-07-09 | 55.94 | $15.00 | 5500 |
| 2026-07-08 | 53.13 | $14.94 | 28600 |
| 2026-07-07 | 53.13 | $14.94 | 14928 |
| 2026-07-06 | 60.05 | $15.06 | 12001 |
| 2026-07-02 | 59.21 | $15.04 | 15148 |
| 2026-07-01 | 55.66 | $14.96 | 16124 |
| 2026-06-30 | 60.67 | $15.04 | 29500 |
| 2026-06-29 | 53.17 | $14.89 | 40800 |
| 2026-06-26 | 53.17 | $14.89 | 13416 |
| 2026-06-25 | 53.17 | $14.89 | 5900 |
| 2026-06-24 | 51.03 | $14.85 | 23930 |
| 2026-06-23 | 53.34 | $14.89 | 13303 |
| 2026-06-22 | 53.34 | $14.89 | 6200 |
| 2026-06-18 | 56.21 | $14.94 | 2401 |
| 2026-06-17 | 51.77 | $14.85 | 3413 |
| 2026-06-16 | 56.62 | $14.93 | 19900 |
| 2026-06-15 | 53.52 | $14.87 | 5209 |
| 2026-06-12 | 53.52 | $14.87 | 19500 |
| 2026-06-11 | 54.10 | $14.88 | 22309 |
| 2026-06-10 | 52.63 | $14.85 | 36237 |
| 2026-06-09 | 51.15 | $14.82 | 13500 |
| 2026-06-08 | 50.66 | $14.81 | 22300 |
| 2026-06-05 | 51.15 | $14.82 | 7300 |
| 2026-06-04 | 50.24 | $14.80 | 3400 |
| 2026-06-03 | 50.24 | $14.80 | 18600 |
| 2026-06-02 | 48.51 | $14.76 | 8700 |
| 2026-06-01 | 50.16 | $14.80 | 26700 |
| 2026-05-29 | 52.73 | $14.86 | 13200 |
| 2026-05-28 | 52.34 | $14.85 | 22841 |
| 2026-05-27 | 49.19 | $14.77 | 20405 |
| 2026-05-26 | 45.79 | $14.69 | 9700 |
| 2026-05-22 | 41.60 | $14.60 | 6500 |
| 2026-05-21 | 42.64 | $14.63 | 11116 |
| 2026-05-20 | 42.98 | $14.64 | 23000 |
| 2026-05-19 | 43.99 | $14.67 | 13100 |
| 2026-05-18 | 45.33 | $14.71 | 29711 |
| 2026-05-15 | 58.42 | $15.02 | 27300 |
| 2026-05-14 | 56.09 | $14.96 | 12036 |
| 2026-05-13 | 57.62 | $14.99 | 22200 |
| 2026-05-12 | 56.49 | $14.96 | 9212 |
| 2026-05-11 | 56.49 | $14.96 | 7525 |
| 2026-05-08 | 56.95 | $14.97 | 8531 |
| 2026-05-07 | 56.28 | $14.95 | 6000 |
| 2026-05-06 | 56.28 | $14.95 | 30710 |
| 2026-05-05 | 55.97 | $14.94 | 19700 |
| 2026-05-04 | 53.12 | $14.85 | 14800 |
| 2026-05-01 | 50.77 | $14.78 | 10800 |
| 2026-04-30 | 52.19 | $14.82 | 27200 |
| 2026-04-29 | 47.67 | $14.69 | 23703 |
| 2026-04-28 | 47.67 | $14.69 | 29921 |
| 2026-04-27 | 53.26 | $14.85 | 8300 |
| 2026-04-24 | 50.50 | $14.77 | 3600 |
| 2026-04-23 | 50.86 | $14.78 | 10131 |
| 2026-04-22 | 53.37 | $14.85 | 15039 |
| 2026-04-21 | 55.99 | $14.92 | 15946 |
| 2026-04-20 | 53.18 | $14.83 | 23469 |
| 2026-04-17 | 56.21 | $14.91 | 23900 |
| 2026-04-16 | 54.03 | $14.84 | 18400 |
| 2026-04-15 | 54.03 | $14.84 | 12949 |
| 2026-04-14 | 55.82 | $14.89 | 30900 |
| 2026-04-13 | 53.48 | $14.81 | 13543 |
| 2026-04-10 | 53.48 | $14.81 | 13900 |
| 2026-04-09 | 56.52 | $14.90 | 25412 |
| 2026-04-08 | 52.53 | $14.76 | 15935 |
| 2026-04-07 | 51.63 | $14.73 | 16535 |
| 2026-04-06 | 52.58 | $14.76 | 13832 |
| 2026-04-02 | 52.02 | $14.74 | 7900 |
| 2026-04-01 | 48.87 | $14.63 | 34538 |
| 2026-03-31 | 50.59 | $14.69 | 24032 |
| 2026-03-30 | 50.59 | $14.69 | 33132 |
| 2026-03-27 | 35.55 | $14.25 | 9300 |
| 2026-03-26 | 36.02 | $14.27 | 18700 |
| 2026-03-25 | 36.72 | $14.30 | 10503 |
| 2026-03-24 | 31.70 | $14.18 | 20700 |
| 2026-03-23 | 41.98 | $14.57 | 6600 |
| 2026-03-20 | 42.32 | $14.58 | 20300 |
| 2026-03-19 | 46.94 | $14.71 | 3308 |
| 2026-03-18 | 43.32 | $14.63 | 5522 |
| 2026-03-17 | 46.72 | $14.72 | 12300 |
| 2026-03-16 | 46.72 | $14.72 | 26800 |
| 2026-03-13 | 46.30 | $14.71 | 21600 |
| 2026-03-12 | 45.06 | $14.68 | 7811 |
| 2026-03-11 | 46.07 | $14.71 | 5228 |
| 2026-03-10 | 40.57 | $14.58 | 42242 |
| 2026-03-09 | 45.30 | $14.72 | 5909 |
| 2026-03-06 | 46.40 | $14.75 | 9146 |
| 2026-03-05 | 48.25 | $14.80 | 17244 |
| 2026-03-04 | 48.25 | $14.80 | 26400 |
| 2026-03-03 | 57.38 | $15.02 | 29419 |
| 2026-03-02 | 56.31 | $14.99 | 40500 |
| 2026-02-27 | 54.87 | $14.95 | 24118 |
| 2026-02-26 | 51.05 | $14.85 | 19100 |
| 2026-02-25 | 50.25 | $14.83 | 27801 |
| 2026-02-24 | 49.07 | $14.80 | 23000 |
| 2026-02-23 | 45.36 | $14.71 | 21905 |
| 2026-02-20 | 49.55 | $14.82 | 23106 |
| 2026-02-19 | 52.48 | $14.89 | 28000 |
| 2026-02-18 | 52.10 | $14.88 | 10749 |
| 2026-02-17 | 56.91 | $14.99 | 23237 |
| 2026-02-13 | 62.95 | $15.11 | 7400 |
| 2026-02-12 | 65.13 | $15.15 | 12700 |
| 2026-02-11 | 62.34 | $15.06 | 16200 |
| 2026-02-10 | 64.52 | $15.10 | 10600 |
| 2026-02-09 | 62.33 | $15.03 | 14320 |
| 2026-02-06 | 62.33 | $15.03 | 24825 |
| 2026-02-05 | 62.02 | $15.02 | 12800 |
| 2026-02-04 | 63.48 | $15.05 | 42903 |
| 2026-02-03 | 56.35 | $14.83 | 67111 |
| 2026-02-02 | 51.88 | $14.72 | 87144 |
| 2026-01-30 | 53.78 | $14.76 | 16700 |
| 2026-01-29 | 52.55 | $14.73 | 35400 |
| 2026-01-28 | 51.73 | $14.71 | 25000 |
| 2026-01-27 | 45.97 | $14.58 | 42900 |
| 2026-01-26 | 43.51 | $14.53 | 22105 |
| 2026-01-23 | 45.07 | $14.57 | 18606 |
| 2026-01-22 | 44.12 | $14.55 | 19500 |
| 2026-01-21 | 45.62 | $14.59 | 15700 |
| 2026-01-20 | 47.95 | $14.65 | 16000 |
| 2026-01-16 | 47.95 | $14.65 | 7100 |
| 2026-01-15 | 47.54 | $14.64 | 15729 |
| 2026-01-14 | 49.74 | $14.70 | 30939 |
| 2026-01-13 | 50.47 | $14.72 | 18112 |
| 2026-01-12 | 48.67 | $14.67 | 11500 |
| 2026-01-09 | 49.01 | $14.68 | 35343 |
| 2026-01-08 | 45.39 | $14.58 | 13400 |
| 2026-01-07 | 45.39 | $14.58 | 30900 |
| 2026-01-06 | 44.68 | $14.56 | 34800 |
| 2026-01-05 | 45.81 | $14.60 | 17022 |
| 2026-01-02 | 43.07 | $14.52 | 11000 |
| 2025-12-31 | 43.07 | $14.52 | 42506 |
| 2025-12-30 | 42.75 | $14.51 | 120341 |
| 2025-12-29 | 38.75 | $14.39 | 107133 |
| 2025-12-26 | 42.00 | $14.53 | 35112 |
| 2025-12-24 | 45.08 | $14.65 | 9000 |
| 2025-12-23 | 46.15 | $14.69 | 30527 |
| 2025-12-22 | 46.95 | $14.72 | 27546 |
| 2025-12-19 | 49.09 | $14.80 | 52300 |
| 2025-12-18 | 53.11 | $14.94 | 48102 |
| 2025-12-17 | 50.35 | $14.84 | 30900 |
| 2025-12-16 | 53.34 | $14.94 | 89800 |
| 2025-12-15 | 46.39 | $14.71 | 13002 |
| 2025-12-12 | 51.45 | $14.87 | 49000 |
| 2025-12-11 | 46.98 | $14.74 | 16200 |
| 2025-12-10 | 48.96 | $14.80 | 44918 |
| 2025-12-09 | 50.30 | $14.84 | 25428 |
| 2025-12-08 | 50.63 | $14.85 | 35700 |
| 2025-12-05 | 46.65 | $14.73 | 18044 |
| 2025-12-04 | 43.78 | $14.65 | 37200 |
| 2025-12-03 | 45.83 | $14.72 | 92535 |
| 2025-12-02 | 38.40 | $14.53 | 78506 |
| 2025-12-01 | 38.66 | $14.54 | 22507 |
| 2025-11-28 | 41.67 | $14.65 | 77203 |
| 2025-11-26 | 41.28 | $14.64 | 31900 |
| 2025-11-25 | 35.47 | $14.50 | 87500 |
| 2025-11-24 | 36.20 | $14.53 | 58438 |
| 2025-11-21 | 39.82 | $14.67 | 30613 |
| 2025-11-20 | 44.68 | $14.83 | 43200 |
| 2025-11-19 | 52.25 | $15.03 | 16322 |
| 2025-11-18 | 51.07 | $15.00 | 6400 |
| 2025-11-17 | 54.95 | $15.09 | 28637 |
| 2025-11-14 | 56.30 | $15.12 | 69500 |
| 2025-11-13 | 54.15 | $15.06 | 32930 |
| 2025-11-12 | 53.43 | $15.04 | 16800 |
| 2025-11-11 | 55.95 | $15.10 | 13000 |
| 2025-11-10 | 54.59 | $15.06 | 14985 |
| 2025-11-07 | 55.82 | $15.09 | 15300 |
| 2025-11-06 | 56.62 | $15.11 | 13900 |
| 2025-11-05 | 58.21 | $15.15 | 30200 |
| 2025-11-04 | 56.47 | $15.09 | 13342 |
| 2025-11-03 | 53.71 | $15.00 | 30401 |
| 2025-10-31 | 57.97 | $15.11 | 32300 |
| 2025-10-30 | 54.55 | $15.00 | 17702 |
| 2025-10-29 | 57.37 | $15.07 | 14700 |
| 2025-10-28 | 60.78 | $15.15 | 80437 |
| 2025-10-27 | 51.11 | $14.87 | 13517 |
| 2025-10-24 | 51.98 | $14.89 | 23300 |
| 2025-10-23 | 47.29 | $14.78 | 20845 |
| 2025-10-22 | 50.26 | $14.85 | 19700 |
| 2025-10-21 | 52.03 | $14.89 | 27547 |
| 2025-10-20 | 57.31 | $15.00 | 44903 |
| 2025-10-17 | 56.16 | $14.97 | 38500 |
| 2025-10-16 | 58.15 | $15.01 | 27200 |
| 2025-10-15 | 59.14 | $15.03 | 13600 |
| 2025-10-14 | 63.25 | $15.11 | 34510 |
| 2025-10-13 | 61.67 | $15.06 | 12016 |
| 2025-10-10 | 58.62 | $14.97 | 39700 |
| 2025-10-09 | 56.04 | $14.90 | 32611 |
| 2025-10-08 | 53.69 | $14.84 | 20400 |
| 2025-10-07 | 53.69 | $14.84 | 12800 |
| 2025-10-06 | 50.93 | $14.77 | 32208 |
| 2025-10-03 | 50.93 | $14.77 | 15600 |
| 2025-10-02 | 57.08 | $14.91 | 34140 |
| 2025-10-01 | 61.08 | $14.99 | 48133 |
| 2025-09-30 | 61.59 | $15.00 | 21600 |
| 2025-09-29 | 62.09 | $15.01 | 22800 |
| 2025-09-26 | 60.27 | $14.95 | 8318 |
| 2025-09-25 | 59.96 | $14.94 | 8315 |
| 2025-09-24 | 59.67 | $14.93 | 21748 |
| 2025-09-23 | 65.11 | $15.05 | 34800 |
| 2025-09-22 | 63.80 | $15.00 | 26012 |
| 2025-09-19 | 61.03 | $14.90 | 20000 |
| 2025-09-18 | 62.86 | $14.94 | 28900 |
| 2025-09-17 | 62.86 | $14.94 | 19248 |
| 2025-09-16 | 66.46 | $15.02 | 28936 |
| 2025-09-15 | 69.29 | $15.08 | 37800 |
| 2025-09-12 | 68.44 | $15.04 | 17432 |
| 2025-09-11 | 67.80 | $15.01 | 69700 |
| 2025-09-10 | 67.39 | $14.99 | 33300 |
| 2025-09-09 | 63.59 | $14.82 | 36533 |
| 2025-09-08 | 62.62 | $14.78 | 27916 |
| 2025-09-05 | 60.36 | $14.69 | 120312 |
| 2025-09-04 | 53.17 | $14.45 | 28424 |
| 2025-09-03 | 54.74 | $14.49 | 12101 |
| 2025-09-02 | 53.44 | $14.45 | 15815 |
| 2025-08-29 | 60.96 | $14.63 | 19100 |
| 2025-08-28 | 61.88 | $14.65 | 55012 |
| 2025-08-27 | 60.46 | $14.60 | 41800 |
| 2025-08-26 | 70.99 | $14.81 | 28100 |
| 2025-08-25 | 70.99 | $14.81 | 32800 |
| 2025-08-22 | 70.55 | $14.79 | 28200 |
| 2025-08-21 | 66.70 | $14.63 | 61314 |
| 2025-08-20 | 64.21 | $14.54 | 86500 |
| 2025-08-19 | 60.80 | $14.43 | 60100 |
| 2025-08-18 | 63.41 | $14.48 | 83115 |
| 2025-08-15 | 54.50 | $14.24 | 24624 |
| 2025-08-14 | 55.57 | $14.26 | 14903 |
| 2025-08-13 | 56.09 | $14.27 | 15000 |
| 2025-08-12 | 55.70 | $14.26 | 77200 |
| 2025-08-11 | 53.71 | $14.21 | 19500 |
| 2025-08-08 | 50.78 | $14.14 | 72300 |
| 2025-08-07 | 51.22 | $14.15 | 8834 |
| 2025-08-06 | 51.64 | $14.16 | 46100 |
| 2025-08-05 | 53.33 | $14.20 | 17000 |
| 2025-08-04 | 50.25 | $14.12 | 19500 |
| 2025-08-01 | 52.30 | $14.17 | 35100 |
| 2025-07-31 | 42.48 | $13.95 | 62636 |
| 2025-07-30 | 43.25 | $13.97 | 48838 |
| 2025-07-29 | 44.01 | $13.99 | 17600 |
| 2025-07-28 | 45.52 | $14.03 | 86644 |
| 2025-07-25 | 42.22 | $13.96 | 38100 |
| 2025-07-24 | 39.74 | $13.91 | 25548 |
| 2025-07-23 | 35.54 | $13.83 | 22500 |
| 2025-07-22 | 36.44 | $13.86 | 40400 |
| 2025-07-21 | 38.30 | $13.92 | 38449 |
| 2025-07-18 | 39.25 | $13.95 | 24500 |
| 2025-07-17 | 40.52 | $13.99 | 48632 |
| 2025-07-16 | 41.80 | $14.03 | 51310 |
| 2025-07-15 | 42.44 | $14.05 | 41806 |
| 2025-07-14 | 46.87 | $14.18 | 44109 |
| 2025-07-11 | 44.76 | $14.13 | 81644 |
| 2025-07-10 | 45.45 | $14.15 | 38508 |
| 2025-07-09 | 47.88 | $14.22 | 37240 |
| 2025-07-08 | 44.66 | $14.14 | 33600 |
| 2025-07-07 | 46.01 | $14.18 | 72100 |
| 2025-07-03 | 48.45 | $14.25 | 25740 |
| 2025-07-02 | 47.70 | $14.23 | 44413 |
| 2025-07-01 | 43.39 | $14.12 | 52209 |
| 2025-06-30 | 40.86 | $14.06 | 43639 |
| 2025-06-27 | 37.79 | $13.99 | 25742 |
| 2025-06-26 | 35.98 | $13.95 | 47716 |
| 2025-06-25 | 37.00 | $13.99 | 73912 |
| 2025-06-24 | 39.97 | $14.10 | 48500 |
| 2025-06-23 | 37.82 | $14.05 | 50945 |
| 2025-06-20 | 39.99 | $14.13 | 29400 |
| 2025-06-18 | 40.27 | $14.14 | 14300 |
| 2025-06-17 | 41.35 | $14.18 | 12310 |
| 2025-06-16 | 42.43 | $14.22 | 19626 |
| 2025-06-13 | 42.43 | $14.22 | 18020 |
| 2025-06-12 | 46.86 | $14.38 | 44800 |
| 2025-06-11 | 47.45 | $14.40 | 27216 |
| 2025-06-10 | 45.50 | $14.34 | 41300 |
| 2025-06-09 | 45.77 | $14.35 | 14537 |
| 2025-06-06 | 49.67 | $14.49 | 11547 |
| 2025-06-05 | 48.48 | $14.45 | 20500 |
| 2025-06-04 | 50.77 | $14.53 | 15551 |
| 2025-06-03 | 44.91 | $14.34 | 14000 |
| 2025-06-02 | 48.99 | $14.48 | 33724 |
| 2025-05-30 | 44.54 | $14.35 | 35945 |
| 2025-05-29 | 46.01 | $14.40 | 24028 |
| 2025-05-28 | 46.01 | $14.40 | 44530 |
| 2025-05-27 | 50.50 | $14.55 | 9810 |
| 2025-05-23 | 44.29 | $14.37 | 25300 |
| 2025-05-22 | 43.16 | $14.34 | 9333 |
| 2025-05-21 | 39.27 | $14.24 | 14100 |
| 2025-05-20 | 44.81 | $14.43 | 33302 |
| 2025-05-19 | 46.12 | $14.47 | 14600 |
| 2025-05-16 | 49.91 | $14.58 | 17300 |
| 2025-05-15 | 46.49 | $14.49 | 16737 |
| 2025-05-14 | 48.59 | $14.55 | 28433 |
| 2025-05-13 | 49.66 | $14.58 | 29817 |
| 2025-05-12 | 48.22 | $14.54 | 54800 |
| 2025-05-09 | 44.85 | $14.45 | 60002 |
| 2025-05-08 | 42.89 | $14.40 | 68300 |
| 2025-05-07 | 43.48 | $14.42 | 9802 |
| 2025-05-06 | 44.34 | $14.45 | 7307 |
| 2025-05-05 | 42.90 | $14.41 | 18349 |
| 2025-05-02 | 42.90 | $14.41 | 26600 |
| 2025-05-01 | 39.74 | $14.32 | 29229 |
| 2025-04-30 | 39.97 | $14.33 | 21737 |
| 2025-04-29 | 38.94 | $14.30 | 16001 |
| 2025-04-28 | 38.28 | $14.28 | 45905 |
| 2025-04-25 | 38.68 | $14.30 | 20300 |
| 2025-04-24 | 34.78 | $14.18 | 19049 |
| 2025-04-23 | 27.88 | $13.99 | 14100 |
| 2025-04-22 | 24.28 | $13.90 | 31200 |
| 2025-04-21 | 23.88 | $13.89 | 33100 |
| 2025-04-17 | 25.15 | $13.99 | 24300 |
| 2025-04-16 | 25.15 | $13.99 | 39547 |
| 2025-04-15 | 27.23 | $14.15 | 12802 |
| 2025-04-14 | 24.63 | $14.08 | 29148 |
| 2025-04-11 | 20.39 | $13.97 | 22045 |
| 2025-04-10 | 20.39 | $13.97 | 25246 |
| 2025-04-09 | 22.35 | $14.16 | 52400 |
| 2025-04-08 | 23.25 | $14.24 | 34104 |
| 2025-04-07 | 24.53 | $14.35 | 34646 |
| 2025-04-04 | 31.22 | $14.80 | 25141 |
| 2025-04-03 | 39.11 | $15.15 | 27900 |
| 2025-04-02 | 38.26 | $15.13 | 53700 |
| 2025-04-01 | 41.85 | $15.26 | 26500 |
| 2025-03-31 | 40.21 | $15.22 | 10646 |
| 2025-03-28 | 41.61 | $15.27 | 18000 |
| 2025-03-27 | 39.62 | $15.22 | 5704 |
| 2025-03-26 | 40.67 | $15.26 | 13538 |
| 2025-03-25 | 43.41 | $15.36 | 17700 |
| 2025-03-24 | 43.98 | $15.38 | 28300 |
| 2025-03-21 | 40.30 | $15.28 | 14200 |
| 2025-03-20 | 41.07 | $15.31 | 50516 |
| 2025-03-19 | 32.51 | $15.10 | 10200 |
| 2025-03-18 | 35.04 | $15.21 | 15425 |
| 2025-03-17 | 32.31 | $15.15 | 32500 |
| 2025-03-14 | 35.11 | $15.27 | 13949 |
| 2025-03-13 | 37.43 | $15.36 | 34900 |
| 2025-03-12 | 39.93 | $15.45 | 16600 |
| 2025-03-11 | 37.28 | $15.39 | 18200 |
| 2025-03-10 | 46.36 | $15.67 | 12700 |
| 2025-03-07 | 48.36 | $15.72 | 14848 |
| 2025-03-06 | 49.58 | $15.75 | 9400 |
| 2025-03-05 | 52.96 | $15.83 | 10900 |
| 2025-03-04 | 52.96 | $15.83 | 15300 |
| 2025-03-03 | 53.79 | $15.85 | 26000 |
| 2025-02-28 | 52.74 | $15.82 | 19300 |
| 2025-02-27 | 52.74 | $15.82 | 10540 |
| 2025-02-26 | 53.85 | $15.85 | 16400 |
| 2025-02-25 | 55.32 | $15.89 | 10108 |
| 2025-02-24 | 52.87 | $15.81 | 55527 |
| 2025-02-21 | 53.22 | $15.82 | 24210 |
| 2025-02-20 | 53.89 | $15.84 | 25100 |
| 2025-02-19 | 52.76 | $15.80 | 17200 |
| 2025-02-18 | 52.76 | $15.80 | 35900 |
| 2025-02-14 | 52.76 | $15.80 | 19800 |
| 2025-02-13 | 55.37 | $15.89 | 14737 |
| 2025-02-12 | 55.66 | $15.90 | 40100 |
| 2025-02-11 | 60.84 | $16.07 | 23300 |
| 2025-02-10 | 60.84 | $16.07 | 8012 |
| 2025-02-07 | 62.69 | $16.13 | 13541 |
| 2025-02-06 | 62.51 | $16.12 | 5626 |
| 2025-02-05 | 63.09 | $16.14 | 33718 |
| 2025-02-04 | 62.26 | $16.09 | 24600 |
| 2025-02-03 | 61.26 | $16.03 | 10100 |
| 2025-01-31 | 60.26 | $15.97 | 36031 |
| 2025-01-30 | 58.04 | $15.84 | 22100 |
| 2025-01-29 | 60.00 | $15.92 | 24700 |
| 2025-01-28 | 56.50 | $15.72 | 60100 |
| 2025-01-27 | 47.58 | $15.31 | 19432 |
| 2025-01-24 | 49.22 | $15.38 | 14201 |
| 2025-01-23 | 48.25 | $15.34 | 46800 |
| 2025-01-22 | 56.72 | $15.67 | 21600 |
| 2025-01-21 | 57.29 | $15.69 | 37045 |
| 2025-01-17 | 50.59 | $15.41 | 33204 |
| 2025-01-16 | 48.39 | $15.33 | 15019 |
| 2025-01-15 | 45.81 | $15.24 | 19400 |
| 2025-01-14 | 46.54 | $15.27 | 10347 |
| 2025-01-13 | 42.44 | $15.13 | 13621 |
| 2025-01-10 | 42.14 | $15.12 | 35900 |
| 2025-01-08 | 44.81 | $15.24 | 19907 |
| 2025-01-07 | 42.80 | $15.17 | 34400 |
| 2025-01-06 | 44.11 | $15.23 | 24000 |
| 2025-01-03 | 46.12 | $15.32 | 54900 |
| 2025-01-02 | 39.74 | $15.10 | 50614 |
| 2024-12-31 | 34.37 | $14.94 | 118407 |
| 2024-12-30 | 32.59 | $14.89 | 144200 |
| 2024-12-27 | 28.53 | $14.78 | 106809 |
| 2024-12-26 | 29.77 | $14.86 | 123200 |
| 2024-12-24 | 29.04 | $14.84 | 37500 |
| 2024-12-23 | 28.33 | $14.82 | 71913 |
| 2024-12-20 | 29.74 | $14.92 | 126426 |
| 2024-12-19 | 30.17 | $14.95 | 70300 |
| 2024-12-18 | 32.71 | $15.12 | 49818 |
| 2024-12-17 | 36.29 | $15.33 | 58421 |
| 2024-12-16 | 40.50 | $15.54 | 30200 |
| 2024-12-13 | 44.72 | $15.72 | 23102 |
| 2024-12-12 | 50.57 | $15.93 | 40613 |
| 2024-12-11 | 50.57 | $15.93 | 14713 |
| 2024-12-10 | 49.14 | $15.88 | 44100 |
| 2024-12-09 | 45.55 | $15.76 | 40503 |
| 2024-12-06 | 50.97 | $15.95 | 39949 |
| 2024-12-05 | 50.08 | $15.92 | 31100 |
| 2024-12-04 | 55.50 | $16.09 | 38247 |
| 2024-12-03 | 52.33 | $15.98 | 61843 |
| 2024-12-02 | 51.12 | $15.94 | 46800 |
| 2024-11-29 | 51.12 | $15.94 | 37315 |
| 2024-11-27 | 45.19 | $15.75 | 29900 |
| 2024-11-26 | 39.70 | $15.60 | 32414 |
| 2024-11-25 | 41.54 | $15.67 | 40708 |
| 2024-11-22 | 40.03 | $15.63 | 29816 |
| 2024-11-21 | 38.13 | $15.58 | 25500 |
| 2024-11-20 | 38.83 | $15.61 | 20621 |
| 2024-11-19 | 40.00 | $15.66 | 29900 |
| 2024-11-18 | 43.47 | $15.80 | 52400 |
| 2024-11-15 | 39.93 | $15.70 | 47809 |
| 2024-11-14 | 47.90 | $15.98 | 7900 |
| 2024-11-13 | 43.29 | $15.86 | 14913 |
| 2024-11-12 | 42.49 | $15.84 | 40540 |
| 2024-11-11 | 44.91 | $15.92 | 38949 |
| 2024-11-08 | 44.16 | $15.90 | 14100 |
| 2024-11-07 | 39.41 | $15.78 | 48109 |
| 2024-11-06 | 38.16 | $15.75 | 36832 |
| 2024-11-05 | 43.89 | $15.95 | 20926 |
| 2024-11-04 | 39.12 | $15.84 | 26522 |
| 2024-11-01 | 38.67 | $15.83 | 25700 |
| 2024-10-31 | 40.37 | $15.89 | 32413 |
| 2024-10-30 | 37.77 | $15.83 | 18839 |
| 2024-10-29 | 34.60 | $15.76 | 19102 |
| 2024-10-28 | 37.17 | $15.86 | 58300 |
| 2024-10-25 | 37.43 | $15.87 | 29102 |
| 2024-10-24 | 40.72 | $15.99 | 19137 |
| 2024-10-23 | 45.82 | $16.15 | 29100 |
| 2024-10-22 | 58.43 | $16.44 | 20100 |
| 2024-10-21 | 60.05 | $16.47 | 5216 |
| 2024-10-18 | 62.82 | $16.52 | 2839 |
| 2024-10-17 | 57.63 | $16.38 | 2300 |
| 2024-10-16 | 54.16 | $16.30 | 16600 |
| 2024-10-15 | 58.12 | $16.37 | 15729 |
| 2024-10-14 | 61.79 | $16.43 | 18911 |
| 2024-10-11 | 62.42 | $16.44 | 37400 |
| 2024-10-10 | 63.02 | $16.45 | 7627 |
| 2024-10-09 | 63.02 | $16.45 | 16200 |
| 2024-10-08 | 60.97 | $16.39 | 29208 |
| 2024-10-07 | 57.62 | $16.30 | 13523 |
| 2024-10-04 | 59.23 | $16.33 | 23010 |
| 2024-10-03 | 63.14 | $16.40 | 20807 |
| 2024-10-02 | 66.11 | $16.45 | 36800 |
| 2024-10-01 | 66.11 | $16.45 | 21300 |
| 2024-09-30 | 62.97 | $16.35 | 28800 |
| 2024-09-27 | 59.01 | $16.24 | 40100 |
| 2024-09-26 | 56.60 | $16.18 | 19000 |
| 2024-09-25 | 55.36 | $16.15 | 14004 |
| 2024-09-24 | 54.53 | $16.13 | 13300 |
| 2024-09-23 | 55.51 | $16.15 | 46800 |
| 2024-09-20 | 60.10 | $16.24 | 21400 |
| 2024-09-19 | 59.39 | $16.22 | 32247 |
| 2024-09-18 | 53.94 | $16.08 | 12948 |
| 2024-09-17 | 55.46 | $16.11 | 21912 |
| 2024-09-16 | 56.98 | $16.14 | 21300 |
| 2024-09-13 | 55.43 | $16.10 | 21326 |
| 2024-09-12 | 55.43 | $16.10 | 52700 |
| 2024-09-11 | 50.17 | $15.97 | 55105 |
| 2024-09-10 | 48.85 | $15.94 | 12300 |
| 2024-09-09 | 46.60 | $15.89 | 14300 |
| 2024-09-06 | 45.70 | $15.87 | 29218 |
| 2024-09-05 | 47.22 | $15.91 | 54200 |
| 2024-09-04 | 48.76 | $15.95 | 20928 |
| 2024-09-03 | 50.73 | $16.00 | 20930 |
| 2024-08-30 | 46.19 | $15.89 | 47022 |
| 2024-08-29 | 48.11 | $15.94 | 32700 |
| 2024-08-28 | 45.98 | $15.89 | 16201 |
| 2024-08-27 | 49.03 | $15.97 | 14200 |
| 2024-08-26 | 48.22 | $15.95 | 16800 |
| 2024-08-23 | 47.82 | $15.94 | 15502 |
| 2024-08-22 | 45.85 | $15.89 | 33100 |
| 2024-08-21 | 48.27 | $15.96 | 18900 |
| 2024-08-20 | 50.07 | $16.01 | 9529 |
| 2024-08-19 | 53.89 | $16.11 | 30128 |
| 2024-08-16 | 51.80 | $16.05 | 4620 |
| 2024-08-15 | 48.46 | $15.96 | 17210 |
| 2024-08-14 | 53.54 | $16.09 | 4000 |
| 2024-08-13 | 51.30 | $16.03 | 32801 |
| 2024-08-12 | 52.92 | $16.07 | 11014 |
| 2024-08-09 | 54.13 | $16.10 | 14224 |
| 2024-08-08 | 53.80 | $16.09 | 31327 |
| 2024-08-07 | 49.21 | $15.96 | 15213 |
| 2024-08-06 | 47.68 | $15.92 | 23601 |
| 2024-08-05 | 42.81 | $15.80 | 43434 |
| 2024-08-02 | 51.56 | $16.03 | 31900 |
| 2024-08-01 | 53.84 | $16.08 | 3813 |
| 2024-07-31 | 52.23 | $16.04 | 20134 |
| 2024-07-30 | 46.51 | $15.91 | 26200 |
| 2024-07-29 | 47.34 | $15.93 | 49418 |
| 2024-07-26 | 46.43 | $15.91 | 26821 |
| 2024-07-25 | 47.60 | $15.94 | 24400 |
| 2024-07-24 | 43.54 | $15.85 | 19508 |
| 2024-07-23 | 44.27 | $15.87 | 27640 |
| 2024-07-22 | 43.37 | $15.85 | 21500 |
| 2024-07-19 | 43.37 | $15.85 | 5900 |
| 2024-07-18 | 42.54 | $15.83 | 26300 |
| 2024-07-17 | 45.39 | $15.92 | 62400 |
| 2024-07-16 | 50.77 | $16.07 | 23300 |
| 2024-07-15 | 51.15 | $16.08 | 10400 |
| 2024-07-12 | 53.06 | $16.13 | 20500 |
| 2024-07-11 | 57.99 | $16.25 | 12512 |
| 2024-07-10 | 53.92 | $16.13 | 12920 |
| 2024-07-09 | 53.92 | $16.13 | 25600 |
| 2024-07-08 | 57.70 | $16.22 | 10708 |
| 2024-07-05 | 58.57 | $16.24 | 14300 |
| 2024-07-03 | 60.73 | $16.29 | 9800 |
| 2024-07-02 | 61.16 | $16.30 | 16339 |
| 2024-07-01 | 59.81 | $16.25 | 6716 |
| 2024-06-28 | 60.21 | $16.26 | 16845 |
| 2024-06-27 | 58.64 | $16.20 | 20900 |
| 2024-06-26 | 52.40 | $15.99 | 10200 |
| 2024-06-25 | 51.75 | $15.97 | 12448 |
| 2024-06-24 | 50.11 | $15.92 | 18400 |
| 2024-06-21 | 53.20 | $16.01 | 800 |
| 2024-06-20 | 53.90 | $16.03 | 41600 |
| 2024-06-18 | 58.68 | $16.16 | 13412 |
| 2024-06-17 | 57.29 | $16.11 | 8047 |
| 2024-06-14 | 59.17 | $16.16 | 24547 |
| 2024-06-13 | 58.13 | $16.12 | 7521 |
| 2024-06-12 | 57.35 | $16.09 | 20400 |
| 2024-06-11 | 59.09 | $16.14 | 18200 |
| 2024-06-10 | 58.85 | $16.13 | 15304 |
| 2024-06-07 | 61.56 | $16.21 | 21700 |
| 2024-06-06 | 56.31 | $15.99 | 18940 |
| 2024-06-05 | 56.64 | $16.00 | 30600 |
| 2024-06-04 | 54.59 | $15.92 | 27500 |
| 2024-06-03 | 49.80 | $15.75 | 15800 |
| 2024-05-31 | 51.94 | $15.82 | 15207 |
| 2024-05-30 | 48.96 | $15.72 | 21000 |
| 2024-05-29 | 45.07 | $15.60 | 16026 |
| 2024-05-28 | 44.06 | $15.57 | 11626 |
| 2024-05-24 | 46.50 | $15.66 | 10300 |
| 2024-05-23 | 44.56 | $15.60 | 18005 |
| 2024-05-22 | 48.46 | $15.74 | 3200 |
| 2024-05-21 | 52.19 | $15.86 | 17000 |
| 2024-05-20 | 50.69 | $15.81 | 17136 |
| 2024-05-17 | 50.39 | $15.80 | 11900 |
| 2024-05-16 | 50.97 | $15.82 | 17125 |
| 2024-05-15 | 51.82 | $15.85 | 9500 |
| 2024-05-14 | 49.70 | $15.77 | 9000 |
| 2024-05-13 | 51.03 | $15.82 | 11710 |
| 2024-05-10 | 53.21 | $15.90 | 11710 |
| 2024-05-09 | 53.76 | $15.92 | 6216 |
| 2024-05-08 | 52.37 | $15.86 | 3500 |
| 2024-05-07 | 51.91 | $15.84 | 27701 |
| 2024-05-06 | 49.12 | $15.72 | 34215 |
| 2024-05-03 | 50.27 | $15.77 | 16218 |
| 2024-05-02 | 45.67 | $15.58 | 14700 |
| 2024-05-01 | 44.11 | $15.52 | 23910 |
| 2024-04-30 | 43.60 | $15.50 | 36900 |
| 2024-04-29 | 44.18 | $15.53 | 13400 |
| 2024-04-26 | 43.71 | $15.51 | 14429 |
| 2024-04-25 | 43.88 | $15.52 | 29700 |
| 2024-04-24 | 46.36 | $15.66 | 22427 |
| 2024-04-23 | 56.02 | $16.11 | 33900 |
| 2024-04-22 | 44.56 | $15.64 | 13300 |
| 2024-04-19 | 44.79 | $15.65 | 14127 |
| 2024-04-18 | 41.56 | $15.54 | 18000 |
| 2024-04-17 | 40.66 | $15.51 | 18020 |
| 2024-04-16 | 35.97 | $15.36 | 16300 |
| 2024-04-15 | 31.88 | $15.24 | 31735 |
| 2024-04-12 | 33.58 | $15.34 | 32500 |
| 2024-04-11 | 43.48 | $15.79 | 37147 |
| 2024-04-10 | 52.65 | $16.07 | 20529 |
| 2024-04-09 | 55.02 | $16.13 | 7800 |
| 2024-04-08 | 56.63 | $16.17 | 26300 |
| 2024-04-05 | 59.96 | $16.25 | 13000 |
| 2024-04-04 | 57.90 | $16.18 | 11021 |
| 2024-04-03 | 58.31 | $16.19 | 8000 |
| 2024-04-02 | 55.95 | $16.11 | 18900 |
| 2024-04-01 | 57.10 | $16.14 | 8527 |
| 2024-03-28 | 56.82 | $16.13 | 16800 |
| 2024-03-27 | 54.86 | $16.06 | 14500 |
| 2024-03-26 | 50.25 | $15.91 | 15632 |
| 2024-03-25 | 50.58 | $15.92 | 22500 |
| 2024-03-22 | 55.00 | $16.05 | 23536 |
| 2024-03-21 | 54.12 | $16.02 | 15742 |
| 2024-03-20 | 55.14 | $16.05 | 10100 |
| 2024-03-19 | 55.14 | $16.05 | 16500 |
| 2024-03-18 | 53.83 | $16.00 | 22632 |
| 2024-03-15 | 53.83 | $16.00 | 11005 |
| 2024-03-14 | 48.07 | $15.79 | 9901 |
| 2024-03-13 | 51.87 | $15.92 | 18118 |
| 2024-03-12 | 51.59 | $15.91 | 15203 |
| 2024-03-11 | 53.98 | $15.99 | 7416 |
| 2024-03-08 | 51.59 | $15.90 | 27322 |
| 2024-03-07 | 53.96 | $15.98 | 40910 |
| 2024-03-06 | 52.40 | $15.92 | 21500 |
| 2024-03-05 | 51.62 | $15.89 | 25500 |
| 2024-03-04 | 51.37 | $15.88 | 13230 |
| 2024-03-01 | 52.94 | $15.94 | 57800 |
| 2024-02-29 | 55.63 | $16.04 | 17000 |
| 2024-02-28 | 55.41 | $16.03 | 16736 |
| 2024-02-27 | 53.26 | $15.93 | 33200 |
| 2024-02-26 | 57.20 | $16.08 | 17000 |
| 2024-02-23 | 58.85 | $16.14 | 6800 |
| 2024-02-22 | 58.28 | $16.11 | 33800 |
| 2024-02-21 | 60.69 | $16.20 | 36126 |
| 2024-02-20 | 57.54 | $16.03 | 17618 |
| 2024-02-16 | 55.76 | $15.94 | 20344 |
| 2024-02-15 | 57.02 | $15.99 | 15300 |
| 2024-02-14 | 53.41 | $15.81 | 22934 |
| 2024-02-13 | 54.62 | $15.86 | 22400 |
| 2024-02-12 | 58.39 | $16.01 | 26035 |
| 2024-02-09 | 54.83 | $15.83 | 16600 |
| 2024-02-08 | 54.42 | $15.81 | 21901 |
| 2024-02-07 | 55.14 | $15.84 | 32220 |
| 2024-02-06 | 61.55 | $16.09 | 65041 |
| 2024-02-05 | 67.51 | $16.29 | 24827 |
| 2024-02-02 | 66.90 | $16.25 | 13012 |
| 2024-02-01 | 70.67 | $16.37 | 25300 |
| 2024-01-31 | 64.48 | $15.98 | 17130 |
| 2024-01-30 | 64.48 | $15.98 | 21007 |
| 2024-01-29 | 65.12 | $16.00 | 31312 |
| 2024-01-26 | 60.28 | $15.74 | 12700 |
| 2024-01-25 | 60.28 | $15.74 | 7309 |
| 2024-01-24 | 59.30 | $15.69 | 58113 |
| 2024-01-23 | 51.31 | $15.34 | 22519 |
| 2024-01-22 | 54.82 | $15.46 | 32800 |
| 2024-01-19 | 56.66 | $15.52 | 3938 |
| 2024-01-18 | 58.52 | $15.58 | 15637 |
| 2024-01-17 | 57.18 | $15.52 | 36800 |
| 2024-01-16 | 59.94 | $15.61 | 29600 |
| 2024-01-12 | 61.50 | $15.66 | 10547 |
| 2024-01-11 | 66.09 | $15.80 | 16200 |
| 2024-01-10 | 66.09 | $15.80 | 44704 |
| 2024-01-09 | 68.73 | $15.88 | 13900 |
| 2024-01-08 | 69.73 | $15.91 | 21600 |
| 2024-01-05 | 67.34 | $15.75 | 36100 |
| 2024-01-04 | 73.18 | $15.92 | 21831 |
| 2024-01-03 | 72.09 | $15.84 | 30711 |
| 2024-01-02 | 70.54 | $15.73 | 29134 |
| 2023-12-29 | 69.36 | $15.65 | 47948 |
| 2023-12-28 | 68.62 | $15.60 | 63744 |
| 2023-12-27 | 67.88 | $15.55 | 49446 |
| 2023-12-26 | 65.56 | $15.40 | 66202 |
| 2023-12-22 | 68.70 | $15.50 | 80200 |
| 2023-12-21 | 66.07 | $15.33 | 100100 |
| 2023-12-20 | 63.32 | $15.17 | 112900 |
| 2023-12-19 | 60.67 | $15.03 | 85800 |
| 2023-12-18 | 59.06 | $14.95 | 89640 |
| 2023-12-15 | 58.86 | $14.94 | 69707 |
| 2023-12-14 | 59.69 | $14.97 | 83300 |
| 2023-12-13 | 57.41 | $14.85 | 93200 |
| 2023-12-12 | 56.03 | $14.78 | 49100 |
| 2023-12-11 | 59.98 | $14.93 | 38900 |
| 2023-12-08 | 61.36 | $14.98 | 40900 |
| 2023-12-07 | 65.33 | $15.12 | 29100 |
| 2023-12-06 | 61.05 | $14.87 | 47936 |
| 2023-12-05 | 60.87 | $14.86 | 125724 |
| 2023-12-04 | 61.14 | $14.87 | 25022 |
| 2023-12-01 | 60.29 | $14.82 | 33900 |
| 2023-11-30 | 58.03 | $14.69 | 39000 |
| 2023-11-29 | 59.52 | $14.75 | 34600 |
| 2023-11-28 | 55.16 | $14.51 | 45844 |
| 2023-11-27 | 55.39 | $14.52 | 54344 |
| 2023-11-24 | 54.28 | $14.46 | 8906 |
| 2023-11-22 | 53.16 | $14.40 | 41126 |
| 2023-11-21 | 51.48 | $14.31 | 60219 |
| 2023-11-20 | 52.07 | $14.34 | 95502 |
| 2023-11-17 | 53.04 | $14.39 | 67402 |
| 2023-11-16 | 54.38 | $14.46 | 26527 |
| 2023-11-15 | 49.90 | $14.20 | 28500 |
| 2023-11-14 | 52.34 | $14.33 | 56746 |
| 2023-11-13 | 52.53 | $14.34 | 16048 |
| 2023-11-10 | 53.63 | $14.40 | 29248 |
| 2023-11-09 | 53.32 | $14.38 | 5923 |
| 2023-11-08 | 54.35 | $14.44 | 12400 |
| 2023-11-07 | 50.73 | $14.20 | 28809 |
| 2023-11-06 | 47.96 | $14.03 | 32206 |
| 2023-11-03 | 47.46 | $14.00 | 39100 |
| 2023-11-02 | 44.62 | $13.83 | 29404 |
| 2023-11-01 | 41.24 | $13.64 | 26900 |
| 2023-10-31 | 32.38 | $13.21 | 41000 |
| 2023-10-30 | 27.04 | $12.99 | 29800 |
| 2023-10-27 | 29.12 | $13.20 | 42939 |
| 2023-10-26 | 32.66 | $13.51 | 13700 |
| 2023-10-25 | 33.03 | $13.54 | 9847 |
| 2023-10-24 | 33.39 | $13.57 | 15600 |
| 2023-10-23 | 32.70 | $13.54 | 20600 |
| 2023-10-20 | 36.29 | $13.84 | 17005 |
| 2023-10-19 | 39.89 | $14.10 | 13600 |
| 2023-10-18 | 40.93 | $14.17 | 26300 |
| 2023-10-17 | 41.97 | $14.24 | 7938 |
| 2023-10-16 | 43.01 | $14.31 | 14134 |
| 2023-10-13 | 45.61 | $14.48 | 15800 |
| 2023-10-12 | 46.24 | $14.52 | 72600 |
| 2023-10-11 | 43.67 | $14.38 | 15845 |
| 2023-10-10 | 36.46 | $14.03 | 20000 |
| 2023-10-09 | 32.97 | $13.88 | 17400 |
| 2023-10-06 | 27.68 | $13.67 | 22446 |
| 2023-10-05 | 29.70 | $13.86 | 25100 |
| 2023-10-04 | 29.44 | $13.85 | 55800 |
| 2023-10-03 | 31.75 | $14.06 | 20200 |
| 2023-10-02 | 35.40 | $14.35 | 11600 |
| 2023-09-29 | 35.40 | $14.35 | 12500 |
| 2023-09-28 | 32.25 | $14.22 | 28700 |
| 2023-09-27 | 27.88 | $14.05 | 43700 |
| 2023-09-26 | 28.50 | $14.11 | 31900 |
| 2023-09-25 | 31.84 | $14.41 | 15300 |
| 2023-09-22 | 34.25 | $14.60 | 11500 |
| 2023-09-21 | 34.92 | $14.65 | 38000 |
| 2023-09-20 | 39.08 | $14.94 | 14749 |
| 2023-09-19 | 39.23 | $14.95 | 19000 |
| 2023-09-18 | 41.39 | $15.09 | 16015 |
| 2023-09-15 | 42.02 | $15.13 | 6806 |
| 2023-09-14 | 44.76 | $15.30 | 21900 |
| 2023-09-13 | 45.25 | $15.33 | 5843 |
| 2023-09-12 | 47.58 | $15.47 | 22018 |
| 2023-09-11 | 45.68 | $15.37 | 11631 |
| 2023-09-08 | 47.31 | $15.47 | 16800 |
| 2023-09-07 | 44.69 | $15.33 | 13100 |
| 2023-09-06 | 45.77 | $15.40 | 14044 |
| 2023-09-05 | 47.01 | $15.48 | 8203 |
| 2023-09-01 | 43.95 | $15.31 | 13623 |
| 2023-08-31 | 47.47 | $15.54 | 6900 |
| 2023-08-30 | 44.92 | $15.40 | 25900 |
| 2023-08-29 | 44.19 | $15.36 | 16403 |
| 2023-08-28 | 40.21 | $15.15 | 19319 |
| 2023-08-25 | 45.66 | $15.52 | 17233 |
| 2023-08-24 | 47.47 | $15.63 | 14726 |
| 2023-08-23 | 41.88 | $15.35 | 11039 |
| 2023-08-22 | 42.65 | $15.40 | 19132 |
| 2023-08-21 | 44.68 | $15.53 | 26446 |
| 2023-08-18 | 46.46 | $15.64 | 12743 |
| 2023-08-17 | 47.44 | $15.70 | 4119 |
| 2023-08-16 | 45.44 | $15.59 | 11919 |
| 2023-08-15 | 53.94 | $16.07 | 7737 |
| 2023-08-14 | 47.30 | $15.73 | 1213 |
| 2023-08-11 | 48.08 | $15.77 | 22139 |
| 2023-08-10 | 45.31 | $15.64 | 36400 |
| 2023-08-09 | 48.52 | $15.81 | 3400 |
| 2023-08-08 | 50.11 | $15.89 | 26500 |
| 2023-08-07 | 44.27 | $15.62 | 68010 |
| 2023-08-04 | 53.00 | $16.02 | 41900 |
| 2023-08-03 | 53.76 | $16.05 | 13900 |
| 2023-08-02 | 57.94 | $16.21 | 33312 |
| 2023-08-01 | 54.58 | $16.05 | 42113 |
| 2023-07-31 | 56.45 | $16.12 | 65633 |
| 2023-07-28 | 54.55 | $16.03 | 22427 |
| 2023-07-27 | 51.88 | $15.91 | 60700 |
| 2023-07-26 | 54.41 | $16.01 | 45400 |
| 2023-07-25 | 55.44 | $16.05 | 26400 |
| 2023-07-24 | 54.20 | $15.99 | 12929 |
| 2023-07-21 | 53.39 | $15.95 | 14700 |
| 2023-07-20 | 52.38 | $15.90 | 15500 |
| 2023-07-19 | 51.99 | $15.88 | 15900 |
| 2023-07-18 | 54.34 | $15.99 | 17801 |
| 2023-07-17 | 49.83 | $15.76 | 33300 |
| 2023-07-14 | 55.49 | $16.01 | 20700 |
| 2023-07-13 | 62.49 | $16.27 | 20745 |
| 2023-07-12 | 66.47 | $16.40 | 14843 |
| 2023-07-11 | 63.40 | $16.22 | 14627 |
| 2023-07-10 | 62.31 | $16.16 | 6100 |
| 2023-07-07 | 61.02 | $16.09 | 30747 |
| 2023-07-06 | 62.18 | $16.13 | 4700 |
| 2023-07-05 | 60.58 | $16.04 | 21733 |
| 2023-07-03 | 60.85 | $16.05 | 8400 |
| 2023-06-30 | 60.68 | $16.04 | 9000 |
| 2023-06-29 | 61.94 | $16.09 | 22629 |
| 2023-06-28 | 57.04 | $15.80 | 21010 |
| 2023-06-27 | 59.55 | $15.90 | 2033 |
| 2023-06-26 | 56.26 | $15.72 | 25100 |
| 2023-06-23 | 55.88 | $15.70 | 8200 |
| 2023-06-22 | 51.93 | $15.50 | 32443 |
| 2023-06-21 | 59.25 | $15.79 | 5800 |
| 2023-06-20 | 57.27 | $15.69 | 27600 |
| 2023-06-16 | 57.81 | $15.71 | 18144 |
| 2023-06-15 | 58.84 | $15.75 | 17014 |
| 2023-06-14 | 56.03 | $15.60 | 11746 |
| 2023-06-13 | 55.26 | $15.56 | 14812 |
| 2023-06-12 | 48.84 | $15.26 | 19105 |
| 2023-06-09 | 49.51 | $15.29 | 34108 |
| 2023-06-08 | 50.39 | $15.33 | 16349 |
| 2023-06-07 | 49.10 | $15.27 | 10044 |
| 2023-06-06 | 49.72 | $15.30 | 29700 |
| 2023-06-05 | 46.31 | $15.14 | 7967 |
| 2023-06-02 | 44.75 | $15.07 | 23843 |
| 2023-06-01 | 46.97 | $15.19 | 31712 |
| 2023-05-31 | 40.69 | $14.92 | 40034 |
| 2023-05-30 | 41.03 | $14.94 | 43800 |
| 2023-05-26 | 41.87 | $14.99 | 36037 |
| 2023-05-25 | 42.36 | $15.02 | 48040 |
| 2023-05-24 | 51.10 | $15.48 | 31335 |
| 2023-05-23 | 50.68 | $15.46 | 5134 |
| 2023-05-22 | 49.65 | $15.41 | 16700 |
| 2023-05-19 | 48.22 | $15.34 | 34300 |
| 2023-05-18 | 45.91 | $15.23 | 24400 |
| 2023-05-17 | 46.27 | $15.25 | 43000 |
| 2023-05-16 | 49.55 | $15.43 | 24400 |
| 2023-05-15 | 52.91 | $15.60 | 11925 |
| 2023-05-12 | 56.34 | $15.76 | 20200 |
| 2023-05-11 | 62.32 | $16.01 | 23800 |
| 2023-05-10 | 63.86 | $16.07 | 41000 |
| 2023-05-09 | 61.44 | $15.91 | 55541 |
| 2023-05-08 | 61.13 | $15.89 | 20900 |
| 2023-05-05 | 60.98 | $15.88 | 37300 |
| 2023-05-04 | 56.20 | $15.58 | 41500 |
| 2023-05-03 | 61.45 | $15.80 | 38600 |
| 2023-05-02 | 61.45 | $15.80 | 54600 |
| 2023-05-01 | 60.54 | $15.74 | 116900 |
| 2023-04-28 | 53.84 | $15.35 | 54600 |
| 2023-04-27 | 48.05 | $15.08 | 44500 |
| 2023-04-26 | 48.91 | $15.12 | 45500 |
| 2023-04-25 | 45.91 | $14.99 | 13800 |
| 2023-04-24 | 45.20 | $14.96 | 14000 |
| 2023-04-21 | 42.59 | $14.85 | 29100 |
| 2023-04-20 | 47.04 | $15.08 | 22221 |
| 2023-04-19 | 43.89 | $14.95 | 52008 |
| 2023-04-18 | 43.15 | $14.92 | 18700 |
| 2023-04-17 | 46.24 | $15.08 | 37400 |
| 2023-04-14 | 48.30 | $15.18 | 25100 |
| 2023-04-13 | 50.89 | $15.30 | 26200 |
| 2023-04-12 | 53.61 | $15.42 | 17505 |
| 2023-04-11 | 50.46 | $15.27 | 17609 |
| 2023-04-10 | 49.60 | $15.23 | 16103 |
| 2023-04-06 | 51.52 | $15.32 | 45800 |
| 2023-04-05 | 49.45 | $15.22 | 42700 |
| 2023-04-04 | 47.53 | $15.13 | 30943 |
| 2023-04-03 | 44.65 | $15.00 | 54100 |
| 2023-03-31 | 45.94 | $15.07 | 68717 |
| 2023-03-30 | 43.96 | $14.98 | 15717 |
| 2023-03-29 | 41.47 | $14.87 | 20304 |
| 2023-03-28 | 41.96 | $14.90 | 18700 |
| 2023-03-27 | 38.08 | $14.73 | 29303 |
| 2023-03-24 | 42.35 | $15.00 | 30925 |
| 2023-03-23 | 39.48 | $14.88 | 3200 |
| 2023-03-22 | 42.85 | $15.08 | 9600 |
| 2023-03-21 | 36.11 | $14.82 | 21311 |
| 2023-03-20 | 37.40 | $14.90 | 8100 |
| 2023-03-17 | 38.55 | $14.97 | 31800 |
| 2023-03-16 | 38.87 | $14.99 | 15000 |
| 2023-03-15 | 37.88 | $14.95 | 20400 |
| 2023-03-14 | 36.66 | $14.90 | 3742 |
| 2023-03-13 | 37.79 | $14.98 | 20800 |
| 2023-03-10 | 39.22 | $15.08 | 25431 |
| 2023-03-09 | 41.61 | $15.24 | 11937 |
| 2023-03-08 | 37.78 | $15.07 | 36500 |
| 2023-03-07 | 36.14 | $15.00 | 20800 |
| 2023-03-06 | 36.40 | $15.02 | 21300 |
| 2023-03-03 | 38.93 | $15.21 | 25818 |
| 2023-03-02 | 38.93 | $15.21 | 23000 |
| 2023-03-01 | 40.12 | $15.30 | 3745 |
| 2023-02-28 | 39.14 | $15.25 | 9800 |
| 2023-02-27 | 38.95 | $15.24 | 9910 |
| 2023-02-24 | 35.70 | $15.07 | 27706 |
| 2023-02-23 | 37.37 | $15.22 | 49744 |
| 2023-02-22 | 36.62 | $15.18 | 12723 |
| 2023-02-21 | 38.59 | $15.36 | 48200 |
| 2023-02-17 | 46.37 | $15.95 | 23800 |
| 2023-02-16 | 49.94 | $16.17 | 9201 |
| 2023-02-15 | 52.38 | $16.31 | 19400 |
| 2023-02-14 | 53.08 | $16.35 | 20505 |
| 2023-02-13 | 57.68 | $16.60 | 19300 |
| 2023-02-10 | 59.04 | $16.67 | 15300 |
| 2023-02-09 | 58.23 | $16.61 | 11749 |
| 2023-02-08 | 58.42 | $16.62 | 24600 |
| 2023-02-07 | 60.56 | $16.74 | 26719 |
| 2023-02-06 | 57.20 | $16.47 | 11539 |
| 2023-02-03 | 59.15 | $16.58 | 20200 |
| 2023-02-02 | 60.04 | $16.63 | 20100 |
| 2023-02-01 | 57.50 | $16.42 | 13400 |
| 2023-01-31 | 57.38 | $16.41 | 22642 |
| 2023-01-30 | 61.05 | $16.63 | 12500 |
| 2023-01-27 | 59.48 | $16.49 | 9200 |
| 2023-01-26 | 60.31 | $16.54 | 10018 |
| 2023-01-25 | 55.77 | $16.15 | 38700 |
| 2023-01-24 | 66.51 | $16.73 | 21114 |
| 2023-01-23 | 68.90 | $16.84 | 30522 |
| 2023-01-20 | 67.70 | $16.72 | 2500 |
| 2023-01-19 | 64.31 | $16.41 | 27000 |
| 2023-01-18 | 64.31 | $16.41 | 25110 |
| 2023-01-17 | 63.87 | $16.37 | 52712 |
| 2023-01-13 | 61.13 | $16.13 | 32800 |
| 2023-01-12 | 61.01 | $16.12 | 36500 |
| 2023-01-11 | 55.97 | $15.72 | 42400 |
| 2023-01-10 | 54.43 | $15.61 | 17200 |
| 2023-01-09 | 56.13 | $15.71 | 23200 |
| 2023-01-06 | 53.37 | $15.51 | 28600 |
| 2023-01-05 | 56.04 | $15.67 | 25800 |
| 2023-01-04 | 52.96 | $15.45 | 24637 |
| 2023-01-03 | 54.28 | $15.53 | 51900 |
| 2022-12-30 | 49.02 | $15.18 | 38241 |
| 2022-12-29 | 47.21 | $15.07 | 133043 |
| 2022-12-28 | 47.50 | $15.09 | 84800 |
| 2022-12-27 | 45.58 | $14.97 | 75229 |
| 2022-12-23 | 44.95 | $14.93 | 100631 |
| 2022-12-22 | 46.23 | $15.03 | 86300 |
| 2022-12-21 | 46.09 | $15.02 | 66800 |
| 2022-12-20 | 44.36 | $14.90 | 152841 |
| 2022-12-19 | 46.85 | $15.11 | 45833 |
| 2022-12-16 | 46.44 | $15.08 | 36700 |
| 2022-12-15 | 49.07 | $15.30 | 34000 |
| 2022-12-14 | 52.40 | $15.56 | 23621 |
| 2022-12-13 | 55.87 | $15.81 | 55900 |
| 2022-12-12 | 54.49 | $15.69 | 45900 |
| 2022-12-09 | 50.61 | $15.37 | 24119 |
| 2022-12-08 | 52.20 | $15.49 | 52300 |
| 2022-12-07 | 53.39 | $15.58 | 64908 |
| 2022-12-06 | 54.31 | $15.65 | 27230 |
| 2022-12-05 | 53.99 | $15.62 | 31600 |
| 2022-12-02 | 55.47 | $15.74 | 47836 |
| 2022-12-01 | 57.48 | $15.90 | 46300 |
| 2022-11-30 | 54.76 | $15.62 | 66300 |
| 2022-11-29 | 53.86 | $15.53 | 53800 |
| 2022-11-28 | 54.09 | $15.55 | 67003 |
| 2022-11-25 | 54.30 | $15.57 | 23500 |
| 2022-11-23 | 56.80 | $15.80 | 39900 |
| 2022-11-22 | 56.80 | $15.80 | 18320 |
| 2022-11-21 | 54.33 | $15.50 | 21100 |
| 2022-11-18 | 57.23 | $15.78 | 17900 |
| 2022-11-17 | 52.68 | $15.25 | 102100 |
| 2022-11-16 | 48.03 | $14.78 | 47341 |
| 2022-11-15 | 45.54 | $14.55 | 31920 |
| 2022-11-14 | 42.10 | $14.25 | 54800 |
| 2022-11-11 | 46.26 | $14.70 | 22400 |
| 2022-11-10 | 44.52 | $14.55 | 73600 |
| 2022-11-09 | 39.84 | $14.17 | 46900 |
| 2022-11-08 | 40.10 | $14.20 | 43625 |
| 2022-11-07 | 38.86 | $14.10 | 58516 |
| 2022-11-04 | 42.61 | $14.55 | 31300 |
| 2022-11-03 | 48.10 | $15.11 | 31500 |
| 2022-11-02 | 45.10 | $14.86 | 93906 |
| 2022-11-01 | 39.53 | $14.44 | 71100 |
| 2022-10-31 | 35.37 | $14.16 | 33025 |
| 2022-10-28 | 34.92 | $14.13 | 15835 |
| 2022-10-27 | 35.88 | $14.25 | 23540 |
| 2022-10-26 | 32.50 | $14.02 | 293400 |
| 2022-10-25 | 33.82 | $14.20 | 82206 |
| 2022-10-24 | 35.50 | $14.42 | 34304 |
| 2022-10-21 | 38.66 | $14.80 | 12647 |
| 2022-10-20 | 42.74 | $15.23 | 13300 |
| 2022-10-19 | 41.92 | $15.17 | 13243 |
| 2022-10-18 | 42.11 | $15.19 | 31107 |
| 2022-10-17 | 39.52 | $14.99 | 10300 |
| 2022-10-14 | 41.37 | $15.20 | 7802 |
| 2022-10-13 | 41.81 | $15.25 | 8419 |
| 2022-10-12 | 44.82 | $15.58 | 7100 |
| 2022-10-11 | 43.41 | $15.46 | 2939 |
| 2022-10-10 | 39.64 | $15.15 | 9743 |
| 2022-10-07 | 42.97 | $15.53 | 7700 |
| 2022-10-06 | 44.28 | $15.67 | 2022 |
| 2022-10-05 | 44.05 | $15.65 | 1000 |
| 2022-10-04 | 43.94 | $15.64 | 12002 |
| 2022-10-03 | 38.41 | $15.16 | 19422 |
| 2022-09-30 | 39.73 | $15.33 | 12907 |
| 2022-09-29 | 40.19 | $15.39 | 14429 |
| 2022-09-28 | 43.05 | $15.75 | 27421 |
| 2022-09-27 | 42.51 | $15.70 | 23004 |
| 2022-09-26 | 46.43 | $16.17 | 2343 |
| 2022-09-23 | 43.03 | $15.85 | 4529 |
| 2022-09-22 | 47.71 | $16.37 | 3300 |
| 2022-09-21 | 41.69 | $15.85 | 5938 |
| 2022-09-20 | 40.43 | $15.75 | 8044 |
| 2022-09-19 | 42.61 | $16.00 | 6443 |
| 2022-09-16 | 42.61 | $16.00 | 9800 |
| 2022-09-15 | 45.53 | $16.33 | 4040 |
| 2022-09-14 | 50.50 | $16.83 | 18100 |
| 2022-09-13 | 45.77 | $16.41 | 19300 |
| 2022-09-12 | 47.63 | $16.59 | 31809 |
| 2022-09-09 | 48.88 | $16.71 | 8900 |
| 2022-09-08 | 54.06 | $17.17 | 41600 |
| 2022-09-07 | 44.31 | $16.37 | 14816 |
| 2022-09-06 | 41.81 | $16.20 | 2800 |
| 2022-09-02 | 42.77 | $16.29 | 4800 |
| 2022-09-01 | 41.78 | $16.22 | 11600 |
| 2022-08-31 | 44.73 | $16.50 | 14802 |
| 2022-08-30 | 42.67 | $16.35 | 6600 |
| 2022-08-29 | 44.56 | $16.53 | 26402 |
| 2022-08-26 | 45.85 | $16.65 | 12200 |
| 2022-08-25 | 45.60 | $16.63 | 10900 |
| 2022-08-24 | 46.41 | $16.71 | 13224 |
| 2022-08-23 | 47.41 | $16.81 | 10120 |
| 2022-08-22 | 44.57 | $16.56 | 9949 |
| 2022-08-19 | 46.28 | $16.74 | 19219 |
| 2022-08-18 | 47.63 | $16.88 | 34000 |
| 2022-08-17 | 48.78 | $17.00 | 23900 |
| 2022-08-16 | 55.14 | $17.60 | 10234 |
| 2022-08-15 | 56.43 | $17.71 | 8800 |
| 2022-08-12 | 55.35 | $17.59 | 9500 |
| 2022-08-11 | 50.94 | $17.13 | 13000 |
| 2022-08-10 | 51.79 | $17.21 | 52419 |
| 2022-08-09 | 45.57 | $16.63 | 50900 |
| 2022-08-08 | 51.93 | $17.21 | 11716 |
| 2022-08-05 | 52.41 | $17.25 | 800 |
| 2022-08-04 | 54.69 | $17.44 | 8500 |
| 2022-08-03 | 55.90 | $17.54 | 6627 |
| 2022-08-02 | 53.13 | $17.26 | 17704 |
| 2022-08-01 | 52.32 | $17.18 | 22600 |
| 2022-07-29 | 51.22 | $17.07 | 28819 |
| 2022-07-28 | 47.88 | $16.75 | 9600 |
| 2022-07-27 | 47.34 | $16.70 | 13700 |
| 2022-07-26 | 47.71 | $16.74 | 20000 |
| 2022-07-25 | 46.82 | $16.65 | 10941 |
| 2022-07-22 | 47.59 | $16.74 | 8300 |
| 2022-07-21 | 48.01 | $16.79 | 31542 |
| 2022-07-20 | 48.09 | $16.80 | 41205 |
| 2022-07-19 | 52.70 | $17.35 | 19400 |
| 2022-07-18 | 54.41 | $17.54 | 24300 |
| 2022-07-15 | 48.94 | $16.88 | 11347 |
| 2022-07-14 | 46.83 | $16.65 | 19300 |
| 2022-07-13 | 50.26 | $17.05 | 18544 |
| 2022-07-12 | 51.15 | $17.15 | 6000 |
| 2022-07-11 | 48.28 | $16.82 | 24600 |
| 2022-07-08 | 54.46 | $17.49 | 9700 |
| 2022-07-07 | 49.51 | $16.95 | 7900 |
| 2022-07-06 | 48.53 | $16.85 | 11208 |
| 2022-07-05 | 48.62 | $16.86 | 11224 |
| 2022-07-01 | 46.05 | $16.59 | 17626 |
| 2022-06-30 | 41.64 | $16.16 | 31045 |
| 2022-06-29 | 42.96 | $16.33 | 57044 |
| 2022-06-28 | 45.03 | $16.59 | 36111 |
| 2022-06-27 | 37.04 | $15.87 | 36806 |
| 2022-06-24 | 38.91 | $16.12 | 13727 |
| 2022-06-23 | 38.08 | $16.05 | 21700 |
| 2022-06-22 | 41.94 | $16.55 | 15718 |
| 2022-06-21 | 47.95 | $17.20 | 9347 |
| 2022-06-17 | 50.26 | $17.42 | 13120 |
| 2022-06-16 | 50.37 | $17.43 | 29913 |
| 2022-06-15 | 51.08 | $17.50 | 31600 |
| 2022-06-14 | 52.90 | $17.68 | 9500 |
| 2022-06-13 | 57.67 | $18.12 | 9700 |
| 2022-06-10 | 53.21 | $17.63 | 28836 |
| 2022-06-09 | 55.71 | $17.85 | 10221 |
| 2022-06-08 | 57.47 | $18.00 | 19800 |
| 2022-06-07 | 57.38 | $17.99 | 15300 |
| 2022-06-06 | 56.31 | $17.86 | 13501 |
| 2022-06-03 | 53.10 | $17.49 | 11900 |
| 2022-06-02 | 51.54 | $17.32 | 15246 |
| 2022-06-01 | 51.36 | $17.30 | 14700 |
| 2022-05-31 | 50.75 | $17.23 | 45448 |
| 2022-05-27 | 57.82 | $17.95 | 25449 |
| 2022-05-26 | 53.08 | $17.40 | 24100 |
| 2022-05-25 | 43.80 | $16.55 | 28100 |
| 2022-05-24 | 38.05 | $16.13 | 50923 |
| 2022-05-23 | 43.03 | $16.63 | 11322 |
| 2022-05-20 | 30.19 | $15.89 | 11615 |
| 2022-05-19 | 29.58 | $15.86 | 9300 |
| 2022-05-18 | 23.88 | $15.59 | 15431 |
| 2022-05-17 | 23.94 | $15.60 | 11449 |
| 2022-05-16 | 24.07 | $15.62 | 23534 |
| 2022-05-13 | 21.85 | $15.51 | 8400 |
| 2022-05-12 | 23.32 | $15.76 | 47347 |
| 2022-05-11 | 24.79 | $15.99 | 37106 |
| 2022-05-10 | 28.66 | $16.51 | 16823 |
| 2022-05-09 | 29.41 | $16.60 | 10600 |
| 2022-05-06 | 26.34 | $16.45 | 8800 |
| 2022-05-05 | 29.42 | $16.83 | 3745 |
| 2022-05-04 | 30.31 | $16.93 | 8442 |
| 2022-05-03 | 30.31 | $16.93 | 9245 |
| 2022-05-02 | 30.73 | $16.98 | 1314 |
| 2022-04-29 | 25.46 | $16.71 | 28332 |
| 2022-04-28 | 29.85 | $17.26 | 11909 |
| 2022-04-27 | 31.06 | $17.39 | 6906 |
| 2022-04-26 | 36.68 | $17.91 | 11601 |
| 2022-04-25 | 34.29 | $17.80 | 4200 |
| 2022-04-22 | 35.44 | $17.90 | 4448 |
| 2022-04-21 | 35.44 | $17.90 | 3210 |
| 2022-04-20 | 37.14 | $18.05 | 4800 |
| 2022-04-19 | 35.97 | $17.99 | 8430 |
| 2022-04-18 | 37.17 | $18.10 | 8800 |
| 2022-04-14 | 37.93 | $18.17 | 37142 |
| 2022-04-13 | 37.76 | $18.16 | 49000 |
| 2022-04-12 | 49.44 | $19.05 | 8945 |
| 2022-04-11 | 46.99 | $18.91 | 5235 |
| 2022-04-08 | 48.42 | $19.00 | 2035 |
| 2022-04-07 | 51.40 | $19.18 | 7500 |
| 2022-04-06 | 51.57 | $19.19 | 14603 |
| 2022-04-05 | 48.88 | $19.02 | 2600 |
| 2022-04-04 | 51.77 | $19.20 | 5619 |
| 2022-04-01 | 53.44 | $19.30 | 7800 |
| 2022-03-31 | 53.30 | $19.29 | 26613 |
| 2022-03-30 | 50.86 | $19.12 | 6800 |
| 2022-03-29 | 49.84 | $19.05 | 18513 |
| 2022-03-28 | 51.44 | $19.16 | 8144 |
| 2022-03-25 | 55.11 | $19.40 | 8000 |
| 2022-03-24 | 59.29 | $19.65 | 10700 |
| 2022-03-23 | 65.95 | $20.00 | 34841 |
| 2022-03-22 | 57.54 | $19.35 | 12103 |
| 2022-03-21 | 51.99 | $19.03 | 60000 |
| 2022-03-18 | 83.37 | $20.00 | 29033 |
| 2022-03-17 | 83.87 | $20.01 | 4338 |
| 2022-03-16 | 83.78 | $20.00 | 10135 |
| 2022-03-15 | 83.78 | $20.00 | 16900 |
| 2022-03-14 | 83.78 | $20.00 | 16736 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.67
2026-07-17
Close Price
$14.87
Vol: 12600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -86.67 | $14.87 | 12600 |
| 2026-07-16 | -83.33 | $14.88 | 9900 |
| 2026-07-15 | -63.33 | $14.94 | 31000 |
| 2026-07-14 | -27.27 | $15.04 | 24900 |
| 2026-07-13 | -66.67 | $14.91 | 16729 |
| 2026-07-10 | -51.52 | $14.96 | 15600 |
| 2026-07-09 | -39.39 | $15.00 | 5500 |
| 2026-07-08 | -55.88 | $14.94 | 28600 |
| 2026-07-07 | -52.78 | $14.94 | 14928 |
| 2026-07-06 | -19.44 | $15.06 | 12001 |
| 2026-07-02 | -20.59 | $15.04 | 15148 |
| 2026-07-01 | -41.67 | $14.96 | 16124 |
| 2026-06-30 | -19.44 | $15.04 | 29500 |
| 2026-06-29 | -48.48 | $14.89 | 40800 |
| 2026-06-26 | -48.48 | $14.89 | 13416 |
| 2026-06-25 | -48.48 | $14.89 | 5900 |
| 2026-06-24 | -58.82 | $14.85 | 23930 |
| 2026-06-23 | -37.21 | $14.89 | 13303 |
| 2026-06-22 | -29.09 | $14.89 | 6200 |
| 2026-06-18 | -20.00 | $14.94 | 2401 |
| 2026-06-17 | -36.36 | $14.85 | 3413 |
| 2026-06-16 | -21.82 | $14.93 | 19900 |
| 2026-06-15 | -32.73 | $14.87 | 5209 |
| 2026-06-12 | -44.78 | $14.87 | 19500 |
| 2026-06-11 | -43.28 | $14.88 | 22309 |
| 2026-06-10 | -47.76 | $14.85 | 36237 |
| 2026-06-09 | -52.24 | $14.82 | 13500 |
| 2026-06-08 | -53.73 | $14.81 | 22300 |
| 2026-06-05 | -52.24 | $14.82 | 7300 |
| 2026-06-04 | -55.22 | $14.80 | 3400 |
| 2026-06-03 | -55.22 | $14.80 | 18600 |
| 2026-06-02 | -61.19 | $14.76 | 8700 |
| 2026-06-01 | -55.22 | $14.80 | 26700 |
| 2026-05-29 | -46.27 | $14.86 | 13200 |
| 2026-05-28 | -47.76 | $14.85 | 22841 |
| 2026-05-27 | -59.70 | $14.77 | 20405 |
| 2026-05-26 | -71.64 | $14.69 | 9700 |
| 2026-05-22 | -85.07 | $14.60 | 6500 |
| 2026-05-21 | -80.60 | $14.63 | 11116 |
| 2026-05-20 | -79.10 | $14.64 | 23000 |
| 2026-05-19 | -81.97 | $14.67 | 13100 |
| 2026-05-18 | -75.41 | $14.71 | 29711 |
| 2026-05-15 | -24.59 | $15.02 | 27300 |
| 2026-05-14 | -29.82 | $14.96 | 12036 |
| 2026-05-13 | -24.56 | $14.99 | 22200 |
| 2026-05-12 | -29.82 | $14.96 | 9212 |
| 2026-05-11 | -29.82 | $14.96 | 7525 |
| 2026-05-08 | -28.07 | $14.97 | 8531 |
| 2026-05-07 | -31.58 | $14.95 | 6000 |
| 2026-05-06 | -31.58 | $14.95 | 30710 |
| 2026-05-05 | 0.00 | $14.94 | 19700 |
| 2026-05-04 | -26.58 | $14.85 | 14800 |
| 2026-05-01 | -35.44 | $14.78 | 10800 |
| 2026-04-30 | -30.38 | $14.82 | 27200 |
| 2026-04-29 | -46.84 | $14.69 | 23703 |
| 2026-04-28 | -46.84 | $14.69 | 29921 |
| 2026-04-27 | -26.58 | $14.85 | 8300 |
| 2026-04-24 | -32.22 | $14.77 | 3600 |
| 2026-04-23 | -31.11 | $14.78 | 10131 |
| 2026-04-22 | -23.33 | $14.85 | 15039 |
| 2026-04-21 | -15.56 | $14.92 | 15946 |
| 2026-04-20 | -25.56 | $14.83 | 23469 |
| 2026-04-17 | -16.67 | $14.91 | 23900 |
| 2026-04-16 | -24.44 | $14.84 | 18400 |
| 2026-04-15 | -24.44 | $14.84 | 12949 |
| 2026-04-14 | -18.89 | $14.89 | 30900 |
| 2026-04-13 | -27.78 | $14.81 | 13543 |
| 2026-04-10 | -27.78 | $14.81 | 13900 |
| 2026-04-09 | -17.78 | $14.90 | 25412 |
| 2026-04-08 | -33.33 | $14.76 | 15935 |
| 2026-04-07 | -36.67 | $14.73 | 16535 |
| 2026-04-06 | -14.29 | $14.76 | 13832 |
| 2026-04-02 | -17.14 | $14.74 | 7900 |
| 2026-04-01 | -32.86 | $14.63 | 34538 |
| 2026-03-31 | -37.65 | $14.69 | 24032 |
| 2026-03-30 | -39.08 | $14.69 | 33132 |
| 2026-03-27 | -89.77 | $14.25 | 9300 |
| 2026-03-26 | -88.04 | $14.27 | 18700 |
| 2026-03-25 | -84.78 | $14.30 | 10503 |
| 2026-03-24 | -97.83 | $14.18 | 20700 |
| 2026-03-23 | -87.93 | $14.57 | 6600 |
| 2026-03-20 | -90.91 | $14.58 | 20300 |
| 2026-03-19 | -69.81 | $14.71 | 3308 |
| 2026-03-18 | -84.91 | $14.63 | 5522 |
| 2026-03-17 | -67.92 | $14.72 | 12300 |
| 2026-03-16 | -71.67 | $14.72 | 26800 |
| 2026-03-13 | -73.33 | $14.71 | 21600 |
| 2026-03-12 | -78.33 | $14.68 | 7811 |
| 2026-03-11 | -73.33 | $14.71 | 5228 |
| 2026-03-10 | -95.00 | $14.58 | 42242 |
| 2026-03-09 | -71.67 | $14.72 | 5909 |
| 2026-03-06 | -69.23 | $14.75 | 9146 |
| 2026-03-05 | -66.22 | $14.80 | 17244 |
| 2026-03-04 | -66.22 | $14.80 | 26400 |
| 2026-03-03 | -36.49 | $15.02 | 29419 |
| 2026-03-02 | -40.54 | $14.99 | 40500 |
| 2026-02-27 | -45.95 | $14.95 | 24118 |
| 2026-02-26 | -59.46 | $14.85 | 19100 |
| 2026-02-25 | -62.16 | $14.83 | 27801 |
| 2026-02-24 | -61.25 | $14.80 | 23000 |
| 2026-02-23 | -70.73 | $14.71 | 21905 |
| 2026-02-20 | -57.32 | $14.82 | 23106 |
| 2026-02-19 | -48.78 | $14.89 | 28000 |
| 2026-02-18 | -50.00 | $14.88 | 10749 |
| 2026-02-17 | -36.59 | $14.99 | 23237 |
| 2026-02-13 | -21.95 | $15.11 | 7400 |
| 2026-02-12 | -17.07 | $15.15 | 12700 |
| 2026-02-11 | -28.05 | $15.06 | 16200 |
| 2026-02-10 | -23.17 | $15.10 | 10600 |
| 2026-02-09 | -31.71 | $15.03 | 14320 |
| 2026-02-06 | -31.71 | $15.03 | 24825 |
| 2026-02-05 | -32.93 | $15.02 | 12800 |
| 2026-02-04 | -1.69 | $15.05 | 42903 |
| 2026-02-03 | -10.00 | $14.83 | 67111 |
| 2026-02-02 | -28.57 | $14.72 | 87144 |
| 2026-01-30 | -17.14 | $14.76 | 16700 |
| 2026-01-29 | -20.00 | $14.73 | 35400 |
| 2026-01-28 | -18.75 | $14.71 | 25000 |
| 2026-01-27 | -45.83 | $14.58 | 42900 |
| 2026-01-26 | -58.82 | $14.53 | 22105 |
| 2026-01-23 | -50.98 | $14.57 | 18606 |
| 2026-01-22 | -66.18 | $14.55 | 19500 |
| 2026-01-21 | -60.29 | $14.59 | 15700 |
| 2026-01-20 | -51.47 | $14.65 | 16000 |
| 2026-01-16 | -51.47 | $14.65 | 7100 |
| 2026-01-15 | -52.94 | $14.64 | 15729 |
| 2026-01-14 | -54.22 | $14.70 | 30939 |
| 2026-01-13 | -51.81 | $14.72 | 18112 |
| 2026-01-12 | -57.83 | $14.67 | 11500 |
| 2026-01-09 | -56.63 | $14.68 | 35343 |
| 2026-01-08 | -68.67 | $14.58 | 13400 |
| 2026-01-07 | -68.67 | $14.58 | 30900 |
| 2026-01-06 | -71.08 | $14.56 | 34800 |
| 2026-01-05 | -66.27 | $14.60 | 17022 |
| 2026-01-02 | -75.90 | $14.52 | 11000 |
| 2025-12-31 | -75.90 | $14.52 | 42506 |
| 2025-12-30 | -77.11 | $14.51 | 120341 |
| 2025-12-29 | -91.57 | $14.39 | 107133 |
| 2025-12-26 | -82.67 | $14.53 | 35112 |
| 2025-12-24 | -66.67 | $14.65 | 9000 |
| 2025-12-23 | -61.33 | $14.69 | 30527 |
| 2025-12-22 | -57.33 | $14.72 | 27546 |
| 2025-12-19 | -46.67 | $14.80 | 52300 |
| 2025-12-18 | -28.00 | $14.94 | 48102 |
| 2025-12-17 | -41.33 | $14.84 | 30900 |
| 2025-12-16 | -28.00 | $14.94 | 89800 |
| 2025-12-15 | -58.67 | $14.71 | 13002 |
| 2025-12-12 | -37.33 | $14.87 | 49000 |
| 2025-12-11 | -54.67 | $14.74 | 16200 |
| 2025-12-10 | -46.67 | $14.80 | 44918 |
| 2025-12-09 | -41.33 | $14.84 | 25428 |
| 2025-12-08 | -40.00 | $14.85 | 35700 |
| 2025-12-05 | -56.00 | $14.73 | 18044 |
| 2025-12-04 | -66.67 | $14.65 | 37200 |
| 2025-12-03 | -57.33 | $14.72 | 92535 |
| 2025-12-02 | -82.67 | $14.53 | 78506 |
| 2025-12-01 | -81.33 | $14.54 | 22507 |
| 2025-11-28 | -66.67 | $14.65 | 77203 |
| 2025-11-26 | -68.00 | $14.64 | 31900 |
| 2025-11-25 | -86.67 | $14.50 | 87500 |
| 2025-11-24 | -95.38 | $14.53 | 58438 |
| 2025-11-21 | -96.00 | $14.67 | 30613 |
| 2025-11-20 | -78.05 | $14.83 | 43200 |
| 2025-11-19 | -29.27 | $15.03 | 16322 |
| 2025-11-18 | -36.59 | $15.00 | 6400 |
| 2025-11-17 | -14.63 | $15.09 | 28637 |
| 2025-11-14 | -7.32 | $15.12 | 69500 |
| 2025-11-13 | -21.95 | $15.06 | 32930 |
| 2025-11-12 | -26.83 | $15.04 | 16800 |
| 2025-11-11 | -12.20 | $15.10 | 13000 |
| 2025-11-10 | -21.95 | $15.06 | 14985 |
| 2025-11-07 | -14.63 | $15.09 | 15300 |
| 2025-11-06 | -9.76 | $15.11 | 13900 |
| 2025-11-05 | 0.00 | $15.15 | 30200 |
| 2025-11-04 | -14.63 | $15.09 | 13342 |
| 2025-11-03 | -36.59 | $15.00 | 30401 |
| 2025-10-31 | -8.33 | $15.11 | 32300 |
| 2025-10-30 | -31.25 | $15.00 | 17702 |
| 2025-10-29 | -16.67 | $15.07 | 14700 |
| 2025-10-28 | 0.00 | $15.15 | 80437 |
| 2025-10-27 | -58.33 | $14.87 | 13517 |
| 2025-10-24 | -54.17 | $14.89 | 23300 |
| 2025-10-23 | -77.08 | $14.78 | 20845 |
| 2025-10-22 | -62.50 | $14.85 | 19700 |
| 2025-10-21 | -54.17 | $14.89 | 27547 |
| 2025-10-20 | -31.25 | $15.00 | 44903 |
| 2025-10-17 | -37.50 | $14.97 | 38500 |
| 2025-10-16 | -29.17 | $15.01 | 27200 |
| 2025-10-15 | -25.00 | $15.03 | 13600 |
| 2025-10-14 | -8.33 | $15.11 | 34510 |
| 2025-10-13 | -18.75 | $15.06 | 12016 |
| 2025-10-10 | -37.50 | $14.97 | 39700 |
| 2025-10-09 | -52.08 | $14.90 | 32611 |
| 2025-10-08 | -64.58 | $14.84 | 20400 |
| 2025-10-07 | -64.58 | $14.84 | 12800 |
| 2025-10-06 | -79.17 | $14.77 | 32208 |
| 2025-10-03 | -82.61 | $14.77 | 15600 |
| 2025-10-02 | -35.29 | $14.91 | 34140 |
| 2025-10-01 | -22.54 | $14.99 | 48133 |
| 2025-09-30 | -21.13 | $15.00 | 21600 |
| 2025-09-29 | -19.72 | $15.01 | 22800 |
| 2025-09-26 | -28.17 | $14.95 | 8318 |
| 2025-09-25 | -29.58 | $14.94 | 8315 |
| 2025-09-24 | -30.99 | $14.93 | 21748 |
| 2025-09-23 | -12.86 | $15.05 | 34800 |
| 2025-09-22 | -20.00 | $15.00 | 26012 |
| 2025-09-19 | -34.29 | $14.90 | 20000 |
| 2025-09-18 | -28.57 | $14.94 | 28900 |
| 2025-09-17 | -28.17 | $14.94 | 19248 |
| 2025-09-16 | -15.38 | $15.02 | 28936 |
| 2025-09-15 | -6.67 | $15.08 | 37800 |
| 2025-09-12 | -10.75 | $15.04 | 17432 |
| 2025-09-11 | -13.98 | $15.01 | 69700 |
| 2025-09-10 | 0.00 | $14.99 | 33300 |
| 2025-09-09 | -7.58 | $14.82 | 36533 |
| 2025-09-08 | -12.68 | $14.78 | 27916 |
| 2025-09-05 | -24.32 | $14.69 | 120312 |
| 2025-09-04 | -55.26 | $14.45 | 28424 |
| 2025-09-03 | -50.00 | $14.49 | 12101 |
| 2025-09-02 | -54.55 | $14.45 | 15815 |
| 2025-08-29 | -31.17 | $14.63 | 19100 |
| 2025-08-28 | -24.18 | $14.65 | 55012 |
| 2025-08-27 | -28.13 | $14.60 | 41800 |
| 2025-08-26 | -4.26 | $14.81 | 28100 |
| 2025-08-25 | -4.26 | $14.81 | 32800 |
| 2025-08-22 | -6.38 | $14.79 | 28200 |
| 2025-08-21 | -7.59 | $14.63 | 61314 |
| 2025-08-20 | -6.58 | $14.54 | 86500 |
| 2025-08-19 | -16.67 | $14.43 | 60100 |
| 2025-08-18 | -7.14 | $14.48 | 83115 |
| 2025-08-15 | -21.15 | $14.24 | 24624 |
| 2025-08-14 | -17.31 | $14.26 | 14903 |
| 2025-08-13 | -15.38 | $14.27 | 15000 |
| 2025-08-12 | -6.52 | $14.26 | 77200 |
| 2025-08-11 | -13.64 | $14.21 | 19500 |
| 2025-08-08 | -29.55 | $14.14 | 72300 |
| 2025-08-07 | -27.27 | $14.15 | 8834 |
| 2025-08-06 | -25.00 | $14.16 | 46100 |
| 2025-08-05 | -15.91 | $14.20 | 17000 |
| 2025-08-04 | -34.09 | $14.12 | 19500 |
| 2025-08-01 | -22.73 | $14.17 | 35100 |
| 2025-07-31 | -73.91 | $13.95 | 62636 |
| 2025-07-30 | -69.57 | $13.97 | 48838 |
| 2025-07-29 | -65.22 | $13.99 | 17600 |
| 2025-07-28 | -56.52 | $14.03 | 86644 |
| 2025-07-25 | -71.74 | $13.96 | 38100 |
| 2025-07-24 | -82.61 | $13.91 | 25548 |
| 2025-07-23 | -100.00 | $13.83 | 22500 |
| 2025-07-22 | -95.56 | $13.86 | 40400 |
| 2025-07-21 | -90.24 | $13.92 | 38449 |
| 2025-07-18 | -91.89 | $13.95 | 24500 |
| 2025-07-17 | -81.08 | $13.99 | 48632 |
| 2025-07-16 | -70.27 | $14.03 | 51310 |
| 2025-07-15 | -64.86 | $14.05 | 41806 |
| 2025-07-14 | -39.53 | $14.18 | 44109 |
| 2025-07-11 | -55.32 | $14.13 | 81644 |
| 2025-07-10 | -54.90 | $14.15 | 38508 |
| 2025-07-09 | -41.18 | $14.22 | 37240 |
| 2025-07-08 | -62.07 | $14.14 | 33600 |
| 2025-07-07 | -61.76 | $14.18 | 72100 |
| 2025-07-03 | -51.47 | $14.25 | 25740 |
| 2025-07-02 | -54.41 | $14.23 | 44413 |
| 2025-07-01 | -70.59 | $14.12 | 52209 |
| 2025-06-30 | -79.41 | $14.06 | 43639 |
| 2025-06-27 | -89.71 | $13.99 | 25742 |
| 2025-06-26 | -95.59 | $13.95 | 47716 |
| 2025-06-25 | -95.31 | $13.99 | 73912 |
| 2025-06-24 | -85.25 | $14.10 | 48500 |
| 2025-06-23 | -93.44 | $14.05 | 50945 |
| 2025-06-20 | -81.67 | $14.13 | 29400 |
| 2025-06-18 | -97.96 | $14.14 | 14300 |
| 2025-06-17 | -95.65 | $14.18 | 12310 |
| 2025-06-16 | -86.96 | $14.22 | 19626 |
| 2025-06-13 | -87.76 | $14.22 | 18020 |
| 2025-06-12 | -61.36 | $14.38 | 44800 |
| 2025-06-11 | -67.80 | $14.40 | 27216 |
| 2025-06-10 | -77.97 | $14.34 | 41300 |
| 2025-06-09 | -76.27 | $14.35 | 14537 |
| 2025-06-06 | -52.54 | $14.49 | 11547 |
| 2025-06-05 | -59.32 | $14.45 | 20500 |
| 2025-06-04 | -45.76 | $14.53 | 15551 |
| 2025-06-03 | -77.97 | $14.34 | 14000 |
| 2025-06-02 | -54.24 | $14.48 | 33724 |
| 2025-05-30 | -76.27 | $14.35 | 35945 |
| 2025-05-29 | -67.80 | $14.40 | 24028 |
| 2025-05-28 | -66.67 | $14.40 | 44530 |
| 2025-05-27 | -41.67 | $14.55 | 9810 |
| 2025-05-23 | -71.67 | $14.37 | 25300 |
| 2025-05-22 | -76.67 | $14.34 | 9333 |
| 2025-05-21 | -78.87 | $14.24 | 14100 |
| 2025-05-20 | -43.53 | $14.43 | 33302 |
| 2025-05-19 | -34.74 | $14.47 | 14600 |
| 2025-05-16 | -23.16 | $14.58 | 17300 |
| 2025-05-15 | -32.63 | $14.49 | 16737 |
| 2025-05-14 | -26.32 | $14.55 | 28433 |
| 2025-05-13 | -6.41 | $14.58 | 29817 |
| 2025-05-12 | -11.54 | $14.54 | 54800 |
| 2025-05-09 | -15.58 | $14.45 | 60002 |
| 2025-05-08 | -21.79 | $14.40 | 68300 |
| 2025-05-07 | -19.23 | $14.42 | 9802 |
| 2025-05-06 | -15.38 | $14.45 | 7307 |
| 2025-05-05 | -53.38 | $14.41 | 18349 |
| 2025-05-02 | -55.07 | $14.41 | 26600 |
| 2025-05-01 | -62.41 | $14.32 | 29229 |
| 2025-04-30 | -64.24 | $14.33 | 21737 |
| 2025-04-29 | -66.23 | $14.30 | 16001 |
| 2025-04-28 | -68.99 | $14.28 | 45905 |
| 2025-04-25 | -67.72 | $14.30 | 20300 |
| 2025-04-24 | -75.32 | $14.18 | 19049 |
| 2025-04-23 | -87.34 | $13.99 | 14100 |
| 2025-04-22 | -93.68 | $13.90 | 31200 |
| 2025-04-21 | -94.54 | $13.89 | 33100 |
| 2025-04-17 | -89.07 | $13.99 | 24300 |
| 2025-04-16 | -89.07 | $13.99 | 39547 |
| 2025-04-15 | -80.33 | $14.15 | 12802 |
| 2025-04-14 | -84.15 | $14.08 | 29148 |
| 2025-04-11 | -90.16 | $13.97 | 22045 |
| 2025-04-10 | -90.16 | $13.97 | 25246 |
| 2025-04-09 | -84.88 | $14.16 | 52400 |
| 2025-04-08 | -88.41 | $14.24 | 34104 |
| 2025-04-07 | -87.58 | $14.35 | 34646 |
| 2025-04-04 | -82.14 | $14.80 | 25141 |
| 2025-04-03 | -86.49 | $15.15 | 27900 |
| 2025-04-02 | -93.51 | $15.13 | 53700 |
| 2025-04-01 | -77.78 | $15.26 | 26500 |
| 2025-03-31 | -82.93 | $15.22 | 10646 |
| 2025-03-28 | -76.83 | $15.27 | 18000 |
| 2025-03-27 | -82.93 | $15.22 | 5704 |
| 2025-03-26 | -78.05 | $15.26 | 13538 |
| 2025-03-25 | -65.85 | $15.36 | 17700 |
| 2025-03-24 | -63.41 | $15.38 | 28300 |
| 2025-03-21 | -75.61 | $15.28 | 14200 |
| 2025-03-20 | -71.95 | $15.31 | 50516 |
| 2025-03-19 | -98.77 | $15.10 | 10200 |
| 2025-03-18 | -86.25 | $15.21 | 15425 |
| 2025-03-17 | -98.68 | $15.15 | 32500 |
| 2025-03-14 | -84.15 | $15.27 | 13949 |
| 2025-03-13 | -81.08 | $15.36 | 34900 |
| 2025-03-12 | -73.97 | $15.45 | 16600 |
| 2025-03-11 | -95.77 | $15.39 | 18200 |
| 2025-03-10 | -85.19 | $15.67 | 12700 |
| 2025-03-07 | -98.28 | $15.72 | 14848 |
| 2025-03-06 | -93.10 | $15.75 | 9400 |
| 2025-03-05 | -83.78 | $15.83 | 10900 |
| 2025-03-04 | -83.78 | $15.83 | 15300 |
| 2025-03-03 | -81.08 | $15.85 | 26000 |
| 2025-02-28 | -85.14 | $15.82 | 19300 |
| 2025-02-27 | -85.14 | $15.82 | 10540 |
| 2025-02-26 | -77.92 | $15.85 | 16400 |
| 2025-02-25 | -48.70 | $15.89 | 10108 |
| 2025-02-24 | -51.61 | $15.81 | 55527 |
| 2025-02-21 | -50.81 | $15.82 | 24210 |
| 2025-02-20 | -49.19 | $15.84 | 25100 |
| 2025-02-19 | -52.42 | $15.80 | 17200 |
| 2025-02-18 | -52.42 | $15.80 | 35900 |
| 2025-02-14 | -52.42 | $15.80 | 19800 |
| 2025-02-13 | -43.75 | $15.89 | 14737 |
| 2025-02-12 | -42.97 | $15.90 | 40100 |
| 2025-02-11 | -29.01 | $16.07 | 23300 |
| 2025-02-10 | -26.76 | $16.07 | 8012 |
| 2025-02-07 | -22.22 | $16.13 | 13541 |
| 2025-02-06 | -22.92 | $16.12 | 5626 |
| 2025-02-05 | -21.53 | $16.14 | 33718 |
| 2025-02-04 | -6.90 | $16.09 | 24600 |
| 2025-02-03 | -12.07 | $16.03 | 10100 |
| 2025-01-31 | -6.54 | $15.97 | 36031 |
| 2025-01-30 | -15.45 | $15.84 | 22100 |
| 2025-01-29 | -6.98 | $15.92 | 24700 |
| 2025-01-28 | -14.29 | $15.72 | 60100 |
| 2025-01-27 | -44.55 | $15.31 | 19432 |
| 2025-01-24 | -38.18 | $15.38 | 14201 |
| 2025-01-23 | -41.82 | $15.34 | 46800 |
| 2025-01-22 | -11.82 | $15.67 | 21600 |
| 2025-01-21 | -10.00 | $15.69 | 37045 |
| 2025-01-17 | -8.97 | $15.41 | 33204 |
| 2025-01-16 | -33.68 | $15.33 | 15019 |
| 2025-01-15 | -46.00 | $15.24 | 19400 |
| 2025-01-14 | -51.28 | $15.27 | 10347 |
| 2025-01-13 | -67.42 | $15.13 | 13621 |
| 2025-01-10 | -68.89 | $15.12 | 35900 |
| 2025-01-08 | -60.00 | $15.24 | 19907 |
| 2025-01-07 | -66.19 | $15.17 | 34400 |
| 2025-01-06 | -69.36 | $15.23 | 24000 |
| 2025-01-03 | -64.16 | $15.32 | 54900 |
| 2025-01-02 | -76.88 | $15.10 | 50614 |
| 2024-12-31 | -86.13 | $14.94 | 118407 |
| 2024-12-30 | -89.02 | $14.89 | 144200 |
| 2024-12-27 | -95.38 | $14.78 | 106809 |
| 2024-12-26 | -94.01 | $14.86 | 123200 |
| 2024-12-24 | -95.21 | $14.84 | 37500 |
| 2024-12-23 | -98.17 | $14.82 | 71913 |
| 2024-12-20 | -98.69 | $14.92 | 126426 |
| 2024-12-19 | -97.37 | $14.95 | 70300 |
| 2024-12-18 | -98.50 | $15.12 | 49818 |
| 2024-12-17 | -99.10 | $15.33 | 58421 |
| 2024-12-16 | -93.68 | $15.54 | 30200 |
| 2024-12-13 | -74.74 | $15.72 | 23102 |
| 2024-12-12 | -52.63 | $15.93 | 40613 |
| 2024-12-11 | -52.63 | $15.93 | 14713 |
| 2024-12-10 | -57.89 | $15.88 | 44100 |
| 2024-12-09 | -70.53 | $15.76 | 40503 |
| 2024-12-06 | -50.53 | $15.95 | 39949 |
| 2024-12-05 | -29.03 | $15.92 | 31100 |
| 2024-12-04 | -1.61 | $16.09 | 38247 |
| 2024-12-03 | -19.35 | $15.98 | 61843 |
| 2024-12-02 | -9.80 | $15.94 | 46800 |
| 2024-11-29 | -9.80 | $15.94 | 37315 |
| 2024-11-27 | -47.06 | $15.75 | 29900 |
| 2024-11-26 | -76.47 | $15.60 | 32414 |
| 2024-11-25 | -72.73 | $15.67 | 40708 |
| 2024-11-22 | -81.82 | $15.63 | 29816 |
| 2024-11-21 | -93.33 | $15.58 | 25500 |
| 2024-11-20 | -90.00 | $15.61 | 20621 |
| 2024-11-19 | -87.78 | $15.66 | 29900 |
| 2024-11-18 | -78.72 | $15.80 | 52400 |
| 2024-11-15 | -90.32 | $15.70 | 47809 |
| 2024-11-14 | -60.22 | $15.98 | 7900 |
| 2024-11-13 | -73.12 | $15.86 | 14913 |
| 2024-11-12 | -75.27 | $15.84 | 40540 |
| 2024-11-11 | -66.67 | $15.92 | 38949 |
| 2024-11-08 | -69.47 | $15.90 | 14100 |
| 2024-11-07 | -82.11 | $15.78 | 48109 |
| 2024-11-06 | -85.26 | $15.75 | 36832 |
| 2024-11-05 | -70.93 | $15.95 | 20926 |
| 2024-11-04 | -83.72 | $15.84 | 26522 |
| 2024-11-01 | -84.88 | $15.83 | 25700 |
| 2024-10-31 | -77.91 | $15.89 | 32413 |
| 2024-10-30 | -84.88 | $15.83 | 18839 |
| 2024-10-29 | -93.02 | $15.76 | 19102 |
| 2024-10-28 | -94.59 | $15.86 | 58300 |
| 2024-10-25 | -100.00 | $15.87 | 29102 |
| 2024-10-24 | -86.36 | $15.99 | 19137 |
| 2024-10-23 | -89.13 | $16.15 | 29100 |
| 2024-10-22 | -26.09 | $16.44 | 20100 |
| 2024-10-21 | -19.15 | $16.47 | 5216 |
| 2024-10-18 | -8.16 | $16.52 | 2839 |
| 2024-10-17 | -36.73 | $16.38 | 2300 |
| 2024-10-16 | -52.00 | $16.30 | 16600 |
| 2024-10-15 | -35.85 | $16.37 | 15729 |
| 2024-10-14 | -24.53 | $16.43 | 18911 |
| 2024-10-11 | -21.15 | $16.44 | 37400 |
| 2024-10-10 | -10.64 | $16.45 | 7627 |
| 2024-10-09 | -8.33 | $16.45 | 16200 |
| 2024-10-08 | -18.52 | $16.39 | 29208 |
| 2024-10-07 | -32.76 | $16.30 | 13523 |
| 2024-10-04 | -26.23 | $16.33 | 23010 |
| 2024-10-03 | -14.29 | $16.40 | 20807 |
| 2024-10-02 | -6.35 | $16.45 | 36800 |
| 2024-10-01 | -6.35 | $16.45 | 21300 |
| 2024-09-30 | 0.00 | $16.35 | 28800 |
| 2024-09-27 | -16.33 | $16.24 | 40100 |
| 2024-09-26 | -22.22 | $16.18 | 19000 |
| 2024-09-25 | -28.89 | $16.15 | 14004 |
| 2024-09-24 | -33.33 | $16.13 | 13300 |
| 2024-09-23 | -28.89 | $16.15 | 46800 |
| 2024-09-20 | -8.89 | $16.24 | 21400 |
| 2024-09-19 | -12.50 | $16.22 | 32247 |
| 2024-09-18 | -26.32 | $16.08 | 12948 |
| 2024-09-17 | -18.42 | $16.11 | 21912 |
| 2024-09-16 | -10.53 | $16.14 | 21300 |
| 2024-09-13 | -18.92 | $16.10 | 21326 |
| 2024-09-12 | -18.92 | $16.10 | 52700 |
| 2024-09-11 | -51.43 | $15.97 | 55105 |
| 2024-09-10 | -60.00 | $15.94 | 12300 |
| 2024-09-09 | -74.29 | $15.89 | 14300 |
| 2024-09-06 | -80.00 | $15.87 | 29218 |
| 2024-09-05 | -68.57 | $15.91 | 54200 |
| 2024-09-04 | -57.14 | $15.95 | 20928 |
| 2024-09-03 | -34.88 | $16.00 | 20930 |
| 2024-08-30 | -60.47 | $15.89 | 47022 |
| 2024-08-29 | -51.11 | $15.94 | 32700 |
| 2024-08-28 | -62.22 | $15.89 | 16201 |
| 2024-08-27 | -47.92 | $15.97 | 14200 |
| 2024-08-26 | -52.08 | $15.95 | 16800 |
| 2024-08-23 | -54.17 | $15.94 | 15502 |
| 2024-08-22 | -64.58 | $15.89 | 33100 |
| 2024-08-21 | -50.00 | $15.96 | 18900 |
| 2024-08-20 | -39.58 | $16.01 | 9529 |
| 2024-08-19 | -18.75 | $16.11 | 30128 |
| 2024-08-16 | -31.25 | $16.05 | 4620 |
| 2024-08-15 | -50.00 | $15.96 | 17210 |
| 2024-08-14 | -22.92 | $16.09 | 4000 |
| 2024-08-13 | -35.42 | $16.03 | 32801 |
| 2024-08-12 | -27.08 | $16.07 | 11014 |
| 2024-08-09 | -20.83 | $16.10 | 14224 |
| 2024-08-08 | -36.21 | $16.09 | 31327 |
| 2024-08-07 | -58.62 | $15.96 | 15213 |
| 2024-08-06 | -65.52 | $15.92 | 23601 |
| 2024-08-05 | -96.15 | $15.80 | 43434 |
| 2024-08-02 | -53.70 | $16.03 | 31900 |
| 2024-08-01 | -44.44 | $16.08 | 3813 |
| 2024-07-31 | -51.85 | $16.04 | 20134 |
| 2024-07-30 | -75.93 | $15.91 | 26200 |
| 2024-07-29 | -72.22 | $15.93 | 49418 |
| 2024-07-26 | -75.93 | $15.91 | 26821 |
| 2024-07-25 | -70.37 | $15.94 | 24400 |
| 2024-07-24 | -87.04 | $15.85 | 19508 |
| 2024-07-23 | -83.33 | $15.87 | 27640 |
| 2024-07-22 | -87.04 | $15.85 | 21500 |
| 2024-07-19 | -87.04 | $15.85 | 5900 |
| 2024-07-18 | -91.23 | $15.83 | 26300 |
| 2024-07-17 | -75.44 | $15.92 | 62400 |
| 2024-07-16 | -52.83 | $16.07 | 23300 |
| 2024-07-15 | -50.94 | $16.08 | 10400 |
| 2024-07-12 | -41.51 | $16.13 | 20500 |
| 2024-07-11 | -18.87 | $16.25 | 12512 |
| 2024-07-10 | -41.51 | $16.13 | 12920 |
| 2024-07-09 | -41.51 | $16.13 | 25600 |
| 2024-07-08 | -24.53 | $16.22 | 10708 |
| 2024-07-05 | -19.64 | $16.24 | 14300 |
| 2024-07-03 | -10.71 | $16.29 | 9800 |
| 2024-07-02 | -8.47 | $16.30 | 16339 |
| 2024-07-01 | -15.87 | $16.25 | 6716 |
| 2024-06-28 | -14.29 | $16.26 | 16845 |
| 2024-06-27 | -19.23 | $16.20 | 20900 |
| 2024-06-26 | -42.35 | $15.99 | 10200 |
| 2024-06-25 | -44.71 | $15.97 | 12448 |
| 2024-06-24 | -50.59 | $15.92 | 18400 |
| 2024-06-21 | -40.00 | $16.01 | 800 |
| 2024-06-20 | -37.65 | $16.03 | 41600 |
| 2024-06-18 | -12.00 | $16.16 | 13412 |
| 2024-06-17 | -18.67 | $16.11 | 8047 |
| 2024-06-14 | -12.00 | $16.16 | 24547 |
| 2024-06-13 | -17.33 | $16.12 | 7521 |
| 2024-06-12 | -21.33 | $16.09 | 20400 |
| 2024-06-11 | -14.67 | $16.14 | 18200 |
| 2024-06-10 | -16.00 | $16.13 | 15304 |
| 2024-06-07 | -5.33 | $16.21 | 21700 |
| 2024-06-06 | -34.67 | $15.99 | 18940 |
| 2024-06-05 | -33.33 | $16.00 | 30600 |
| 2024-06-04 | -4.55 | $15.92 | 27500 |
| 2024-06-03 | -43.18 | $15.75 | 15800 |
| 2024-05-31 | -27.27 | $15.82 | 15207 |
| 2024-05-30 | -50.00 | $15.72 | 21000 |
| 2024-05-29 | -68.00 | $15.60 | 16026 |
| 2024-05-28 | -58.73 | $15.57 | 11626 |
| 2024-05-24 | -44.44 | $15.66 | 10300 |
| 2024-05-23 | -53.97 | $15.60 | 18005 |
| 2024-05-22 | -31.75 | $15.74 | 3200 |
| 2024-05-21 | -28.57 | $15.86 | 17000 |
| 2024-05-20 | -37.50 | $15.81 | 17136 |
| 2024-05-17 | -38.75 | $15.80 | 11900 |
| 2024-05-16 | -36.25 | $15.82 | 17125 |
| 2024-05-15 | -32.50 | $15.85 | 9500 |
| 2024-05-14 | -42.50 | $15.77 | 9000 |
| 2024-05-13 | -33.33 | $15.82 | 11710 |
| 2024-05-10 | -23.60 | $15.90 | 11710 |
| 2024-05-09 | -21.35 | $15.92 | 6216 |
| 2024-05-08 | -28.89 | $15.86 | 3500 |
| 2024-05-07 | -42.06 | $15.84 | 27701 |
| 2024-05-06 | -53.27 | $15.72 | 34215 |
| 2024-05-03 | -49.07 | $15.77 | 16218 |
| 2024-05-02 | -70.00 | $15.58 | 14700 |
| 2024-05-01 | -75.00 | $15.52 | 23910 |
| 2024-04-30 | -76.67 | $15.50 | 36900 |
| 2024-04-29 | -74.17 | $15.53 | 13400 |
| 2024-04-26 | -75.83 | $15.51 | 14429 |
| 2024-04-25 | -75.00 | $15.52 | 29700 |
| 2024-04-24 | -63.33 | $15.66 | 22427 |
| 2024-04-23 | -25.83 | $16.11 | 33900 |
| 2024-04-22 | -65.00 | $15.64 | 13300 |
| 2024-04-19 | -64.17 | $15.65 | 14127 |
| 2024-04-18 | -73.33 | $15.54 | 18000 |
| 2024-04-17 | -75.83 | $15.51 | 18020 |
| 2024-04-16 | -88.33 | $15.36 | 16300 |
| 2024-04-15 | -98.33 | $15.24 | 31735 |
| 2024-04-12 | -93.10 | $15.34 | 32500 |
| 2024-04-11 | -68.48 | $15.79 | 37147 |
| 2024-04-10 | -53.85 | $16.07 | 20529 |
| 2024-04-09 | -44.62 | $16.13 | 7800 |
| 2024-04-08 | -38.46 | $16.17 | 26300 |
| 2024-04-05 | -26.15 | $16.25 | 13000 |
| 2024-04-04 | -25.45 | $16.18 | 11021 |
| 2024-04-03 | -23.64 | $16.19 | 8000 |
| 2024-04-02 | -38.18 | $16.11 | 18900 |
| 2024-04-01 | -31.58 | $16.14 | 8527 |
| 2024-03-28 | -33.33 | $16.13 | 16800 |
| 2024-03-27 | -31.11 | $16.06 | 14500 |
| 2024-03-26 | -64.44 | $15.91 | 15632 |
| 2024-03-25 | -62.22 | $15.92 | 22500 |
| 2024-03-22 | -36.17 | $16.05 | 23536 |
| 2024-03-21 | -42.55 | $16.02 | 15742 |
| 2024-03-20 | -38.78 | $16.05 | 10100 |
| 2024-03-19 | -38.78 | $16.05 | 16500 |
| 2024-03-18 | -50.00 | $16.00 | 22632 |
| 2024-03-15 | -50.00 | $16.00 | 11005 |
| 2024-03-14 | -92.00 | $15.79 | 9901 |
| 2024-03-13 | -66.00 | $15.92 | 18118 |
| 2024-03-12 | -68.00 | $15.91 | 15203 |
| 2024-03-11 | -52.00 | $15.99 | 7416 |
| 2024-03-08 | -70.00 | $15.90 | 27322 |
| 2024-03-07 | -54.00 | $15.98 | 40910 |
| 2024-03-06 | -66.00 | $15.92 | 21500 |
| 2024-03-05 | -74.07 | $15.89 | 25500 |
| 2024-03-04 | -77.59 | $15.88 | 13230 |
| 2024-03-01 | -67.24 | $15.94 | 57800 |
| 2024-02-29 | -56.06 | $16.04 | 17000 |
| 2024-02-28 | -57.58 | $16.03 | 16736 |
| 2024-02-27 | -72.73 | $15.93 | 33200 |
| 2024-02-26 | -36.26 | $16.08 | 17000 |
| 2024-02-23 | -27.00 | $16.14 | 6800 |
| 2024-02-22 | -30.00 | $16.11 | 33800 |
| 2024-02-21 | -19.44 | $16.20 | 36126 |
| 2024-02-20 | -35.19 | $16.03 | 17618 |
| 2024-02-16 | -43.52 | $15.94 | 20344 |
| 2024-02-15 | -38.89 | $15.99 | 15300 |
| 2024-02-14 | -55.56 | $15.81 | 22934 |
| 2024-02-13 | -50.93 | $15.86 | 22400 |
| 2024-02-12 | -37.04 | $16.01 | 26035 |
| 2024-02-09 | -53.70 | $15.83 | 16600 |
| 2024-02-08 | -55.56 | $15.81 | 21901 |
| 2024-02-07 | -52.78 | $15.84 | 32220 |
| 2024-02-06 | -29.63 | $16.09 | 65041 |
| 2024-02-05 | -11.11 | $16.29 | 24827 |
| 2024-02-02 | -14.81 | $16.25 | 13012 |
| 2024-02-01 | -3.70 | $16.37 | 25300 |
| 2024-01-31 | -2.99 | $15.98 | 17130 |
| 2024-01-30 | -2.99 | $15.98 | 21007 |
| 2024-01-29 | 0.00 | $16.00 | 31312 |
| 2024-01-26 | -38.81 | $15.74 | 12700 |
| 2024-01-25 | -38.81 | $15.74 | 7309 |
| 2024-01-24 | -46.27 | $15.69 | 58113 |
| 2024-01-23 | -100.00 | $15.34 | 22519 |
| 2024-01-22 | -65.85 | $15.46 | 32800 |
| 2024-01-19 | -52.75 | $15.52 | 3938 |
| 2024-01-18 | -42.00 | $15.58 | 15637 |
| 2024-01-17 | -41.74 | $15.52 | 36800 |
| 2024-01-16 | -33.91 | $15.61 | 29600 |
| 2024-01-12 | -29.57 | $15.66 | 10547 |
| 2024-01-11 | -14.39 | $15.80 | 16200 |
| 2024-01-10 | -14.39 | $15.80 | 44704 |
| 2024-01-09 | -8.63 | $15.88 | 13900 |
| 2024-01-08 | -6.47 | $15.91 | 21600 |
| 2024-01-05 | -16.79 | $15.75 | 36100 |
| 2024-01-04 | -4.38 | $15.92 | 21831 |
| 2024-01-03 | 0.00 | $15.84 | 30711 |
| 2024-01-02 | -3.45 | $15.73 | 29134 |
| 2023-12-29 | -3.70 | $15.65 | 47948 |
| 2023-12-28 | -2.91 | $15.60 | 63744 |
| 2023-12-27 | -7.08 | $15.55 | 49446 |
| 2023-12-26 | -20.00 | $15.40 | 66202 |
| 2023-12-22 | -10.66 | $15.50 | 80200 |
| 2023-12-21 | -10.28 | $15.33 | 100100 |
| 2023-12-20 | -21.19 | $15.17 | 112900 |
| 2023-12-19 | -18.56 | $15.03 | 85800 |
| 2023-12-18 | -20.65 | $14.95 | 89640 |
| 2023-12-15 | -21.74 | $14.94 | 69707 |
| 2023-12-14 | -18.48 | $14.97 | 83300 |
| 2023-12-13 | -28.16 | $14.85 | 93200 |
| 2023-12-12 | -34.95 | $14.78 | 49100 |
| 2023-12-11 | -20.39 | $14.93 | 38900 |
| 2023-12-08 | -15.53 | $14.98 | 40900 |
| 2023-12-07 | -0.98 | $15.12 | 29100 |
| 2023-12-06 | -14.61 | $14.87 | 47936 |
| 2023-12-05 | -15.05 | $14.86 | 125724 |
| 2023-12-04 | -10.92 | $14.87 | 25022 |
| 2023-12-01 | -15.13 | $14.82 | 33900 |
| 2023-11-30 | -5.50 | $14.69 | 39000 |
| 2023-11-29 | 0.00 | $14.75 | 34600 |
| 2023-11-28 | -8.48 | $14.51 | 45844 |
| 2023-11-27 | -7.51 | $14.52 | 54344 |
| 2023-11-24 | -10.47 | $14.46 | 8906 |
| 2023-11-22 | -12.94 | $14.40 | 41126 |
| 2023-11-21 | -18.24 | $14.31 | 60219 |
| 2023-11-20 | -16.47 | $14.34 | 95502 |
| 2023-11-17 | -13.53 | $14.39 | 67402 |
| 2023-11-16 | -8.33 | $14.46 | 26527 |
| 2023-11-15 | -23.81 | $14.20 | 28500 |
| 2023-11-14 | -16.07 | $14.33 | 56746 |
| 2023-11-13 | -13.41 | $14.34 | 16048 |
| 2023-11-10 | -9.76 | $14.40 | 29248 |
| 2023-11-09 | -15.12 | $14.38 | 5923 |
| 2023-11-08 | -14.12 | $14.44 | 12400 |
| 2023-11-07 | -27.68 | $14.20 | 28809 |
| 2023-11-06 | -37.29 | $14.03 | 32206 |
| 2023-11-03 | -38.98 | $14.00 | 39100 |
| 2023-11-02 | -48.59 | $13.83 | 29404 |
| 2023-11-01 | -59.32 | $13.64 | 26900 |
| 2023-10-31 | -83.62 | $13.21 | 41000 |
| 2023-10-30 | -96.05 | $12.99 | 29800 |
| 2023-10-27 | -98.75 | $13.20 | 42939 |
| 2023-10-26 | -96.21 | $13.51 | 13700 |
| 2023-10-25 | -100.00 | $13.54 | 9847 |
| 2023-10-24 | -97.58 | $13.57 | 15600 |
| 2023-10-23 | -100.00 | $13.54 | 20600 |
| 2023-10-20 | -83.19 | $13.84 | 17005 |
| 2023-10-19 | -60.18 | $14.10 | 13600 |
| 2023-10-18 | -64.63 | $14.17 | 26300 |
| 2023-10-17 | -59.86 | $14.24 | 7938 |
| 2023-10-16 | -57.96 | $14.31 | 14134 |
| 2023-10-13 | -51.46 | $14.48 | 15800 |
| 2023-10-12 | -49.12 | $14.52 | 72600 |
| 2023-10-11 | -57.31 | $14.38 | 15845 |
| 2023-10-10 | -79.01 | $14.03 | 20000 |
| 2023-10-09 | -87.36 | $13.88 | 17400 |
| 2023-10-06 | -98.93 | $13.67 | 22446 |
| 2023-10-05 | -89.25 | $13.86 | 25100 |
| 2023-10-04 | -92.78 | $13.85 | 55800 |
| 2023-10-03 | -96.10 | $14.06 | 20200 |
| 2023-10-02 | -77.71 | $14.35 | 11600 |
| 2023-09-29 | -77.71 | $14.35 | 12500 |
| 2023-09-28 | -86.08 | $14.22 | 28700 |
| 2023-09-27 | -96.84 | $14.05 | 43700 |
| 2023-09-26 | -97.35 | $14.11 | 31900 |
| 2023-09-25 | -100.00 | $14.41 | 15300 |
| 2023-09-22 | -100.00 | $14.60 | 11500 |
| 2023-09-21 | -96.35 | $14.65 | 38000 |
| 2023-09-20 | -100.00 | $14.94 | 14749 |
| 2023-09-19 | -100.00 | $14.95 | 19000 |
| 2023-09-18 | -97.78 | $15.09 | 16015 |
| 2023-09-15 | -95.45 | $15.13 | 6806 |
| 2023-09-14 | -78.82 | $15.30 | 21900 |
| 2023-09-13 | -82.35 | $15.33 | 5843 |
| 2023-09-12 | -70.59 | $15.47 | 22018 |
| 2023-09-11 | -78.99 | $15.37 | 11631 |
| 2023-09-08 | -70.59 | $15.47 | 16800 |
| 2023-09-07 | -82.35 | $15.33 | 13100 |
| 2023-09-06 | -76.47 | $15.40 | 14044 |
| 2023-09-05 | -69.75 | $15.48 | 8203 |
| 2023-09-01 | -84.43 | $15.31 | 13623 |
| 2023-08-31 | -65.57 | $15.54 | 6900 |
| 2023-08-30 | -77.05 | $15.40 | 25900 |
| 2023-08-29 | -84.81 | $15.36 | 16403 |
| 2023-08-28 | -98.10 | $15.15 | 19319 |
| 2023-08-25 | -78.67 | $15.52 | 17233 |
| 2023-08-24 | -71.33 | $15.63 | 14726 |
| 2023-08-23 | -91.22 | $15.35 | 11039 |
| 2023-08-22 | -87.84 | $15.40 | 19132 |
| 2023-08-21 | -83.57 | $15.53 | 26446 |
| 2023-08-18 | -80.30 | $15.64 | 12743 |
| 2023-08-17 | -77.52 | $15.70 | 4119 |
| 2023-08-16 | -86.05 | $15.59 | 11919 |
| 2023-08-15 | -48.84 | $16.07 | 7737 |
| 2023-08-14 | -75.19 | $15.73 | 1213 |
| 2023-08-11 | -72.09 | $15.77 | 22139 |
| 2023-08-10 | -82.17 | $15.64 | 36400 |
| 2023-08-09 | -68.99 | $15.81 | 3400 |
| 2023-08-08 | -69.62 | $15.89 | 26500 |
| 2023-08-07 | -86.71 | $15.62 | 68010 |
| 2023-08-04 | -72.93 | $16.02 | 41900 |
| 2023-08-03 | -70.68 | $16.05 | 13900 |
| 2023-08-02 | -58.65 | $16.21 | 33312 |
| 2023-08-01 | -70.68 | $16.05 | 42113 |
| 2023-07-31 | -65.41 | $16.12 | 65633 |
| 2023-07-28 | -72.18 | $16.03 | 22427 |
| 2023-07-27 | -81.20 | $15.91 | 60700 |
| 2023-07-26 | -73.68 | $16.01 | 45400 |
| 2023-07-25 | -70.68 | $16.05 | 26400 |
| 2023-07-24 | -67.57 | $15.99 | 12929 |
| 2023-07-21 | -70.27 | $15.95 | 14700 |
| 2023-07-20 | -66.87 | $15.90 | 15500 |
| 2023-07-19 | -68.10 | $15.88 | 15900 |
| 2023-07-18 | -61.35 | $15.99 | 17801 |
| 2023-07-17 | -75.46 | $15.76 | 33300 |
| 2023-07-14 | -60.12 | $16.01 | 20700 |
| 2023-07-13 | -43.90 | $16.27 | 20745 |
| 2023-07-12 | -31.89 | $16.40 | 14843 |
| 2023-07-11 | -6.09 | $16.22 | 14627 |
| 2023-07-10 | -8.11 | $16.16 | 6100 |
| 2023-07-07 | -13.64 | $16.09 | 30747 |
| 2023-07-06 | -4.81 | $16.13 | 4700 |
| 2023-07-05 | -10.89 | $16.04 | 21733 |
| 2023-07-03 | -8.65 | $16.05 | 8400 |
| 2023-06-30 | -9.35 | $16.04 | 9000 |
| 2023-06-29 | -4.03 | $16.09 | 22629 |
| 2023-06-28 | -25.56 | $15.80 | 21010 |
| 2023-06-27 | -18.05 | $15.90 | 2033 |
| 2023-06-26 | -31.58 | $15.72 | 25100 |
| 2023-06-23 | -33.08 | $15.70 | 8200 |
| 2023-06-22 | -48.12 | $15.50 | 32443 |
| 2023-06-21 | -26.32 | $15.79 | 5800 |
| 2023-06-20 | -33.83 | $15.69 | 27600 |
| 2023-06-16 | -17.43 | $15.71 | 18144 |
| 2023-06-15 | -2.08 | $15.75 | 17014 |
| 2023-06-14 | -14.13 | $15.60 | 11746 |
| 2023-06-13 | -18.48 | $15.56 | 14812 |
| 2023-06-12 | -57.14 | $15.26 | 19105 |
| 2023-06-09 | -57.89 | $15.29 | 34108 |
| 2023-06-08 | -61.19 | $15.33 | 16349 |
| 2023-06-07 | -65.67 | $15.27 | 10044 |
| 2023-06-06 | -63.43 | $15.30 | 29700 |
| 2023-06-05 | -75.37 | $15.14 | 7967 |
| 2023-06-02 | -80.60 | $15.07 | 23843 |
| 2023-06-01 | -71.64 | $15.19 | 31712 |
| 2023-05-31 | -91.79 | $14.92 | 40034 |
| 2023-05-30 | -95.28 | $14.94 | 43800 |
| 2023-05-26 | -91.34 | $14.99 | 36037 |
| 2023-05-25 | -99.12 | $15.02 | 48040 |
| 2023-05-24 | -61.47 | $15.48 | 31335 |
| 2023-05-23 | -57.50 | $15.46 | 5134 |
| 2023-05-22 | -61.16 | $15.41 | 16700 |
| 2023-05-19 | -63.78 | $15.34 | 34300 |
| 2023-05-18 | -70.77 | $15.23 | 24400 |
| 2023-05-17 | -69.23 | $15.25 | 43000 |
| 2023-05-16 | -50.00 | $15.43 | 24400 |
| 2023-05-15 | -38.19 | $15.60 | 11925 |
| 2023-05-12 | -27.08 | $15.76 | 20200 |
| 2023-05-11 | -9.72 | $16.01 | 23800 |
| 2023-05-10 | -4.23 | $16.07 | 41000 |
| 2023-05-09 | -8.40 | $15.91 | 55541 |
| 2023-05-08 | -7.81 | $15.89 | 20900 |
| 2023-05-05 | -8.59 | $15.88 | 37300 |
| 2023-05-04 | -32.03 | $15.58 | 41500 |
| 2023-05-03 | -14.84 | $15.80 | 38600 |
| 2023-05-02 | -14.84 | $15.80 | 54600 |
| 2023-05-01 | -19.53 | $15.74 | 116900 |
| 2023-04-28 | -27.27 | $15.35 | 54600 |
| 2023-04-27 | -52.56 | $15.08 | 44500 |
| 2023-04-26 | -47.44 | $15.12 | 45500 |
| 2023-04-25 | -64.10 | $14.99 | 13800 |
| 2023-04-24 | -65.43 | $14.96 | 14000 |
| 2023-04-21 | -79.01 | $14.85 | 29100 |
| 2023-04-20 | -50.62 | $15.08 | 22221 |
| 2023-04-19 | -66.67 | $14.95 | 52008 |
| 2023-04-18 | -68.67 | $14.92 | 18700 |
| 2023-04-17 | -49.40 | $15.08 | 37400 |
| 2023-04-14 | -37.35 | $15.18 | 25100 |
| 2023-04-13 | -22.89 | $15.30 | 26200 |
| 2023-04-12 | -8.43 | $15.42 | 17505 |
| 2023-04-11 | -26.51 | $15.27 | 17609 |
| 2023-04-10 | -31.33 | $15.23 | 16103 |
| 2023-04-06 | -34.65 | $15.32 | 45800 |
| 2023-04-05 | -44.55 | $15.22 | 42700 |
| 2023-04-04 | -53.47 | $15.13 | 30943 |
| 2023-04-03 | -66.34 | $15.00 | 54100 |
| 2023-03-31 | -59.41 | $15.07 | 68717 |
| 2023-03-30 | -68.32 | $14.98 | 15717 |
| 2023-03-29 | -79.21 | $14.87 | 20304 |
| 2023-03-28 | -76.24 | $14.90 | 18700 |
| 2023-03-27 | -93.07 | $14.73 | 29303 |
| 2023-03-24 | -66.34 | $15.00 | 30925 |
| 2023-03-23 | -78.22 | $14.88 | 3200 |
| 2023-03-22 | -59.62 | $15.08 | 9600 |
| 2023-03-21 | -84.62 | $14.82 | 21311 |
| 2023-03-20 | -92.59 | $14.90 | 8100 |
| 2023-03-17 | -90.13 | $14.97 | 31800 |
| 2023-03-16 | -89.88 | $14.99 | 15000 |
| 2023-03-15 | -92.74 | $14.95 | 20400 |
| 2023-03-14 | -98.43 | $14.90 | 3742 |
| 2023-03-13 | -97.30 | $14.98 | 20800 |
| 2023-03-10 | -93.92 | $15.08 | 25431 |
| 2023-03-09 | -85.08 | $15.24 | 11937 |
| 2023-03-08 | -94.79 | $15.07 | 36500 |
| 2023-03-07 | -100.00 | $15.00 | 20800 |
| 2023-03-06 | -100.00 | $15.02 | 21300 |
| 2023-03-03 | -89.84 | $15.21 | 25818 |
| 2023-03-02 | -89.84 | $15.21 | 23000 |
| 2023-03-01 | -85.03 | $15.30 | 3745 |
| 2023-02-28 | -87.70 | $15.25 | 9800 |
| 2023-02-27 | -88.24 | $15.24 | 9910 |
| 2023-02-24 | -97.33 | $15.07 | 27706 |
| 2023-02-23 | -97.66 | $15.22 | 49744 |
| 2023-02-22 | -100.00 | $15.18 | 12723 |
| 2023-02-21 | -97.45 | $15.36 | 48200 |
| 2023-02-17 | -89.57 | $15.95 | 23800 |
| 2023-02-16 | -91.01 | $16.17 | 9201 |
| 2023-02-15 | -80.72 | $16.31 | 19400 |
| 2023-02-14 | -75.90 | $16.35 | 20505 |
| 2023-02-13 | -45.78 | $16.60 | 19300 |
| 2023-02-10 | -30.69 | $16.67 | 15300 |
| 2023-02-09 | -27.21 | $16.61 | 11749 |
| 2023-02-08 | -26.47 | $16.62 | 24600 |
| 2023-02-07 | -16.00 | $16.74 | 26719 |
| 2023-02-06 | -34.00 | $16.47 | 11539 |
| 2023-02-03 | -26.32 | $16.58 | 20200 |
| 2023-02-02 | -21.47 | $16.63 | 20100 |
| 2023-02-01 | -34.36 | $16.42 | 13400 |
| 2023-01-31 | -32.20 | $16.41 | 22642 |
| 2023-01-30 | -18.13 | $16.63 | 12500 |
| 2023-01-27 | -24.26 | $16.49 | 9200 |
| 2023-01-26 | -20.95 | $16.54 | 10018 |
| 2023-01-25 | -39.52 | $16.15 | 38700 |
| 2023-01-24 | -11.90 | $16.73 | 21114 |
| 2023-01-23 | -6.67 | $16.84 | 30522 |
| 2023-01-20 | -1.08 | $16.72 | 2500 |
| 2023-01-19 | -17.74 | $16.41 | 27000 |
| 2023-01-18 | -13.07 | $16.41 | 25110 |
| 2023-01-17 | -15.34 | $16.37 | 52712 |
| 2023-01-13 | -3.85 | $16.13 | 32800 |
| 2023-01-12 | 0.00 | $16.12 | 36500 |
| 2023-01-11 | -20.00 | $15.72 | 42400 |
| 2023-01-10 | -30.48 | $15.61 | 17200 |
| 2023-01-09 | -20.95 | $15.71 | 23200 |
| 2023-01-06 | -40.00 | $15.51 | 28600 |
| 2023-01-05 | -24.76 | $15.67 | 25800 |
| 2023-01-04 | -45.71 | $15.45 | 24637 |
| 2023-01-03 | -38.10 | $15.53 | 51900 |
| 2022-12-30 | -71.43 | $15.18 | 38241 |
| 2022-12-29 | -81.90 | $15.07 | 133043 |
| 2022-12-28 | -80.00 | $15.09 | 84800 |
| 2022-12-27 | -93.20 | $14.97 | 75229 |
| 2022-12-23 | -97.48 | $14.93 | 100631 |
| 2022-12-22 | -89.08 | $15.03 | 86300 |
| 2022-12-21 | -89.92 | $15.02 | 66800 |
| 2022-12-20 | -100.00 | $14.90 | 152841 |
| 2022-12-19 | -88.29 | $15.11 | 45833 |
| 2022-12-16 | -93.52 | $15.08 | 36700 |
| 2022-12-15 | -56.83 | $15.30 | 34000 |
| 2022-12-14 | -32.32 | $15.56 | 23621 |
| 2022-12-13 | -16.19 | $15.81 | 55900 |
| 2022-12-12 | -21.74 | $15.69 | 45900 |
| 2022-12-09 | -39.13 | $15.37 | 24119 |
| 2022-12-08 | -32.61 | $15.49 | 52300 |
| 2022-12-07 | -25.63 | $15.58 | 64908 |
| 2022-12-06 | -22.11 | $15.65 | 27230 |
| 2022-12-05 | -23.27 | $15.62 | 31600 |
| 2022-12-02 | -17.33 | $15.74 | 47836 |
| 2022-12-01 | -9.41 | $15.90 | 46300 |
| 2022-11-30 | -23.27 | $15.62 | 66300 |
| 2022-11-29 | -27.72 | $15.53 | 53800 |
| 2022-11-28 | -26.73 | $15.55 | 67003 |
| 2022-11-25 | -17.37 | $15.57 | 23500 |
| 2022-11-23 | -5.26 | $15.80 | 39900 |
| 2022-11-22 | -4.12 | $15.80 | 18320 |
| 2022-11-21 | -15.68 | $15.50 | 21100 |
| 2022-11-18 | -0.54 | $15.78 | 17900 |
| 2022-11-17 | -25.99 | $15.25 | 102100 |
| 2022-11-16 | -52.54 | $14.78 | 47341 |
| 2022-11-15 | -65.54 | $14.55 | 31920 |
| 2022-11-14 | -82.49 | $14.25 | 54800 |
| 2022-11-11 | -58.01 | $14.70 | 22400 |
| 2022-11-10 | -66.30 | $14.55 | 73600 |
| 2022-11-09 | -87.29 | $14.17 | 46900 |
| 2022-11-08 | -87.00 | $14.20 | 43625 |
| 2022-11-07 | -92.00 | $14.10 | 58516 |
| 2022-11-04 | -69.50 | $14.55 | 31300 |
| 2022-11-03 | -41.50 | $15.11 | 31500 |
| 2022-11-02 | -61.51 | $14.86 | 93906 |
| 2022-11-01 | -79.08 | $14.44 | 71100 |
| 2022-10-31 | -90.80 | $14.16 | 33025 |
| 2022-10-28 | -92.58 | $14.13 | 15835 |
| 2022-10-27 | -87.89 | $14.25 | 23540 |
| 2022-10-26 | -96.88 | $14.02 | 293400 |
| 2022-10-25 | -95.83 | $14.20 | 82206 |
| 2022-10-24 | -96.74 | $14.42 | 34304 |
| 2022-10-21 | -95.51 | $14.80 | 12647 |
| 2022-10-20 | -76.51 | $15.23 | 13300 |
| 2022-10-19 | -80.12 | $15.17 | 13243 |
| 2022-10-18 | -78.92 | $15.19 | 31107 |
| 2022-10-17 | -97.42 | $14.99 | 10300 |
| 2022-10-14 | -83.87 | $15.20 | 7802 |
| 2022-10-13 | -90.29 | $15.25 | 8419 |
| 2022-10-12 | -71.43 | $15.58 | 7100 |
| 2022-10-11 | -80.21 | $15.46 | 2939 |
| 2022-10-10 | -96.35 | $15.15 | 9743 |
| 2022-10-07 | -76.56 | $15.53 | 7700 |
| 2022-10-06 | -71.22 | $15.67 | 2022 |
| 2022-10-05 | -72.99 | $15.65 | 1000 |
| 2022-10-04 | -73.46 | $15.64 | 12002 |
| 2022-10-03 | -96.21 | $15.16 | 19422 |
| 2022-09-30 | -88.15 | $15.33 | 12907 |
| 2022-09-29 | -97.83 | $15.39 | 14429 |
| 2022-09-28 | -87.80 | $15.75 | 27421 |
| 2022-09-27 | -99.33 | $15.70 | 23004 |
| 2022-09-26 | -68.00 | $16.17 | 2343 |
| 2022-09-23 | -89.33 | $15.85 | 4529 |
| 2022-09-22 | -54.67 | $16.37 | 3300 |
| 2022-09-21 | -89.33 | $15.85 | 5938 |
| 2022-09-20 | -100.00 | $15.75 | 8044 |
| 2022-09-19 | -82.64 | $16.00 | 6443 |
| 2022-09-16 | -92.97 | $16.00 | 9800 |
| 2022-09-15 | -67.72 | $16.33 | 4040 |
| 2022-09-14 | -43.83 | $16.83 | 18100 |
| 2022-09-13 | -74.61 | $16.41 | 19300 |
| 2022-09-12 | -65.29 | $16.59 | 31809 |
| 2022-09-09 | -59.07 | $16.71 | 8900 |
| 2022-09-08 | -35.23 | $17.17 | 41600 |
| 2022-09-07 | -76.68 | $16.37 | 14816 |
| 2022-09-06 | -89.67 | $16.20 | 2800 |
| 2022-09-02 | -84.78 | $16.29 | 4800 |
| 2022-09-01 | -88.59 | $16.22 | 11600 |
| 2022-08-31 | -88.82 | $16.50 | 14802 |
| 2022-08-30 | -98.68 | $16.35 | 6600 |
| 2022-08-29 | -86.84 | $16.53 | 26402 |
| 2022-08-26 | -90.91 | $16.65 | 12200 |
| 2022-08-25 | -92.42 | $16.63 | 10900 |
| 2022-08-24 | -86.36 | $16.71 | 13224 |
| 2022-08-23 | -78.79 | $16.81 | 10120 |
| 2022-08-22 | -97.73 | $16.56 | 9949 |
| 2022-08-19 | -84.09 | $16.74 | 19219 |
| 2022-08-18 | -73.48 | $16.88 | 34000 |
| 2022-08-17 | -64.39 | $17.00 | 23900 |
| 2022-08-16 | -18.94 | $17.60 | 10234 |
| 2022-08-15 | -9.92 | $17.71 | 8800 |
| 2022-08-12 | -19.08 | $17.59 | 9500 |
| 2022-08-11 | -54.20 | $17.13 | 13000 |
| 2022-08-10 | -48.09 | $17.21 | 52419 |
| 2022-08-09 | -92.37 | $16.63 | 50900 |
| 2022-08-08 | -50.40 | $17.21 | 11716 |
| 2022-08-05 | -47.20 | $17.25 | 800 |
| 2022-08-04 | -32.00 | $17.44 | 8500 |
| 2022-08-03 | -24.00 | $17.54 | 6627 |
| 2022-08-02 | -40.28 | $17.26 | 17704 |
| 2022-08-01 | -40.24 | $17.18 | 22600 |
| 2022-07-29 | -45.56 | $17.07 | 28819 |
| 2022-07-28 | -64.50 | $16.75 | 9600 |
| 2022-07-27 | -67.46 | $16.70 | 13700 |
| 2022-07-26 | -56.70 | $16.74 | 20000 |
| 2022-07-25 | -59.80 | $16.65 | 10941 |
| 2022-07-22 | -55.28 | $16.74 | 8300 |
| 2022-07-21 | -52.76 | $16.79 | 31542 |
| 2022-07-20 | -52.26 | $16.80 | 41205 |
| 2022-07-19 | -24.62 | $17.35 | 19400 |
| 2022-07-18 | -21.76 | $17.54 | 24300 |
| 2022-07-15 | -52.31 | $16.88 | 11347 |
| 2022-07-14 | -62.96 | $16.65 | 19300 |
| 2022-07-13 | -49.79 | $17.05 | 18544 |
| 2022-07-12 | -45.61 | $17.15 | 6000 |
| 2022-07-11 | -59.58 | $16.82 | 24600 |
| 2022-07-08 | -33.87 | $17.49 | 9700 |
| 2022-07-07 | -55.82 | $16.95 | 7900 |
| 2022-07-06 | -59.84 | $16.85 | 11208 |
| 2022-07-05 | -59.44 | $16.86 | 11224 |
| 2022-07-01 | -70.28 | $16.59 | 17626 |
| 2022-06-30 | -87.55 | $16.16 | 31045 |
| 2022-06-29 | -80.72 | $16.33 | 57044 |
| 2022-06-28 | -70.28 | $16.59 | 36111 |
| 2022-06-27 | -99.20 | $15.87 | 36806 |
| 2022-06-24 | -96.94 | $16.12 | 13727 |
| 2022-06-23 | -100.00 | $16.05 | 21700 |
| 2022-06-22 | -74.90 | $16.55 | 15718 |
| 2022-06-21 | -43.18 | $17.20 | 9347 |
| 2022-06-17 | -34.20 | $17.42 | 13120 |
| 2022-06-16 | -32.85 | $17.43 | 29913 |
| 2022-06-15 | -27.01 | $17.50 | 31600 |
| 2022-06-14 | -21.22 | $17.68 | 9500 |
| 2022-06-13 | -7.07 | $18.12 | 9700 |
| 2022-06-10 | -22.83 | $17.63 | 28836 |
| 2022-06-09 | -15.76 | $17.85 | 10221 |
| 2022-06-08 | -10.93 | $18.00 | 19800 |
| 2022-06-07 | -0.72 | $17.99 | 15300 |
| 2022-06-06 | -5.40 | $17.86 | 13501 |
| 2022-06-03 | -18.71 | $17.49 | 11900 |
| 2022-06-02 | -24.82 | $17.32 | 15246 |
| 2022-06-01 | -25.54 | $17.30 | 14700 |
| 2022-05-31 | -28.06 | $17.23 | 45448 |
| 2022-05-27 | -2.16 | $17.95 | 25449 |
| 2022-05-26 | -14.57 | $17.40 | 24100 |
| 2022-05-25 | -46.34 | $16.55 | 28100 |
| 2022-05-24 | -67.15 | $16.13 | 50923 |
| 2022-05-23 | -49.46 | $16.63 | 11322 |
| 2022-05-20 | -76.17 | $15.89 | 11615 |
| 2022-05-19 | -77.26 | $15.86 | 9300 |
| 2022-05-18 | -87.23 | $15.59 | 15431 |
| 2022-05-17 | -96.15 | $15.60 | 11449 |
| 2022-05-16 | -95.88 | $15.62 | 23534 |
| 2022-05-13 | -100.00 | $15.51 | 8400 |
| 2022-05-12 | -93.04 | $15.76 | 47347 |
| 2022-05-11 | -95.69 | $15.99 | 37106 |
| 2022-05-10 | -91.50 | $16.51 | 16823 |
| 2022-05-09 | -91.87 | $16.60 | 10600 |
| 2022-05-06 | -98.21 | $16.45 | 8800 |
| 2022-05-05 | -85.56 | $16.83 | 3745 |
| 2022-05-04 | -81.95 | $16.93 | 8442 |
| 2022-05-03 | -87.31 | $16.93 | 9245 |
| 2022-05-02 | -86.43 | $16.98 | 1314 |
| 2022-04-29 | -96.14 | $16.71 | 28332 |
| 2022-04-28 | -90.16 | $17.26 | 11909 |
| 2022-04-27 | -100.00 | $17.39 | 6906 |
| 2022-04-26 | -89.59 | $17.91 | 11601 |
| 2022-04-25 | -94.57 | $17.80 | 4200 |
| 2022-04-22 | -90.05 | $17.90 | 4448 |
| 2022-04-21 | -90.05 | $17.90 | 3210 |
| 2022-04-20 | -84.05 | $18.05 | 4800 |
| 2022-04-19 | -86.64 | $17.99 | 8430 |
| 2022-04-18 | -81.90 | $18.10 | 8800 |
| 2022-04-14 | -78.97 | $18.17 | 37142 |
| 2022-04-13 | -80.87 | $18.16 | 49000 |
| 2022-04-12 | -86.61 | $19.05 | 8945 |
| 2022-04-11 | -99.11 | $18.91 | 5235 |
| 2022-04-08 | -100.00 | $19.00 | 2035 |
| 2022-04-07 | -82.69 | $19.18 | 7500 |
| 2022-04-06 | -81.90 | $19.19 | 14603 |
| 2022-04-05 | -98.10 | $19.02 | 2600 |
| 2022-04-04 | -81.98 | $19.20 | 5619 |
| 2022-04-01 | -72.97 | $19.30 | 7800 |
| 2022-03-31 | -75.42 | $19.29 | 26613 |
| 2022-03-30 | -89.83 | $19.12 | 6800 |
| 2022-03-29 | -96.15 | $19.05 | 18513 |
| 2022-03-28 | -88.57 | $19.16 | 8144 |
| 2022-03-25 | -71.43 | $19.40 | 8000 |
| 2022-03-24 | -53.57 | $19.65 | 10700 |
| 2022-03-23 | -33.33 | $20.00 | 34841 |
| 2022-03-22 | -76.67 | $19.35 | 12103 |
| 2022-03-21 | -98.00 | $19.03 | 60000 |
| 2022-03-18 | -71.43 | $20.00 | 29033 |
| 2022-03-17 | -36.30 | $20.01 | 4338 |
| 2022-03-16 | -29.41 | $20.00 | 10135 |
| 2022-03-15 | -29.41 | $20.00 | 16900 |
| 2022-03-14 | -25.64 | $20.00 | 16736 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.42
2026-07-17
Close Price
$14.87
Vol: 12600Average Directional Index - Detailed Analysis
Minimum
5.16
Average
18.96
Maximum
56.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.42 | $14.87 | 12600 |
| 2026-07-16 | 17.71 | $14.88 | 9900 |
| 2026-07-15 | 17.75 | $14.94 | 31000 |
| 2026-07-14 | 17.79 | $15.04 | 24900 |
| 2026-07-13 | 17.30 | $14.91 | 16729 |
| 2026-07-10 | 17.13 | $14.96 | 15600 |
| 2026-07-09 | 16.67 | $15.00 | 5500 |
| 2026-07-08 | 16.65 | $14.94 | 28600 |
| 2026-07-07 | 16.62 | $14.94 | 14928 |
| 2026-07-06 | 16.10 | $15.06 | 12001 |
| 2026-07-02 | 15.07 | $15.04 | 15148 |
| 2026-07-01 | 14.23 | $14.96 | 16124 |
| 2026-06-30 | 13.48 | $15.04 | 29500 |
| 2026-06-29 | 12.45 | $14.89 | 40800 |
| 2026-06-26 | 11.91 | $14.89 | 13416 |
| 2026-06-25 | 11.90 | $14.89 | 5900 |
| 2026-06-24 | 11.81 | $14.85 | 23930 |
| 2026-06-23 | 11.72 | $14.89 | 13303 |
| 2026-06-22 | 11.62 | $14.89 | 6200 |
| 2026-06-18 | 11.45 | $14.94 | 2401 |
| 2026-06-17 | 11.27 | $14.85 | 3413 |
| 2026-06-16 | 11.02 | $14.93 | 19900 |
| 2026-06-15 | 10.89 | $14.87 | 5209 |
| 2026-06-12 | 10.76 | $14.87 | 19500 |
| 2026-06-11 | 10.32 | $14.88 | 22309 |
| 2026-06-10 | 10.55 | $14.85 | 36237 |
| 2026-06-09 | 10.80 | $14.82 | 13500 |
| 2026-06-08 | 10.90 | $14.81 | 22300 |
| 2026-06-05 | 11.00 | $14.82 | 7300 |
| 2026-06-04 | 11.26 | $14.80 | 3400 |
| 2026-06-03 | 11.54 | $14.80 | 18600 |
| 2026-06-02 | 11.82 | $14.76 | 8700 |
| 2026-06-01 | 12.03 | $14.80 | 26700 |
| 2026-05-29 | 12.24 | $14.86 | 13200 |
| 2026-05-28 | 12.85 | $14.85 | 22841 |
| 2026-05-27 | 13.50 | $14.77 | 20405 |
| 2026-05-26 | 13.50 | $14.69 | 9700 |
| 2026-05-22 | 13.24 | $14.60 | 6500 |
| 2026-05-21 | 12.86 | $14.63 | 11116 |
| 2026-05-20 | 12.67 | $14.64 | 23000 |
| 2026-05-19 | 12.47 | $14.67 | 13100 |
| 2026-05-18 | 12.52 | $14.71 | 29711 |
| 2026-05-15 | 12.57 | $15.02 | 27300 |
| 2026-05-14 | 12.97 | $14.96 | 12036 |
| 2026-05-13 | 13.61 | $14.99 | 22200 |
| 2026-05-12 | 14.29 | $14.96 | 9212 |
| 2026-05-11 | 14.33 | $14.96 | 7525 |
| 2026-05-08 | 14.27 | $14.97 | 8531 |
| 2026-05-07 | 14.44 | $14.95 | 6000 |
| 2026-05-06 | 14.77 | $14.95 | 30710 |
| 2026-05-05 | 15.13 | $14.94 | 19700 |
| 2026-05-04 | 15.52 | $14.85 | 14800 |
| 2026-05-01 | 15.68 | $14.78 | 10800 |
| 2026-04-30 | 15.84 | $14.82 | 27200 |
| 2026-04-29 | 16.13 | $14.69 | 23703 |
| 2026-04-28 | 15.78 | $14.69 | 29921 |
| 2026-04-27 | 15.24 | $14.85 | 8300 |
| 2026-04-24 | 15.38 | $14.77 | 3600 |
| 2026-04-23 | 15.61 | $14.78 | 10131 |
| 2026-04-22 | 15.41 | $14.85 | 15039 |
| 2026-04-21 | 15.40 | $14.92 | 15946 |
| 2026-04-20 | 15.39 | $14.83 | 23469 |
| 2026-04-17 | 15.38 | $14.91 | 23900 |
| 2026-04-16 | 15.76 | $14.84 | 18400 |
| 2026-04-15 | 16.16 | $14.84 | 12949 |
| 2026-04-14 | 16.58 | $14.89 | 30900 |
| 2026-04-13 | 17.03 | $14.81 | 13543 |
| 2026-04-10 | 17.28 | $14.81 | 13900 |
| 2026-04-09 | 17.62 | $14.90 | 25412 |
| 2026-04-08 | 17.97 | $14.76 | 15935 |
| 2026-04-07 | 18.10 | $14.73 | 16535 |
| 2026-04-06 | 19.01 | $14.76 | 13832 |
| 2026-04-02 | 19.97 | $14.74 | 7900 |
| 2026-04-01 | 20.94 | $14.63 | 34538 |
| 2026-03-31 | 21.89 | $14.69 | 24032 |
| 2026-03-30 | 22.89 | $14.69 | 33132 |
| 2026-03-27 | 23.45 | $14.25 | 9300 |
| 2026-03-26 | 22.21 | $14.27 | 18700 |
| 2026-03-25 | 21.08 | $14.30 | 10503 |
| 2026-03-24 | 19.89 | $14.18 | 20700 |
| 2026-03-23 | 18.64 | $14.57 | 6600 |
| 2026-03-20 | 18.24 | $14.58 | 20300 |
| 2026-03-19 | 17.92 | $14.71 | 3308 |
| 2026-03-18 | 17.87 | $14.63 | 5522 |
| 2026-03-17 | 17.86 | $14.72 | 12300 |
| 2026-03-16 | 17.69 | $14.72 | 26800 |
| 2026-03-13 | 17.50 | $14.71 | 21600 |
| 2026-03-12 | 17.31 | $14.68 | 7811 |
| 2026-03-11 | 17.33 | $14.71 | 5228 |
| 2026-03-10 | 17.26 | $14.58 | 42242 |
| 2026-03-09 | 16.87 | $14.72 | 5909 |
| 2026-03-06 | 16.82 | $14.75 | 9146 |
| 2026-03-05 | 16.76 | $14.80 | 17244 |
| 2026-03-04 | 16.79 | $14.80 | 26400 |
| 2026-03-03 | 17.04 | $15.02 | 29419 |
| 2026-03-02 | 17.30 | $14.99 | 40500 |
| 2026-02-27 | 18.16 | $14.95 | 24118 |
| 2026-02-26 | 19.07 | $14.85 | 19100 |
| 2026-02-25 | 19.34 | $14.83 | 27801 |
| 2026-02-24 | 19.92 | $14.80 | 23000 |
| 2026-02-23 | 20.24 | $14.71 | 21905 |
| 2026-02-20 | 21.06 | $14.82 | 23106 |
| 2026-02-19 | 21.96 | $14.89 | 28000 |
| 2026-02-18 | 22.75 | $14.88 | 10749 |
| 2026-02-17 | 23.49 | $14.99 | 23237 |
| 2026-02-13 | 23.65 | $15.11 | 7400 |
| 2026-02-12 | 23.92 | $15.15 | 12700 |
| 2026-02-11 | 23.50 | $15.06 | 16200 |
| 2026-02-10 | 23.06 | $15.10 | 10600 |
| 2026-02-09 | 22.08 | $15.03 | 14320 |
| 2026-02-06 | 21.04 | $15.03 | 24825 |
| 2026-02-05 | 19.95 | $15.02 | 12800 |
| 2026-02-04 | 18.58 | $15.05 | 42903 |
| 2026-02-03 | 17.68 | $14.83 | 67111 |
| 2026-02-02 | 17.34 | $14.72 | 87144 |
| 2026-01-30 | 17.38 | $14.76 | 16700 |
| 2026-01-29 | 17.11 | $14.73 | 35400 |
| 2026-01-28 | 17.12 | $14.71 | 25000 |
| 2026-01-27 | 17.12 | $14.58 | 42900 |
| 2026-01-26 | 17.85 | $14.53 | 22105 |
| 2026-01-23 | 18.62 | $14.57 | 18606 |
| 2026-01-22 | 18.99 | $14.55 | 19500 |
| 2026-01-21 | 19.43 | $14.59 | 15700 |
| 2026-01-20 | 19.78 | $14.65 | 16000 |
| 2026-01-16 | 20.14 | $14.65 | 7100 |
| 2026-01-15 | 20.26 | $14.64 | 15729 |
| 2026-01-14 | 20.39 | $14.70 | 30939 |
| 2026-01-13 | 19.81 | $14.72 | 18112 |
| 2026-01-12 | 19.25 | $14.67 | 11500 |
| 2026-01-09 | 18.89 | $14.68 | 35343 |
| 2026-01-08 | 18.58 | $14.58 | 13400 |
| 2026-01-07 | 18.41 | $14.58 | 30900 |
| 2026-01-06 | 18.13 | $14.56 | 34800 |
| 2026-01-05 | 17.84 | $14.60 | 17022 |
| 2026-01-02 | 17.56 | $14.52 | 11000 |
| 2025-12-31 | 17.51 | $14.52 | 42506 |
| 2025-12-30 | 17.45 | $14.51 | 120341 |
| 2025-12-29 | 17.51 | $14.39 | 107133 |
| 2025-12-26 | 17.57 | $14.53 | 35112 |
| 2025-12-24 | 16.96 | $14.65 | 9000 |
| 2025-12-23 | 16.67 | $14.69 | 30527 |
| 2025-12-22 | 16.13 | $14.72 | 27546 |
| 2025-12-19 | 16.06 | $14.80 | 52300 |
| 2025-12-18 | 15.98 | $14.94 | 48102 |
| 2025-12-17 | 15.50 | $14.84 | 30900 |
| 2025-12-16 | 15.16 | $14.94 | 89800 |
| 2025-12-15 | 14.80 | $14.71 | 13002 |
| 2025-12-12 | 15.56 | $14.87 | 49000 |
| 2025-12-11 | 16.37 | $14.74 | 16200 |
| 2025-12-10 | 17.10 | $14.80 | 44918 |
| 2025-12-09 | 17.54 | $14.84 | 25428 |
| 2025-12-08 | 18.16 | $14.85 | 35700 |
| 2025-12-05 | 18.48 | $14.73 | 18044 |
| 2025-12-04 | 18.36 | $14.65 | 37200 |
| 2025-12-03 | 17.97 | $14.72 | 92535 |
| 2025-12-02 | 17.56 | $14.53 | 78506 |
| 2025-12-01 | 16.38 | $14.54 | 22507 |
| 2025-11-28 | 15.52 | $14.65 | 77203 |
| 2025-11-26 | 14.61 | $14.64 | 31900 |
| 2025-11-25 | 13.71 | $14.50 | 87500 |
| 2025-11-24 | 12.17 | $14.53 | 58438 |
| 2025-11-21 | 10.82 | $14.67 | 30613 |
| 2025-11-20 | 9.87 | $14.83 | 43200 |
| 2025-11-19 | 9.38 | $15.03 | 16322 |
| 2025-11-18 | 9.69 | $15.00 | 6400 |
| 2025-11-17 | 10.19 | $15.09 | 28637 |
| 2025-11-14 | 10.54 | $15.12 | 69500 |
| 2025-11-13 | 10.96 | $15.06 | 32930 |
| 2025-11-12 | 11.41 | $15.04 | 16800 |
| 2025-11-11 | 11.88 | $15.10 | 13000 |
| 2025-11-10 | 12.48 | $15.06 | 14985 |
| 2025-11-07 | 12.83 | $15.09 | 15300 |
| 2025-11-06 | 12.97 | $15.11 | 13900 |
| 2025-11-05 | 13.12 | $15.15 | 30200 |
| 2025-11-04 | 13.27 | $15.09 | 13342 |
| 2025-11-03 | 13.57 | $15.00 | 30401 |
| 2025-10-31 | 13.88 | $15.11 | 32300 |
| 2025-10-30 | 14.16 | $15.00 | 17702 |
| 2025-10-29 | 14.61 | $15.07 | 14700 |
| 2025-10-28 | 14.51 | $15.15 | 80437 |
| 2025-10-27 | 14.40 | $14.87 | 13517 |
| 2025-10-24 | 15.05 | $14.89 | 23300 |
| 2025-10-23 | 15.61 | $14.78 | 20845 |
| 2025-10-22 | 16.38 | $14.85 | 19700 |
| 2025-10-21 | 16.85 | $14.89 | 27547 |
| 2025-10-20 | 17.66 | $15.00 | 44903 |
| 2025-10-17 | 18.47 | $14.97 | 38500 |
| 2025-10-16 | 19.32 | $15.01 | 27200 |
| 2025-10-15 | 20.22 | $15.03 | 13600 |
| 2025-10-14 | 20.21 | $15.11 | 34510 |
| 2025-10-13 | 20.20 | $15.06 | 12016 |
| 2025-10-10 | 20.53 | $14.97 | 39700 |
| 2025-10-09 | 21.13 | $14.90 | 32611 |
| 2025-10-08 | 21.89 | $14.84 | 20400 |
| 2025-10-07 | 23.00 | $14.84 | 12800 |
| 2025-10-06 | 24.20 | $14.77 | 32208 |
| 2025-10-03 | 25.38 | $14.77 | 15600 |
| 2025-10-02 | 26.46 | $14.91 | 34140 |
| 2025-10-01 | 27.05 | $14.99 | 48133 |
| 2025-09-30 | 27.41 | $15.00 | 21600 |
| 2025-09-29 | 27.57 | $15.01 | 22800 |
| 2025-09-26 | 28.01 | $14.95 | 8318 |
| 2025-09-25 | 28.48 | $14.94 | 8315 |
| 2025-09-24 | 28.97 | $14.93 | 21748 |
| 2025-09-23 | 29.34 | $15.05 | 34800 |
| 2025-09-22 | 29.06 | $15.00 | 26012 |
| 2025-09-19 | 28.81 | $14.90 | 20000 |
| 2025-09-18 | 29.03 | $14.94 | 28900 |
| 2025-09-17 | 28.86 | $14.94 | 19248 |
| 2025-09-16 | 28.77 | $15.02 | 28936 |
| 2025-09-15 | 28.68 | $15.08 | 37800 |
| 2025-09-12 | 28.37 | $15.04 | 17432 |
| 2025-09-11 | 28.05 | $15.01 | 69700 |
| 2025-09-10 | 26.94 | $14.99 | 33300 |
| 2025-09-09 | 26.11 | $14.82 | 36533 |
| 2025-09-08 | 25.69 | $14.78 | 27916 |
| 2025-09-05 | 25.38 | $14.69 | 120312 |
| 2025-09-04 | 25.21 | $14.45 | 28424 |
| 2025-09-03 | 25.73 | $14.49 | 12101 |
| 2025-09-02 | 26.23 | $14.45 | 15815 |
| 2025-08-29 | 26.75 | $14.63 | 19100 |
| 2025-08-28 | 26.79 | $14.65 | 55012 |
| 2025-08-27 | 26.83 | $14.60 | 41800 |
| 2025-08-26 | 26.39 | $14.81 | 28100 |
| 2025-08-25 | 25.27 | $14.81 | 32800 |
| 2025-08-22 | 23.64 | $14.79 | 28200 |
| 2025-08-21 | 21.93 | $14.63 | 61314 |
| 2025-08-20 | 20.49 | $14.54 | 86500 |
| 2025-08-19 | 19.26 | $14.43 | 60100 |
| 2025-08-18 | 18.07 | $14.48 | 83115 |
| 2025-08-15 | 16.89 | $14.24 | 24624 |
| 2025-08-14 | 16.45 | $14.26 | 14903 |
| 2025-08-13 | 15.76 | $14.27 | 15000 |
| 2025-08-12 | 14.80 | $14.26 | 77200 |
| 2025-08-11 | 14.04 | $14.21 | 19500 |
| 2025-08-08 | 13.49 | $14.14 | 72300 |
| 2025-08-07 | 12.92 | $14.15 | 8834 |
| 2025-08-06 | 12.58 | $14.16 | 46100 |
| 2025-08-05 | 12.23 | $14.20 | 17000 |
| 2025-08-04 | 11.90 | $14.12 | 19500 |
| 2025-08-01 | 11.83 | $14.17 | 35100 |
| 2025-07-31 | 11.75 | $13.95 | 62636 |
| 2025-07-30 | 11.88 | $13.97 | 48838 |
| 2025-07-29 | 12.18 | $13.99 | 17600 |
| 2025-07-28 | 12.67 | $14.03 | 86644 |
| 2025-07-25 | 13.19 | $13.96 | 38100 |
| 2025-07-24 | 13.10 | $13.91 | 25548 |
| 2025-07-23 | 12.74 | $13.83 | 22500 |
| 2025-07-22 | 11.99 | $13.86 | 40400 |
| 2025-07-21 | 11.25 | $13.92 | 38449 |
| 2025-07-18 | 10.64 | $13.95 | 24500 |
| 2025-07-17 | 10.27 | $13.99 | 48632 |
| 2025-07-16 | 10.02 | $14.03 | 51310 |
| 2025-07-15 | 9.95 | $14.05 | 41806 |
| 2025-07-14 | 9.97 | $14.18 | 44109 |
| 2025-07-11 | 10.35 | $14.13 | 81644 |
| 2025-07-10 | 10.70 | $14.15 | 38508 |
| 2025-07-09 | 11.20 | $14.22 | 37240 |
| 2025-07-08 | 11.73 | $14.14 | 33600 |
| 2025-07-07 | 12.10 | $14.18 | 72100 |
| 2025-07-03 | 12.54 | $14.25 | 25740 |
| 2025-07-02 | 13.01 | $14.23 | 44413 |
| 2025-07-01 | 13.59 | $14.12 | 52209 |
| 2025-06-30 | 13.78 | $14.06 | 43639 |
| 2025-06-27 | 13.80 | $13.99 | 25742 |
| 2025-06-26 | 13.42 | $13.95 | 47716 |
| 2025-06-25 | 13.02 | $13.99 | 73912 |
| 2025-06-24 | 12.76 | $14.10 | 48500 |
| 2025-06-23 | 12.76 | $14.05 | 50945 |
| 2025-06-20 | 12.65 | $14.13 | 29400 |
| 2025-06-18 | 12.57 | $14.14 | 14300 |
| 2025-06-17 | 12.94 | $14.18 | 12310 |
| 2025-06-16 | 13.46 | $14.22 | 19626 |
| 2025-06-13 | 14.10 | $14.22 | 18020 |
| 2025-06-12 | 14.77 | $14.38 | 44800 |
| 2025-06-11 | 14.84 | $14.40 | 27216 |
| 2025-06-10 | 14.92 | $14.34 | 41300 |
| 2025-06-09 | 15.19 | $14.35 | 14537 |
| 2025-06-06 | 15.18 | $14.49 | 11547 |
| 2025-06-05 | 15.03 | $14.45 | 20500 |
| 2025-06-04 | 14.88 | $14.53 | 15551 |
| 2025-06-03 | 14.52 | $14.34 | 14000 |
| 2025-06-02 | 14.31 | $14.48 | 33724 |
| 2025-05-30 | 13.94 | $14.35 | 35945 |
| 2025-05-29 | 14.14 | $14.40 | 24028 |
| 2025-05-28 | 14.34 | $14.40 | 44530 |
| 2025-05-27 | 14.39 | $14.55 | 9810 |
| 2025-05-23 | 14.40 | $14.37 | 25300 |
| 2025-05-22 | 14.50 | $14.34 | 9333 |
| 2025-05-21 | 15.16 | $14.24 | 14100 |
| 2025-05-20 | 15.75 | $14.43 | 33302 |
| 2025-05-19 | 15.73 | $14.47 | 14600 |
| 2025-05-16 | 15.70 | $14.58 | 17300 |
| 2025-05-15 | 15.64 | $14.49 | 16737 |
| 2025-05-14 | 15.74 | $14.55 | 28433 |
| 2025-05-13 | 15.41 | $14.58 | 29817 |
| 2025-05-12 | 15.56 | $14.54 | 54800 |
| 2025-05-09 | 15.71 | $14.45 | 60002 |
| 2025-05-08 | 16.16 | $14.40 | 68300 |
| 2025-05-07 | 16.76 | $14.42 | 9802 |
| 2025-05-06 | 17.21 | $14.45 | 7307 |
| 2025-05-05 | 17.68 | $14.41 | 18349 |
| 2025-05-02 | 18.39 | $14.41 | 26600 |
| 2025-05-01 | 19.19 | $14.32 | 29229 |
| 2025-04-30 | 20.03 | $14.33 | 21737 |
| 2025-04-29 | 20.78 | $14.30 | 16001 |
| 2025-04-28 | 21.71 | $14.28 | 45905 |
| 2025-04-25 | 22.62 | $14.30 | 20300 |
| 2025-04-24 | 23.41 | $14.18 | 19049 |
| 2025-04-23 | 24.07 | $13.99 | 14100 |
| 2025-04-22 | 24.32 | $13.90 | 31200 |
| 2025-04-21 | 23.99 | $13.89 | 33100 |
| 2025-04-17 | 23.68 | $13.99 | 24300 |
| 2025-04-16 | 23.36 | $13.99 | 39547 |
| 2025-04-15 | 23.27 | $14.15 | 12802 |
| 2025-04-14 | 23.17 | $14.08 | 29148 |
| 2025-04-11 | 22.55 | $13.97 | 22045 |
| 2025-04-10 | 21.89 | $13.97 | 25246 |
| 2025-04-09 | 21.19 | $14.16 | 52400 |
| 2025-04-08 | 19.53 | $14.24 | 34104 |
| 2025-04-07 | 17.96 | $14.35 | 34646 |
| 2025-04-04 | 16.46 | $14.80 | 25141 |
| 2025-04-03 | 15.61 | $15.15 | 27900 |
| 2025-04-02 | 15.92 | $15.13 | 53700 |
| 2025-04-01 | 16.36 | $15.26 | 26500 |
| 2025-03-31 | 17.06 | $15.22 | 10646 |
| 2025-03-28 | 17.79 | $15.27 | 18000 |
| 2025-03-27 | 18.71 | $15.22 | 5704 |
| 2025-03-26 | 19.37 | $15.26 | 13538 |
| 2025-03-25 | 20.24 | $15.36 | 17700 |
| 2025-03-24 | 21.08 | $15.38 | 28300 |
| 2025-03-21 | 21.97 | $15.28 | 14200 |
| 2025-03-20 | 22.30 | $15.31 | 50516 |
| 2025-03-19 | 22.64 | $15.10 | 10200 |
| 2025-03-18 | 22.10 | $15.21 | 15425 |
| 2025-03-17 | 21.56 | $15.15 | 32500 |
| 2025-03-14 | 21.10 | $15.27 | 13949 |
| 2025-03-13 | 20.62 | $15.36 | 34900 |
| 2025-03-12 | 20.33 | $15.45 | 16600 |
| 2025-03-11 | 20.13 | $15.39 | 18200 |
| 2025-03-10 | 20.22 | $15.67 | 12700 |
| 2025-03-07 | 21.15 | $15.72 | 14848 |
| 2025-03-06 | 21.86 | $15.75 | 9400 |
| 2025-03-05 | 22.41 | $15.83 | 10900 |
| 2025-03-04 | 22.93 | $15.83 | 15300 |
| 2025-03-03 | 23.49 | $15.85 | 26000 |
| 2025-02-28 | 23.69 | $15.82 | 19300 |
| 2025-02-27 | 23.91 | $15.82 | 10540 |
| 2025-02-26 | 24.14 | $15.85 | 16400 |
| 2025-02-25 | 24.20 | $15.89 | 10108 |
| 2025-02-24 | 24.27 | $15.81 | 55527 |
| 2025-02-21 | 24.47 | $15.82 | 24210 |
| 2025-02-20 | 24.61 | $15.84 | 25100 |
| 2025-02-19 | 24.75 | $15.80 | 17200 |
| 2025-02-18 | 24.90 | $15.80 | 35900 |
| 2025-02-14 | 25.05 | $15.80 | 19800 |
| 2025-02-13 | 25.01 | $15.89 | 14737 |
| 2025-02-12 | 24.87 | $15.90 | 40100 |
| 2025-02-11 | 24.72 | $16.07 | 23300 |
| 2025-02-10 | 23.91 | $16.07 | 8012 |
| 2025-02-07 | 22.88 | $16.13 | 13541 |
| 2025-02-06 | 21.73 | $16.12 | 5626 |
| 2025-02-05 | 20.63 | $16.14 | 33718 |
| 2025-02-04 | 19.48 | $16.09 | 24600 |
| 2025-02-03 | 18.71 | $16.03 | 10100 |
| 2025-01-31 | 17.90 | $15.97 | 36031 |
| 2025-01-30 | 17.25 | $15.84 | 22100 |
| 2025-01-29 | 16.77 | $15.92 | 24700 |
| 2025-01-28 | 16.27 | $15.72 | 60100 |
| 2025-01-27 | 15.94 | $15.31 | 19432 |
| 2025-01-24 | 16.63 | $15.38 | 14201 |
| 2025-01-23 | 16.97 | $15.34 | 46800 |
| 2025-01-22 | 17.34 | $15.67 | 21600 |
| 2025-01-21 | 17.20 | $15.69 | 37045 |
| 2025-01-17 | 17.07 | $15.41 | 33204 |
| 2025-01-16 | 17.67 | $15.33 | 15019 |
| 2025-01-15 | 18.50 | $15.24 | 19400 |
| 2025-01-14 | 19.40 | $15.27 | 10347 |
| 2025-01-13 | 20.29 | $15.13 | 13621 |
| 2025-01-10 | 20.70 | $15.12 | 35900 |
| 2025-01-08 | 21.13 | $15.24 | 19907 |
| 2025-01-07 | 21.81 | $15.17 | 34400 |
| 2025-01-06 | 22.37 | $15.23 | 24000 |
| 2025-01-03 | 23.30 | $15.32 | 54900 |
| 2025-01-02 | 24.27 | $15.10 | 50614 |
| 2024-12-31 | 24.69 | $14.94 | 118407 |
| 2024-12-30 | 24.55 | $14.89 | 144200 |
| 2024-12-27 | 24.15 | $14.78 | 106809 |
| 2024-12-26 | 23.49 | $14.86 | 123200 |
| 2024-12-24 | 22.95 | $14.84 | 37500 |
| 2024-12-23 | 22.07 | $14.82 | 71913 |
| 2024-12-20 | 21.20 | $14.92 | 126426 |
| 2024-12-19 | 20.46 | $14.95 | 70300 |
| 2024-12-18 | 19.70 | $15.12 | 49818 |
| 2024-12-17 | 19.25 | $15.33 | 58421 |
| 2024-12-16 | 19.22 | $15.54 | 30200 |
| 2024-12-13 | 19.65 | $15.72 | 23102 |
| 2024-12-12 | 20.66 | $15.93 | 40613 |
| 2024-12-11 | 21.34 | $15.93 | 14713 |
| 2024-12-10 | 21.78 | $15.88 | 44100 |
| 2024-12-09 | 22.59 | $15.76 | 40503 |
| 2024-12-06 | 23.44 | $15.95 | 39949 |
| 2024-12-05 | 23.60 | $15.92 | 31100 |
| 2024-12-04 | 24.74 | $16.09 | 38247 |
| 2024-12-03 | 25.98 | $15.98 | 61843 |
| 2024-12-02 | 27.29 | $15.94 | 46800 |
| 2024-11-29 | 28.34 | $15.94 | 37315 |
| 2024-11-27 | 29.23 | $15.75 | 29900 |
| 2024-11-26 | 29.30 | $15.60 | 32414 |
| 2024-11-25 | 28.66 | $15.67 | 40708 |
| 2024-11-22 | 28.23 | $15.63 | 29816 |
| 2024-11-21 | 27.72 | $15.58 | 25500 |
| 2024-11-20 | 27.06 | $15.61 | 20621 |
| 2024-11-19 | 26.37 | $15.66 | 29900 |
| 2024-11-18 | 25.64 | $15.80 | 52400 |
| 2024-11-15 | 24.99 | $15.70 | 47809 |
| 2024-11-14 | 24.48 | $15.98 | 7900 |
| 2024-11-13 | 24.56 | $15.86 | 14913 |
| 2024-11-12 | 24.09 | $15.84 | 40540 |
| 2024-11-11 | 23.60 | $15.92 | 38949 |
| 2024-11-08 | 23.51 | $15.90 | 14100 |
| 2024-11-07 | 23.41 | $15.78 | 48109 |
| 2024-11-06 | 22.87 | $15.75 | 36832 |
| 2024-11-05 | 22.24 | $15.95 | 20926 |
| 2024-11-04 | 22.19 | $15.84 | 26522 |
| 2024-11-01 | 22.03 | $15.83 | 25700 |
| 2024-10-31 | 21.92 | $15.89 | 32413 |
| 2024-10-30 | 21.76 | $15.83 | 18839 |
| 2024-10-29 | 21.27 | $15.76 | 19102 |
| 2024-10-28 | 20.49 | $15.86 | 58300 |
| 2024-10-25 | 20.00 | $15.87 | 29102 |
| 2024-10-24 | 19.63 | $15.99 | 19137 |
| 2024-10-23 | 19.33 | $16.15 | 29100 |
| 2024-10-22 | 19.83 | $16.44 | 20100 |
| 2024-10-21 | 19.98 | $16.47 | 5216 |
| 2024-10-18 | 19.79 | $16.52 | 2839 |
| 2024-10-17 | 19.60 | $16.38 | 2300 |
| 2024-10-16 | 19.95 | $16.30 | 16600 |
| 2024-10-15 | 20.31 | $16.37 | 15729 |
| 2024-10-14 | 20.30 | $16.43 | 18911 |
| 2024-10-11 | 19.56 | $16.44 | 37400 |
| 2024-10-10 | 18.78 | $16.45 | 7627 |
| 2024-10-09 | 18.14 | $16.45 | 16200 |
| 2024-10-08 | 17.68 | $16.39 | 29208 |
| 2024-10-07 | 17.27 | $16.30 | 13523 |
| 2024-10-04 | 17.10 | $16.33 | 23010 |
| 2024-10-03 | 16.92 | $16.40 | 20807 |
| 2024-10-02 | 15.96 | $16.45 | 36800 |
| 2024-10-01 | 14.96 | $16.45 | 21300 |
| 2024-09-30 | 13.90 | $16.35 | 28800 |
| 2024-09-27 | 13.30 | $16.24 | 40100 |
| 2024-09-26 | 12.79 | $16.18 | 19000 |
| 2024-09-25 | 12.88 | $16.15 | 14004 |
| 2024-09-24 | 12.77 | $16.13 | 13300 |
| 2024-09-23 | 12.85 | $16.15 | 46800 |
| 2024-09-20 | 12.95 | $16.24 | 21400 |
| 2024-09-19 | 12.59 | $16.22 | 32247 |
| 2024-09-18 | 12.21 | $16.08 | 12948 |
| 2024-09-17 | 12.50 | $16.11 | 21912 |
| 2024-09-16 | 12.48 | $16.14 | 21300 |
| 2024-09-13 | 12.46 | $16.10 | 21326 |
| 2024-09-12 | 12.69 | $16.10 | 52700 |
| 2024-09-11 | 12.93 | $15.97 | 55105 |
| 2024-09-10 | 13.11 | $15.94 | 12300 |
| 2024-09-09 | 12.88 | $15.89 | 14300 |
| 2024-09-06 | 12.64 | $15.87 | 29218 |
| 2024-09-05 | 12.18 | $15.91 | 54200 |
| 2024-09-04 | 11.69 | $15.95 | 20928 |
| 2024-09-03 | 11.45 | $16.00 | 20930 |
| 2024-08-30 | 11.19 | $15.89 | 47022 |
| 2024-08-29 | 10.92 | $15.94 | 32700 |
| 2024-08-28 | 10.52 | $15.89 | 16201 |
| 2024-08-27 | 10.30 | $15.97 | 14200 |
| 2024-08-26 | 10.16 | $15.95 | 16800 |
| 2024-08-23 | 10.00 | $15.94 | 15502 |
| 2024-08-22 | 9.64 | $15.89 | 33100 |
| 2024-08-21 | 9.25 | $15.96 | 18900 |
| 2024-08-20 | 9.29 | $16.01 | 9529 |
| 2024-08-19 | 9.49 | $16.11 | 30128 |
| 2024-08-16 | 9.91 | $16.05 | 4620 |
| 2024-08-15 | 10.05 | $15.96 | 17210 |
| 2024-08-14 | 10.09 | $16.09 | 4000 |
| 2024-08-13 | 10.39 | $16.03 | 32801 |
| 2024-08-12 | 10.71 | $16.07 | 11014 |
| 2024-08-09 | 10.81 | $16.10 | 14224 |
| 2024-08-08 | 10.83 | $16.09 | 31327 |
| 2024-08-07 | 11.08 | $15.96 | 15213 |
| 2024-08-06 | 11.25 | $15.92 | 23601 |
| 2024-08-05 | 11.66 | $15.80 | 43434 |
| 2024-08-02 | 12.12 | $16.03 | 31900 |
| 2024-08-01 | 11.99 | $16.08 | 3813 |
| 2024-07-31 | 12.17 | $16.04 | 20134 |
| 2024-07-30 | 12.36 | $15.91 | 26200 |
| 2024-07-29 | 13.00 | $15.93 | 49418 |
| 2024-07-26 | 13.37 | $15.91 | 26821 |
| 2024-07-25 | 13.94 | $15.94 | 24400 |
| 2024-07-24 | 14.40 | $15.85 | 19508 |
| 2024-07-23 | 14.58 | $15.87 | 27640 |
| 2024-07-22 | 14.81 | $15.85 | 21500 |
| 2024-07-19 | 15.06 | $15.85 | 5900 |
| 2024-07-18 | 15.13 | $15.83 | 26300 |
| 2024-07-17 | 15.17 | $15.92 | 62400 |
| 2024-07-16 | 15.20 | $16.07 | 23300 |
| 2024-07-15 | 15.83 | $16.08 | 10400 |
| 2024-07-12 | 16.49 | $16.13 | 20500 |
| 2024-07-11 | 16.83 | $16.25 | 12512 |
| 2024-07-10 | 17.20 | $16.13 | 12920 |
| 2024-07-09 | 17.87 | $16.13 | 25600 |
| 2024-07-08 | 18.62 | $16.22 | 10708 |
| 2024-07-05 | 19.12 | $16.24 | 14300 |
| 2024-07-03 | 19.13 | $16.29 | 9800 |
| 2024-07-02 | 19.10 | $16.30 | 16339 |
| 2024-07-01 | 18.97 | $16.25 | 6716 |
| 2024-06-28 | 18.89 | $16.26 | 16845 |
| 2024-06-27 | 18.51 | $16.20 | 20900 |
| 2024-06-26 | 18.12 | $15.99 | 10200 |
| 2024-06-25 | 18.63 | $15.97 | 12448 |
| 2024-06-24 | 19.05 | $15.92 | 18400 |
| 2024-06-21 | 19.41 | $16.01 | 800 |
| 2024-06-20 | 19.18 | $16.03 | 41600 |
| 2024-06-18 | 18.93 | $16.16 | 13412 |
| 2024-06-17 | 17.95 | $16.11 | 8047 |
| 2024-06-14 | 17.14 | $16.16 | 24547 |
| 2024-06-13 | 16.29 | $16.12 | 7521 |
| 2024-06-12 | 15.60 | $16.09 | 20400 |
| 2024-06-11 | 14.87 | $16.14 | 18200 |
| 2024-06-10 | 14.12 | $16.13 | 15304 |
| 2024-06-07 | 13.03 | $16.21 | 21700 |
| 2024-06-06 | 11.88 | $15.99 | 18940 |
| 2024-06-05 | 10.98 | $16.00 | 30600 |
| 2024-06-04 | 9.98 | $15.92 | 27500 |
| 2024-06-03 | 9.76 | $15.75 | 15800 |
| 2024-05-31 | 9.76 | $15.82 | 15207 |
| 2024-05-30 | 9.55 | $15.72 | 21000 |
| 2024-05-29 | 9.94 | $15.60 | 16026 |
| 2024-05-28 | 10.39 | $15.57 | 11626 |
| 2024-05-24 | 10.83 | $15.66 | 10300 |
| 2024-05-23 | 11.01 | $15.60 | 18005 |
| 2024-05-22 | 11.20 | $15.74 | 3200 |
| 2024-05-21 | 11.50 | $15.86 | 17000 |
| 2024-05-20 | 11.34 | $15.81 | 17136 |
| 2024-05-17 | 11.34 | $15.80 | 11900 |
| 2024-05-16 | 11.30 | $15.82 | 17125 |
| 2024-05-15 | 11.43 | $15.85 | 9500 |
| 2024-05-14 | 11.56 | $15.77 | 9000 |
| 2024-05-13 | 11.80 | $15.82 | 11710 |
| 2024-05-10 | 12.06 | $15.90 | 11710 |
| 2024-05-09 | 12.03 | $15.92 | 6216 |
| 2024-05-08 | 11.86 | $15.86 | 3500 |
| 2024-05-07 | 11.81 | $15.84 | 27701 |
| 2024-05-06 | 11.76 | $15.72 | 34215 |
| 2024-05-03 | 11.71 | $15.77 | 16218 |
| 2024-05-02 | 11.70 | $15.58 | 14700 |
| 2024-05-01 | 12.14 | $15.52 | 23910 |
| 2024-04-30 | 12.60 | $15.50 | 36900 |
| 2024-04-29 | 13.08 | $15.53 | 13400 |
| 2024-04-26 | 13.43 | $15.51 | 14429 |
| 2024-04-25 | 14.11 | $15.52 | 29700 |
| 2024-04-24 | 14.83 | $15.66 | 22427 |
| 2024-04-23 | 15.24 | $16.11 | 33900 |
| 2024-04-22 | 15.67 | $15.64 | 13300 |
| 2024-04-19 | 15.70 | $15.65 | 14127 |
| 2024-04-18 | 15.74 | $15.54 | 18000 |
| 2024-04-17 | 15.68 | $15.51 | 18020 |
| 2024-04-16 | 15.19 | $15.36 | 16300 |
| 2024-04-15 | 14.30 | $15.24 | 31735 |
| 2024-04-12 | 13.37 | $15.34 | 32500 |
| 2024-04-11 | 12.46 | $15.79 | 37147 |
| 2024-04-10 | 12.01 | $16.07 | 20529 |
| 2024-04-09 | 12.05 | $16.13 | 7800 |
| 2024-04-08 | 11.78 | $16.17 | 26300 |
| 2024-04-05 | 11.50 | $16.25 | 13000 |
| 2024-04-04 | 10.84 | $16.18 | 11021 |
| 2024-04-03 | 10.55 | $16.19 | 8000 |
| 2024-04-02 | 10.24 | $16.11 | 18900 |
| 2024-04-01 | 10.10 | $16.14 | 8527 |
| 2024-03-28 | 9.91 | $16.13 | 16800 |
| 2024-03-27 | 9.51 | $16.06 | 14500 |
| 2024-03-26 | 9.88 | $15.91 | 15632 |
| 2024-03-25 | 10.26 | $15.92 | 22500 |
| 2024-03-22 | 10.76 | $16.05 | 23536 |
| 2024-03-21 | 10.70 | $16.02 | 15742 |
| 2024-03-20 | 10.78 | $16.05 | 10100 |
| 2024-03-19 | 10.96 | $16.05 | 16500 |
| 2024-03-18 | 11.04 | $16.00 | 22632 |
| 2024-03-15 | 11.56 | $16.00 | 11005 |
| 2024-03-14 | 12.15 | $15.79 | 9901 |
| 2024-03-13 | 12.41 | $15.92 | 18118 |
| 2024-03-12 | 13.06 | $15.91 | 15203 |
| 2024-03-11 | 13.75 | $15.99 | 7416 |
| 2024-03-08 | 14.22 | $15.90 | 27322 |
| 2024-03-07 | 14.94 | $15.98 | 40910 |
| 2024-03-06 | 15.58 | $15.92 | 21500 |
| 2024-03-05 | 16.20 | $15.89 | 25500 |
| 2024-03-04 | 16.86 | $15.88 | 13230 |
| 2024-03-01 | 17.55 | $15.94 | 57800 |
| 2024-02-29 | 18.36 | $16.04 | 17000 |
| 2024-02-28 | 18.87 | $16.03 | 16736 |
| 2024-02-27 | 19.40 | $15.93 | 33200 |
| 2024-02-26 | 19.55 | $16.08 | 17000 |
| 2024-02-23 | 19.71 | $16.14 | 6800 |
| 2024-02-22 | 19.36 | $16.11 | 33800 |
| 2024-02-21 | 19.00 | $16.20 | 36126 |
| 2024-02-20 | 18.66 | $16.03 | 17618 |
| 2024-02-16 | 18.30 | $15.94 | 20344 |
| 2024-02-15 | 18.33 | $15.99 | 15300 |
| 2024-02-14 | 18.40 | $15.81 | 22934 |
| 2024-02-13 | 18.58 | $15.86 | 22400 |
| 2024-02-12 | 18.66 | $16.01 | 26035 |
| 2024-02-09 | 18.47 | $15.83 | 16600 |
| 2024-02-08 | 18.87 | $15.81 | 21901 |
| 2024-02-07 | 19.47 | $15.84 | 32220 |
| 2024-02-06 | 19.95 | $16.09 | 65041 |
| 2024-02-05 | 19.82 | $16.29 | 24827 |
| 2024-02-02 | 19.64 | $16.25 | 13012 |
| 2024-02-01 | 19.15 | $16.37 | 25300 |
| 2024-01-31 | 18.65 | $15.98 | 17130 |
| 2024-01-30 | 18.97 | $15.98 | 21007 |
| 2024-01-29 | 19.32 | $16.00 | 31312 |
| 2024-01-26 | 19.68 | $15.74 | 12700 |
| 2024-01-25 | 20.55 | $15.74 | 7309 |
| 2024-01-24 | 20.75 | $15.69 | 58113 |
| 2024-01-23 | 21.27 | $15.34 | 22519 |
| 2024-01-22 | 22.21 | $15.46 | 32800 |
| 2024-01-19 | 23.16 | $15.52 | 3938 |
| 2024-01-18 | 24.15 | $15.58 | 15637 |
| 2024-01-17 | 24.89 | $15.52 | 36800 |
| 2024-01-16 | 25.73 | $15.61 | 29600 |
| 2024-01-12 | 26.57 | $15.66 | 10547 |
| 2024-01-11 | 26.60 | $15.80 | 16200 |
| 2024-01-10 | 26.37 | $15.80 | 44704 |
| 2024-01-09 | 25.97 | $15.88 | 13900 |
| 2024-01-08 | 25.12 | $15.91 | 21600 |
| 2024-01-05 | 24.22 | $15.75 | 36100 |
| 2024-01-04 | 23.34 | $15.92 | 21831 |
| 2024-01-03 | 22.09 | $15.84 | 30711 |
| 2024-01-02 | 21.00 | $15.73 | 29134 |
| 2023-12-29 | 19.97 | $15.65 | 47948 |
| 2023-12-28 | 19.02 | $15.60 | 63744 |
| 2023-12-27 | 18.18 | $15.55 | 49446 |
| 2023-12-26 | 17.34 | $15.40 | 66202 |
| 2023-12-22 | 16.62 | $15.50 | 80200 |
| 2023-12-21 | 15.86 | $15.33 | 100100 |
| 2023-12-20 | 15.43 | $15.17 | 112900 |
| 2023-12-19 | 15.01 | $15.03 | 85800 |
| 2023-12-18 | 15.03 | $14.95 | 89640 |
| 2023-12-15 | 15.24 | $14.94 | 69707 |
| 2023-12-14 | 15.21 | $14.97 | 83300 |
| 2023-12-13 | 15.29 | $14.85 | 93200 |
| 2023-12-12 | 15.64 | $14.78 | 49100 |
| 2023-12-11 | 15.68 | $14.93 | 38900 |
| 2023-12-08 | 15.14 | $14.98 | 40900 |
| 2023-12-07 | 14.57 | $15.12 | 29100 |
| 2023-12-06 | 13.99 | $14.87 | 47936 |
| 2023-12-05 | 13.75 | $14.86 | 125724 |
| 2023-12-04 | 13.51 | $14.87 | 25022 |
| 2023-12-01 | 12.95 | $14.82 | 33900 |
| 2023-11-30 | 12.36 | $14.69 | 39000 |
| 2023-11-29 | 12.22 | $14.75 | 34600 |
| 2023-11-28 | 12.08 | $14.51 | 45844 |
| 2023-11-27 | 12.14 | $14.52 | 54344 |
| 2023-11-24 | 12.20 | $14.46 | 8906 |
| 2023-11-22 | 12.28 | $14.40 | 41126 |
| 2023-11-21 | 12.62 | $14.31 | 60219 |
| 2023-11-20 | 13.28 | $14.34 | 95502 |
| 2023-11-17 | 13.97 | $14.39 | 67402 |
| 2023-11-16 | 14.42 | $14.46 | 26527 |
| 2023-11-15 | 15.13 | $14.20 | 28500 |
| 2023-11-14 | 15.70 | $14.33 | 56746 |
| 2023-11-13 | 16.49 | $14.34 | 16048 |
| 2023-11-10 | 17.11 | $14.40 | 29248 |
| 2023-11-09 | 17.64 | $14.38 | 5923 |
| 2023-11-08 | 18.38 | $14.44 | 12400 |
| 2023-11-07 | 19.15 | $14.20 | 28809 |
| 2023-11-06 | 20.04 | $14.03 | 32206 |
| 2023-11-03 | 20.80 | $14.00 | 39100 |
| 2023-11-02 | 21.60 | $13.83 | 29404 |
| 2023-11-01 | 21.95 | $13.64 | 26900 |
| 2023-10-31 | 21.90 | $13.21 | 41000 |
| 2023-10-30 | 20.98 | $12.99 | 29800 |
| 2023-10-27 | 19.82 | $13.20 | 42939 |
| 2023-10-26 | 18.90 | $13.51 | 13700 |
| 2023-10-25 | 18.32 | $13.54 | 9847 |
| 2023-10-24 | 17.83 | $13.57 | 15600 |
| 2023-10-23 | 17.33 | $13.54 | 20600 |
| 2023-10-20 | 16.82 | $13.84 | 17005 |
| 2023-10-19 | 16.65 | $14.10 | 13600 |
| 2023-10-18 | 17.00 | $14.17 | 26300 |
| 2023-10-17 | 17.37 | $14.24 | 7938 |
| 2023-10-16 | 18.13 | $14.31 | 14134 |
| 2023-10-13 | 18.94 | $14.48 | 15800 |
| 2023-10-12 | 19.64 | $14.52 | 72600 |
| 2023-10-11 | 20.39 | $14.38 | 15845 |
| 2023-10-10 | 21.39 | $14.03 | 20000 |
| 2023-10-09 | 21.76 | $13.88 | 17400 |
| 2023-10-06 | 21.38 | $13.67 | 22446 |
| 2023-10-05 | 20.98 | $13.86 | 25100 |
| 2023-10-04 | 20.58 | $13.85 | 55800 |
| 2023-10-03 | 20.24 | $14.06 | 20200 |
| 2023-10-02 | 20.38 | $14.35 | 11600 |
| 2023-09-29 | 20.85 | $14.35 | 12500 |
| 2023-09-28 | 20.26 | $14.22 | 28700 |
| 2023-09-27 | 19.35 | $14.05 | 43700 |
| 2023-09-26 | 18.23 | $14.11 | 31900 |
| 2023-09-25 | 17.14 | $14.41 | 15300 |
| 2023-09-22 | 16.54 | $14.60 | 11500 |
| 2023-09-21 | 16.27 | $14.65 | 38000 |
| 2023-09-20 | 15.99 | $14.94 | 14749 |
| 2023-09-19 | 16.47 | $14.95 | 19000 |
| 2023-09-18 | 17.00 | $15.09 | 16015 |
| 2023-09-15 | 17.87 | $15.13 | 6806 |
| 2023-09-14 | 18.54 | $15.30 | 21900 |
| 2023-09-13 | 19.34 | $15.33 | 5843 |
| 2023-09-12 | 19.98 | $15.47 | 22018 |
| 2023-09-11 | 20.66 | $15.37 | 11631 |
| 2023-09-08 | 21.26 | $15.47 | 16800 |
| 2023-09-07 | 21.93 | $15.33 | 13100 |
| 2023-09-06 | 22.73 | $15.40 | 14044 |
| 2023-09-05 | 23.50 | $15.48 | 8203 |
| 2023-09-01 | 23.95 | $15.31 | 13623 |
| 2023-08-31 | 24.44 | $15.54 | 6900 |
| 2023-08-30 | 24.43 | $15.40 | 25900 |
| 2023-08-29 | 24.55 | $15.36 | 16403 |
| 2023-08-28 | 24.83 | $15.15 | 19319 |
| 2023-08-25 | 25.14 | $15.52 | 17233 |
| 2023-08-24 | 25.12 | $15.63 | 14726 |
| 2023-08-23 | 25.11 | $15.35 | 11039 |
| 2023-08-22 | 25.35 | $15.40 | 19132 |
| 2023-08-21 | 25.61 | $15.53 | 26446 |
| 2023-08-18 | 26.20 | $15.64 | 12743 |
| 2023-08-17 | 26.65 | $15.70 | 4119 |
| 2023-08-16 | 26.91 | $15.59 | 11919 |
| 2023-08-15 | 27.10 | $16.07 | 7737 |
| 2023-08-14 | 26.59 | $15.73 | 1213 |
| 2023-08-11 | 26.63 | $15.77 | 22139 |
| 2023-08-10 | 26.66 | $15.64 | 36400 |
| 2023-08-09 | 26.70 | $15.81 | 3400 |
| 2023-08-08 | 27.20 | $15.89 | 26500 |
| 2023-08-07 | 27.73 | $15.62 | 68010 |
| 2023-08-04 | 28.29 | $16.02 | 41900 |
| 2023-08-03 | 28.12 | $16.05 | 13900 |
| 2023-08-02 | 27.20 | $16.21 | 33312 |
| 2023-08-01 | 26.20 | $16.05 | 42113 |
| 2023-07-31 | 25.41 | $16.12 | 65633 |
| 2023-07-28 | 24.58 | $16.03 | 22427 |
| 2023-07-27 | 23.90 | $15.91 | 60700 |
| 2023-07-26 | 23.18 | $16.01 | 45400 |
| 2023-07-25 | 22.77 | $16.05 | 26400 |
| 2023-07-24 | 22.25 | $15.99 | 12929 |
| 2023-07-21 | 21.95 | $15.95 | 14700 |
| 2023-07-20 | 22.02 | $15.90 | 15500 |
| 2023-07-19 | 22.09 | $15.88 | 15900 |
| 2023-07-18 | 21.67 | $15.99 | 17801 |
| 2023-07-17 | 21.23 | $15.76 | 33300 |
| 2023-07-14 | 21.41 | $16.01 | 20700 |
| 2023-07-13 | 21.09 | $16.27 | 20745 |
| 2023-07-12 | 20.13 | $16.40 | 14843 |
| 2023-07-11 | 18.64 | $16.22 | 14627 |
| 2023-07-10 | 18.16 | $16.16 | 6100 |
| 2023-07-07 | 17.75 | $16.09 | 30747 |
| 2023-07-06 | 17.33 | $16.13 | 4700 |
| 2023-07-05 | 17.01 | $16.04 | 21733 |
| 2023-07-03 | 16.73 | $16.05 | 8400 |
| 2023-06-30 | 16.50 | $16.04 | 9000 |
| 2023-06-29 | 15.88 | $16.09 | 22629 |
| 2023-06-28 | 15.23 | $15.80 | 21010 |
| 2023-06-27 | 14.80 | $15.90 | 2033 |
| 2023-06-26 | 14.53 | $15.72 | 25100 |
| 2023-06-23 | 14.24 | $15.70 | 8200 |
| 2023-06-22 | 14.28 | $15.50 | 32443 |
| 2023-06-21 | 14.33 | $15.79 | 5800 |
| 2023-06-20 | 13.44 | $15.69 | 27600 |
| 2023-06-16 | 12.52 | $15.71 | 18144 |
| 2023-06-15 | 11.95 | $15.75 | 17014 |
| 2023-06-14 | 11.61 | $15.60 | 11746 |
| 2023-06-13 | 11.43 | $15.56 | 14812 |
| 2023-06-12 | 11.43 | $15.26 | 19105 |
| 2023-06-09 | 11.58 | $15.29 | 34108 |
| 2023-06-08 | 11.42 | $15.33 | 16349 |
| 2023-06-07 | 11.25 | $15.27 | 10044 |
| 2023-06-06 | 11.79 | $15.30 | 29700 |
| 2023-06-05 | 12.36 | $15.14 | 7967 |
| 2023-06-02 | 12.59 | $15.07 | 23843 |
| 2023-06-01 | 12.82 | $15.19 | 31712 |
| 2023-05-31 | 13.07 | $14.92 | 40034 |
| 2023-05-30 | 13.01 | $14.94 | 43800 |
| 2023-05-26 | 13.10 | $14.99 | 36037 |
| 2023-05-25 | 13.19 | $15.02 | 48040 |
| 2023-05-24 | 13.53 | $15.48 | 31335 |
| 2023-05-23 | 13.58 | $15.46 | 5134 |
| 2023-05-22 | 14.22 | $15.41 | 16700 |
| 2023-05-19 | 14.89 | $15.34 | 34300 |
| 2023-05-18 | 15.48 | $15.23 | 24400 |
| 2023-05-17 | 15.80 | $15.25 | 43000 |
| 2023-05-16 | 16.16 | $15.43 | 24400 |
| 2023-05-15 | 16.90 | $15.60 | 11925 |
| 2023-05-12 | 17.51 | $15.76 | 20200 |
| 2023-05-11 | 18.15 | $16.01 | 23800 |
| 2023-05-10 | 17.58 | $16.07 | 41000 |
| 2023-05-09 | 16.99 | $15.91 | 55541 |
| 2023-05-08 | 16.57 | $15.89 | 20900 |
| 2023-05-05 | 16.34 | $15.88 | 37300 |
| 2023-05-04 | 16.12 | $15.58 | 41500 |
| 2023-05-03 | 15.80 | $15.80 | 38600 |
| 2023-05-02 | 14.96 | $15.80 | 54600 |
| 2023-05-01 | 13.91 | $15.74 | 116900 |
| 2023-04-28 | 12.81 | $15.35 | 54600 |
| 2023-04-27 | 12.32 | $15.08 | 44500 |
| 2023-04-26 | 12.34 | $15.12 | 45500 |
| 2023-04-25 | 12.36 | $14.99 | 13800 |
| 2023-04-24 | 12.82 | $14.96 | 14000 |
| 2023-04-21 | 13.30 | $14.85 | 29100 |
| 2023-04-20 | 13.81 | $15.08 | 22221 |
| 2023-04-19 | 14.47 | $14.95 | 52008 |
| 2023-04-18 | 14.84 | $14.92 | 18700 |
| 2023-04-17 | 15.58 | $15.08 | 37400 |
| 2023-04-14 | 15.76 | $15.18 | 25100 |
| 2023-04-13 | 15.85 | $15.30 | 26200 |
| 2023-04-12 | 15.29 | $15.42 | 17505 |
| 2023-04-11 | 14.73 | $15.27 | 17609 |
| 2023-04-10 | 14.28 | $15.23 | 16103 |
| 2023-04-06 | 13.95 | $15.32 | 45800 |
| 2023-04-05 | 13.45 | $15.22 | 42700 |
| 2023-04-04 | 13.33 | $15.13 | 30943 |
| 2023-04-03 | 13.36 | $15.00 | 54100 |
| 2023-03-31 | 13.38 | $15.07 | 68717 |
| 2023-03-30 | 13.71 | $14.98 | 15717 |
| 2023-03-29 | 14.42 | $14.87 | 20304 |
| 2023-03-28 | 15.14 | $14.90 | 18700 |
| 2023-03-27 | 15.54 | $14.73 | 29303 |
| 2023-03-24 | 15.97 | $15.00 | 30925 |
| 2023-03-23 | 16.66 | $14.88 | 3200 |
| 2023-03-22 | 16.98 | $15.08 | 9600 |
| 2023-03-21 | 17.31 | $14.82 | 21311 |
| 2023-03-20 | 17.67 | $14.90 | 8100 |
| 2023-03-17 | 18.45 | $14.97 | 31800 |
| 2023-03-16 | 19.40 | $14.99 | 15000 |
| 2023-03-15 | 20.40 | $14.95 | 20400 |
| 2023-03-14 | 21.25 | $14.90 | 3742 |
| 2023-03-13 | 21.81 | $14.98 | 20800 |
| 2023-03-10 | 22.51 | $15.08 | 25431 |
| 2023-03-09 | 23.48 | $15.24 | 11937 |
| 2023-03-08 | 23.58 | $15.07 | 36500 |
| 2023-03-07 | 23.42 | $15.00 | 20800 |
| 2023-03-06 | 23.29 | $15.02 | 21300 |
| 2023-03-03 | 23.08 | $15.21 | 25818 |
| 2023-03-02 | 23.01 | $15.21 | 23000 |
| 2023-03-01 | 22.92 | $15.30 | 3745 |
| 2023-02-28 | 22.99 | $15.25 | 9800 |
| 2023-02-27 | 23.07 | $15.24 | 9910 |
| 2023-02-24 | 23.16 | $15.07 | 27706 |
| 2023-02-23 | 23.04 | $15.22 | 49744 |
| 2023-02-22 | 23.15 | $15.18 | 12723 |
| 2023-02-21 | 22.84 | $15.36 | 48200 |
| 2023-02-17 | 22.70 | $15.95 | 23800 |
| 2023-02-16 | 23.38 | $16.17 | 9201 |
| 2023-02-15 | 24.58 | $16.31 | 19400 |
| 2023-02-14 | 25.31 | $16.35 | 20505 |
| 2023-02-13 | 26.08 | $16.60 | 19300 |
| 2023-02-10 | 26.72 | $16.67 | 15300 |
| 2023-02-09 | 26.77 | $16.61 | 11749 |
| 2023-02-08 | 26.82 | $16.62 | 24600 |
| 2023-02-07 | 26.88 | $16.74 | 26719 |
| 2023-02-06 | 27.18 | $16.47 | 11539 |
| 2023-02-03 | 27.84 | $16.58 | 20200 |
| 2023-02-02 | 28.51 | $16.63 | 20100 |
| 2023-02-01 | 28.72 | $16.42 | 13400 |
| 2023-01-31 | 29.31 | $16.41 | 22642 |
| 2023-01-30 | 29.94 | $16.63 | 12500 |
| 2023-01-27 | 30.11 | $16.49 | 9200 |
| 2023-01-26 | 30.04 | $16.54 | 10018 |
| 2023-01-25 | 30.14 | $16.15 | 38700 |
| 2023-01-24 | 30.26 | $16.73 | 21114 |
| 2023-01-23 | 28.85 | $16.84 | 30522 |
| 2023-01-20 | 27.37 | $16.72 | 2500 |
| 2023-01-19 | 26.09 | $16.41 | 27000 |
| 2023-01-18 | 24.70 | $16.41 | 25110 |
| 2023-01-17 | 23.34 | $16.37 | 52712 |
| 2023-01-13 | 21.92 | $16.13 | 32800 |
| 2023-01-12 | 20.99 | $16.12 | 36500 |
| 2023-01-11 | 20.09 | $15.72 | 42400 |
| 2023-01-10 | 19.54 | $15.61 | 17200 |
| 2023-01-09 | 19.25 | $15.71 | 23200 |
| 2023-01-06 | 18.68 | $15.51 | 28600 |
| 2023-01-05 | 18.08 | $15.67 | 25800 |
| 2023-01-04 | 17.55 | $15.45 | 24637 |
| 2023-01-03 | 16.81 | $15.53 | 51900 |
| 2022-12-30 | 16.17 | $15.18 | 38241 |
| 2022-12-29 | 16.21 | $15.07 | 133043 |
| 2022-12-28 | 16.35 | $15.09 | 84800 |
| 2022-12-27 | 16.82 | $14.97 | 75229 |
| 2022-12-23 | 17.44 | $14.93 | 100631 |
| 2022-12-22 | 18.08 | $15.03 | 86300 |
| 2022-12-21 | 18.77 | $15.02 | 66800 |
| 2022-12-20 | 19.49 | $14.90 | 152841 |
| 2022-12-19 | 20.32 | $15.11 | 45833 |
| 2022-12-16 | 21.02 | $15.08 | 36700 |
| 2022-12-15 | 21.69 | $15.30 | 34000 |
| 2022-12-14 | 21.87 | $15.56 | 23621 |
| 2022-12-13 | 21.81 | $15.81 | 55900 |
| 2022-12-12 | 21.56 | $15.69 | 45900 |
| 2022-12-09 | 21.44 | $15.37 | 24119 |
| 2022-12-08 | 21.61 | $15.49 | 52300 |
| 2022-12-07 | 21.72 | $15.58 | 64908 |
| 2022-12-06 | 21.59 | $15.65 | 27230 |
| 2022-12-05 | 21.45 | $15.62 | 31600 |
| 2022-12-02 | 21.18 | $15.74 | 47836 |
| 2022-12-01 | 20.88 | $15.90 | 46300 |
| 2022-11-30 | 20.33 | $15.62 | 66300 |
| 2022-11-29 | 19.79 | $15.53 | 53800 |
| 2022-11-28 | 19.22 | $15.55 | 67003 |
| 2022-11-25 | 18.37 | $15.57 | 23500 |
| 2022-11-23 | 17.66 | $15.80 | 39900 |
| 2022-11-22 | 16.92 | $15.80 | 18320 |
| 2022-11-21 | 15.89 | $15.50 | 21100 |
| 2022-11-18 | 14.88 | $15.78 | 17900 |
| 2022-11-17 | 13.83 | $15.25 | 102100 |
| 2022-11-16 | 13.05 | $14.78 | 47341 |
| 2022-11-15 | 12.83 | $14.55 | 31920 |
| 2022-11-14 | 12.71 | $14.25 | 54800 |
| 2022-11-11 | 12.60 | $14.70 | 22400 |
| 2022-11-10 | 12.12 | $14.55 | 73600 |
| 2022-11-09 | 11.73 | $14.17 | 46900 |
| 2022-11-08 | 11.79 | $14.20 | 43625 |
| 2022-11-07 | 11.74 | $14.10 | 58516 |
| 2022-11-04 | 11.70 | $14.55 | 31300 |
| 2022-11-03 | 10.98 | $15.11 | 31500 |
| 2022-11-02 | 10.22 | $14.86 | 93906 |
| 2022-11-01 | 9.82 | $14.44 | 71100 |
| 2022-10-31 | 9.89 | $14.16 | 33025 |
| 2022-10-28 | 10.04 | $14.13 | 15835 |
| 2022-10-27 | 10.51 | $14.25 | 23540 |
| 2022-10-26 | 10.97 | $14.02 | 293400 |
| 2022-10-25 | 11.23 | $14.20 | 82206 |
| 2022-10-24 | 11.72 | $14.42 | 34304 |
| 2022-10-21 | 12.10 | $14.80 | 12647 |
| 2022-10-20 | 11.94 | $15.23 | 13300 |
| 2022-10-19 | 11.46 | $15.17 | 13243 |
| 2022-10-18 | 11.17 | $15.19 | 31107 |
| 2022-10-17 | 11.10 | $14.99 | 10300 |
| 2022-10-14 | 10.79 | $15.20 | 7802 |
| 2022-10-13 | 10.77 | $15.25 | 8419 |
| 2022-10-12 | 10.46 | $15.58 | 7100 |
| 2022-10-11 | 10.13 | $15.46 | 2939 |
| 2022-10-10 | 10.37 | $15.15 | 9743 |
| 2022-10-07 | 10.56 | $15.53 | 7700 |
| 2022-10-06 | 10.65 | $15.67 | 2022 |
| 2022-10-05 | 10.02 | $15.65 | 1000 |
| 2022-10-04 | 9.78 | $15.64 | 12002 |
| 2022-10-03 | 9.91 | $15.16 | 19422 |
| 2022-09-30 | 10.04 | $15.33 | 12907 |
| 2022-09-29 | 10.18 | $15.39 | 14429 |
| 2022-09-28 | 9.94 | $15.75 | 27421 |
| 2022-09-27 | 9.99 | $15.70 | 23004 |
| 2022-09-26 | 10.27 | $16.17 | 2343 |
| 2022-09-23 | 10.80 | $15.85 | 4529 |
| 2022-09-22 | 11.37 | $16.37 | 3300 |
| 2022-09-21 | 11.96 | $15.85 | 5938 |
| 2022-09-20 | 11.78 | $15.75 | 8044 |
| 2022-09-19 | 11.67 | $16.00 | 6443 |
| 2022-09-16 | 11.56 | $16.00 | 9800 |
| 2022-09-15 | 11.65 | $16.33 | 4040 |
| 2022-09-14 | 12.24 | $16.83 | 18100 |
| 2022-09-13 | 12.86 | $16.41 | 19300 |
| 2022-09-12 | 13.14 | $16.59 | 31809 |
| 2022-09-09 | 13.75 | $16.71 | 8900 |
| 2022-09-08 | 14.28 | $17.17 | 41600 |
| 2022-09-07 | 14.83 | $16.37 | 14816 |
| 2022-09-06 | 14.57 | $16.20 | 2800 |
| 2022-09-02 | 14.53 | $16.29 | 4800 |
| 2022-09-01 | 14.68 | $16.22 | 11600 |
| 2022-08-31 | 14.85 | $16.50 | 14802 |
| 2022-08-30 | 15.54 | $16.35 | 6600 |
| 2022-08-29 | 16.27 | $16.53 | 26402 |
| 2022-08-26 | 17.04 | $16.65 | 12200 |
| 2022-08-25 | 17.60 | $16.63 | 10900 |
| 2022-08-24 | 18.19 | $16.71 | 13224 |
| 2022-08-23 | 18.71 | $16.81 | 10120 |
| 2022-08-22 | 19.38 | $16.56 | 9949 |
| 2022-08-19 | 20.22 | $16.74 | 19219 |
| 2022-08-18 | 21.06 | $16.88 | 34000 |
| 2022-08-17 | 22.11 | $17.00 | 23900 |
| 2022-08-16 | 22.86 | $17.60 | 10234 |
| 2022-08-15 | 22.79 | $17.71 | 8800 |
| 2022-08-12 | 22.83 | $17.59 | 9500 |
| 2022-08-11 | 22.93 | $17.13 | 13000 |
| 2022-08-10 | 23.55 | $17.21 | 52419 |
| 2022-08-09 | 24.26 | $16.63 | 50900 |
| 2022-08-08 | 25.02 | $17.21 | 11716 |
| 2022-08-05 | 25.26 | $17.25 | 800 |
| 2022-08-04 | 24.88 | $17.44 | 8500 |
| 2022-08-03 | 24.48 | $17.54 | 6627 |
| 2022-08-02 | 23.88 | $17.26 | 17704 |
| 2022-08-01 | 23.47 | $17.18 | 22600 |
| 2022-07-29 | 23.40 | $17.07 | 28819 |
| 2022-07-28 | 23.33 | $16.75 | 9600 |
| 2022-07-27 | 23.60 | $16.70 | 13700 |
| 2022-07-26 | 23.92 | $16.74 | 20000 |
| 2022-07-25 | 24.25 | $16.65 | 10941 |
| 2022-07-22 | 24.50 | $16.74 | 8300 |
| 2022-07-21 | 24.91 | $16.79 | 31542 |
| 2022-07-20 | 25.26 | $16.80 | 41205 |
| 2022-07-19 | 25.46 | $17.35 | 19400 |
| 2022-07-18 | 24.81 | $17.54 | 24300 |
| 2022-07-15 | 24.13 | $16.88 | 11347 |
| 2022-07-14 | 23.53 | $16.65 | 19300 |
| 2022-07-13 | 23.09 | $17.05 | 18544 |
| 2022-07-12 | 22.63 | $17.15 | 6000 |
| 2022-07-11 | 21.92 | $16.82 | 24600 |
| 2022-07-08 | 21.18 | $17.49 | 9700 |
| 2022-07-07 | 20.44 | $16.95 | 7900 |
| 2022-07-06 | 20.22 | $16.85 | 11208 |
| 2022-07-05 | 20.08 | $16.86 | 11224 |
| 2022-07-01 | 19.94 | $16.59 | 17626 |
| 2022-06-30 | 20.00 | $16.16 | 31045 |
| 2022-06-29 | 20.04 | $16.33 | 57044 |
| 2022-06-28 | 20.09 | $16.59 | 36111 |
| 2022-06-27 | 21.10 | $15.87 | 36806 |
| 2022-06-24 | 21.61 | $16.12 | 13727 |
| 2022-06-23 | 22.36 | $16.05 | 21700 |
| 2022-06-22 | 23.15 | $16.55 | 15718 |
| 2022-06-21 | 24.26 | $17.20 | 9347 |
| 2022-06-17 | 24.75 | $17.42 | 13120 |
| 2022-06-16 | 25.05 | $17.43 | 29913 |
| 2022-06-15 | 25.44 | $17.50 | 31600 |
| 2022-06-14 | 26.02 | $17.68 | 9500 |
| 2022-06-13 | 26.42 | $18.12 | 9700 |
| 2022-06-10 | 26.94 | $17.63 | 28836 |
| 2022-06-09 | 26.85 | $17.85 | 10221 |
| 2022-06-08 | 26.61 | $18.00 | 19800 |
| 2022-06-07 | 26.37 | $17.99 | 15300 |
| 2022-06-06 | 26.37 | $17.86 | 13501 |
| 2022-06-03 | 26.37 | $17.49 | 11900 |
| 2022-06-02 | 26.63 | $17.32 | 15246 |
| 2022-06-01 | 26.67 | $17.30 | 14700 |
| 2022-05-31 | 26.86 | $17.23 | 45448 |
| 2022-05-27 | 27.07 | $17.95 | 25449 |
| 2022-05-26 | 26.75 | $17.40 | 24100 |
| 2022-05-25 | 26.58 | $16.55 | 28100 |
| 2022-05-24 | 26.84 | $16.13 | 50923 |
| 2022-05-23 | 27.35 | $16.63 | 11322 |
| 2022-05-20 | 28.12 | $15.89 | 11615 |
| 2022-05-19 | 29.42 | $15.86 | 9300 |
| 2022-05-18 | 30.79 | $15.59 | 15431 |
| 2022-05-17 | 32.12 | $15.60 | 11449 |
| 2022-05-16 | 33.80 | $15.62 | 23534 |
| 2022-05-13 | 35.57 | $15.51 | 8400 |
| 2022-05-12 | 37.42 | $15.76 | 47347 |
| 2022-05-11 | 39.32 | $15.99 | 37106 |
| 2022-05-10 | 41.05 | $16.51 | 16823 |
| 2022-05-09 | 42.43 | $16.60 | 10600 |
| 2022-05-06 | 43.77 | $16.45 | 8800 |
| 2022-05-05 | 45.15 | $16.83 | 3745 |
| 2022-05-04 | 46.50 | $16.93 | 8442 |
| 2022-05-03 | 47.91 | $16.93 | 9245 |
| 2022-05-02 | 49.09 | $16.98 | 1314 |
| 2022-04-29 | 50.44 | $16.71 | 28332 |
| 2022-04-28 | 51.87 | $17.26 | 11909 |
| 2022-04-27 | 52.98 | $17.39 | 6906 |
| 2022-04-26 | 53.76 | $17.91 | 11601 |
| 2022-04-25 | 54.24 | $17.80 | 4200 |
| 2022-04-22 | 54.65 | $17.90 | 4448 |
| 2022-04-21 | 54.97 | $17.90 | 3210 |
| 2022-04-20 | 55.30 | $18.05 | 4800 |
| 2022-04-19 | 55.64 | $17.99 | 8430 |
| 2022-04-18 | 55.73 | $18.10 | 8800 |
| 2022-04-14 | 55.82 | $18.17 | 37142 |
| 2022-04-13 | 55.96 | $18.16 | 49000 |
| 2022-04-12 | 56.07 | $19.05 | 8945 |
| 2022-04-11 | 55.03 | $18.91 | 5235 |
| 2022-04-08 | 53.96 | $19.00 | 2035 |
| 2022-04-07 | 52.72 | $19.18 | 7500 |
| 2022-04-06 | 51.39 | $19.19 | 14603 |
| 2022-04-05 | 49.97 | $19.02 | 2600 |
| 2022-04-04 | 48.50 | $19.20 | 5619 |
| 2022-04-01 | 46.82 | $19.30 | 7800 |
| 2022-03-31 | 45.04 | $19.29 | 26613 |
| 2022-03-30 | 43.17 | $19.12 | 6800 |
| 2022-03-29 | 41.23 | $19.05 | 18513 |
| 2022-03-28 | 39.15 | $19.16 | 8144 |
| 2022-03-25 | 36.99 | $19.40 | 8000 |
| 2022-03-24 | 34.50 | $19.65 | 10700 |
| 2022-03-23 | 31.71 | $20.00 | 34841 |
| 2022-03-22 | 28.77 | $19.35 | 12103 |
| 2022-03-21 | 25.71 | $19.03 | 60000 |
| 2022-03-18 | 22.48 | $20.00 | 29033 |
| 2022-03-17 | 18.48 | $20.01 | 4338 |
| 2022-03-16 | 14.27 | $20.00 | 10135 |
| 2022-03-15 | 9.83 | $20.00 | 16900 |
| 2022-03-14 | 5.16 | $20.00 | 16736 |
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