Is RiverNorth Capital and Income Fund, Inc. (RSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our RiverNorth Capital and Income Fund, Inc. (RSF) research center and poll results.
NYSE : RSF
RiverNorth Capital and Income Fund, Inc.
$14.55 USD
$0 (0.0%)
- Volume
- 15.21K
- Average Volume
- 10.74K
- Market Capitalization
- $61.87M
- P/E Ratio
- 12.99
- Dividend Yield
- 11.26%
- Price Target
- Year High
- $15.07
- Year Low
- $14.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.34
- Current Ratio
- $403.94
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
14.59
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.38
Average
16.23
Maximum
19.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.59 | $14.55 | 15440 |
| 2026-07-16 | 14.59 | $14.55 | 10900 |
| 2026-07-15 | 14.59 | $14.52 | 11646 |
| 2026-07-14 | 14.60 | $14.59 | 16003 |
| 2026-07-13 | 14.60 | $14.60 | 14900 |
| 2026-07-10 | 14.60 | $14.61 | 7621 |
| 2026-07-09 | 14.60 | $14.57 | 9100 |
| 2026-07-08 | 14.60 | $14.57 | 5147 |
| 2026-07-07 | 14.61 | $14.62 | 8921 |
| 2026-07-06 | 14.61 | $14.58 | 10633 |
| 2026-07-02 | 14.61 | $14.62 | 3936 |
| 2026-07-01 | 14.61 | $14.64 | 5614 |
| 2026-06-30 | 14.61 | $14.62 | 19544 |
| 2026-06-29 | 14.61 | $14.62 | 31700 |
| 2026-06-26 | 14.61 | $14.62 | 19720 |
| 2026-06-25 | 14.60 | $14.62 | 8226 |
| 2026-06-24 | 14.60 | $14.59 | 5800 |
| 2026-06-23 | 14.60 | $14.56 | 11629 |
| 2026-06-22 | 14.60 | $14.60 | 5900 |
| 2026-06-18 | 14.60 | $14.58 | 7700 |
| 2026-06-17 | 14.61 | $14.55 | 9900 |
| 2026-06-16 | 14.61 | $14.53 | 12029 |
| 2026-06-15 | 14.61 | $14.61 | 5000 |
| 2026-06-12 | 14.61 | $14.68 | 8400 |
| 2026-06-11 | 14.61 | $14.62 | 15847 |
| 2026-06-10 | 14.61 | $14.63 | 9200 |
| 2026-06-09 | 14.61 | $14.61 | 3600 |
| 2026-06-08 | 14.61 | $14.63 | 11021 |
| 2026-06-05 | 14.61 | $14.64 | 20800 |
| 2026-06-04 | 14.61 | $14.65 | 2445 |
| 2026-06-03 | 14.61 | $14.59 | 2700 |
| 2026-06-02 | 14.61 | $14.60 | 6027 |
| 2026-06-01 | 14.61 | $14.59 | 14108 |
| 2026-05-29 | 14.61 | $14.60 | 12200 |
| 2026-05-28 | 14.61 | $14.59 | 6700 |
| 2026-05-27 | 14.61 | $14.60 | 11442 |
| 2026-05-26 | 14.61 | $14.57 | 4200 |
| 2026-05-22 | 14.61 | $14.59 | 16946 |
| 2026-05-21 | 14.60 | $14.61 | 3909 |
| 2026-05-20 | 14.60 | $14.61 | 8800 |
| 2026-05-19 | 14.60 | $14.55 | 19832 |
| 2026-05-18 | 14.60 | $14.58 | 9500 |
| 2026-05-15 | 14.60 | $14.64 | 7327 |
| 2026-05-14 | 14.60 | $14.69 | 16102 |
| 2026-05-13 | 14.59 | $14.67 | 13013 |
| 2026-05-12 | 14.59 | $14.63 | 6226 |
| 2026-05-11 | 14.59 | $14.63 | 28900 |
| 2026-05-08 | 14.59 | $14.60 | 15200 |
| 2026-05-07 | 14.60 | $14.63 | 6500 |
| 2026-05-06 | 14.60 | $14.68 | 11000 |
| 2026-05-05 | 14.60 | $14.62 | 5700 |
| 2026-05-04 | 14.60 | $14.57 | 11400 |
| 2026-05-01 | 14.61 | $14.57 | 18300 |
| 2026-04-30 | 14.61 | $14.60 | 19602 |
| 2026-04-29 | 14.62 | $14.56 | 6400 |
| 2026-04-28 | 14.62 | $14.55 | 3108 |
| 2026-04-27 | 14.61 | $14.52 | 5346 |
| 2026-04-24 | 14.62 | $14.53 | 5500 |
| 2026-04-23 | 14.64 | $14.62 | 14627 |
| 2026-04-22 | 14.64 | $14.51 | 5004 |
| 2026-04-21 | 14.64 | $14.53 | 19400 |
| 2026-04-20 | 14.64 | $14.62 | 8032 |
| 2026-04-17 | 14.63 | $14.62 | 8600 |
| 2026-04-16 | 14.63 | $14.59 | 4400 |
| 2026-04-15 | 14.64 | $14.59 | 9100 |
| 2026-04-14 | 14.65 | $14.69 | 18916 |
| 2026-04-13 | 14.65 | $14.67 | 5517 |
| 2026-04-10 | 14.65 | $14.69 | 13427 |
| 2026-04-09 | 14.64 | $14.66 | 20341 |
| 2026-04-08 | 14.63 | $14.78 | 9600 |
| 2026-04-07 | 14.61 | $14.62 | 9000 |
| 2026-04-06 | 14.59 | $14.60 | 10121 |
| 2026-04-02 | 14.58 | $14.70 | 7836 |
| 2026-04-01 | 14.56 | $14.67 | 6331 |
| 2026-03-31 | 14.54 | $14.55 | 14927 |
| 2026-03-30 | 14.54 | $14.48 | 13822 |
| 2026-03-27 | 14.53 | $14.58 | 2900 |
| 2026-03-26 | 14.52 | $15.07 | 6700 |
| 2026-03-25 | 14.49 | $14.55 | 7814 |
| 2026-03-24 | 14.48 | $14.54 | 3206 |
| 2026-03-23 | 14.47 | $14.44 | 4100 |
| 2026-03-20 | 14.47 | $14.54 | 11300 |
| 2026-03-19 | 14.46 | $14.63 | 10200 |
| 2026-03-18 | 14.45 | $14.67 | 18912 |
| 2026-03-17 | 14.43 | $14.79 | 26600 |
| 2026-03-16 | 14.41 | $14.85 | 68402 |
| 2026-03-13 | 14.39 | $14.68 | 56000 |
| 2026-03-12 | 14.38 | $14.47 | 53900 |
| 2026-03-11 | 14.38 | $14.35 | 2600 |
| 2026-03-10 | 14.38 | $14.32 | 13004 |
| 2026-03-09 | 14.38 | $14.39 | 19100 |
| 2026-03-06 | 14.39 | $14.27 | 44439 |
| 2026-03-05 | 14.39 | $14.32 | 12619 |
| 2026-03-04 | 14.40 | $14.38 | 10224 |
| 2026-03-03 | 14.40 | $14.38 | 6500 |
| 2026-03-02 | 14.41 | $14.40 | 9200 |
| 2026-02-27 | 14.42 | $14.36 | 15419 |
| 2026-02-26 | 14.42 | $14.40 | 10338 |
| 2026-02-25 | 14.43 | $14.38 | 3700 |
| 2026-02-24 | 14.44 | $14.36 | 3924 |
| 2026-02-23 | 14.45 | $14.39 | 14000 |
| 2026-02-20 | 14.46 | $14.38 | 5700 |
| 2026-02-19 | 14.46 | $14.38 | 4827 |
| 2026-02-18 | 14.47 | $14.38 | 6049 |
| 2026-02-17 | 14.48 | $14.40 | 12039 |
| 2026-02-13 | 14.48 | $14.38 | 8400 |
| 2026-02-12 | 14.49 | $14.52 | 16031 |
| 2026-02-11 | 14.50 | $14.37 | 13200 |
| 2026-02-10 | 14.51 | $14.43 | 8400 |
| 2026-02-09 | 14.52 | $14.41 | 10606 |
| 2026-02-06 | 14.53 | $14.44 | 43300 |
| 2026-02-05 | 14.53 | $14.36 | 43700 |
| 2026-02-04 | 14.53 | $14.51 | 11720 |
| 2026-02-03 | 14.52 | $14.45 | 34300 |
| 2026-02-02 | 14.52 | $14.53 | 11900 |
| 2026-01-30 | 14.51 | $14.49 | 10600 |
| 2026-01-29 | 14.51 | $14.52 | 14000 |
| 2026-01-28 | 14.50 | $14.50 | 13400 |
| 2026-01-27 | 14.49 | $14.59 | 4325 |
| 2026-01-26 | 14.48 | $14.53 | 4813 |
| 2026-01-23 | 14.48 | $14.55 | 4536 |
| 2026-01-22 | 14.47 | $14.55 | 12200 |
| 2026-01-21 | 14.47 | $14.52 | 5300 |
| 2026-01-20 | 14.46 | $14.47 | 7500 |
| 2026-01-16 | 14.46 | $14.56 | 2000 |
| 2026-01-15 | 14.46 | $14.55 | 8809 |
| 2026-01-14 | 14.46 | $14.65 | 12000 |
| 2026-01-13 | 14.45 | $14.64 | 8300 |
| 2026-01-12 | 14.46 | $14.62 | 17418 |
| 2026-01-09 | 14.46 | $14.58 | 48200 |
| 2026-01-08 | 14.46 | $14.39 | 8000 |
| 2026-01-07 | 14.47 | $14.40 | 3000 |
| 2026-01-06 | 14.47 | $14.38 | 5900 |
| 2026-01-05 | 14.48 | $14.38 | 9400 |
| 2026-01-02 | 14.49 | $14.42 | 9736 |
| 2025-12-31 | 14.50 | $14.36 | 5702 |
| 2025-12-30 | 14.50 | $14.35 | 10700 |
| 2025-12-29 | 14.50 | $14.35 | 22900 |
| 2025-12-26 | 14.51 | $14.40 | 2400 |
| 2025-12-24 | 14.51 | $14.44 | 1108 |
| 2025-12-23 | 14.52 | $14.45 | 33900 |
| 2025-12-22 | 14.51 | $14.45 | 26140 |
| 2025-12-19 | 14.51 | $14.45 | 7300 |
| 2025-12-18 | 14.50 | $14.45 | 34100 |
| 2025-12-17 | 14.49 | $14.53 | 6700 |
| 2025-12-16 | 14.49 | $14.54 | 36310 |
| 2025-12-15 | 14.49 | $14.48 | 19911 |
| 2025-12-12 | 14.49 | $14.75 | 27600 |
| 2025-12-11 | 14.48 | $14.65 | 40100 |
| 2025-12-10 | 14.48 | $14.64 | 43363 |
| 2025-12-09 | 14.49 | $14.49 | 16900 |
| 2025-12-08 | 14.50 | $14.50 | 13900 |
| 2025-12-05 | 14.51 | $14.61 | 17018 |
| 2025-12-04 | 14.51 | $14.52 | 38724 |
| 2025-12-03 | 14.52 | $14.53 | 5024 |
| 2025-12-02 | 14.54 | $14.40 | 14200 |
| 2025-12-01 | 14.56 | $14.44 | 25212 |
| 2025-11-28 | 14.57 | $14.51 | 13000 |
| 2025-11-26 | 14.59 | $14.45 | 9941 |
| 2025-11-25 | 14.61 | $14.47 | 14744 |
| 2025-11-24 | 14.63 | $14.42 | 15400 |
| 2025-11-21 | 14.64 | $14.31 | 28000 |
| 2025-11-20 | 14.66 | $14.28 | 27327 |
| 2025-11-19 | 14.68 | $14.36 | 24000 |
| 2025-11-18 | 14.70 | $14.48 | 51800 |
| 2025-11-17 | 14.71 | $14.44 | 22700 |
| 2025-11-14 | 14.72 | $14.53 | 13900 |
| 2025-11-13 | 14.73 | $14.60 | 34321 |
| 2025-11-12 | 14.74 | $14.69 | 17800 |
| 2025-11-11 | 14.74 | $14.69 | 9049 |
| 2025-11-10 | 14.75 | $14.70 | 11735 |
| 2025-11-07 | 14.75 | $14.70 | 21300 |
| 2025-11-06 | 14.76 | $14.72 | 18823 |
| 2025-11-05 | 14.77 | $14.77 | 20535 |
| 2025-11-04 | 14.77 | $14.74 | 76900 |
| 2025-11-03 | 14.77 | $14.82 | 16800 |
| 2025-10-31 | 14.77 | $14.80 | 12100 |
| 2025-10-30 | 14.77 | $14.85 | 35900 |
| 2025-10-29 | 14.77 | $14.84 | 109600 |
| 2025-10-28 | 14.77 | $14.84 | 71000 |
| 2025-10-27 | 14.76 | $14.71 | 37800 |
| 2025-10-24 | 14.76 | $14.71 | 2300 |
| 2025-10-23 | 14.76 | $14.67 | 27612 |
| 2025-10-22 | 14.76 | $14.65 | 8600 |
| 2025-10-21 | 14.76 | $14.71 | 14229 |
| 2025-10-20 | 14.76 | $14.69 | 10101 |
| 2025-10-17 | 14.76 | $14.74 | 17821 |
| 2025-10-16 | 14.76 | $14.76 | 23609 |
| 2025-10-15 | 14.75 | $14.68 | 5952 |
| 2025-10-14 | 14.75 | $14.83 | 3537 |
| 2025-10-13 | 14.75 | $14.83 | 9545 |
| 2025-10-10 | 14.74 | $14.81 | 34044 |
| 2025-10-09 | 14.74 | $14.86 | 15113 |
| 2025-10-08 | 14.74 | $14.81 | 227400 |
| 2025-10-07 | 14.74 | $14.80 | 26700 |
| 2025-10-06 | 14.74 | $14.78 | 28900 |
| 2025-10-03 | 14.74 | $14.89 | 42705 |
| 2025-10-02 | 14.73 | $14.83 | 50934 |
| 2025-10-01 | 14.73 | $14.72 | 67400 |
| 2025-09-30 | 14.73 | $14.72 | 264300 |
| 2025-09-29 | 14.74 | $14.69 | 18046 |
| 2025-09-26 | 14.74 | $14.66 | 60900 |
| 2025-09-25 | 14.75 | $14.71 | 17351 |
| 2025-09-24 | 14.75 | $14.70 | 10723 |
| 2025-09-23 | 14.75 | $14.72 | 4142 |
| 2025-09-22 | 14.75 | $14.71 | 6528 |
| 2025-09-19 | 14.75 | $14.66 | 12500 |
| 2025-09-18 | 14.75 | $14.65 | 12935 |
| 2025-09-17 | 14.75 | $14.68 | 19613 |
| 2025-09-16 | 14.75 | $14.71 | 4400 |
| 2025-09-15 | 14.75 | $14.70 | 16737 |
| 2025-09-12 | 14.75 | $14.81 | 20339 |
| 2025-09-11 | 14.75 | $14.77 | 19700 |
| 2025-09-10 | 14.75 | $14.82 | 18325 |
| 2025-09-09 | 14.74 | $14.80 | 4323 |
| 2025-09-08 | 14.74 | $14.81 | 11800 |
| 2025-09-05 | 14.73 | $14.80 | 13500 |
| 2025-09-04 | 14.73 | $14.78 | 16600 |
| 2025-09-03 | 14.72 | $14.78 | 8100 |
| 2025-09-02 | 14.72 | $14.79 | 16800 |
| 2025-08-29 | 14.71 | $14.83 | 15925 |
| 2025-08-28 | 14.71 | $14.80 | 28411 |
| 2025-08-27 | 14.70 | $14.72 | 4800 |
| 2025-08-26 | 14.70 | $14.74 | 8832 |
| 2025-08-25 | 14.69 | $14.73 | 10100 |
| 2025-08-22 | 14.69 | $14.69 | 19200 |
| 2025-08-21 | 14.68 | $14.68 | 30539 |
| 2025-08-20 | 14.68 | $14.65 | 10800 |
| 2025-08-19 | 14.67 | $14.67 | 15628 |
| 2025-08-18 | 14.66 | $14.69 | 9500 |
| 2025-08-15 | 14.65 | $14.70 | 34545 |
| 2025-08-14 | 14.64 | $14.77 | 48915 |
| 2025-08-13 | 14.63 | $14.75 | 56400 |
| 2025-08-12 | 14.61 | $14.71 | 5523 |
| 2025-08-11 | 14.60 | $14.70 | 16641 |
| 2025-08-08 | 14.59 | $14.68 | 15200 |
| 2025-08-07 | 14.59 | $14.70 | 10910 |
| 2025-08-06 | 14.59 | $14.68 | 6816 |
| 2025-08-05 | 14.59 | $14.69 | 9710 |
| 2025-08-04 | 14.59 | $14.70 | 10223 |
| 2025-08-01 | 14.60 | $14.69 | 27645 |
| 2025-07-31 | 14.59 | $14.70 | 63331 |
| 2025-07-30 | 14.58 | $14.68 | 91507 |
| 2025-07-29 | 14.58 | $14.59 | 40314 |
| 2025-07-28 | 14.58 | $14.61 | 29900 |
| 2025-07-25 | 14.58 | $14.59 | 27200 |
| 2025-07-24 | 14.58 | $14.58 | 22607 |
| 2025-07-23 | 14.58 | $14.57 | 46700 |
| 2025-07-22 | 14.59 | $14.49 | 14728 |
| 2025-07-21 | 14.60 | $14.47 | 9119 |
| 2025-07-18 | 14.61 | $14.52 | 27600 |
| 2025-07-17 | 14.61 | $14.46 | 30300 |
| 2025-07-16 | 14.62 | $14.43 | 8200 |
| 2025-07-15 | 14.64 | $14.44 | 17500 |
| 2025-07-14 | 14.64 | $14.54 | 48048 |
| 2025-07-11 | 14.66 | $14.68 | 18935 |
| 2025-07-10 | 14.66 | $14.71 | 12800 |
| 2025-07-09 | 14.66 | $14.69 | 39000 |
| 2025-07-08 | 14.66 | $14.68 | 25600 |
| 2025-07-07 | 14.66 | $14.78 | 108032 |
| 2025-07-03 | 14.66 | $14.61 | 19732 |
| 2025-07-02 | 14.67 | $14.54 | 101449 |
| 2025-07-01 | 14.67 | $14.56 | 25300 |
| 2025-06-30 | 14.69 | $14.55 | 48737 |
| 2025-06-27 | 14.71 | $14.64 | 34400 |
| 2025-06-26 | 14.73 | $14.64 | 34928 |
| 2025-06-25 | 14.75 | $14.67 | 22100 |
| 2025-06-24 | 14.77 | $14.69 | 28305 |
| 2025-06-23 | 14.78 | $14.63 | 22903 |
| 2025-06-20 | 14.80 | $14.66 | 13700 |
| 2025-06-18 | 14.81 | $14.65 | 11103 |
| 2025-06-17 | 14.83 | $14.67 | 30000 |
| 2025-06-16 | 14.84 | $14.67 | 11300 |
| 2025-06-13 | 14.86 | $14.63 | 19003 |
| 2025-06-12 | 14.88 | $14.78 | 40900 |
| 2025-06-11 | 14.90 | $14.72 | 18500 |
| 2025-06-10 | 14.92 | $14.77 | 18816 |
| 2025-06-09 | 14.95 | $14.70 | 31625 |
| 2025-06-06 | 14.97 | $14.72 | 47114 |
| 2025-06-05 | 14.99 | $14.69 | 30917 |
| 2025-06-04 | 15.01 | $14.73 | 10803 |
| 2025-06-03 | 15.03 | $14.70 | 43500 |
| 2025-06-02 | 15.05 | $14.92 | 59371 |
| 2025-05-30 | 15.07 | $14.97 | 301493 |
| 2025-05-29 | 15.08 | $15.00 | 21370 |
| 2025-05-28 | 15.10 | $15.01 | 7661 |
| 2025-05-27 | 15.11 | $15.00 | 28627 |
| 2025-05-23 | 15.12 | $15.00 | 42739 |
| 2025-05-22 | 15.13 | $14.95 | 29131 |
| 2025-05-21 | 15.14 | $14.98 | 22882 |
| 2025-05-20 | 15.15 | $14.96 | 15826 |
| 2025-05-19 | 15.16 | $14.97 | 18749 |
| 2025-05-16 | 15.16 | $14.99 | 48283 |
| 2025-05-15 | 15.17 | $15.02 | 48082 |
| 2025-05-14 | 15.18 | $15.19 | 6955 |
| 2025-05-13 | 15.17 | $15.20 | 4536 |
| 2025-05-12 | 15.18 | $15.20 | 18043 |
| 2025-05-09 | 15.17 | $15.17 | 1915 |
| 2025-05-08 | 15.16 | $15.13 | 12096 |
| 2025-05-07 | 15.16 | $15.14 | 9374 |
| 2025-05-06 | 15.16 | $15.13 | 34373 |
| 2025-05-05 | 15.15 | $15.16 | 29837 |
| 2025-05-02 | 15.16 | $15.25 | 16639 |
| 2025-05-01 | 15.18 | $15.22 | 26000 |
| 2025-04-30 | 15.19 | $15.24 | 30706 |
| 2025-04-29 | 15.20 | $15.22 | 16700 |
| 2025-04-28 | 15.20 | $15.22 | 22700 |
| 2025-04-25 | 15.19 | $15.21 | 2900 |
| 2025-04-24 | 15.19 | $15.20 | 12031 |
| 2025-04-23 | 15.19 | $15.13 | 23900 |
| 2025-04-22 | 15.19 | $15.16 | 6316 |
| 2025-04-21 | 15.19 | $15.11 | 34734 |
| 2025-04-17 | 15.19 | $15.15 | 2900 |
| 2025-04-16 | 15.19 | $15.07 | 8148 |
| 2025-04-15 | 15.19 | $15.16 | 25600 |
| 2025-04-14 | 15.18 | $15.23 | 21148 |
| 2025-04-11 | 15.18 | $15.09 | 23900 |
| 2025-04-10 | 15.17 | $15.04 | 13200 |
| 2025-04-09 | 15.18 | $15.15 | 16500 |
| 2025-04-08 | 15.18 | $15.00 | 9617 |
| 2025-04-07 | 15.18 | $14.97 | 38444 |
| 2025-04-04 | 15.19 | $15.47 | 205000 |
| 2025-04-03 | 15.18 | $15.60 | 21800 |
| 2025-04-02 | 15.15 | $15.35 | 6948 |
| 2025-04-01 | 15.15 | $15.38 | 14511 |
| 2025-03-31 | 15.14 | $15.21 | 227900 |
| 2025-03-28 | 15.13 | $15.19 | 13844 |
| 2025-03-27 | 15.13 | $15.15 | 4600 |
| 2025-03-26 | 15.13 | $15.16 | 8900 |
| 2025-03-25 | 15.12 | $15.17 | 13940 |
| 2025-03-24 | 15.12 | $15.08 | 21226 |
| 2025-03-21 | 15.13 | $15.08 | 5943 |
| 2025-03-20 | 15.15 | $15.15 | 3119 |
| 2025-03-19 | 15.15 | $15.12 | 29000 |
| 2025-03-18 | 15.16 | $15.06 | 1004 |
| 2025-03-17 | 15.18 | $15.11 | 4500 |
| 2025-03-14 | 15.19 | $15.05 | 23700 |
| 2025-03-13 | 15.20 | $15.11 | 7800 |
| 2025-03-12 | 15.21 | $15.13 | 4547 |
| 2025-03-11 | 15.22 | $15.10 | 10043 |
| 2025-03-10 | 15.23 | $15.14 | 6540 |
| 2025-03-07 | 15.23 | $15.16 | 941 |
| 2025-03-06 | 15.24 | $15.18 | 3000 |
| 2025-03-05 | 15.24 | $15.25 | 20200 |
| 2025-03-04 | 15.24 | $15.10 | 31644 |
| 2025-03-03 | 15.24 | $15.13 | 13805 |
| 2025-02-28 | 15.25 | $15.14 | 18117 |
| 2025-02-27 | 15.24 | $15.12 | 22114 |
| 2025-02-26 | 15.24 | $15.10 | 47838 |
| 2025-02-25 | 15.24 | $15.16 | 76906 |
| 2025-02-24 | 15.23 | $15.30 | 6500 |
| 2025-02-21 | 15.22 | $15.29 | 16648 |
| 2025-02-20 | 15.21 | $15.30 | 8300 |
| 2025-02-19 | 15.21 | $15.28 | 23129 |
| 2025-02-18 | 15.20 | $15.39 | 16302 |
| 2025-02-14 | 15.18 | $15.33 | 12733 |
| 2025-02-13 | 15.17 | $15.29 | 14400 |
| 2025-02-12 | 15.17 | $15.29 | 6400 |
| 2025-02-11 | 15.16 | $15.31 | 5306 |
| 2025-02-10 | 15.15 | $15.30 | 8600 |
| 2025-02-07 | 15.14 | $15.27 | 8700 |
| 2025-02-06 | 15.13 | $15.26 | 22544 |
| 2025-02-05 | 15.13 | $15.24 | 13543 |
| 2025-02-04 | 15.14 | $15.26 | 18900 |
| 2025-02-03 | 15.14 | $15.13 | 5100 |
| 2025-01-31 | 15.14 | $15.15 | 44328 |
| 2025-01-30 | 15.16 | $15.12 | 23728 |
| 2025-01-29 | 15.16 | $15.03 | 10923 |
| 2025-01-28 | 15.17 | $15.09 | 5200 |
| 2025-01-27 | 15.18 | $15.02 | 20914 |
| 2025-01-24 | 15.19 | $15.09 | 8800 |
| 2025-01-23 | 15.20 | $15.11 | 4205 |
| 2025-01-22 | 15.20 | $15.16 | 8831 |
| 2025-01-21 | 15.20 | $15.11 | 7615 |
| 2025-01-17 | 15.21 | $15.11 | 11400 |
| 2025-01-16 | 15.23 | $15.14 | 22500 |
| 2025-01-15 | 15.24 | $15.13 | 26900 |
| 2025-01-14 | 15.26 | $15.12 | 14340 |
| 2025-01-13 | 15.28 | $15.15 | 12600 |
| 2025-01-10 | 15.30 | $15.08 | 37700 |
| 2025-01-08 | 15.32 | $15.19 | 14126 |
| 2025-01-07 | 15.33 | $15.26 | 33800 |
| 2025-01-06 | 15.35 | $15.34 | 207500 |
| 2025-01-03 | 15.36 | $15.22 | 30700 |
| 2025-01-02 | 15.36 | $15.26 | 11509 |
| 2024-12-31 | 15.36 | $15.44 | 217741 |
| 2024-12-30 | 15.35 | $15.18 | 6201 |
| 2024-12-27 | 15.36 | $15.21 | 4513 |
| 2024-12-26 | 15.37 | $15.22 | 7207 |
| 2024-12-24 | 15.37 | $15.28 | 10000 |
| 2024-12-23 | 15.36 | $15.20 | 12235 |
| 2024-12-20 | 15.36 | $15.20 | 31900 |
| 2024-12-19 | 15.36 | $15.14 | 25334 |
| 2024-12-18 | 15.36 | $15.25 | 31500 |
| 2024-12-17 | 15.36 | $15.49 | 20627 |
| 2024-12-16 | 15.34 | $15.44 | 16900 |
| 2024-12-13 | 15.33 | $15.45 | 13900 |
| 2024-12-12 | 15.32 | $15.55 | 7100 |
| 2024-12-11 | 15.31 | $15.55 | 16139 |
| 2024-12-10 | 15.30 | $15.53 | 7200 |
| 2024-12-09 | 15.29 | $15.48 | 13417 |
| 2024-12-06 | 15.29 | $15.54 | 23014 |
| 2024-12-05 | 15.28 | $15.47 | 14200 |
| 2024-12-04 | 15.28 | $15.31 | 19200 |
| 2024-12-03 | 15.28 | $15.30 | 42400 |
| 2024-12-02 | 15.28 | $15.28 | 7400 |
| 2024-11-29 | 15.28 | $15.33 | 7536 |
| 2024-11-27 | 15.28 | $15.31 | 6435 |
| 2024-11-26 | 15.28 | $15.25 | 10300 |
| 2024-11-25 | 15.28 | $15.20 | 13203 |
| 2024-11-22 | 15.29 | $15.14 | 19225 |
| 2024-11-21 | 15.31 | $15.15 | 14003 |
| 2024-11-20 | 15.32 | $15.15 | 13100 |
| 2024-11-19 | 15.33 | $15.23 | 5813 |
| 2024-11-18 | 15.33 | $15.20 | 13100 |
| 2024-11-15 | 15.35 | $15.17 | 5300 |
| 2024-11-14 | 15.36 | $15.31 | 19300 |
| 2024-11-13 | 15.36 | $15.30 | 3619 |
| 2024-11-12 | 15.37 | $15.30 | 9112 |
| 2024-11-11 | 15.37 | $15.41 | 9700 |
| 2024-11-08 | 15.37 | $15.47 | 15800 |
| 2024-11-07 | 15.38 | $15.39 | 18737 |
| 2024-11-06 | 15.39 | $15.41 | 12910 |
| 2024-11-05 | 15.39 | $15.36 | 7400 |
| 2024-11-04 | 15.40 | $15.29 | 9400 |
| 2024-11-01 | 15.40 | $15.31 | 13545 |
| 2024-10-31 | 15.42 | $15.30 | 6200 |
| 2024-10-30 | 15.43 | $15.27 | 8100 |
| 2024-10-29 | 15.43 | $15.28 | 10900 |
| 2024-10-28 | 15.44 | $15.40 | 33746 |
| 2024-10-25 | 15.44 | $15.43 | 13720 |
| 2024-10-24 | 15.44 | $15.37 | 3400 |
| 2024-10-23 | 15.43 | $15.31 | 17320 |
| 2024-10-22 | 15.43 | $15.41 | 15449 |
| 2024-10-21 | 15.41 | $15.45 | 7700 |
| 2024-10-18 | 15.40 | $15.48 | 12635 |
| 2024-10-17 | 15.39 | $15.34 | 6520 |
| 2024-10-16 | 15.38 | $15.37 | 8600 |
| 2024-10-15 | 15.37 | $15.35 | 18124 |
| 2024-10-14 | 15.37 | $15.50 | 7922 |
| 2024-10-11 | 15.36 | $15.51 | 13100 |
| 2024-10-10 | 15.34 | $15.56 | 10244 |
| 2024-10-09 | 15.33 | $15.52 | 7300 |
| 2024-10-08 | 15.32 | $15.50 | 19525 |
| 2024-10-07 | 15.32 | $15.42 | 35049 |
| 2024-10-04 | 15.31 | $15.54 | 168800 |
| 2024-10-03 | 15.30 | $15.50 | 5400 |
| 2024-10-02 | 15.28 | $15.45 | 3014 |
| 2024-10-01 | 15.27 | $15.46 | 188600 |
| 2024-09-30 | 15.26 | $15.39 | 7000 |
| 2024-09-27 | 15.25 | $15.29 | 8100 |
| 2024-09-26 | 15.24 | $15.25 | 28000 |
| 2024-09-25 | 15.24 | $15.21 | 5344 |
| 2024-09-24 | 15.24 | $15.20 | 7400 |
| 2024-09-23 | 15.23 | $15.15 | 9221 |
| 2024-09-20 | 15.23 | $15.19 | 22337 |
| 2024-09-19 | 15.22 | $15.18 | 80800 |
| 2024-09-18 | 15.22 | $15.31 | 11227 |
| 2024-09-17 | 15.21 | $15.25 | 7500 |
| 2024-09-16 | 15.20 | $15.22 | 19700 |
| 2024-09-13 | 15.20 | $15.25 | 10400 |
| 2024-09-12 | 15.19 | $15.39 | 39400 |
| 2024-09-11 | 15.18 | $15.33 | 11529 |
| 2024-09-10 | 15.18 | $15.32 | 8400 |
| 2024-09-09 | 15.17 | $15.33 | 20900 |
| 2024-09-06 | 15.16 | $15.24 | 22600 |
| 2024-09-05 | 15.16 | $15.27 | 13100 |
| 2024-09-04 | 15.15 | $15.19 | 4408 |
| 2024-09-03 | 15.14 | $15.17 | 20636 |
| 2024-08-30 | 15.13 | $15.22 | 12400 |
| 2024-08-29 | 15.13 | $15.19 | 10311 |
| 2024-08-28 | 15.13 | $15.14 | 21140 |
| 2024-08-27 | 15.14 | $15.20 | 19920 |
| 2024-08-26 | 15.14 | $15.15 | 37121 |
| 2024-08-23 | 15.14 | $15.03 | 27600 |
| 2024-08-22 | 15.15 | $14.98 | 53700 |
| 2024-08-21 | 15.16 | $15.14 | 17100 |
| 2024-08-20 | 15.17 | $15.15 | 12700 |
| 2024-08-19 | 15.17 | $15.17 | 27400 |
| 2024-08-16 | 15.18 | $15.12 | 10400 |
| 2024-08-15 | 15.18 | $15.14 | 16200 |
| 2024-08-14 | 15.19 | $15.20 | 16700 |
| 2024-08-13 | 15.19 | $15.18 | 39413 |
| 2024-08-12 | 15.20 | $15.18 | 32225 |
| 2024-08-09 | 15.20 | $15.13 | 19800 |
| 2024-08-08 | 15.21 | $15.15 | 14100 |
| 2024-08-07 | 15.23 | $15.11 | 37100 |
| 2024-08-06 | 15.24 | $14.99 | 26700 |
| 2024-08-05 | 15.26 | $15.00 | 31100 |
| 2024-08-02 | 15.28 | $15.20 | 19001 |
| 2024-08-01 | 15.29 | $15.25 | 30619 |
| 2024-07-31 | 15.29 | $15.25 | 27547 |
| 2024-07-30 | 15.30 | $15.30 | 59000 |
| 2024-07-29 | 15.30 | $15.22 | 3442 |
| 2024-07-26 | 15.31 | $15.19 | 28700 |
| 2024-07-25 | 15.32 | $15.21 | 20900 |
| 2024-07-24 | 15.32 | $15.22 | 16600 |
| 2024-07-23 | 15.32 | $15.28 | 31600 |
| 2024-07-22 | 15.32 | $15.23 | 8712 |
| 2024-07-19 | 15.32 | $15.23 | 3800 |
| 2024-07-18 | 15.32 | $15.23 | 29100 |
| 2024-07-17 | 15.32 | $15.24 | 20841 |
| 2024-07-16 | 15.32 | $15.35 | 17514 |
| 2024-07-15 | 15.31 | $15.28 | 15018 |
| 2024-07-12 | 15.32 | $15.35 | 38510 |
| 2024-07-11 | 15.32 | $15.37 | 14500 |
| 2024-07-10 | 15.32 | $15.37 | 8700 |
| 2024-07-09 | 15.31 | $15.36 | 52229 |
| 2024-07-08 | 15.30 | $15.39 | 185118 |
| 2024-07-05 | 15.29 | $15.44 | 19900 |
| 2024-07-03 | 15.28 | $15.36 | 6700 |
| 2024-07-02 | 15.27 | $15.38 | 1734 |
| 2024-07-01 | 15.26 | $15.30 | 212100 |
| 2024-06-28 | 15.24 | $15.36 | 12500 |
| 2024-06-27 | 15.23 | $15.35 | 4300 |
| 2024-06-26 | 15.22 | $15.28 | 2400 |
| 2024-06-25 | 15.21 | $15.27 | 6700 |
| 2024-06-24 | 15.20 | $15.25 | 2708 |
| 2024-06-21 | 15.19 | $15.26 | 8848 |
| 2024-06-20 | 15.18 | $15.21 | 6341 |
| 2024-06-18 | 15.18 | $15.27 | 15000 |
| 2024-06-17 | 15.18 | $15.20 | 5214 |
| 2024-06-14 | 15.18 | $15.23 | 6100 |
| 2024-06-13 | 15.17 | $15.40 | 21919 |
| 2024-06-12 | 15.16 | $15.33 | 15700 |
| 2024-06-11 | 15.15 | $15.32 | 14221 |
| 2024-06-10 | 15.14 | $15.26 | 20411 |
| 2024-06-07 | 15.14 | $15.22 | 18313 |
| 2024-06-06 | 15.14 | $15.15 | 10500 |
| 2024-06-05 | 15.14 | $15.20 | 11042 |
| 2024-06-04 | 15.14 | $15.16 | 17244 |
| 2024-06-03 | 15.15 | $15.09 | 7815 |
| 2024-05-31 | 15.15 | $15.06 | 15700 |
| 2024-05-30 | 15.16 | $15.05 | 6200 |
| 2024-05-29 | 15.17 | $15.10 | 10419 |
| 2024-05-28 | 15.17 | $15.10 | 7626 |
| 2024-05-24 | 15.18 | $15.10 | 4600 |
| 2024-05-23 | 15.19 | $15.10 | 16837 |
| 2024-05-22 | 15.19 | $15.14 | 7526 |
| 2024-05-21 | 15.19 | $15.15 | 7600 |
| 2024-05-20 | 15.21 | $15.17 | 20216 |
| 2024-05-17 | 15.20 | $15.19 | 14400 |
| 2024-05-16 | 15.19 | $15.19 | 30448 |
| 2024-05-15 | 15.18 | $15.12 | 11100 |
| 2024-05-14 | 15.18 | $15.06 | 19030 |
| 2024-05-13 | 15.19 | $15.18 | 7449 |
| 2024-05-10 | 15.18 | $15.20 | 8700 |
| 2024-05-09 | 15.19 | $15.20 | 6600 |
| 2024-05-08 | 15.20 | $15.23 | 17336 |
| 2024-05-07 | 15.21 | $15.23 | 13019 |
| 2024-05-06 | 15.22 | $15.24 | 9328 |
| 2024-05-03 | 15.24 | $15.23 | 8302 |
| 2024-05-02 | 15.25 | $15.17 | 9430 |
| 2024-05-01 | 15.28 | $15.20 | 15500 |
| 2024-04-30 | 15.31 | $15.25 | 6500 |
| 2024-04-29 | 15.34 | $15.23 | 23100 |
| 2024-04-26 | 15.36 | $15.23 | 29200 |
| 2024-04-25 | 15.39 | $15.15 | 21226 |
| 2024-04-24 | 15.44 | $15.27 | 141200 |
| 2024-04-23 | 15.48 | $15.37 | 129600 |
| 2024-04-22 | 15.52 | $15.05 | 38900 |
| 2024-04-19 | 15.57 | $15.00 | 20117 |
| 2024-04-18 | 15.62 | $15.05 | 15200 |
| 2024-04-17 | 15.66 | $15.10 | 1100 |
| 2024-04-16 | 15.71 | $15.12 | 2914 |
| 2024-04-15 | 15.74 | $15.10 | 21023 |
| 2024-04-12 | 15.79 | $15.28 | 5314 |
| 2024-04-11 | 15.82 | $15.41 | 12500 |
| 2024-04-10 | 15.86 | $15.43 | 23000 |
| 2024-04-09 | 15.89 | $15.56 | 25535 |
| 2024-04-08 | 15.92 | $15.54 | 10200 |
| 2024-04-05 | 15.94 | $15.57 | 19306 |
| 2024-04-04 | 15.97 | $15.71 | 14700 |
| 2024-04-03 | 15.98 | $15.79 | 5902 |
| 2024-04-02 | 15.99 | $15.75 | 4000 |
| 2024-04-01 | 16.00 | $15.78 | 163300 |
| 2024-03-28 | 16.02 | $15.86 | 102000 |
| 2024-03-27 | 16.03 | $16.05 | 86134 |
| 2024-03-26 | 16.02 | $16.04 | 42800 |
| 2024-03-25 | 16.02 | $16.13 | 271800 |
| 2024-03-22 | 16.02 | $16.05 | 37424 |
| 2024-03-21 | 16.01 | $16.02 | 14800 |
| 2024-03-20 | 16.02 | $15.99 | 8927 |
| 2024-03-19 | 16.02 | $15.95 | 25100 |
| 2024-03-18 | 16.03 | $15.83 | 52600 |
| 2024-03-15 | 16.04 | $15.96 | 4500 |
| 2024-03-14 | 16.04 | $15.98 | 11200 |
| 2024-03-13 | 16.05 | $16.13 | 6214 |
| 2024-03-12 | 16.04 | $16.12 | 6138 |
| 2024-03-11 | 16.04 | $16.10 | 10713 |
| 2024-03-08 | 16.04 | $16.05 | 3800 |
| 2024-03-07 | 16.04 | $16.05 | 6800 |
| 2024-03-06 | 16.05 | $15.99 | 11536 |
| 2024-03-05 | 16.05 | $15.98 | 2500 |
| 2024-03-04 | 16.05 | $16.01 | 14130 |
| 2024-03-01 | 16.05 | $16.01 | 19800 |
| 2024-02-29 | 16.05 | $16.07 | 4400 |
| 2024-02-28 | 16.04 | $16.02 | 3000 |
| 2024-02-27 | 16.04 | $16.01 | 8600 |
| 2024-02-26 | 16.03 | $16.01 | 2130 |
| 2024-02-23 | 16.02 | $16.00 | 12004 |
| 2024-02-22 | 16.01 | $16.09 | 4008 |
| 2024-02-21 | 16.00 | $16.12 | 4900 |
| 2024-02-20 | 15.98 | $16.05 | 3647 |
| 2024-02-16 | 15.97 | $15.98 | 2015 |
| 2024-02-15 | 15.96 | $16.07 | 2500 |
| 2024-02-14 | 15.94 | $16.05 | 1800 |
| 2024-02-13 | 15.93 | $16.09 | 9400 |
| 2024-02-12 | 15.92 | $16.13 | 3839 |
| 2024-02-09 | 15.90 | $16.09 | 600 |
| 2024-02-08 | 15.89 | $16.06 | 1242 |
| 2024-02-07 | 15.89 | $16.10 | 6217 |
| 2024-02-06 | 15.88 | $16.10 | 2300 |
| 2024-02-05 | 15.86 | $15.99 | 3518 |
| 2024-02-02 | 15.86 | $15.95 | 4000 |
| 2024-02-01 | 15.85 | $16.06 | 9440 |
| 2024-01-31 | 15.83 | $15.90 | 7400 |
| 2024-01-30 | 15.82 | $15.93 | 3700 |
| 2024-01-29 | 15.81 | $15.84 | 2924 |
| 2024-01-26 | 15.81 | $15.85 | 3003 |
| 2024-01-25 | 15.82 | $15.84 | 1300 |
| 2024-01-24 | 15.81 | $15.83 | 1537 |
| 2024-01-23 | 15.81 | $15.76 | 5201 |
| 2024-01-22 | 15.80 | $15.78 | 7000 |
| 2024-01-19 | 15.80 | $15.73 | 6127 |
| 2024-01-18 | 15.80 | $15.75 | 19212 |
| 2024-01-17 | 15.79 | $15.80 | 4300 |
| 2024-01-16 | 15.78 | $15.85 | 4424 |
| 2024-01-12 | 15.78 | $15.75 | 4700 |
| 2024-01-11 | 15.78 | $15.97 | 2946 |
| 2024-01-10 | 15.75 | $15.95 | 1626 |
| 2024-01-09 | 15.74 | $15.87 | 1200 |
| 2024-01-08 | 15.72 | $15.88 | 4447 |
| 2024-01-05 | 15.71 | $15.81 | 2006 |
| 2024-01-04 | 15.70 | $15.80 | 6000 |
| 2024-01-03 | 15.70 | $15.78 | 3100 |
| 2024-01-02 | 15.69 | $15.68 | 3600 |
| 2023-12-29 | 15.69 | $15.75 | 6600 |
| 2023-12-28 | 15.68 | $15.84 | 10300 |
| 2023-12-27 | 15.66 | $15.92 | 7900 |
| 2023-12-26 | 15.64 | $15.73 | 9000 |
| 2023-12-22 | 15.63 | $15.75 | 17500 |
| 2023-12-21 | 15.62 | $15.64 | 5400 |
| 2023-12-20 | 15.62 | $15.68 | 6800 |
| 2023-12-19 | 15.61 | $15.74 | 7912 |
| 2023-12-18 | 15.60 | $15.67 | 3620 |
| 2023-12-15 | 15.59 | $15.62 | 7230 |
| 2023-12-14 | 15.58 | $15.67 | 8606 |
| 2023-12-13 | 15.56 | $15.75 | 6100 |
| 2023-12-12 | 15.54 | $15.54 | 21007 |
| 2023-12-11 | 15.53 | $15.60 | 3102 |
| 2023-12-08 | 15.53 | $15.60 | 2801 |
| 2023-12-07 | 15.52 | $15.60 | 10137 |
| 2023-12-06 | 15.51 | $15.69 | 1400 |
| 2023-12-05 | 15.49 | $15.67 | 5431 |
| 2023-12-04 | 15.47 | $15.64 | 2700 |
| 2023-12-01 | 15.46 | $15.63 | 4200 |
| 2023-11-30 | 15.44 | $15.55 | 5004 |
| 2023-11-29 | 15.42 | $15.52 | 3544 |
| 2023-11-28 | 15.40 | $15.51 | 2700 |
| 2023-11-27 | 15.38 | $15.55 | 5800 |
| 2023-11-24 | 15.35 | $15.60 | 2600 |
| 2023-11-22 | 15.32 | $15.50 | 3340 |
| 2023-11-21 | 15.30 | $15.51 | 3100 |
| 2023-11-20 | 15.28 | $15.50 | 3000 |
| 2023-11-17 | 15.26 | $15.48 | 9934 |
| 2023-11-16 | 15.24 | $15.43 | 2240 |
| 2023-11-15 | 15.22 | $15.33 | 1600 |
| 2023-11-14 | 15.21 | $15.33 | 2300 |
| 2023-11-13 | 15.20 | $15.44 | 4815 |
| 2023-11-10 | 15.18 | $15.45 | 7300 |
| 2023-11-09 | 15.16 | $15.39 | 6936 |
| 2023-11-08 | 15.15 | $15.39 | 21000 |
| 2023-11-07 | 15.15 | $15.39 | 8345 |
| 2023-11-06 | 15.15 | $15.33 | 4021 |
| 2023-11-03 | 15.15 | $15.39 | 5300 |
| 2023-11-02 | 15.14 | $15.28 | 10100 |
| 2023-11-01 | 15.14 | $15.11 | 6800 |
| 2023-10-31 | 15.14 | $15.05 | 5731 |
| 2023-10-30 | 15.14 | $15.05 | 2709 |
| 2023-10-27 | 15.15 | $15.05 | 2500 |
| 2023-10-26 | 15.16 | $15.02 | 4513 |
| 2023-10-25 | 15.17 | $15.09 | 1700 |
| 2023-10-24 | 15.18 | $15.09 | 1803 |
| 2023-10-23 | 15.19 | $15.08 | 1512 |
| 2023-10-20 | 15.21 | $15.08 | 4947 |
| 2023-10-19 | 15.22 | $15.06 | 3100 |
| 2023-10-18 | 15.23 | $15.10 | 2900 |
| 2023-10-17 | 15.24 | $15.10 | 1244 |
| 2023-10-16 | 15.25 | $15.08 | 5607 |
| 2023-10-13 | 15.26 | $15.15 | 2800 |
| 2023-10-12 | 15.26 | $15.16 | 2348 |
| 2023-10-11 | 15.27 | $15.40 | 4528 |
| 2023-10-10 | 15.27 | $15.36 | 2440 |
| 2023-10-09 | 15.27 | $15.28 | 3323 |
| 2023-10-06 | 15.27 | $15.24 | 14800 |
| 2023-10-05 | 15.27 | $15.18 | 1700 |
| 2023-10-04 | 15.27 | $15.13 | 5023 |
| 2023-10-03 | 15.28 | $15.12 | 1600 |
| 2023-10-02 | 15.28 | $15.29 | 11500 |
| 2023-09-29 | 15.28 | $15.24 | 5513 |
| 2023-09-28 | 15.28 | $15.25 | 2344 |
| 2023-09-27 | 15.28 | $15.25 | 7200 |
| 2023-09-26 | 15.28 | $15.30 | 11501 |
| 2023-09-25 | 15.28 | $15.35 | 4200 |
| 2023-09-22 | 15.26 | $15.33 | 8016 |
| 2023-09-21 | 15.24 | $15.34 | 7032 |
| 2023-09-20 | 15.24 | $15.28 | 3300 |
| 2023-09-19 | 15.23 | $15.29 | 4200 |
| 2023-09-18 | 15.22 | $15.27 | 1800 |
| 2023-09-15 | 15.22 | $15.23 | 3700 |
| 2023-09-14 | 15.21 | $15.26 | 4400 |
| 2023-09-13 | 15.21 | $15.34 | 2200 |
| 2023-09-12 | 15.21 | $15.35 | 10700 |
| 2023-09-11 | 15.21 | $15.29 | 1013 |
| 2023-09-08 | 15.22 | $15.30 | 9642 |
| 2023-09-07 | 15.25 | $15.25 | 8043 |
| 2023-09-06 | 15.27 | $15.20 | 4401 |
| 2023-09-05 | 15.30 | $15.23 | 4531 |
| 2023-09-01 | 15.33 | $15.26 | 15300 |
| 2023-08-31 | 15.35 | $15.23 | 3600 |
| 2023-08-30 | 15.37 | $15.24 | 5100 |
| 2023-08-29 | 15.39 | $15.27 | 14307 |
| 2023-08-28 | 15.42 | $15.25 | 14800 |
| 2023-08-25 | 15.45 | $15.01 | 59410 |
| 2023-08-24 | 15.50 | $14.99 | 62120 |
| 2023-08-23 | 15.54 | $15.18 | 1800 |
| 2023-08-22 | 15.57 | $15.11 | 125500 |
| 2023-08-21 | 15.59 | $15.13 | 2630 |
| 2023-08-18 | 15.62 | $15.18 | 143800 |
| 2023-08-17 | 15.64 | $15.17 | 65000 |
| 2023-08-16 | 15.66 | $15.31 | 110404 |
| 2023-08-15 | 15.67 | $15.32 | 100626 |
| 2023-08-14 | 15.69 | $15.28 | 71800 |
| 2023-08-11 | 15.71 | $15.49 | 27523 |
| 2023-08-10 | 15.71 | $15.80 | 3400 |
| 2023-08-09 | 15.70 | $15.83 | 3500 |
| 2023-08-08 | 15.68 | $15.77 | 3025 |
| 2023-08-07 | 15.67 | $15.80 | 8843 |
| 2023-08-04 | 15.65 | $15.59 | 11300 |
| 2023-08-03 | 15.64 | $15.67 | 6600 |
| 2023-08-02 | 15.62 | $15.74 | 7130 |
| 2023-08-01 | 15.61 | $15.80 | 7621 |
| 2023-07-31 | 15.59 | $15.89 | 10125 |
| 2023-07-28 | 15.57 | $15.88 | 33109 |
| 2023-07-27 | 15.54 | $15.85 | 16845 |
| 2023-07-26 | 15.52 | $15.75 | 5442 |
| 2023-07-25 | 15.50 | $15.62 | 2826 |
| 2023-07-24 | 15.48 | $15.60 | 3200 |
| 2023-07-21 | 15.47 | $15.55 | 800 |
| 2023-07-20 | 15.47 | $15.59 | 1800 |
| 2023-07-19 | 15.45 | $15.61 | 2100 |
| 2023-07-18 | 15.44 | $15.65 | 3000 |
| 2023-07-17 | 15.43 | $15.66 | 8600 |
| 2023-07-14 | 15.42 | $15.55 | 7700 |
| 2023-07-13 | 15.42 | $15.53 | 3319 |
| 2023-07-12 | 15.42 | $15.51 | 18200 |
| 2023-07-11 | 15.41 | $15.46 | 7643 |
| 2023-07-10 | 15.41 | $15.43 | 11200 |
| 2023-07-07 | 15.41 | $15.40 | 2900 |
| 2023-07-06 | 15.41 | $15.34 | 6906 |
| 2023-07-05 | 15.41 | $15.46 | 3914 |
| 2023-07-03 | 15.40 | $15.44 | 2400 |
| 2023-06-30 | 15.40 | $15.42 | 6702 |
| 2023-06-29 | 15.39 | $15.34 | 7809 |
| 2023-06-28 | 15.39 | $15.41 | 2225 |
| 2023-06-27 | 15.38 | $15.36 | 3411 |
| 2023-06-26 | 15.38 | $15.36 | 2619 |
| 2023-06-23 | 15.37 | $15.42 | 902 |
| 2023-06-22 | 15.37 | $15.37 | 430 |
| 2023-06-21 | 15.37 | $15.37 | 1243 |
| 2023-06-20 | 15.38 | $15.41 | 3800 |
| 2023-06-16 | 15.38 | $15.37 | 3200 |
| 2023-06-15 | 15.38 | $15.42 | 13200 |
| 2023-06-14 | 15.38 | $15.48 | 3025 |
| 2023-06-13 | 15.37 | $15.54 | 4237 |
| 2023-06-12 | 15.36 | $15.48 | 15800 |
| 2023-06-09 | 15.35 | $15.42 | 4041 |
| 2023-06-08 | 15.35 | $15.40 | 9400 |
| 2023-06-07 | 15.36 | $15.39 | 27100 |
| 2023-06-06 | 15.36 | $15.33 | 10923 |
| 2023-06-05 | 15.37 | $15.32 | 18028 |
| 2023-06-02 | 15.38 | $15.33 | 2814 |
| 2023-06-01 | 15.38 | $15.30 | 6829 |
| 2023-05-31 | 15.38 | $15.28 | 9411 |
| 2023-05-30 | 15.38 | $15.31 | 3617 |
| 2023-05-26 | 15.38 | $15.30 | 5740 |
| 2023-05-25 | 15.38 | $15.25 | 9300 |
| 2023-05-24 | 15.39 | $15.32 | 4445 |
| 2023-05-23 | 15.39 | $15.42 | 6600 |
| 2023-05-22 | 15.38 | $15.45 | 3824 |
| 2023-05-19 | 15.37 | $15.43 | 700 |
| 2023-05-18 | 15.36 | $15.42 | 5111 |
| 2023-05-17 | 15.35 | $15.40 | 4423 |
| 2023-05-16 | 15.35 | $15.35 | 1819 |
| 2023-05-15 | 15.34 | $15.31 | 8900 |
| 2023-05-12 | 15.34 | $15.30 | 1011 |
| 2023-05-11 | 15.35 | $15.44 | 2500 |
| 2023-05-10 | 15.35 | $15.51 | 5000 |
| 2023-05-09 | 15.35 | $15.45 | 1400 |
| 2023-05-08 | 15.35 | $15.54 | 8634 |
| 2023-05-05 | 15.34 | $15.43 | 4400 |
| 2023-05-04 | 15.34 | $15.31 | 6645 |
| 2023-05-03 | 15.34 | $15.33 | 7700 |
| 2023-05-02 | 15.34 | $15.35 | 19900 |
| 2023-05-01 | 15.35 | $15.33 | 5449 |
| 2023-04-28 | 15.35 | $15.35 | 9523 |
| 2023-04-27 | 15.35 | $15.32 | 2724 |
| 2023-04-26 | 15.35 | $15.33 | 8130 |
| 2023-04-25 | 15.35 | $15.24 | 18147 |
| 2023-04-24 | 15.35 | $15.26 | 33627 |
| 2023-04-21 | 15.35 | $15.27 | 21843 |
| 2023-04-20 | 15.36 | $15.24 | 23500 |
| 2023-04-19 | 15.36 | $15.25 | 36500 |
| 2023-04-18 | 15.36 | $15.31 | 17837 |
| 2023-04-17 | 15.36 | $15.29 | 9200 |
| 2023-04-14 | 15.37 | $15.43 | 33444 |
| 2023-04-13 | 15.37 | $15.48 | 38300 |
| 2023-04-12 | 15.35 | $15.55 | 11917 |
| 2023-04-11 | 15.35 | $15.45 | 19000 |
| 2023-04-10 | 15.35 | $15.32 | 5000 |
| 2023-04-06 | 15.36 | $15.37 | 13800 |
| 2023-04-05 | 15.38 | $15.32 | 15500 |
| 2023-04-04 | 15.39 | $15.39 | 8012 |
| 2023-04-03 | 15.40 | $15.40 | 3600 |
| 2023-03-31 | 15.42 | $15.43 | 5201 |
| 2023-03-30 | 15.43 | $15.34 | 6142 |
| 2023-03-29 | 15.45 | $15.31 | 6700 |
| 2023-03-28 | 15.47 | $15.28 | 1520 |
| 2023-03-27 | 15.49 | $15.30 | 21833 |
| 2023-03-24 | 15.51 | $15.33 | 800 |
| 2023-03-23 | 15.53 | $15.33 | 1714 |
| 2023-03-22 | 15.56 | $15.30 | 4436 |
| 2023-03-21 | 15.58 | $15.31 | 4817 |
| 2023-03-20 | 15.59 | $15.30 | 6900 |
| 2023-03-17 | 15.61 | $15.43 | 6525 |
| 2023-03-16 | 15.63 | $15.39 | 8831 |
| 2023-03-15 | 15.65 | $15.20 | 13132 |
| 2023-03-14 | 15.70 | $15.54 | 4600 |
| 2023-03-13 | 15.73 | $15.50 | 28430 |
| 2023-03-10 | 15.76 | $15.51 | 8322 |
| 2023-03-09 | 15.79 | $15.65 | 18342 |
| 2023-03-08 | 15.82 | $15.63 | 8121 |
| 2023-03-07 | 15.84 | $15.61 | 8802 |
| 2023-03-06 | 15.87 | $15.69 | 6122 |
| 2023-03-03 | 15.89 | $15.71 | 12200 |
| 2023-03-02 | 15.93 | $15.66 | 11800 |
| 2023-03-01 | 15.97 | $15.68 | 9600 |
| 2023-02-28 | 16.01 | $15.74 | 10700 |
| 2023-02-27 | 16.04 | $15.78 | 7013 |
| 2023-02-24 | 16.07 | $15.73 | 7100 |
| 2023-02-23 | 16.09 | $15.78 | 12101 |
| 2023-02-22 | 16.12 | $15.69 | 41331 |
| 2023-02-21 | 16.15 | $15.66 | 56300 |
| 2023-02-17 | 16.18 | $15.59 | 23900 |
| 2023-02-16 | 16.22 | $15.78 | 38600 |
| 2023-02-15 | 16.25 | $15.96 | 13614 |
| 2023-02-14 | 16.27 | $16.07 | 16501 |
| 2023-02-13 | 16.28 | $16.09 | 24512 |
| 2023-02-10 | 16.29 | $16.10 | 22000 |
| 2023-02-09 | 16.31 | $16.20 | 16136 |
| 2023-02-08 | 16.33 | $16.19 | 19345 |
| 2023-02-07 | 16.34 | $16.12 | 13600 |
| 2023-02-06 | 16.35 | $16.09 | 57720 |
| 2023-02-03 | 16.36 | $16.23 | 63816 |
| 2023-02-02 | 16.36 | $16.39 | 25401 |
| 2023-02-01 | 16.38 | $16.51 | 19000 |
| 2023-01-31 | 16.40 | $16.48 | 22700 |
| 2023-01-30 | 16.42 | $16.41 | 33623 |
| 2023-01-27 | 16.46 | $16.26 | 46600 |
| 2023-01-26 | 16.50 | $16.20 | 40100 |
| 2023-01-25 | 16.54 | $16.30 | 49400 |
| 2023-01-24 | 16.60 | $16.35 | 19745 |
| 2023-01-23 | 16.64 | $16.34 | 47305 |
| 2023-01-20 | 16.70 | $16.32 | 10200 |
| 2023-01-19 | 16.74 | $16.36 | 12000 |
| 2023-01-18 | 16.76 | $16.32 | 15100 |
| 2023-01-17 | 16.78 | $16.32 | 43900 |
| 2023-01-13 | 16.82 | $16.39 | 22812 |
| 2023-01-12 | 16.86 | $16.48 | 12741 |
| 2023-01-11 | 16.90 | $16.51 | 20000 |
| 2023-01-10 | 16.94 | $16.40 | 5400 |
| 2023-01-09 | 16.99 | $16.43 | 18700 |
| 2023-01-06 | 17.05 | $16.24 | 44300 |
| 2023-01-05 | 17.12 | $16.15 | 29082 |
| 2023-01-04 | 17.18 | $16.92 | 33624 |
| 2023-01-03 | 17.21 | $16.85 | 31800 |
| 2022-12-30 | 17.23 | $16.93 | 32300 |
| 2022-12-29 | 17.25 | $17.08 | 17300 |
| 2022-12-28 | 17.26 | $17.11 | 6900 |
| 2022-12-27 | 17.27 | $17.09 | 22600 |
| 2022-12-23 | 17.29 | $17.35 | 19000 |
| 2022-12-22 | 17.29 | $17.15 | 400800 |
| 2022-12-21 | 17.29 | $17.50 | 7027 |
| 2022-12-20 | 17.28 | $17.12 | 4635 |
| 2022-12-19 | 17.29 | $16.89 | 29838 |
| 2022-12-16 | 17.32 | $16.75 | 5800 |
| 2022-12-15 | 17.34 | $17.02 | 6418 |
| 2022-12-14 | 17.35 | $17.15 | 8400 |
| 2022-12-13 | 17.36 | $17.36 | 7800 |
| 2022-12-12 | 17.36 | $17.33 | 14019 |
| 2022-12-09 | 17.36 | $17.45 | 3921 |
| 2022-12-08 | 17.37 | $17.59 | 15800 |
| 2022-12-07 | 17.35 | $17.59 | 2643 |
| 2022-12-06 | 17.33 | $17.37 | 1539 |
| 2022-12-05 | 17.34 | $17.48 | 8527 |
| 2022-12-02 | 17.33 | $17.27 | 3200 |
| 2022-12-01 | 17.34 | $17.31 | 4700 |
| 2022-11-30 | 17.34 | $17.37 | 7100 |
| 2022-11-29 | 17.33 | $17.35 | 2617 |
| 2022-11-28 | 17.33 | $17.46 | 6200 |
| 2022-11-25 | 17.32 | $17.28 | 300 |
| 2022-11-23 | 17.33 | $17.24 | 600 |
| 2022-11-22 | 17.32 | $17.27 | 5200 |
| 2022-11-21 | 17.32 | $17.28 | 3500 |
| 2022-11-18 | 17.32 | $17.38 | 9500 |
| 2022-11-17 | 17.29 | $17.22 | 3631 |
| 2022-11-16 | 17.27 | $17.28 | 5100 |
| 2022-11-15 | 17.26 | $17.30 | 7142 |
| 2022-11-14 | 17.25 | $17.29 | 6437 |
| 2022-11-11 | 17.24 | $17.50 | 6109 |
| 2022-11-10 | 17.22 | $17.47 | 11600 |
| 2022-11-09 | 17.20 | $17.27 | 9828 |
| 2022-11-08 | 17.20 | $17.30 | 3014 |
| 2022-11-07 | 17.21 | $17.42 | 4605 |
| 2022-11-04 | 17.21 | $17.36 | 4400 |
| 2022-11-03 | 17.21 | $17.38 | 1813 |
| 2022-11-02 | 17.24 | $17.30 | 1831 |
| 2022-11-01 | 17.28 | $17.21 | 11220 |
| 2022-10-31 | 17.30 | $17.36 | 7006 |
| 2022-10-28 | 17.29 | $17.37 | 1632 |
| 2022-10-27 | 17.28 | $17.37 | 7500 |
| 2022-10-26 | 17.27 | $17.13 | 5032 |
| 2022-10-25 | 17.27 | $17.22 | 6303 |
| 2022-10-24 | 17.27 | $17.20 | 2423 |
| 2022-10-21 | 17.27 | $16.79 | 3800 |
| 2022-10-20 | 17.30 | $16.80 | 10513 |
| 2022-10-19 | 17.34 | $17.10 | 2400 |
| 2022-10-18 | 17.36 | $17.09 | 10000 |
| 2022-10-17 | 17.37 | $17.25 | 7600 |
| 2022-10-14 | 17.39 | $16.93 | 1500 |
| 2022-10-13 | 17.42 | $17.05 | 13631 |
| 2022-10-12 | 17.45 | $17.44 | 3413 |
| 2022-10-11 | 17.46 | $17.43 | 5600 |
| 2022-10-10 | 17.48 | $17.41 | 2212 |
| 2022-10-07 | 17.52 | $17.45 | 4029 |
| 2022-10-06 | 17.55 | $17.94 | 3700 |
| 2022-10-05 | 17.54 | $18.02 | 11400 |
| 2022-10-04 | 17.53 | $17.59 | 14607 |
| 2022-10-03 | 17.54 | $17.29 | 3800 |
| 2022-09-30 | 17.56 | $17.18 | 2800 |
| 2022-09-29 | 17.60 | $17.15 | 5733 |
| 2022-09-28 | 17.65 | $17.05 | 3325 |
| 2022-09-27 | 17.70 | $17.28 | 14400 |
| 2022-09-26 | 17.76 | $17.17 | 18700 |
| 2022-09-23 | 17.83 | $17.46 | 13500 |
| 2022-09-22 | 17.89 | $17.45 | 4641 |
| 2022-09-21 | 17.94 | $17.48 | 13239 |
| 2022-09-20 | 18.00 | $17.46 | 4100 |
| 2022-09-19 | 18.05 | $17.65 | 4721 |
| 2022-09-16 | 18.10 | $17.54 | 8248 |
| 2022-09-15 | 18.14 | $17.50 | 2700 |
| 2022-09-14 | 18.19 | $17.78 | 6300 |
| 2022-09-13 | 18.23 | $17.75 | 4617 |
| 2022-09-12 | 18.27 | $18.18 | 10300 |
| 2022-09-09 | 18.29 | $17.98 | 12817 |
| 2022-09-08 | 18.30 | $17.77 | 7700 |
| 2022-09-07 | 18.33 | $17.83 | 15600 |
| 2022-09-06 | 18.35 | $17.86 | 5806 |
| 2022-09-02 | 18.36 | $17.77 | 15600 |
| 2022-09-01 | 18.38 | $17.88 | 6100 |
| 2022-08-31 | 18.39 | $18.10 | 13533 |
| 2022-08-30 | 18.40 | $18.09 | 6818 |
| 2022-08-29 | 18.40 | $18.49 | 11700 |
| 2022-08-26 | 18.39 | $18.50 | 4528 |
| 2022-08-25 | 18.37 | $18.67 | 5900 |
| 2022-08-24 | 18.33 | $18.61 | 2800 |
| 2022-08-23 | 18.30 | $18.67 | 5700 |
| 2022-08-22 | 18.26 | $18.47 | 10236 |
| 2022-08-19 | 18.24 | $18.48 | 22300 |
| 2022-08-18 | 18.23 | $18.50 | 4000 |
| 2022-08-17 | 18.21 | $18.43 | 7334 |
| 2022-08-16 | 18.20 | $18.57 | 4400 |
| 2022-08-15 | 18.17 | $18.60 | 25700 |
| 2022-08-12 | 18.13 | $18.46 | 6100 |
| 2022-08-11 | 18.09 | $18.30 | 11300 |
| 2022-08-10 | 18.06 | $18.25 | 11531 |
| 2022-08-09 | 18.06 | $18.20 | 3000 |
| 2022-08-08 | 18.05 | $18.19 | 9538 |
| 2022-08-05 | 18.05 | $18.19 | 3800 |
| 2022-08-04 | 18.05 | $18.02 | 12800 |
| 2022-08-03 | 18.06 | $18.25 | 14000 |
| 2022-08-02 | 18.06 | $18.17 | 9410 |
| 2022-08-01 | 18.05 | $18.18 | 19900 |
| 2022-07-29 | 18.04 | $18.11 | 6900 |
| 2022-07-28 | 18.04 | $17.93 | 11628 |
| 2022-07-27 | 18.04 | $17.93 | 16249 |
| 2022-07-26 | 18.05 | $18.03 | 2000 |
| 2022-07-25 | 18.04 | $18.04 | 14028 |
| 2022-07-22 | 18.03 | $18.21 | 15100 |
| 2022-07-21 | 18.02 | $18.14 | 13700 |
| 2022-07-20 | 18.00 | $18.21 | 27522 |
| 2022-07-19 | 17.99 | $17.94 | 6700 |
| 2022-07-18 | 17.99 | $17.75 | 6100 |
| 2022-07-15 | 18.01 | $17.67 | 39800 |
| 2022-07-14 | 18.06 | $17.77 | 14000 |
| 2022-07-13 | 18.06 | $18.25 | 16500 |
| 2022-07-12 | 18.06 | $18.11 | 4347 |
| 2022-07-11 | 18.08 | $18.00 | 3734 |
| 2022-07-08 | 18.10 | $18.29 | 5000 |
| 2022-07-07 | 18.12 | $18.19 | 2805 |
| 2022-07-06 | 18.13 | $18.35 | 3700 |
| 2022-07-05 | 18.15 | $17.98 | 3500 |
| 2022-07-01 | 18.18 | $17.95 | 3234 |
| 2022-06-30 | 18.21 | $18.03 | 4444 |
| 2022-06-29 | 18.23 | $18.02 | 2600 |
| 2022-06-28 | 18.25 | $18.00 | 4511 |
| 2022-06-27 | 18.27 | $17.97 | 7100 |
| 2022-06-24 | 18.28 | $17.85 | 7325 |
| 2022-06-23 | 18.29 | $17.85 | 212 |
| 2022-06-22 | 18.29 | $17.85 | 8549 |
| 2022-06-21 | 18.30 | $18.06 | 4700 |
| 2022-06-17 | 18.29 | $17.87 | 15700 |
| 2022-06-16 | 18.30 | $18.09 | 13925 |
| 2022-06-15 | 18.30 | $18.69 | 2737 |
| 2022-06-14 | 18.25 | $17.78 | 14321 |
| 2022-06-13 | 18.25 | $18.20 | 16515 |
| 2022-06-10 | 18.22 | $18.48 | 7721 |
| 2022-06-09 | 18.16 | $18.55 | 3600 |
| 2022-06-08 | 18.10 | $18.60 | 7031 |
| 2022-06-07 | 18.06 | $18.48 | 12900 |
| 2022-06-06 | 18.07 | $18.65 | 4110 |
| 2022-06-03 | 18.08 | $18.55 | 3929 |
| 2022-06-02 | 18.08 | $18.53 | 2500 |
| 2022-06-01 | 18.09 | $18.53 | 10500 |
| 2022-05-31 | 18.10 | $18.32 | 8500 |
| 2022-05-27 | 18.13 | $18.57 | 4300 |
| 2022-05-26 | 18.14 | $18.15 | 14229 |
| 2022-05-25 | 18.18 | $18.05 | 5038 |
| 2022-05-24 | 18.23 | $17.88 | 4900 |
| 2022-05-23 | 18.28 | $17.97 | 21300 |
| 2022-05-20 | 18.34 | $17.95 | 15017 |
| 2022-05-19 | 18.39 | $18.01 | 7530 |
| 2022-05-18 | 18.45 | $18.05 | 12300 |
| 2022-05-17 | 18.50 | $17.76 | 4940 |
| 2022-05-16 | 18.57 | $17.72 | 13842 |
| 2022-05-13 | 18.63 | $17.63 | 10900 |
| 2022-05-12 | 18.71 | $17.15 | 25600 |
| 2022-05-11 | 18.80 | $17.50 | 48619 |
| 2022-05-10 | 18.89 | $17.81 | 39418 |
| 2022-05-09 | 18.96 | $18.69 | 25100 |
| 2022-05-06 | 18.98 | $18.74 | 10100 |
| 2022-05-05 | 18.99 | $18.68 | 6309 |
| 2022-05-04 | 19.01 | $18.67 | 6809 |
| 2022-05-03 | 19.03 | $18.70 | 21043 |
| 2022-05-02 | 19.05 | $18.97 | 7335 |
| 2022-04-29 | 19.06 | $18.74 | 16842 |
| 2022-04-28 | 19.09 | $18.88 | 3914 |
| 2022-04-27 | 19.11 | $19.08 | 8300 |
| 2022-04-26 | 19.12 | $18.98 | 9700 |
| 2022-04-25 | 19.11 | $19.05 | 4000 |
| 2022-04-22 | 19.12 | $19.05 | 8349 |
| 2022-04-21 | 19.12 | $19.10 | 2946 |
| 2022-04-20 | 19.11 | $19.10 | 12217 |
| 2022-04-19 | 19.11 | $19.12 | 5018 |
| 2022-04-18 | 19.11 | $19.05 | 3245 |
| 2022-04-14 | 19.12 | $19.11 | 5700 |
| 2022-04-13 | 19.12 | $19.01 | 9942 |
| 2022-04-12 | 19.13 | $19.23 | 21600 |
| 2022-04-11 | 19.13 | $19.19 | 9117 |
| 2022-04-08 | 19.14 | $19.14 | 8300 |
| 2022-04-07 | 19.14 | $18.92 | 13100 |
| 2022-04-06 | 19.16 | $19.06 | 9516 |
| 2022-04-05 | 19.18 | $19.06 | 6128 |
| 2022-04-04 | 19.19 | $19.23 | 14209 |
| 2022-04-01 | 19.19 | $19.05 | 73300 |
| 2022-03-31 | 19.20 | $19.41 | 10911 |
| 2022-03-30 | 19.21 | $19.19 | 11900 |
| 2022-03-29 | 19.22 | $19.30 | 30448 |
| 2022-03-28 | 19.23 | $18.78 | 14600 |
| 2022-03-25 | 19.25 | $19.26 | 7711 |
| 2022-03-24 | 19.24 | $19.15 | 3200 |
| 2022-03-23 | 19.23 | $18.88 | 19510 |
| 2022-03-22 | 19.24 | $18.97 | 24128 |
| 2022-03-21 | 19.26 | $19.21 | 16240 |
| 2022-03-18 | 19.26 | $19.27 | 9733 |
| 2022-03-17 | 19.26 | $19.18 | 8606 |
| 2022-03-16 | 19.27 | $19.17 | 8400 |
| 2022-03-15 | 19.29 | $19.26 | 14513 |
| 2022-03-14 | 19.30 | $19.23 | 5029 |
| 2022-03-11 | 19.31 | $19.25 | 10000 |
| 2022-03-10 | 19.31 | $19.33 | 7300 |
| 2022-03-09 | 19.33 | $19.39 | 15300 |
| 2022-03-08 | 19.34 | $19.25 | 14309 |
| 2022-03-07 | 19.35 | $19.19 | 15414 |
| 2022-03-04 | 19.36 | $19.40 | 12344 |
| 2022-03-03 | 19.36 | $19.46 | 10700 |
| 2022-03-02 | 19.36 | $19.45 | 4700 |
| 2022-03-01 | 19.36 | $19.44 | 2403 |
| 2022-02-28 | 19.36 | $19.25 | 14133 |
| 2022-02-25 | 19.35 | $19.01 | 10808 |
| 2022-02-24 | 19.37 | $19.02 | 10642 |
| 2022-02-23 | 19.38 | $19.15 | 27800 |
| 2022-02-22 | 19.38 | $19.25 | 6546 |
| 2022-02-18 | 19.37 | $19.27 | 12600 |
| 2022-02-17 | 19.38 | $19.25 | 5200 |
| 2022-02-16 | 19.40 | $19.42 | 12733 |
| 2022-02-15 | 19.41 | $19.49 | 5117 |
| 2022-02-14 | 19.42 | $19.45 | 15600 |
| 2022-02-11 | 19.43 | $19.47 | 4400 |
| 2022-02-10 | 19.44 | $19.31 | 30133 |
| 2022-02-09 | 19.46 | $19.59 | 17600 |
| 2022-02-08 | 19.47 | $19.66 | 10400 |
| 2022-02-07 | 19.48 | $19.47 | 17423 |
| 2022-02-04 | 19.49 | $19.46 | 10200 |
| 2022-02-03 | 19.51 | $19.41 | 5000 |
| 2022-02-02 | 19.53 | $19.40 | 7100 |
| 2022-02-01 | 19.54 | $19.39 | 11400 |
| 2022-01-31 | 19.53 | $19.40 | 7601 |
| 2022-01-28 | 19.52 | $19.06 | 30217 |
| 2022-01-27 | 19.54 | $19.39 | 13100 |
| 2022-01-26 | 19.53 | $19.36 | 11301 |
| 2022-01-25 | 19.54 | $19.13 | 25900 |
| 2022-01-24 | 19.55 | $19.05 | 45637 |
| 2022-01-21 | 19.57 | $19.46 | 38500 |
| 2022-01-20 | 19.55 | $19.67 | 47400 |
| 2022-01-19 | 19.55 | $19.63 | 26701 |
| 2022-01-18 | 19.54 | $19.61 | 57700 |
| 2022-01-14 | 19.53 | $19.64 | 10623 |
| 2022-01-13 | 19.50 | $19.70 | 17739 |
| 2022-01-12 | 19.49 | $19.78 | 49000 |
| 2022-01-11 | 19.49 | $19.72 | 32819 |
| 2022-01-10 | 19.49 | $19.80 | 38343 |
| 2022-01-07 | 19.48 | $19.79 | 18745 |
| 2022-01-06 | 19.48 | $19.79 | 9237 |
| 2022-01-05 | 19.48 | $19.80 | 28119 |
| 2022-01-04 | 19.47 | $19.54 | 34642 |
| 2022-01-03 | 19.48 | $19.37 | 8777 |
| 2021-12-31 | 19.50 | $19.20 | 22900 |
| 2021-12-30 | 19.52 | $19.27 | 15300 |
| 2021-12-29 | 19.54 | $19.35 | 11400 |
| 2021-12-28 | 19.55 | $19.40 | 11900 |
| 2021-12-27 | 19.56 | $19.39 | 4800 |
| 2021-12-23 | 19.57 | $19.40 | 12800 |
| 2021-12-22 | 19.58 | $19.24 | 7900 |
| 2021-12-21 | 19.60 | $19.54 | 9232 |
| 2021-12-20 | 19.61 | $19.48 | 15518 |
| 2021-12-17 | 19.62 | $19.30 | 17700 |
| 2021-12-16 | 19.65 | $19.13 | 27300 |
| 2021-12-15 | 19.69 | $19.51 | 19622 |
| 2021-12-14 | 19.70 | $19.71 | 12000 |
| 2021-12-13 | 19.71 | $19.72 | 11223 |
| 2021-12-10 | 19.70 | $19.75 | 12000 |
| 2021-12-09 | 19.70 | $19.71 | 11000 |
| 2021-12-08 | 19.70 | $19.73 | 6213 |
| 2021-12-07 | 19.70 | $19.74 | 6200 |
| 2021-12-06 | 19.71 | $19.70 | 8800 |
| 2021-12-03 | 19.72 | $19.66 | 3848 |
| 2021-12-02 | 19.72 | $19.65 | 13219 |
| 2021-12-01 | 19.72 | $19.64 | 4737 |
| 2021-11-30 | 19.72 | $19.56 | 13500 |
| 2021-11-29 | 19.73 | $19.64 | 10000 |
| 2021-11-26 | 19.73 | $19.57 | 23629 |
| 2021-11-24 | 19.74 | $19.61 | 6930 |
| 2021-11-23 | 19.74 | $19.66 | 23814 |
| 2021-11-22 | 19.74 | $19.67 | 10375 |
| 2021-11-19 | 19.74 | $19.77 | 10600 |
| 2021-11-18 | 19.73 | $19.84 | 8717 |
| 2021-11-17 | 19.72 | $19.88 | 13900 |
| 2021-11-16 | 19.71 | $19.83 | 5316 |
| 2021-11-15 | 19.71 | $19.77 | 21735 |
| 2021-11-12 | 19.70 | $19.65 | 10000 |
| 2021-11-11 | 19.70 | $19.65 | 6719 |
| 2021-11-10 | 19.71 | $19.74 | 9200 |
| 2021-11-09 | 19.72 | $19.86 | 10008 |
| 2021-11-08 | 19.71 | $19.88 | 14800 |
| 2021-11-05 | 19.70 | $19.77 | 14618 |
| 2021-11-04 | 19.70 | $19.70 | 9800 |
| 2021-11-03 | 19.70 | $19.68 | 8549 |
| 2021-11-02 | 19.69 | $19.68 | 7000 |
| 2021-11-01 | 19.69 | $19.68 | 10510 |
| 2021-10-29 | 19.68 | $19.67 | 12600 |
| 2021-10-28 | 19.66 | $19.75 | 9400 |
| 2021-10-27 | 19.63 | $19.73 | 103500 |
| 2021-10-26 | 19.59 | $19.51 | 27500 |
| 2021-10-25 | 19.58 | $19.67 | 15639 |
| 2021-10-22 | 19.56 | $19.62 | 14300 |
| 2021-10-21 | 19.55 | $19.71 | 21300 |
| 2021-10-20 | 19.53 | $19.70 | 17100 |
| 2021-10-19 | 19.51 | $19.70 | 7500 |
| 2021-10-18 | 19.50 | $19.68 | 6400 |
| 2021-10-15 | 19.48 | $19.70 | 16249 |
| 2021-10-14 | 19.48 | $19.78 | 9715 |
| 2021-10-13 | 19.47 | $19.86 | 21800 |
| 2021-10-12 | 19.46 | $19.77 | 19700 |
| 2021-10-11 | 19.45 | $19.69 | 10930 |
| 2021-10-08 | 19.45 | $19.62 | 8526 |
| 2021-10-07 | 19.46 | $19.72 | 18800 |
| 2021-10-06 | 19.45 | $19.62 | 14914 |
| 2021-10-05 | 19.45 | $19.52 | 7746 |
| 2021-10-04 | 19.46 | $19.53 | 9900 |
| 2021-10-01 | 19.47 | $19.33 | 24800 |
| 2021-09-30 | 19.48 | $19.20 | 13100 |
| 2021-09-29 | 19.51 | $18.93 | 24702 |
| 2021-09-28 | 19.54 | $19.20 | 15535 |
| 2021-09-27 | 19.56 | $19.30 | 11300 |
| 2021-09-24 | 19.57 | $19.34 | 6020 |
| 2021-09-23 | 19.58 | $19.36 | 18400 |
| 2021-09-22 | 19.59 | $19.43 | 3100 |
| 2021-09-21 | 19.58 | $19.38 | 15207 |
| 2021-09-20 | 19.58 | $19.39 | 21931 |
| 2021-09-17 | 19.58 | $19.60 | 13624 |
| 2021-09-16 | 19.57 | $19.60 | 10809 |
| 2021-09-15 | 19.56 | $19.60 | 18407 |
| 2021-09-14 | 19.57 | $19.66 | 12900 |
| 2021-09-13 | 19.57 | $19.70 | 14300 |
| 2021-09-10 | 19.57 | $19.72 | 11415 |
| 2021-09-09 | 19.57 | $19.68 | 12800 |
| 2021-09-08 | 19.57 | $19.58 | 34117 |
| 2021-09-07 | 19.57 | $19.64 | 30100 |
| 2021-09-03 | 19.57 | $19.69 | 18924 |
| 2021-09-02 | 19.56 | $19.66 | 27200 |
| 2021-09-01 | 19.56 | $19.73 | 30200 |
| 2021-08-31 | 19.55 | $19.59 | 19802 |
| 2021-08-30 | 19.55 | $19.50 | 19734 |
| 2021-08-27 | 19.55 | $19.55 | 17800 |
| 2021-08-26 | 19.55 | $19.60 | 12100 |
| 2021-08-25 | 19.54 | $19.43 | 9508 |
| 2021-08-24 | 19.54 | $19.33 | 19200 |
| 2021-08-23 | 19.54 | $19.33 | 14131 |
| 2021-08-20 | 19.53 | $19.42 | 16805 |
| 2021-08-19 | 19.52 | $19.30 | 29946 |
| 2021-08-18 | 19.52 | $19.55 | 11100 |
| 2021-08-17 | 19.49 | $19.67 | 12000 |
| 2021-08-16 | 19.46 | $19.73 | 23100 |
| 2021-08-13 | 19.42 | $19.72 | 27911 |
| 2021-08-12 | 19.39 | $19.72 | 27029 |
| 2021-08-11 | 19.34 | $19.61 | 6600 |
| 2021-08-10 | 19.33 | $19.61 | 25900 |
| 2021-08-09 | 19.35 | $19.64 | 18038 |
| 2021-08-06 | 19.36 | $19.54 | 14326 |
| 2021-08-05 | 19.38 | $19.53 | 32400 |
| 2021-08-04 | 19.41 | $19.59 | 16046 |
| 2021-08-03 | 19.43 | $19.65 | 28940 |
| 2021-08-02 | 19.44 | $19.52 | 12500 |
| 2021-07-30 | 19.46 | $19.50 | 13026 |
| 2021-07-29 | 19.48 | $19.48 | 17800 |
| 2021-07-28 | 19.50 | $19.31 | 21300 |
| 2021-07-27 | 19.51 | $19.30 | 10300 |
| 2021-07-26 | 19.50 | $19.27 | 38223 |
| 2021-07-23 | 19.50 | $19.22 | 23314 |
| 2021-07-22 | 19.49 | $19.17 | 25508 |
| 2021-07-21 | 19.48 | $19.11 | 19047 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.59
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.38
Average
16.23
Maximum
19.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.59 | $14.55 | 15440 |
| 2026-07-16 | 14.59 | $14.55 | 10900 |
| 2026-07-15 | 14.59 | $14.52 | 11646 |
| 2026-07-14 | 14.60 | $14.59 | 16003 |
| 2026-07-13 | 14.60 | $14.60 | 14900 |
| 2026-07-10 | 14.60 | $14.61 | 7621 |
| 2026-07-09 | 14.60 | $14.57 | 9100 |
| 2026-07-08 | 14.60 | $14.57 | 5147 |
| 2026-07-07 | 14.61 | $14.62 | 8921 |
| 2026-07-06 | 14.61 | $14.58 | 10633 |
| 2026-07-02 | 14.61 | $14.62 | 3936 |
| 2026-07-01 | 14.61 | $14.64 | 5614 |
| 2026-06-30 | 14.60 | $14.62 | 19544 |
| 2026-06-29 | 14.60 | $14.62 | 31700 |
| 2026-06-26 | 14.60 | $14.62 | 19720 |
| 2026-06-25 | 14.60 | $14.62 | 8226 |
| 2026-06-24 | 14.60 | $14.59 | 5800 |
| 2026-06-23 | 14.60 | $14.56 | 11629 |
| 2026-06-22 | 14.60 | $14.60 | 5900 |
| 2026-06-18 | 14.60 | $14.58 | 7700 |
| 2026-06-17 | 14.60 | $14.55 | 9900 |
| 2026-06-16 | 14.61 | $14.53 | 12029 |
| 2026-06-15 | 14.62 | $14.61 | 5000 |
| 2026-06-12 | 14.62 | $14.68 | 8400 |
| 2026-06-11 | 14.61 | $14.62 | 15847 |
| 2026-06-10 | 14.61 | $14.63 | 9200 |
| 2026-06-09 | 14.61 | $14.61 | 3600 |
| 2026-06-08 | 14.61 | $14.63 | 11021 |
| 2026-06-05 | 14.61 | $14.64 | 20800 |
| 2026-06-04 | 14.60 | $14.65 | 2445 |
| 2026-06-03 | 14.60 | $14.59 | 2700 |
| 2026-06-02 | 14.60 | $14.60 | 6027 |
| 2026-06-01 | 14.60 | $14.59 | 14108 |
| 2026-05-29 | 14.60 | $14.60 | 12200 |
| 2026-05-28 | 14.60 | $14.59 | 6700 |
| 2026-05-27 | 14.60 | $14.60 | 11442 |
| 2026-05-26 | 14.60 | $14.57 | 4200 |
| 2026-05-22 | 14.61 | $14.59 | 16946 |
| 2026-05-21 | 14.61 | $14.61 | 3909 |
| 2026-05-20 | 14.61 | $14.61 | 8800 |
| 2026-05-19 | 14.61 | $14.55 | 19832 |
| 2026-05-18 | 14.62 | $14.58 | 9500 |
| 2026-05-15 | 14.62 | $14.64 | 7327 |
| 2026-05-14 | 14.62 | $14.69 | 16102 |
| 2026-05-13 | 14.61 | $14.67 | 13013 |
| 2026-05-12 | 14.60 | $14.63 | 6226 |
| 2026-05-11 | 14.60 | $14.63 | 28900 |
| 2026-05-08 | 14.60 | $14.60 | 15200 |
| 2026-05-07 | 14.60 | $14.63 | 6500 |
| 2026-05-06 | 14.60 | $14.68 | 11000 |
| 2026-05-05 | 14.59 | $14.62 | 5700 |
| 2026-05-04 | 14.58 | $14.57 | 11400 |
| 2026-05-01 | 14.58 | $14.57 | 18300 |
| 2026-04-30 | 14.59 | $14.60 | 19602 |
| 2026-04-29 | 14.58 | $14.56 | 6400 |
| 2026-04-28 | 14.59 | $14.55 | 3108 |
| 2026-04-27 | 14.59 | $14.52 | 5346 |
| 2026-04-24 | 14.60 | $14.53 | 5500 |
| 2026-04-23 | 14.61 | $14.62 | 14627 |
| 2026-04-22 | 14.60 | $14.51 | 5004 |
| 2026-04-21 | 14.61 | $14.53 | 19400 |
| 2026-04-20 | 14.62 | $14.62 | 8032 |
| 2026-04-17 | 14.62 | $14.62 | 8600 |
| 2026-04-16 | 14.62 | $14.59 | 4400 |
| 2026-04-15 | 14.63 | $14.59 | 9100 |
| 2026-04-14 | 14.63 | $14.69 | 18916 |
| 2026-04-13 | 14.62 | $14.67 | 5517 |
| 2026-04-10 | 14.62 | $14.69 | 13427 |
| 2026-04-09 | 14.61 | $14.66 | 20341 |
| 2026-04-08 | 14.61 | $14.78 | 9600 |
| 2026-04-07 | 14.59 | $14.62 | 9000 |
| 2026-04-06 | 14.59 | $14.60 | 10121 |
| 2026-04-02 | 14.58 | $14.70 | 7836 |
| 2026-04-01 | 14.57 | $14.67 | 6331 |
| 2026-03-31 | 14.56 | $14.55 | 14927 |
| 2026-03-30 | 14.56 | $14.48 | 13822 |
| 2026-03-27 | 14.57 | $14.58 | 2900 |
| 2026-03-26 | 14.57 | $15.07 | 6700 |
| 2026-03-25 | 14.52 | $14.55 | 7814 |
| 2026-03-24 | 14.51 | $14.54 | 3206 |
| 2026-03-23 | 14.51 | $14.44 | 4100 |
| 2026-03-20 | 14.52 | $14.54 | 11300 |
| 2026-03-19 | 14.52 | $14.63 | 10200 |
| 2026-03-18 | 14.51 | $14.67 | 18912 |
| 2026-03-17 | 14.49 | $14.79 | 26600 |
| 2026-03-16 | 14.46 | $14.85 | 68402 |
| 2026-03-13 | 14.41 | $14.68 | 56000 |
| 2026-03-12 | 14.39 | $14.47 | 53900 |
| 2026-03-11 | 14.38 | $14.35 | 2600 |
| 2026-03-10 | 14.38 | $14.32 | 13004 |
| 2026-03-09 | 14.39 | $14.39 | 19100 |
| 2026-03-06 | 14.39 | $14.27 | 44439 |
| 2026-03-05 | 14.40 | $14.32 | 12619 |
| 2026-03-04 | 14.41 | $14.38 | 10224 |
| 2026-03-03 | 14.41 | $14.38 | 6500 |
| 2026-03-02 | 14.41 | $14.40 | 9200 |
| 2026-02-27 | 14.41 | $14.36 | 15419 |
| 2026-02-26 | 14.42 | $14.40 | 10338 |
| 2026-02-25 | 14.42 | $14.38 | 3700 |
| 2026-02-24 | 14.43 | $14.36 | 3924 |
| 2026-02-23 | 14.43 | $14.39 | 14000 |
| 2026-02-20 | 14.44 | $14.38 | 5700 |
| 2026-02-19 | 14.44 | $14.38 | 4827 |
| 2026-02-18 | 14.45 | $14.38 | 6049 |
| 2026-02-17 | 14.46 | $14.40 | 12039 |
| 2026-02-13 | 14.46 | $14.38 | 8400 |
| 2026-02-12 | 14.47 | $14.52 | 16031 |
| 2026-02-11 | 14.47 | $14.37 | 13200 |
| 2026-02-10 | 14.48 | $14.43 | 8400 |
| 2026-02-09 | 14.48 | $14.41 | 10606 |
| 2026-02-06 | 14.49 | $14.44 | 43300 |
| 2026-02-05 | 14.50 | $14.36 | 43700 |
| 2026-02-04 | 14.51 | $14.51 | 11720 |
| 2026-02-03 | 14.51 | $14.45 | 34300 |
| 2026-02-02 | 14.52 | $14.53 | 11900 |
| 2026-01-30 | 14.52 | $14.49 | 10600 |
| 2026-01-29 | 14.52 | $14.52 | 14000 |
| 2026-01-28 | 14.52 | $14.50 | 13400 |
| 2026-01-27 | 14.52 | $14.59 | 4325 |
| 2026-01-26 | 14.52 | $14.53 | 4813 |
| 2026-01-23 | 14.51 | $14.55 | 4536 |
| 2026-01-22 | 14.51 | $14.55 | 12200 |
| 2026-01-21 | 14.51 | $14.52 | 5300 |
| 2026-01-20 | 14.50 | $14.47 | 7500 |
| 2026-01-16 | 14.51 | $14.56 | 2000 |
| 2026-01-15 | 14.50 | $14.55 | 8809 |
| 2026-01-14 | 14.50 | $14.65 | 12000 |
| 2026-01-13 | 14.48 | $14.64 | 8300 |
| 2026-01-12 | 14.47 | $14.62 | 17418 |
| 2026-01-09 | 14.45 | $14.58 | 48200 |
| 2026-01-08 | 14.44 | $14.39 | 8000 |
| 2026-01-07 | 14.44 | $14.40 | 3000 |
| 2026-01-06 | 14.44 | $14.38 | 5900 |
| 2026-01-05 | 14.45 | $14.38 | 9400 |
| 2026-01-02 | 14.46 | $14.42 | 9736 |
| 2025-12-31 | 14.46 | $14.36 | 5702 |
| 2025-12-30 | 14.47 | $14.35 | 10700 |
| 2025-12-29 | 14.49 | $14.35 | 22900 |
| 2025-12-26 | 14.50 | $14.40 | 2400 |
| 2025-12-24 | 14.51 | $14.44 | 1108 |
| 2025-12-23 | 14.52 | $14.45 | 33900 |
| 2025-12-22 | 14.53 | $14.45 | 26140 |
| 2025-12-19 | 14.53 | $14.45 | 7300 |
| 2025-12-18 | 14.54 | $14.45 | 34100 |
| 2025-12-17 | 14.55 | $14.53 | 6700 |
| 2025-12-16 | 14.55 | $14.54 | 36310 |
| 2025-12-15 | 14.56 | $14.48 | 19911 |
| 2025-12-12 | 14.56 | $14.75 | 27600 |
| 2025-12-11 | 14.54 | $14.65 | 40100 |
| 2025-12-10 | 14.53 | $14.64 | 43363 |
| 2025-12-09 | 14.52 | $14.49 | 16900 |
| 2025-12-08 | 14.52 | $14.50 | 13900 |
| 2025-12-05 | 14.53 | $14.61 | 17018 |
| 2025-12-04 | 14.52 | $14.52 | 38724 |
| 2025-12-03 | 14.52 | $14.53 | 5024 |
| 2025-12-02 | 14.52 | $14.40 | 14200 |
| 2025-12-01 | 14.53 | $14.44 | 25212 |
| 2025-11-28 | 14.54 | $14.51 | 13000 |
| 2025-11-26 | 14.54 | $14.45 | 9941 |
| 2025-11-25 | 14.55 | $14.47 | 14744 |
| 2025-11-24 | 14.56 | $14.42 | 15400 |
| 2025-11-21 | 14.57 | $14.31 | 28000 |
| 2025-11-20 | 14.60 | $14.28 | 27327 |
| 2025-11-19 | 14.63 | $14.36 | 24000 |
| 2025-11-18 | 14.66 | $14.48 | 51800 |
| 2025-11-17 | 14.68 | $14.44 | 22700 |
| 2025-11-14 | 14.71 | $14.53 | 13900 |
| 2025-11-13 | 14.73 | $14.60 | 34321 |
| 2025-11-12 | 14.74 | $14.69 | 17800 |
| 2025-11-11 | 14.75 | $14.69 | 9049 |
| 2025-11-10 | 14.75 | $14.70 | 11735 |
| 2025-11-07 | 14.76 | $14.70 | 21300 |
| 2025-11-06 | 14.76 | $14.72 | 18823 |
| 2025-11-05 | 14.77 | $14.77 | 20535 |
| 2025-11-04 | 14.77 | $14.74 | 76900 |
| 2025-11-03 | 14.77 | $14.82 | 16800 |
| 2025-10-31 | 14.77 | $14.80 | 12100 |
| 2025-10-30 | 14.76 | $14.85 | 35900 |
| 2025-10-29 | 14.75 | $14.84 | 109600 |
| 2025-10-28 | 14.74 | $14.84 | 71000 |
| 2025-10-27 | 14.73 | $14.71 | 37800 |
| 2025-10-24 | 14.74 | $14.71 | 2300 |
| 2025-10-23 | 14.74 | $14.67 | 27612 |
| 2025-10-22 | 14.75 | $14.65 | 8600 |
| 2025-10-21 | 14.76 | $14.71 | 14229 |
| 2025-10-20 | 14.76 | $14.69 | 10101 |
| 2025-10-17 | 14.77 | $14.74 | 17821 |
| 2025-10-16 | 14.77 | $14.76 | 23609 |
| 2025-10-15 | 14.77 | $14.68 | 5952 |
| 2025-10-14 | 14.78 | $14.83 | 3537 |
| 2025-10-13 | 14.78 | $14.83 | 9545 |
| 2025-10-10 | 14.77 | $14.81 | 34044 |
| 2025-10-09 | 14.77 | $14.86 | 15113 |
| 2025-10-08 | 14.76 | $14.81 | 227400 |
| 2025-10-07 | 14.75 | $14.80 | 26700 |
| 2025-10-06 | 14.75 | $14.78 | 28900 |
| 2025-10-03 | 14.74 | $14.89 | 42705 |
| 2025-10-02 | 14.73 | $14.83 | 50934 |
| 2025-10-01 | 14.72 | $14.72 | 67400 |
| 2025-09-30 | 14.71 | $14.72 | 264300 |
| 2025-09-29 | 14.71 | $14.69 | 18046 |
| 2025-09-26 | 14.72 | $14.66 | 60900 |
| 2025-09-25 | 14.72 | $14.71 | 17351 |
| 2025-09-24 | 14.72 | $14.70 | 10723 |
| 2025-09-23 | 14.73 | $14.72 | 4142 |
| 2025-09-22 | 14.73 | $14.71 | 6528 |
| 2025-09-19 | 14.73 | $14.66 | 12500 |
| 2025-09-18 | 14.74 | $14.65 | 12935 |
| 2025-09-17 | 14.75 | $14.68 | 19613 |
| 2025-09-16 | 14.75 | $14.71 | 4400 |
| 2025-09-15 | 14.76 | $14.70 | 16737 |
| 2025-09-12 | 14.76 | $14.81 | 20339 |
| 2025-09-11 | 14.76 | $14.77 | 19700 |
| 2025-09-10 | 14.76 | $14.82 | 18325 |
| 2025-09-09 | 14.75 | $14.80 | 4323 |
| 2025-09-08 | 14.74 | $14.81 | 11800 |
| 2025-09-05 | 14.74 | $14.80 | 13500 |
| 2025-09-04 | 14.73 | $14.78 | 16600 |
| 2025-09-03 | 14.73 | $14.78 | 8100 |
| 2025-09-02 | 14.72 | $14.79 | 16800 |
| 2025-08-29 | 14.71 | $14.83 | 15925 |
| 2025-08-28 | 14.70 | $14.80 | 28411 |
| 2025-08-27 | 14.69 | $14.72 | 4800 |
| 2025-08-26 | 14.69 | $14.74 | 8832 |
| 2025-08-25 | 14.68 | $14.73 | 10100 |
| 2025-08-22 | 14.68 | $14.69 | 19200 |
| 2025-08-21 | 14.67 | $14.68 | 30539 |
| 2025-08-20 | 14.67 | $14.65 | 10800 |
| 2025-08-19 | 14.68 | $14.67 | 15628 |
| 2025-08-18 | 14.68 | $14.69 | 9500 |
| 2025-08-15 | 14.68 | $14.70 | 34545 |
| 2025-08-14 | 14.67 | $14.77 | 48915 |
| 2025-08-13 | 14.66 | $14.75 | 56400 |
| 2025-08-12 | 14.65 | $14.71 | 5523 |
| 2025-08-11 | 14.65 | $14.70 | 16641 |
| 2025-08-08 | 14.64 | $14.68 | 15200 |
| 2025-08-07 | 14.64 | $14.70 | 10910 |
| 2025-08-06 | 14.63 | $14.68 | 6816 |
| 2025-08-05 | 14.63 | $14.69 | 9710 |
| 2025-08-04 | 14.62 | $14.70 | 10223 |
| 2025-08-01 | 14.61 | $14.69 | 27645 |
| 2025-07-31 | 14.60 | $14.70 | 63331 |
| 2025-07-30 | 14.59 | $14.68 | 91507 |
| 2025-07-29 | 14.59 | $14.59 | 40314 |
| 2025-07-28 | 14.59 | $14.61 | 29900 |
| 2025-07-25 | 14.58 | $14.59 | 27200 |
| 2025-07-24 | 14.58 | $14.58 | 22607 |
| 2025-07-23 | 14.58 | $14.57 | 46700 |
| 2025-07-22 | 14.58 | $14.49 | 14728 |
| 2025-07-21 | 14.59 | $14.47 | 9119 |
| 2025-07-18 | 14.61 | $14.52 | 27600 |
| 2025-07-17 | 14.61 | $14.46 | 30300 |
| 2025-07-16 | 14.63 | $14.43 | 8200 |
| 2025-07-15 | 14.65 | $14.44 | 17500 |
| 2025-07-14 | 14.67 | $14.54 | 48048 |
| 2025-07-11 | 14.69 | $14.68 | 18935 |
| 2025-07-10 | 14.69 | $14.71 | 12800 |
| 2025-07-09 | 14.69 | $14.69 | 39000 |
| 2025-07-08 | 14.69 | $14.68 | 25600 |
| 2025-07-07 | 14.69 | $14.78 | 108032 |
| 2025-07-03 | 14.68 | $14.61 | 19732 |
| 2025-07-02 | 14.69 | $14.54 | 101449 |
| 2025-07-01 | 14.70 | $14.56 | 25300 |
| 2025-06-30 | 14.72 | $14.55 | 48737 |
| 2025-06-27 | 14.73 | $14.64 | 34400 |
| 2025-06-26 | 14.74 | $14.64 | 34928 |
| 2025-06-25 | 14.75 | $14.67 | 22100 |
| 2025-06-24 | 14.76 | $14.69 | 28305 |
| 2025-06-23 | 14.77 | $14.63 | 22903 |
| 2025-06-20 | 14.79 | $14.66 | 13700 |
| 2025-06-18 | 14.80 | $14.65 | 11103 |
| 2025-06-17 | 14.81 | $14.67 | 30000 |
| 2025-06-16 | 14.83 | $14.67 | 11300 |
| 2025-06-13 | 14.85 | $14.63 | 19003 |
| 2025-06-12 | 14.87 | $14.78 | 40900 |
| 2025-06-11 | 14.88 | $14.72 | 18500 |
| 2025-06-10 | 14.90 | $14.77 | 18816 |
| 2025-06-09 | 14.91 | $14.70 | 31625 |
| 2025-06-06 | 14.93 | $14.72 | 47114 |
| 2025-06-05 | 14.95 | $14.69 | 30917 |
| 2025-06-04 | 14.98 | $14.73 | 10803 |
| 2025-06-03 | 15.01 | $14.70 | 43500 |
| 2025-06-02 | 15.04 | $14.92 | 59371 |
| 2025-05-30 | 15.05 | $14.97 | 301493 |
| 2025-05-29 | 15.06 | $15.00 | 21370 |
| 2025-05-28 | 15.07 | $15.01 | 7661 |
| 2025-05-27 | 15.07 | $15.00 | 28627 |
| 2025-05-23 | 15.08 | $15.00 | 42739 |
| 2025-05-22 | 15.09 | $14.95 | 29131 |
| 2025-05-21 | 15.10 | $14.98 | 22882 |
| 2025-05-20 | 15.11 | $14.96 | 15826 |
| 2025-05-19 | 15.13 | $14.97 | 18749 |
| 2025-05-16 | 15.15 | $14.99 | 48283 |
| 2025-05-15 | 15.16 | $15.02 | 48082 |
| 2025-05-14 | 15.18 | $15.19 | 6955 |
| 2025-05-13 | 15.18 | $15.20 | 4536 |
| 2025-05-12 | 15.18 | $15.20 | 18043 |
| 2025-05-09 | 15.17 | $15.17 | 1915 |
| 2025-05-08 | 15.17 | $15.13 | 12096 |
| 2025-05-07 | 15.18 | $15.14 | 9374 |
| 2025-05-06 | 15.18 | $15.13 | 34373 |
| 2025-05-05 | 15.19 | $15.16 | 29837 |
| 2025-05-02 | 15.19 | $15.25 | 16639 |
| 2025-05-01 | 15.19 | $15.22 | 26000 |
| 2025-04-30 | 15.18 | $15.24 | 30706 |
| 2025-04-29 | 15.18 | $15.22 | 16700 |
| 2025-04-28 | 15.17 | $15.22 | 22700 |
| 2025-04-25 | 15.17 | $15.21 | 2900 |
| 2025-04-24 | 15.16 | $15.20 | 12031 |
| 2025-04-23 | 15.16 | $15.13 | 23900 |
| 2025-04-22 | 15.16 | $15.16 | 6316 |
| 2025-04-21 | 15.16 | $15.11 | 34734 |
| 2025-04-17 | 15.17 | $15.15 | 2900 |
| 2025-04-16 | 15.17 | $15.07 | 8148 |
| 2025-04-15 | 15.18 | $15.16 | 25600 |
| 2025-04-14 | 15.18 | $15.23 | 21148 |
| 2025-04-11 | 15.17 | $15.09 | 23900 |
| 2025-04-10 | 15.18 | $15.04 | 13200 |
| 2025-04-09 | 15.20 | $15.15 | 16500 |
| 2025-04-08 | 15.20 | $15.00 | 9617 |
| 2025-04-07 | 15.22 | $14.97 | 38444 |
| 2025-04-04 | 15.25 | $15.47 | 205000 |
| 2025-04-03 | 15.23 | $15.60 | 21800 |
| 2025-04-02 | 15.19 | $15.35 | 6948 |
| 2025-04-01 | 15.17 | $15.38 | 14511 |
| 2025-03-31 | 15.15 | $15.21 | 227900 |
| 2025-03-28 | 15.14 | $15.19 | 13844 |
| 2025-03-27 | 15.14 | $15.15 | 4600 |
| 2025-03-26 | 15.14 | $15.16 | 8900 |
| 2025-03-25 | 15.14 | $15.17 | 13940 |
| 2025-03-24 | 15.13 | $15.08 | 21226 |
| 2025-03-21 | 15.14 | $15.08 | 5943 |
| 2025-03-20 | 15.14 | $15.15 | 3119 |
| 2025-03-19 | 15.14 | $15.12 | 29000 |
| 2025-03-18 | 15.15 | $15.06 | 1004 |
| 2025-03-17 | 15.16 | $15.11 | 4500 |
| 2025-03-14 | 15.16 | $15.05 | 23700 |
| 2025-03-13 | 15.17 | $15.11 | 7800 |
| 2025-03-12 | 15.18 | $15.13 | 4547 |
| 2025-03-11 | 15.18 | $15.10 | 10043 |
| 2025-03-10 | 15.19 | $15.14 | 6540 |
| 2025-03-07 | 15.20 | $15.16 | 941 |
| 2025-03-06 | 15.20 | $15.18 | 3000 |
| 2025-03-05 | 15.20 | $15.25 | 20200 |
| 2025-03-04 | 15.20 | $15.10 | 31644 |
| 2025-03-03 | 15.21 | $15.13 | 13805 |
| 2025-02-28 | 15.22 | $15.14 | 18117 |
| 2025-02-27 | 15.23 | $15.12 | 22114 |
| 2025-02-26 | 15.24 | $15.10 | 47838 |
| 2025-02-25 | 15.25 | $15.16 | 76906 |
| 2025-02-24 | 15.26 | $15.30 | 6500 |
| 2025-02-21 | 15.26 | $15.29 | 16648 |
| 2025-02-20 | 15.25 | $15.30 | 8300 |
| 2025-02-19 | 15.25 | $15.28 | 23129 |
| 2025-02-18 | 15.25 | $15.39 | 16302 |
| 2025-02-14 | 15.23 | $15.33 | 12733 |
| 2025-02-13 | 15.22 | $15.29 | 14400 |
| 2025-02-12 | 15.21 | $15.29 | 6400 |
| 2025-02-11 | 15.20 | $15.31 | 5306 |
| 2025-02-10 | 15.19 | $15.30 | 8600 |
| 2025-02-07 | 15.18 | $15.27 | 8700 |
| 2025-02-06 | 15.17 | $15.26 | 22544 |
| 2025-02-05 | 15.16 | $15.24 | 13543 |
| 2025-02-04 | 15.15 | $15.26 | 18900 |
| 2025-02-03 | 15.14 | $15.13 | 5100 |
| 2025-01-31 | 15.14 | $15.15 | 44328 |
| 2025-01-30 | 15.14 | $15.12 | 23728 |
| 2025-01-29 | 15.15 | $15.03 | 10923 |
| 2025-01-28 | 15.16 | $15.09 | 5200 |
| 2025-01-27 | 15.17 | $15.02 | 20914 |
| 2025-01-24 | 15.18 | $15.09 | 8800 |
| 2025-01-23 | 15.19 | $15.11 | 4205 |
| 2025-01-22 | 15.20 | $15.16 | 8831 |
| 2025-01-21 | 15.20 | $15.11 | 7615 |
| 2025-01-17 | 15.21 | $15.11 | 11400 |
| 2025-01-16 | 15.22 | $15.14 | 22500 |
| 2025-01-15 | 15.23 | $15.13 | 26900 |
| 2025-01-14 | 15.24 | $15.12 | 14340 |
| 2025-01-13 | 15.26 | $15.15 | 12600 |
| 2025-01-10 | 15.27 | $15.08 | 37700 |
| 2025-01-08 | 15.29 | $15.19 | 14126 |
| 2025-01-07 | 15.30 | $15.26 | 33800 |
| 2025-01-06 | 15.30 | $15.34 | 207500 |
| 2025-01-03 | 15.30 | $15.22 | 30700 |
| 2025-01-02 | 15.31 | $15.26 | 11509 |
| 2024-12-31 | 15.31 | $15.44 | 217741 |
| 2024-12-30 | 15.30 | $15.18 | 6201 |
| 2024-12-27 | 15.31 | $15.21 | 4513 |
| 2024-12-26 | 15.32 | $15.22 | 7207 |
| 2024-12-24 | 15.33 | $15.28 | 10000 |
| 2024-12-23 | 15.34 | $15.20 | 12235 |
| 2024-12-20 | 15.35 | $15.20 | 31900 |
| 2024-12-19 | 15.37 | $15.14 | 25334 |
| 2024-12-18 | 15.39 | $15.25 | 31500 |
| 2024-12-17 | 15.41 | $15.49 | 20627 |
| 2024-12-16 | 15.40 | $15.44 | 16900 |
| 2024-12-13 | 15.40 | $15.45 | 13900 |
| 2024-12-12 | 15.39 | $15.55 | 7100 |
| 2024-12-11 | 15.37 | $15.55 | 16139 |
| 2024-12-10 | 15.36 | $15.53 | 7200 |
| 2024-12-09 | 15.34 | $15.48 | 13417 |
| 2024-12-06 | 15.32 | $15.54 | 23014 |
| 2024-12-05 | 15.30 | $15.47 | 14200 |
| 2024-12-04 | 15.28 | $15.31 | 19200 |
| 2024-12-03 | 15.28 | $15.30 | 42400 |
| 2024-12-02 | 15.28 | $15.28 | 7400 |
| 2024-11-29 | 15.27 | $15.33 | 7536 |
| 2024-11-27 | 15.27 | $15.31 | 6435 |
| 2024-11-26 | 15.26 | $15.25 | 10300 |
| 2024-11-25 | 15.27 | $15.20 | 13203 |
| 2024-11-22 | 15.27 | $15.14 | 19225 |
| 2024-11-21 | 15.29 | $15.15 | 14003 |
| 2024-11-20 | 15.30 | $15.15 | 13100 |
| 2024-11-19 | 15.32 | $15.23 | 5813 |
| 2024-11-18 | 15.33 | $15.20 | 13100 |
| 2024-11-15 | 15.34 | $15.17 | 5300 |
| 2024-11-14 | 15.36 | $15.31 | 19300 |
| 2024-11-13 | 15.36 | $15.30 | 3619 |
| 2024-11-12 | 15.37 | $15.30 | 9112 |
| 2024-11-11 | 15.38 | $15.41 | 9700 |
| 2024-11-08 | 15.37 | $15.47 | 15800 |
| 2024-11-07 | 15.36 | $15.39 | 18737 |
| 2024-11-06 | 15.36 | $15.41 | 12910 |
| 2024-11-05 | 15.36 | $15.36 | 7400 |
| 2024-11-04 | 15.36 | $15.29 | 9400 |
| 2024-11-01 | 15.36 | $15.31 | 13545 |
| 2024-10-31 | 15.37 | $15.30 | 6200 |
| 2024-10-30 | 15.38 | $15.27 | 8100 |
| 2024-10-29 | 15.39 | $15.28 | 10900 |
| 2024-10-28 | 15.40 | $15.40 | 33746 |
| 2024-10-25 | 15.40 | $15.43 | 13720 |
| 2024-10-24 | 15.39 | $15.37 | 3400 |
| 2024-10-23 | 15.40 | $15.31 | 17320 |
| 2024-10-22 | 15.41 | $15.41 | 15449 |
| 2024-10-21 | 15.41 | $15.45 | 7700 |
| 2024-10-18 | 15.40 | $15.48 | 12635 |
| 2024-10-17 | 15.39 | $15.34 | 6520 |
| 2024-10-16 | 15.40 | $15.37 | 8600 |
| 2024-10-15 | 15.40 | $15.35 | 18124 |
| 2024-10-14 | 15.41 | $15.50 | 7922 |
| 2024-10-11 | 15.40 | $15.51 | 13100 |
| 2024-10-10 | 15.39 | $15.56 | 10244 |
| 2024-10-09 | 15.37 | $15.52 | 7300 |
| 2024-10-08 | 15.35 | $15.50 | 19525 |
| 2024-10-07 | 15.34 | $15.42 | 35049 |
| 2024-10-04 | 15.33 | $15.54 | 168800 |
| 2024-10-03 | 15.30 | $15.50 | 5400 |
| 2024-10-02 | 15.28 | $15.45 | 3014 |
| 2024-10-01 | 15.27 | $15.46 | 188600 |
| 2024-09-30 | 15.25 | $15.39 | 7000 |
| 2024-09-27 | 15.23 | $15.29 | 8100 |
| 2024-09-26 | 15.22 | $15.25 | 28000 |
| 2024-09-25 | 15.22 | $15.21 | 5344 |
| 2024-09-24 | 15.22 | $15.20 | 7400 |
| 2024-09-23 | 15.22 | $15.15 | 9221 |
| 2024-09-20 | 15.23 | $15.19 | 22337 |
| 2024-09-19 | 15.24 | $15.18 | 80800 |
| 2024-09-18 | 15.24 | $15.31 | 11227 |
| 2024-09-17 | 15.24 | $15.25 | 7500 |
| 2024-09-16 | 15.23 | $15.22 | 19700 |
| 2024-09-13 | 15.24 | $15.25 | 10400 |
| 2024-09-12 | 15.23 | $15.39 | 39400 |
| 2024-09-11 | 15.22 | $15.33 | 11529 |
| 2024-09-10 | 15.21 | $15.32 | 8400 |
| 2024-09-09 | 15.19 | $15.33 | 20900 |
| 2024-09-06 | 15.18 | $15.24 | 22600 |
| 2024-09-05 | 15.17 | $15.27 | 13100 |
| 2024-09-04 | 15.16 | $15.19 | 4408 |
| 2024-09-03 | 15.16 | $15.17 | 20636 |
| 2024-08-30 | 15.16 | $15.22 | 12400 |
| 2024-08-29 | 15.15 | $15.19 | 10311 |
| 2024-08-28 | 15.15 | $15.14 | 21140 |
| 2024-08-27 | 15.15 | $15.20 | 19920 |
| 2024-08-26 | 15.14 | $15.15 | 37121 |
| 2024-08-23 | 15.14 | $15.03 | 27600 |
| 2024-08-22 | 15.15 | $14.98 | 53700 |
| 2024-08-21 | 15.17 | $15.14 | 17100 |
| 2024-08-20 | 15.18 | $15.15 | 12700 |
| 2024-08-19 | 15.18 | $15.17 | 27400 |
| 2024-08-16 | 15.18 | $15.12 | 10400 |
| 2024-08-15 | 15.18 | $15.14 | 16200 |
| 2024-08-14 | 15.19 | $15.20 | 16700 |
| 2024-08-13 | 15.19 | $15.18 | 39413 |
| 2024-08-12 | 15.19 | $15.18 | 32225 |
| 2024-08-09 | 15.19 | $15.13 | 19800 |
| 2024-08-08 | 15.20 | $15.15 | 14100 |
| 2024-08-07 | 15.20 | $15.11 | 37100 |
| 2024-08-06 | 15.21 | $14.99 | 26700 |
| 2024-08-05 | 15.23 | $15.00 | 31100 |
| 2024-08-02 | 15.26 | $15.20 | 19001 |
| 2024-08-01 | 15.26 | $15.25 | 30619 |
| 2024-07-31 | 15.27 | $15.25 | 27547 |
| 2024-07-30 | 15.27 | $15.30 | 59000 |
| 2024-07-29 | 15.26 | $15.22 | 3442 |
| 2024-07-26 | 15.27 | $15.19 | 28700 |
| 2024-07-25 | 15.28 | $15.21 | 20900 |
| 2024-07-24 | 15.28 | $15.22 | 16600 |
| 2024-07-23 | 15.29 | $15.28 | 31600 |
| 2024-07-22 | 15.29 | $15.23 | 8712 |
| 2024-07-19 | 15.30 | $15.23 | 3800 |
| 2024-07-18 | 15.31 | $15.23 | 29100 |
| 2024-07-17 | 15.31 | $15.24 | 20841 |
| 2024-07-16 | 15.32 | $15.35 | 17514 |
| 2024-07-15 | 15.32 | $15.28 | 15018 |
| 2024-07-12 | 15.32 | $15.35 | 38510 |
| 2024-07-11 | 15.32 | $15.37 | 14500 |
| 2024-07-10 | 15.32 | $15.37 | 8700 |
| 2024-07-09 | 15.31 | $15.36 | 52229 |
| 2024-07-08 | 15.30 | $15.39 | 185118 |
| 2024-07-05 | 15.30 | $15.44 | 19900 |
| 2024-07-03 | 15.28 | $15.36 | 6700 |
| 2024-07-02 | 15.27 | $15.38 | 1734 |
| 2024-07-01 | 15.26 | $15.30 | 212100 |
| 2024-06-28 | 15.26 | $15.36 | 12500 |
| 2024-06-27 | 15.25 | $15.35 | 4300 |
| 2024-06-26 | 15.23 | $15.28 | 2400 |
| 2024-06-25 | 15.23 | $15.27 | 6700 |
| 2024-06-24 | 15.23 | $15.25 | 2708 |
| 2024-06-21 | 15.22 | $15.26 | 8848 |
| 2024-06-20 | 15.22 | $15.21 | 6341 |
| 2024-06-18 | 15.22 | $15.27 | 15000 |
| 2024-06-17 | 15.21 | $15.20 | 5214 |
| 2024-06-14 | 15.22 | $15.23 | 6100 |
| 2024-06-13 | 15.22 | $15.40 | 21919 |
| 2024-06-12 | 15.20 | $15.33 | 15700 |
| 2024-06-11 | 15.18 | $15.32 | 14221 |
| 2024-06-10 | 15.17 | $15.26 | 20411 |
| 2024-06-07 | 15.16 | $15.22 | 18313 |
| 2024-06-06 | 15.15 | $15.15 | 10500 |
| 2024-06-05 | 15.15 | $15.20 | 11042 |
| 2024-06-04 | 15.15 | $15.16 | 17244 |
| 2024-06-03 | 15.14 | $15.09 | 7815 |
| 2024-05-31 | 15.15 | $15.06 | 15700 |
| 2024-05-30 | 15.16 | $15.05 | 6200 |
| 2024-05-29 | 15.17 | $15.10 | 10419 |
| 2024-05-28 | 15.18 | $15.10 | 7626 |
| 2024-05-24 | 15.19 | $15.10 | 4600 |
| 2024-05-23 | 15.20 | $15.10 | 16837 |
| 2024-05-22 | 15.20 | $15.14 | 7526 |
| 2024-05-21 | 15.21 | $15.15 | 7600 |
| 2024-05-20 | 15.22 | $15.17 | 20216 |
| 2024-05-17 | 15.22 | $15.19 | 14400 |
| 2024-05-16 | 15.23 | $15.19 | 30448 |
| 2024-05-15 | 15.23 | $15.12 | 11100 |
| 2024-05-14 | 15.24 | $15.06 | 19030 |
| 2024-05-13 | 15.26 | $15.18 | 7449 |
| 2024-05-10 | 15.27 | $15.20 | 8700 |
| 2024-05-09 | 15.28 | $15.20 | 6600 |
| 2024-05-08 | 15.29 | $15.23 | 17336 |
| 2024-05-07 | 15.29 | $15.23 | 13019 |
| 2024-05-06 | 15.30 | $15.24 | 9328 |
| 2024-05-03 | 15.30 | $15.23 | 8302 |
| 2024-05-02 | 15.31 | $15.17 | 9430 |
| 2024-05-01 | 15.33 | $15.20 | 15500 |
| 2024-04-30 | 15.34 | $15.25 | 6500 |
| 2024-04-29 | 15.35 | $15.23 | 23100 |
| 2024-04-26 | 15.36 | $15.23 | 29200 |
| 2024-04-25 | 15.38 | $15.15 | 21226 |
| 2024-04-24 | 15.40 | $15.27 | 141200 |
| 2024-04-23 | 15.41 | $15.37 | 129600 |
| 2024-04-22 | 15.42 | $15.05 | 38900 |
| 2024-04-19 | 15.46 | $15.00 | 20117 |
| 2024-04-18 | 15.51 | $15.05 | 15200 |
| 2024-04-17 | 15.55 | $15.10 | 1100 |
| 2024-04-16 | 15.60 | $15.12 | 2914 |
| 2024-04-15 | 15.65 | $15.10 | 21023 |
| 2024-04-12 | 15.71 | $15.28 | 5314 |
| 2024-04-11 | 15.76 | $15.41 | 12500 |
| 2024-04-10 | 15.79 | $15.43 | 23000 |
| 2024-04-09 | 15.83 | $15.56 | 25535 |
| 2024-04-08 | 15.86 | $15.54 | 10200 |
| 2024-04-05 | 15.89 | $15.57 | 19306 |
| 2024-04-04 | 15.93 | $15.71 | 14700 |
| 2024-04-03 | 15.95 | $15.79 | 5902 |
| 2024-04-02 | 15.97 | $15.75 | 4000 |
| 2024-04-01 | 15.99 | $15.78 | 163300 |
| 2024-03-28 | 16.01 | $15.86 | 102000 |
| 2024-03-27 | 16.03 | $16.05 | 86134 |
| 2024-03-26 | 16.02 | $16.04 | 42800 |
| 2024-03-25 | 16.02 | $16.13 | 271800 |
| 2024-03-22 | 16.01 | $16.05 | 37424 |
| 2024-03-21 | 16.01 | $16.02 | 14800 |
| 2024-03-20 | 16.00 | $15.99 | 8927 |
| 2024-03-19 | 16.01 | $15.95 | 25100 |
| 2024-03-18 | 16.01 | $15.83 | 52600 |
| 2024-03-15 | 16.03 | $15.96 | 4500 |
| 2024-03-14 | 16.04 | $15.98 | 11200 |
| 2024-03-13 | 16.04 | $16.13 | 6214 |
| 2024-03-12 | 16.03 | $16.12 | 6138 |
| 2024-03-11 | 16.03 | $16.10 | 10713 |
| 2024-03-08 | 16.02 | $16.05 | 3800 |
| 2024-03-07 | 16.01 | $16.05 | 6800 |
| 2024-03-06 | 16.01 | $15.99 | 11536 |
| 2024-03-05 | 16.01 | $15.98 | 2500 |
| 2024-03-04 | 16.02 | $16.01 | 14130 |
| 2024-03-01 | 16.02 | $16.01 | 19800 |
| 2024-02-29 | 16.02 | $16.07 | 4400 |
| 2024-02-28 | 16.01 | $16.02 | 3000 |
| 2024-02-27 | 16.01 | $16.01 | 8600 |
| 2024-02-26 | 16.01 | $16.01 | 2130 |
| 2024-02-23 | 16.01 | $16.00 | 12004 |
| 2024-02-22 | 16.01 | $16.09 | 4008 |
| 2024-02-21 | 16.00 | $16.12 | 4900 |
| 2024-02-20 | 15.99 | $16.05 | 3647 |
| 2024-02-16 | 15.99 | $15.98 | 2015 |
| 2024-02-15 | 15.99 | $16.07 | 2500 |
| 2024-02-14 | 15.98 | $16.05 | 1800 |
| 2024-02-13 | 15.97 | $16.09 | 9400 |
| 2024-02-12 | 15.96 | $16.13 | 3839 |
| 2024-02-09 | 15.94 | $16.09 | 600 |
| 2024-02-08 | 15.92 | $16.06 | 1242 |
| 2024-02-07 | 15.91 | $16.10 | 6217 |
| 2024-02-06 | 15.89 | $16.10 | 2300 |
| 2024-02-05 | 15.87 | $15.99 | 3518 |
| 2024-02-02 | 15.85 | $15.95 | 4000 |
| 2024-02-01 | 15.84 | $16.06 | 9440 |
| 2024-01-31 | 15.82 | $15.90 | 7400 |
| 2024-01-30 | 15.81 | $15.93 | 3700 |
| 2024-01-29 | 15.80 | $15.84 | 2924 |
| 2024-01-26 | 15.79 | $15.85 | 3003 |
| 2024-01-25 | 15.79 | $15.84 | 1300 |
| 2024-01-24 | 15.78 | $15.83 | 1537 |
| 2024-01-23 | 15.78 | $15.76 | 5201 |
| 2024-01-22 | 15.78 | $15.78 | 7000 |
| 2024-01-19 | 15.78 | $15.73 | 6127 |
| 2024-01-18 | 15.78 | $15.75 | 19212 |
| 2024-01-17 | 15.79 | $15.80 | 4300 |
| 2024-01-16 | 15.79 | $15.85 | 4424 |
| 2024-01-12 | 15.78 | $15.75 | 4700 |
| 2024-01-11 | 15.78 | $15.97 | 2946 |
| 2024-01-10 | 15.76 | $15.95 | 1626 |
| 2024-01-09 | 15.74 | $15.87 | 1200 |
| 2024-01-08 | 15.73 | $15.88 | 4447 |
| 2024-01-05 | 15.71 | $15.81 | 2006 |
| 2024-01-04 | 15.70 | $15.80 | 6000 |
| 2024-01-03 | 15.69 | $15.78 | 3100 |
| 2024-01-02 | 15.68 | $15.68 | 3600 |
| 2023-12-29 | 15.68 | $15.75 | 6600 |
| 2023-12-28 | 15.68 | $15.84 | 10300 |
| 2023-12-27 | 15.66 | $15.92 | 7900 |
| 2023-12-26 | 15.63 | $15.73 | 9000 |
| 2023-12-22 | 15.62 | $15.75 | 17500 |
| 2023-12-21 | 15.61 | $15.64 | 5400 |
| 2023-12-20 | 15.60 | $15.68 | 6800 |
| 2023-12-19 | 15.59 | $15.74 | 7912 |
| 2023-12-18 | 15.58 | $15.67 | 3620 |
| 2023-12-15 | 15.57 | $15.62 | 7230 |
| 2023-12-14 | 15.56 | $15.67 | 8606 |
| 2023-12-13 | 15.55 | $15.75 | 6100 |
| 2023-12-12 | 15.53 | $15.54 | 21007 |
| 2023-12-11 | 15.53 | $15.60 | 3102 |
| 2023-12-08 | 15.53 | $15.60 | 2801 |
| 2023-12-07 | 15.52 | $15.60 | 10137 |
| 2023-12-06 | 15.51 | $15.69 | 1400 |
| 2023-12-05 | 15.49 | $15.67 | 5431 |
| 2023-12-04 | 15.47 | $15.64 | 2700 |
| 2023-12-01 | 15.45 | $15.63 | 4200 |
| 2023-11-30 | 15.43 | $15.55 | 5004 |
| 2023-11-29 | 15.42 | $15.52 | 3544 |
| 2023-11-28 | 15.41 | $15.51 | 2700 |
| 2023-11-27 | 15.40 | $15.55 | 5800 |
| 2023-11-24 | 15.39 | $15.60 | 2600 |
| 2023-11-22 | 15.36 | $15.50 | 3340 |
| 2023-11-21 | 15.35 | $15.51 | 3100 |
| 2023-11-20 | 15.33 | $15.50 | 3000 |
| 2023-11-17 | 15.31 | $15.48 | 9934 |
| 2023-11-16 | 15.30 | $15.43 | 2240 |
| 2023-11-15 | 15.28 | $15.33 | 1600 |
| 2023-11-14 | 15.28 | $15.33 | 2300 |
| 2023-11-13 | 15.27 | $15.44 | 4815 |
| 2023-11-10 | 15.25 | $15.45 | 7300 |
| 2023-11-09 | 15.23 | $15.39 | 6936 |
| 2023-11-08 | 15.22 | $15.39 | 21000 |
| 2023-11-07 | 15.20 | $15.39 | 8345 |
| 2023-11-06 | 15.18 | $15.33 | 4021 |
| 2023-11-03 | 15.16 | $15.39 | 5300 |
| 2023-11-02 | 15.14 | $15.28 | 10100 |
| 2023-11-01 | 15.12 | $15.11 | 6800 |
| 2023-10-31 | 15.12 | $15.05 | 5731 |
| 2023-10-30 | 15.13 | $15.05 | 2709 |
| 2023-10-27 | 15.14 | $15.05 | 2500 |
| 2023-10-26 | 15.15 | $15.02 | 4513 |
| 2023-10-25 | 15.16 | $15.09 | 1700 |
| 2023-10-24 | 15.17 | $15.09 | 1803 |
| 2023-10-23 | 15.18 | $15.08 | 1512 |
| 2023-10-20 | 15.19 | $15.08 | 4947 |
| 2023-10-19 | 15.20 | $15.06 | 3100 |
| 2023-10-18 | 15.21 | $15.10 | 2900 |
| 2023-10-17 | 15.22 | $15.10 | 1244 |
| 2023-10-16 | 15.24 | $15.08 | 5607 |
| 2023-10-13 | 15.25 | $15.15 | 2800 |
| 2023-10-12 | 15.26 | $15.16 | 2348 |
| 2023-10-11 | 15.28 | $15.40 | 4528 |
| 2023-10-10 | 15.26 | $15.36 | 2440 |
| 2023-10-09 | 15.25 | $15.28 | 3323 |
| 2023-10-06 | 15.25 | $15.24 | 14800 |
| 2023-10-05 | 15.25 | $15.18 | 1700 |
| 2023-10-04 | 15.26 | $15.13 | 5023 |
| 2023-10-03 | 15.27 | $15.12 | 1600 |
| 2023-10-02 | 15.29 | $15.29 | 11500 |
| 2023-09-29 | 15.29 | $15.24 | 5513 |
| 2023-09-28 | 15.29 | $15.25 | 2344 |
| 2023-09-27 | 15.29 | $15.25 | 7200 |
| 2023-09-26 | 15.30 | $15.30 | 11501 |
| 2023-09-25 | 15.30 | $15.35 | 4200 |
| 2023-09-22 | 15.29 | $15.33 | 8016 |
| 2023-09-21 | 15.29 | $15.34 | 7032 |
| 2023-09-20 | 15.29 | $15.28 | 3300 |
| 2023-09-19 | 15.29 | $15.29 | 4200 |
| 2023-09-18 | 15.29 | $15.27 | 1800 |
| 2023-09-15 | 15.29 | $15.23 | 3700 |
| 2023-09-14 | 15.29 | $15.26 | 4400 |
| 2023-09-13 | 15.30 | $15.34 | 2200 |
| 2023-09-12 | 15.29 | $15.35 | 10700 |
| 2023-09-11 | 15.29 | $15.29 | 1013 |
| 2023-09-08 | 15.29 | $15.30 | 9642 |
| 2023-09-07 | 15.28 | $15.25 | 8043 |
| 2023-09-06 | 15.29 | $15.20 | 4401 |
| 2023-09-05 | 15.30 | $15.23 | 4531 |
| 2023-09-01 | 15.30 | $15.26 | 15300 |
| 2023-08-31 | 15.31 | $15.23 | 3600 |
| 2023-08-30 | 15.32 | $15.24 | 5100 |
| 2023-08-29 | 15.32 | $15.27 | 14307 |
| 2023-08-28 | 15.33 | $15.25 | 14800 |
| 2023-08-25 | 15.34 | $15.01 | 59410 |
| 2023-08-24 | 15.37 | $14.99 | 62120 |
| 2023-08-23 | 15.41 | $15.18 | 1800 |
| 2023-08-22 | 15.44 | $15.11 | 125500 |
| 2023-08-21 | 15.47 | $15.13 | 2630 |
| 2023-08-18 | 15.51 | $15.18 | 143800 |
| 2023-08-17 | 15.54 | $15.17 | 65000 |
| 2023-08-16 | 15.58 | $15.31 | 110404 |
| 2023-08-15 | 15.61 | $15.32 | 100626 |
| 2023-08-14 | 15.64 | $15.28 | 71800 |
| 2023-08-11 | 15.68 | $15.49 | 27523 |
| 2023-08-10 | 15.70 | $15.80 | 3400 |
| 2023-08-09 | 15.69 | $15.83 | 3500 |
| 2023-08-08 | 15.67 | $15.77 | 3025 |
| 2023-08-07 | 15.66 | $15.80 | 8843 |
| 2023-08-04 | 15.65 | $15.59 | 11300 |
| 2023-08-03 | 15.66 | $15.67 | 6600 |
| 2023-08-02 | 15.66 | $15.74 | 7130 |
| 2023-08-01 | 15.65 | $15.80 | 7621 |
| 2023-07-31 | 15.63 | $15.89 | 10125 |
| 2023-07-28 | 15.60 | $15.88 | 33109 |
| 2023-07-27 | 15.57 | $15.85 | 16845 |
| 2023-07-26 | 15.54 | $15.75 | 5442 |
| 2023-07-25 | 15.52 | $15.62 | 2826 |
| 2023-07-24 | 15.51 | $15.60 | 3200 |
| 2023-07-21 | 15.50 | $15.55 | 800 |
| 2023-07-20 | 15.50 | $15.59 | 1800 |
| 2023-07-19 | 15.49 | $15.61 | 2100 |
| 2023-07-18 | 15.48 | $15.65 | 3000 |
| 2023-07-17 | 15.46 | $15.66 | 8600 |
| 2023-07-14 | 15.44 | $15.55 | 7700 |
| 2023-07-13 | 15.43 | $15.53 | 3319 |
| 2023-07-12 | 15.41 | $15.51 | 18200 |
| 2023-07-11 | 15.40 | $15.46 | 7643 |
| 2023-07-10 | 15.40 | $15.43 | 11200 |
| 2023-07-07 | 15.39 | $15.40 | 2900 |
| 2023-07-06 | 15.39 | $15.34 | 6906 |
| 2023-07-05 | 15.40 | $15.46 | 3914 |
| 2023-07-03 | 15.39 | $15.44 | 2400 |
| 2023-06-30 | 15.39 | $15.42 | 6702 |
| 2023-06-29 | 15.39 | $15.34 | 7809 |
| 2023-06-28 | 15.39 | $15.41 | 2225 |
| 2023-06-27 | 15.39 | $15.36 | 3411 |
| 2023-06-26 | 15.39 | $15.36 | 2619 |
| 2023-06-23 | 15.39 | $15.42 | 902 |
| 2023-06-22 | 15.39 | $15.37 | 430 |
| 2023-06-21 | 15.39 | $15.37 | 1243 |
| 2023-06-20 | 15.40 | $15.41 | 3800 |
| 2023-06-16 | 15.40 | $15.37 | 3200 |
| 2023-06-15 | 15.40 | $15.42 | 13200 |
| 2023-06-14 | 15.40 | $15.48 | 3025 |
| 2023-06-13 | 15.39 | $15.54 | 4237 |
| 2023-06-12 | 15.37 | $15.48 | 15800 |
| 2023-06-09 | 15.36 | $15.42 | 4041 |
| 2023-06-08 | 15.35 | $15.40 | 9400 |
| 2023-06-07 | 15.35 | $15.39 | 27100 |
| 2023-06-06 | 15.34 | $15.33 | 10923 |
| 2023-06-05 | 15.34 | $15.32 | 18028 |
| 2023-06-02 | 15.35 | $15.33 | 2814 |
| 2023-06-01 | 15.35 | $15.30 | 6829 |
| 2023-05-31 | 15.35 | $15.28 | 9411 |
| 2023-05-30 | 15.36 | $15.31 | 3617 |
| 2023-05-26 | 15.37 | $15.30 | 5740 |
| 2023-05-25 | 15.37 | $15.25 | 9300 |
| 2023-05-24 | 15.39 | $15.32 | 4445 |
| 2023-05-23 | 15.39 | $15.42 | 6600 |
| 2023-05-22 | 15.39 | $15.45 | 3824 |
| 2023-05-19 | 15.38 | $15.43 | 700 |
| 2023-05-18 | 15.38 | $15.42 | 5111 |
| 2023-05-17 | 15.38 | $15.40 | 4423 |
| 2023-05-16 | 15.37 | $15.35 | 1819 |
| 2023-05-15 | 15.38 | $15.31 | 8900 |
| 2023-05-12 | 15.38 | $15.30 | 1011 |
| 2023-05-11 | 15.39 | $15.44 | 2500 |
| 2023-05-10 | 15.39 | $15.51 | 5000 |
| 2023-05-09 | 15.37 | $15.45 | 1400 |
| 2023-05-08 | 15.37 | $15.54 | 8634 |
| 2023-05-05 | 15.35 | $15.43 | 4400 |
| 2023-05-04 | 15.34 | $15.31 | 6645 |
| 2023-05-03 | 15.34 | $15.33 | 7700 |
| 2023-05-02 | 15.34 | $15.35 | 19900 |
| 2023-05-01 | 15.34 | $15.33 | 5449 |
| 2023-04-28 | 15.34 | $15.35 | 9523 |
| 2023-04-27 | 15.34 | $15.32 | 2724 |
| 2023-04-26 | 15.34 | $15.33 | 8130 |
| 2023-04-25 | 15.35 | $15.24 | 18147 |
| 2023-04-24 | 15.36 | $15.26 | 33627 |
| 2023-04-21 | 15.37 | $15.27 | 21843 |
| 2023-04-20 | 15.38 | $15.24 | 23500 |
| 2023-04-19 | 15.39 | $15.25 | 36500 |
| 2023-04-18 | 15.41 | $15.31 | 17837 |
| 2023-04-17 | 15.42 | $15.29 | 9200 |
| 2023-04-14 | 15.43 | $15.43 | 33444 |
| 2023-04-13 | 15.43 | $15.48 | 38300 |
| 2023-04-12 | 15.43 | $15.55 | 11917 |
| 2023-04-11 | 15.41 | $15.45 | 19000 |
| 2023-04-10 | 15.41 | $15.32 | 5000 |
| 2023-04-06 | 15.42 | $15.37 | 13800 |
| 2023-04-05 | 15.42 | $15.32 | 15500 |
| 2023-04-04 | 15.43 | $15.39 | 8012 |
| 2023-04-03 | 15.44 | $15.40 | 3600 |
| 2023-03-31 | 15.44 | $15.43 | 5201 |
| 2023-03-30 | 15.44 | $15.34 | 6142 |
| 2023-03-29 | 15.45 | $15.31 | 6700 |
| 2023-03-28 | 15.47 | $15.28 | 1520 |
| 2023-03-27 | 15.49 | $15.30 | 21833 |
| 2023-03-24 | 15.51 | $15.33 | 800 |
| 2023-03-23 | 15.53 | $15.33 | 1714 |
| 2023-03-22 | 15.55 | $15.30 | 4436 |
| 2023-03-21 | 15.57 | $15.31 | 4817 |
| 2023-03-20 | 15.60 | $15.30 | 6900 |
| 2023-03-17 | 15.63 | $15.43 | 6525 |
| 2023-03-16 | 15.65 | $15.39 | 8831 |
| 2023-03-15 | 15.68 | $15.20 | 13132 |
| 2023-03-14 | 15.73 | $15.54 | 4600 |
| 2023-03-13 | 15.75 | $15.50 | 28430 |
| 2023-03-10 | 15.78 | $15.51 | 8322 |
| 2023-03-09 | 15.81 | $15.65 | 18342 |
| 2023-03-08 | 15.83 | $15.63 | 8121 |
| 2023-03-07 | 15.85 | $15.61 | 8802 |
| 2023-03-06 | 15.87 | $15.69 | 6122 |
| 2023-03-03 | 15.89 | $15.71 | 12200 |
| 2023-03-02 | 15.91 | $15.66 | 11800 |
| 2023-03-01 | 15.94 | $15.68 | 9600 |
| 2023-02-28 | 15.96 | $15.74 | 10700 |
| 2023-02-27 | 15.99 | $15.78 | 7013 |
| 2023-02-24 | 16.01 | $15.73 | 7100 |
| 2023-02-23 | 16.04 | $15.78 | 12101 |
| 2023-02-22 | 16.06 | $15.69 | 41331 |
| 2023-02-21 | 16.10 | $15.66 | 56300 |
| 2023-02-17 | 16.15 | $15.59 | 23900 |
| 2023-02-16 | 16.21 | $15.78 | 38600 |
| 2023-02-15 | 16.25 | $15.96 | 13614 |
| 2023-02-14 | 16.28 | $16.07 | 16501 |
| 2023-02-13 | 16.31 | $16.09 | 24512 |
| 2023-02-10 | 16.33 | $16.10 | 22000 |
| 2023-02-09 | 16.35 | $16.20 | 16136 |
| 2023-02-08 | 16.37 | $16.19 | 19345 |
| 2023-02-07 | 16.39 | $16.12 | 13600 |
| 2023-02-06 | 16.42 | $16.09 | 57720 |
| 2023-02-03 | 16.45 | $16.23 | 63816 |
| 2023-02-02 | 16.47 | $16.39 | 25401 |
| 2023-02-01 | 16.48 | $16.51 | 19000 |
| 2023-01-31 | 16.48 | $16.48 | 22700 |
| 2023-01-30 | 16.48 | $16.41 | 33623 |
| 2023-01-27 | 16.49 | $16.26 | 46600 |
| 2023-01-26 | 16.51 | $16.20 | 40100 |
| 2023-01-25 | 16.54 | $16.30 | 49400 |
| 2023-01-24 | 16.57 | $16.35 | 19745 |
| 2023-01-23 | 16.59 | $16.34 | 47305 |
| 2023-01-20 | 16.62 | $16.32 | 10200 |
| 2023-01-19 | 16.65 | $16.36 | 12000 |
| 2023-01-18 | 16.68 | $16.32 | 15100 |
| 2023-01-17 | 16.71 | $16.32 | 43900 |
| 2023-01-13 | 16.76 | $16.39 | 22812 |
| 2023-01-12 | 16.79 | $16.48 | 12741 |
| 2023-01-11 | 16.83 | $16.51 | 20000 |
| 2023-01-10 | 16.86 | $16.40 | 5400 |
| 2023-01-09 | 16.91 | $16.43 | 18700 |
| 2023-01-06 | 16.96 | $16.24 | 44300 |
| 2023-01-05 | 17.04 | $16.15 | 29082 |
| 2023-01-04 | 17.13 | $16.92 | 33624 |
| 2023-01-03 | 17.15 | $16.85 | 31800 |
| 2022-12-30 | 17.18 | $16.93 | 32300 |
| 2022-12-29 | 17.21 | $17.08 | 17300 |
| 2022-12-28 | 17.22 | $17.11 | 6900 |
| 2022-12-27 | 17.24 | $17.09 | 22600 |
| 2022-12-23 | 17.25 | $17.35 | 19000 |
| 2022-12-22 | 17.24 | $17.15 | 400800 |
| 2022-12-21 | 17.25 | $17.50 | 7027 |
| 2022-12-20 | 17.22 | $17.12 | 4635 |
| 2022-12-19 | 17.24 | $16.89 | 29838 |
| 2022-12-16 | 17.27 | $16.75 | 5800 |
| 2022-12-15 | 17.33 | $17.02 | 6418 |
| 2022-12-14 | 17.36 | $17.15 | 8400 |
| 2022-12-13 | 17.38 | $17.36 | 7800 |
| 2022-12-12 | 17.38 | $17.33 | 14019 |
| 2022-12-09 | 17.39 | $17.45 | 3921 |
| 2022-12-08 | 17.38 | $17.59 | 15800 |
| 2022-12-07 | 17.36 | $17.59 | 2643 |
| 2022-12-06 | 17.34 | $17.37 | 1539 |
| 2022-12-05 | 17.33 | $17.48 | 8527 |
| 2022-12-02 | 17.32 | $17.27 | 3200 |
| 2022-12-01 | 17.32 | $17.31 | 4700 |
| 2022-11-30 | 17.32 | $17.37 | 7100 |
| 2022-11-29 | 17.32 | $17.35 | 2617 |
| 2022-11-28 | 17.32 | $17.46 | 6200 |
| 2022-11-25 | 17.30 | $17.28 | 300 |
| 2022-11-23 | 17.30 | $17.24 | 600 |
| 2022-11-22 | 17.31 | $17.27 | 5200 |
| 2022-11-21 | 17.31 | $17.28 | 3500 |
| 2022-11-18 | 17.32 | $17.38 | 9500 |
| 2022-11-17 | 17.31 | $17.22 | 3631 |
| 2022-11-16 | 17.32 | $17.28 | 5100 |
| 2022-11-15 | 17.33 | $17.30 | 7142 |
| 2022-11-14 | 17.33 | $17.29 | 6437 |
| 2022-11-11 | 17.33 | $17.50 | 6109 |
| 2022-11-10 | 17.31 | $17.47 | 11600 |
| 2022-11-09 | 17.30 | $17.27 | 9828 |
| 2022-11-08 | 17.30 | $17.30 | 3014 |
| 2022-11-07 | 17.30 | $17.42 | 4605 |
| 2022-11-04 | 17.29 | $17.36 | 4400 |
| 2022-11-03 | 17.28 | $17.38 | 1813 |
| 2022-11-02 | 17.27 | $17.30 | 1831 |
| 2022-11-01 | 17.27 | $17.21 | 11220 |
| 2022-10-31 | 17.27 | $17.36 | 7006 |
| 2022-10-28 | 17.27 | $17.37 | 1632 |
| 2022-10-27 | 17.25 | $17.37 | 7500 |
| 2022-10-26 | 17.24 | $17.13 | 5032 |
| 2022-10-25 | 17.25 | $17.22 | 6303 |
| 2022-10-24 | 17.26 | $17.20 | 2423 |
| 2022-10-21 | 17.26 | $16.79 | 3800 |
| 2022-10-20 | 17.31 | $16.80 | 10513 |
| 2022-10-19 | 17.37 | $17.10 | 2400 |
| 2022-10-18 | 17.40 | $17.09 | 10000 |
| 2022-10-17 | 17.43 | $17.25 | 7600 |
| 2022-10-14 | 17.45 | $16.93 | 1500 |
| 2022-10-13 | 17.50 | $17.05 | 13631 |
| 2022-10-12 | 17.55 | $17.44 | 3413 |
| 2022-10-11 | 17.56 | $17.43 | 5600 |
| 2022-10-10 | 17.57 | $17.41 | 2212 |
| 2022-10-07 | 17.59 | $17.45 | 4029 |
| 2022-10-06 | 17.60 | $17.94 | 3700 |
| 2022-10-05 | 17.57 | $18.02 | 11400 |
| 2022-10-04 | 17.52 | $17.59 | 14607 |
| 2022-10-03 | 17.52 | $17.29 | 3800 |
| 2022-09-30 | 17.54 | $17.18 | 2800 |
| 2022-09-29 | 17.58 | $17.15 | 5733 |
| 2022-09-28 | 17.62 | $17.05 | 3325 |
| 2022-09-27 | 17.68 | $17.28 | 14400 |
| 2022-09-26 | 17.72 | $17.17 | 18700 |
| 2022-09-23 | 17.78 | $17.46 | 13500 |
| 2022-09-22 | 17.82 | $17.45 | 4641 |
| 2022-09-21 | 17.85 | $17.48 | 13239 |
| 2022-09-20 | 17.89 | $17.46 | 4100 |
| 2022-09-19 | 17.94 | $17.65 | 4721 |
| 2022-09-16 | 17.97 | $17.54 | 8248 |
| 2022-09-15 | 18.02 | $17.50 | 2700 |
| 2022-09-14 | 18.07 | $17.78 | 6300 |
| 2022-09-13 | 18.10 | $17.75 | 4617 |
| 2022-09-12 | 18.14 | $18.18 | 10300 |
| 2022-09-09 | 18.13 | $17.98 | 12817 |
| 2022-09-08 | 18.15 | $17.77 | 7700 |
| 2022-09-07 | 18.19 | $17.83 | 15600 |
| 2022-09-06 | 18.23 | $17.86 | 5806 |
| 2022-09-02 | 18.26 | $17.77 | 15600 |
| 2022-09-01 | 18.32 | $17.88 | 6100 |
| 2022-08-31 | 18.36 | $18.10 | 13533 |
| 2022-08-30 | 18.39 | $18.09 | 6818 |
| 2022-08-29 | 18.42 | $18.49 | 11700 |
| 2022-08-26 | 18.41 | $18.50 | 4528 |
| 2022-08-25 | 18.40 | $18.67 | 5900 |
| 2022-08-24 | 18.38 | $18.61 | 2800 |
| 2022-08-23 | 18.35 | $18.67 | 5700 |
| 2022-08-22 | 18.32 | $18.47 | 10236 |
| 2022-08-19 | 18.30 | $18.48 | 22300 |
| 2022-08-18 | 18.28 | $18.50 | 4000 |
| 2022-08-17 | 18.26 | $18.43 | 7334 |
| 2022-08-16 | 18.24 | $18.57 | 4400 |
| 2022-08-15 | 18.21 | $18.60 | 25700 |
| 2022-08-12 | 18.17 | $18.46 | 6100 |
| 2022-08-11 | 18.14 | $18.30 | 11300 |
| 2022-08-10 | 18.12 | $18.25 | 11531 |
| 2022-08-09 | 18.11 | $18.20 | 3000 |
| 2022-08-08 | 18.10 | $18.19 | 9538 |
| 2022-08-05 | 18.09 | $18.19 | 3800 |
| 2022-08-04 | 18.08 | $18.02 | 12800 |
| 2022-08-03 | 18.08 | $18.25 | 14000 |
| 2022-08-02 | 18.07 | $18.17 | 9410 |
| 2022-08-01 | 18.05 | $18.18 | 19900 |
| 2022-07-29 | 18.04 | $18.11 | 6900 |
| 2022-07-28 | 18.03 | $17.93 | 11628 |
| 2022-07-27 | 18.05 | $17.93 | 16249 |
| 2022-07-26 | 18.06 | $18.03 | 2000 |
| 2022-07-25 | 18.06 | $18.04 | 14028 |
| 2022-07-22 | 18.06 | $18.21 | 15100 |
| 2022-07-21 | 18.05 | $18.14 | 13700 |
| 2022-07-20 | 18.04 | $18.21 | 27522 |
| 2022-07-19 | 18.02 | $17.94 | 6700 |
| 2022-07-18 | 18.03 | $17.75 | 6100 |
| 2022-07-15 | 18.06 | $17.67 | 39800 |
| 2022-07-14 | 18.10 | $17.77 | 14000 |
| 2022-07-13 | 18.13 | $18.25 | 16500 |
| 2022-07-12 | 18.12 | $18.11 | 4347 |
| 2022-07-11 | 18.12 | $18.00 | 3734 |
| 2022-07-08 | 18.13 | $18.29 | 5000 |
| 2022-07-07 | 18.12 | $18.19 | 2805 |
| 2022-07-06 | 18.11 | $18.35 | 3700 |
| 2022-07-05 | 18.08 | $17.98 | 3500 |
| 2022-07-01 | 18.09 | $17.95 | 3234 |
| 2022-06-30 | 18.11 | $18.03 | 4444 |
| 2022-06-29 | 18.12 | $18.02 | 2600 |
| 2022-06-28 | 18.13 | $18.00 | 4511 |
| 2022-06-27 | 18.14 | $17.97 | 7100 |
| 2022-06-24 | 18.16 | $17.85 | 7325 |
| 2022-06-23 | 18.19 | $17.85 | 212 |
| 2022-06-22 | 18.23 | $17.85 | 8549 |
| 2022-06-21 | 18.26 | $18.06 | 4700 |
| 2022-06-17 | 18.29 | $17.87 | 15700 |
| 2022-06-16 | 18.33 | $18.09 | 13925 |
| 2022-06-15 | 18.36 | $18.69 | 2737 |
| 2022-06-14 | 18.32 | $17.78 | 14321 |
| 2022-06-13 | 18.38 | $18.20 | 16515 |
| 2022-06-10 | 18.40 | $18.48 | 7721 |
| 2022-06-09 | 18.39 | $18.55 | 3600 |
| 2022-06-08 | 18.37 | $18.60 | 7031 |
| 2022-06-07 | 18.35 | $18.48 | 12900 |
| 2022-06-06 | 18.33 | $18.65 | 4110 |
| 2022-06-03 | 18.30 | $18.55 | 3929 |
| 2022-06-02 | 18.27 | $18.53 | 2500 |
| 2022-06-01 | 18.24 | $18.53 | 10500 |
| 2022-05-31 | 18.21 | $18.32 | 8500 |
| 2022-05-27 | 18.20 | $18.57 | 4300 |
| 2022-05-26 | 18.16 | $18.15 | 14229 |
| 2022-05-25 | 18.17 | $18.05 | 5038 |
| 2022-05-24 | 18.18 | $17.88 | 4900 |
| 2022-05-23 | 18.21 | $17.97 | 21300 |
| 2022-05-20 | 18.23 | $17.95 | 15017 |
| 2022-05-19 | 18.26 | $18.01 | 7530 |
| 2022-05-18 | 18.29 | $18.05 | 12300 |
| 2022-05-17 | 18.32 | $17.76 | 4940 |
| 2022-05-16 | 18.38 | $17.72 | 13842 |
| 2022-05-13 | 18.44 | $17.63 | 10900 |
| 2022-05-12 | 18.53 | $17.15 | 25600 |
| 2022-05-11 | 18.68 | $17.50 | 48619 |
| 2022-05-10 | 18.80 | $17.81 | 39418 |
| 2022-05-09 | 18.90 | $18.69 | 25100 |
| 2022-05-06 | 18.93 | $18.74 | 10100 |
| 2022-05-05 | 18.95 | $18.68 | 6309 |
| 2022-05-04 | 18.97 | $18.67 | 6809 |
| 2022-05-03 | 19.01 | $18.70 | 21043 |
| 2022-05-02 | 19.04 | $18.97 | 7335 |
| 2022-04-29 | 19.04 | $18.74 | 16842 |
| 2022-04-28 | 19.08 | $18.88 | 3914 |
| 2022-04-27 | 19.10 | $19.08 | 8300 |
| 2022-04-26 | 19.10 | $18.98 | 9700 |
| 2022-04-25 | 19.11 | $19.05 | 4000 |
| 2022-04-22 | 19.12 | $19.05 | 8349 |
| 2022-04-21 | 19.13 | $19.10 | 2946 |
| 2022-04-20 | 19.13 | $19.10 | 12217 |
| 2022-04-19 | 19.13 | $19.12 | 5018 |
| 2022-04-18 | 19.13 | $19.05 | 3245 |
| 2022-04-14 | 19.14 | $19.11 | 5700 |
| 2022-04-13 | 19.14 | $19.01 | 9942 |
| 2022-04-12 | 19.16 | $19.23 | 21600 |
| 2022-04-11 | 19.15 | $19.19 | 9117 |
| 2022-04-08 | 19.15 | $19.14 | 8300 |
| 2022-04-07 | 19.15 | $18.92 | 13100 |
| 2022-04-06 | 19.17 | $19.06 | 9516 |
| 2022-04-05 | 19.18 | $19.06 | 6128 |
| 2022-04-04 | 19.19 | $19.23 | 14209 |
| 2022-04-01 | 19.19 | $19.05 | 73300 |
| 2022-03-31 | 19.21 | $19.41 | 10911 |
| 2022-03-30 | 19.18 | $19.19 | 11900 |
| 2022-03-29 | 19.18 | $19.30 | 30448 |
| 2022-03-28 | 19.17 | $18.78 | 14600 |
| 2022-03-25 | 19.21 | $19.26 | 7711 |
| 2022-03-24 | 19.21 | $19.15 | 3200 |
| 2022-03-23 | 19.21 | $18.88 | 19510 |
| 2022-03-22 | 19.25 | $18.97 | 24128 |
| 2022-03-21 | 19.28 | $19.21 | 16240 |
| 2022-03-18 | 19.28 | $19.27 | 9733 |
| 2022-03-17 | 19.29 | $19.18 | 8606 |
| 2022-03-16 | 19.30 | $19.17 | 8400 |
| 2022-03-15 | 19.31 | $19.26 | 14513 |
| 2022-03-14 | 19.32 | $19.23 | 5029 |
| 2022-03-11 | 19.32 | $19.25 | 10000 |
| 2022-03-10 | 19.33 | $19.33 | 7300 |
| 2022-03-09 | 19.33 | $19.39 | 15300 |
| 2022-03-08 | 19.33 | $19.25 | 14309 |
| 2022-03-07 | 19.33 | $19.19 | 15414 |
| 2022-03-04 | 19.35 | $19.40 | 12344 |
| 2022-03-03 | 19.34 | $19.46 | 10700 |
| 2022-03-02 | 19.33 | $19.45 | 4700 |
| 2022-03-01 | 19.32 | $19.44 | 2403 |
| 2022-02-28 | 19.31 | $19.25 | 14133 |
| 2022-02-25 | 19.31 | $19.01 | 10808 |
| 2022-02-24 | 19.35 | $19.02 | 10642 |
| 2022-02-23 | 19.38 | $19.15 | 27800 |
| 2022-02-22 | 19.40 | $19.25 | 6546 |
| 2022-02-18 | 19.42 | $19.27 | 12600 |
| 2022-02-17 | 19.44 | $19.25 | 5200 |
| 2022-02-16 | 19.46 | $19.42 | 12733 |
| 2022-02-15 | 19.46 | $19.49 | 5117 |
| 2022-02-14 | 19.46 | $19.45 | 15600 |
| 2022-02-11 | 19.46 | $19.47 | 4400 |
| 2022-02-10 | 19.46 | $19.31 | 30133 |
| 2022-02-09 | 19.47 | $19.59 | 17600 |
| 2022-02-08 | 19.46 | $19.66 | 10400 |
| 2022-02-07 | 19.44 | $19.47 | 17423 |
| 2022-02-04 | 19.43 | $19.46 | 10200 |
| 2022-02-03 | 19.43 | $19.41 | 5000 |
| 2022-02-02 | 19.43 | $19.40 | 7100 |
| 2022-02-01 | 19.44 | $19.39 | 11400 |
| 2022-01-31 | 19.44 | $19.40 | 7601 |
| 2022-01-28 | 19.45 | $19.06 | 30217 |
| 2022-01-27 | 19.49 | $19.39 | 13100 |
| 2022-01-26 | 19.50 | $19.36 | 11301 |
| 2022-01-25 | 19.51 | $19.13 | 25900 |
| 2022-01-24 | 19.55 | $19.05 | 45637 |
| 2022-01-21 | 19.60 | $19.46 | 38500 |
| 2022-01-20 | 19.62 | $19.67 | 47400 |
| 2022-01-19 | 19.61 | $19.63 | 26701 |
| 2022-01-18 | 19.61 | $19.61 | 57700 |
| 2022-01-14 | 19.61 | $19.64 | 10623 |
| 2022-01-13 | 19.61 | $19.70 | 17739 |
| 2022-01-12 | 19.60 | $19.78 | 49000 |
| 2022-01-11 | 19.58 | $19.72 | 32819 |
| 2022-01-10 | 19.56 | $19.80 | 38343 |
| 2022-01-07 | 19.54 | $19.79 | 18745 |
| 2022-01-06 | 19.51 | $19.79 | 9237 |
| 2022-01-05 | 19.48 | $19.80 | 28119 |
| 2022-01-04 | 19.45 | $19.54 | 34642 |
| 2022-01-03 | 19.44 | $19.37 | 8777 |
| 2021-12-31 | 19.45 | $19.20 | 22900 |
| 2021-12-30 | 19.47 | $19.27 | 15300 |
| 2021-12-29 | 19.49 | $19.35 | 11400 |
| 2021-12-28 | 19.51 | $19.40 | 11900 |
| 2021-12-27 | 19.52 | $19.39 | 4800 |
| 2021-12-23 | 19.54 | $19.40 | 12800 |
| 2021-12-22 | 19.55 | $19.24 | 7900 |
| 2021-12-21 | 19.58 | $19.54 | 9232 |
| 2021-12-20 | 19.59 | $19.48 | 15518 |
| 2021-12-17 | 19.60 | $19.30 | 17700 |
| 2021-12-16 | 19.63 | $19.13 | 27300 |
| 2021-12-15 | 19.68 | $19.51 | 19622 |
| 2021-12-14 | 19.70 | $19.71 | 12000 |
| 2021-12-13 | 19.70 | $19.72 | 11223 |
| 2021-12-10 | 19.70 | $19.75 | 12000 |
| 2021-12-09 | 19.69 | $19.71 | 11000 |
| 2021-12-08 | 19.69 | $19.73 | 6213 |
| 2021-12-07 | 19.68 | $19.74 | 6200 |
| 2021-12-06 | 19.68 | $19.70 | 8800 |
| 2021-12-03 | 19.68 | $19.66 | 3848 |
| 2021-12-02 | 19.68 | $19.65 | 13219 |
| 2021-12-01 | 19.68 | $19.64 | 4737 |
| 2021-11-30 | 19.69 | $19.56 | 13500 |
| 2021-11-29 | 19.70 | $19.64 | 10000 |
| 2021-11-26 | 19.70 | $19.57 | 23629 |
| 2021-11-24 | 19.72 | $19.61 | 6930 |
| 2021-11-23 | 19.73 | $19.66 | 23814 |
| 2021-11-22 | 19.74 | $19.67 | 10375 |
| 2021-11-19 | 19.74 | $19.77 | 10600 |
| 2021-11-18 | 19.74 | $19.84 | 8717 |
| 2021-11-17 | 19.73 | $19.88 | 13900 |
| 2021-11-16 | 19.72 | $19.83 | 5316 |
| 2021-11-15 | 19.70 | $19.77 | 21735 |
| 2021-11-12 | 19.70 | $19.65 | 10000 |
| 2021-11-11 | 19.70 | $19.65 | 6719 |
| 2021-11-10 | 19.71 | $19.74 | 9200 |
| 2021-11-09 | 19.70 | $19.86 | 10008 |
| 2021-11-08 | 19.69 | $19.88 | 14800 |
| 2021-11-05 | 19.67 | $19.77 | 14618 |
| 2021-11-04 | 19.66 | $19.70 | 9800 |
| 2021-11-03 | 19.65 | $19.68 | 8549 |
| 2021-11-02 | 19.65 | $19.68 | 7000 |
| 2021-11-01 | 19.65 | $19.68 | 10510 |
| 2021-10-29 | 19.64 | $19.67 | 12600 |
| 2021-10-28 | 19.64 | $19.75 | 9400 |
| 2021-10-27 | 19.63 | $19.73 | 103500 |
| 2021-10-26 | 19.62 | $19.51 | 27500 |
| 2021-10-25 | 19.63 | $19.67 | 15639 |
| 2021-10-22 | 19.62 | $19.62 | 14300 |
| 2021-10-21 | 19.62 | $19.71 | 21300 |
| 2021-10-20 | 19.62 | $19.70 | 17100 |
| 2021-10-19 | 19.61 | $19.70 | 7500 |
| 2021-10-18 | 19.60 | $19.68 | 6400 |
| 2021-10-15 | 19.59 | $19.70 | 16249 |
| 2021-10-14 | 19.58 | $19.78 | 9715 |
| 2021-10-13 | 19.55 | $19.86 | 21800 |
| 2021-10-12 | 19.52 | $19.77 | 19700 |
| 2021-10-11 | 19.50 | $19.69 | 10930 |
| 2021-10-08 | 19.48 | $19.62 | 8526 |
| 2021-10-07 | 19.46 | $19.72 | 18800 |
| 2021-10-06 | 19.43 | $19.62 | 14914 |
| 2021-10-05 | 19.41 | $19.52 | 7746 |
| 2021-10-04 | 19.40 | $19.53 | 9900 |
| 2021-10-01 | 19.39 | $19.33 | 24800 |
| 2021-09-30 | 19.39 | $19.20 | 13100 |
| 2021-09-29 | 19.42 | $18.93 | 24702 |
| 2021-09-28 | 19.47 | $19.20 | 15535 |
| 2021-09-27 | 19.49 | $19.30 | 11300 |
| 2021-09-24 | 19.51 | $19.34 | 6020 |
| 2021-09-23 | 19.53 | $19.36 | 18400 |
| 2021-09-22 | 19.55 | $19.43 | 3100 |
| 2021-09-21 | 19.56 | $19.38 | 15207 |
| 2021-09-20 | 19.58 | $19.39 | 21931 |
| 2021-09-17 | 19.60 | $19.60 | 13624 |
| 2021-09-16 | 19.60 | $19.60 | 10809 |
| 2021-09-15 | 19.61 | $19.60 | 18407 |
| 2021-09-14 | 19.61 | $19.66 | 12900 |
| 2021-09-13 | 19.60 | $19.70 | 14300 |
| 2021-09-10 | 19.59 | $19.72 | 11415 |
| 2021-09-09 | 19.58 | $19.68 | 12800 |
| 2021-09-08 | 19.56 | $19.58 | 34117 |
| 2021-09-07 | 19.56 | $19.64 | 30100 |
| 2021-09-03 | 19.55 | $19.69 | 18924 |
| 2021-09-02 | 19.54 | $19.66 | 27200 |
| 2021-09-01 | 19.53 | $19.73 | 30200 |
| 2021-08-31 | 19.51 | $19.59 | 19802 |
| 2021-08-30 | 19.50 | $19.50 | 19734 |
| 2021-08-27 | 19.50 | $19.55 | 17800 |
| 2021-08-26 | 19.49 | $19.60 | 12100 |
| 2021-08-25 | 19.48 | $19.43 | 9508 |
| 2021-08-24 | 19.49 | $19.33 | 19200 |
| 2021-08-23 | 19.50 | $19.33 | 14131 |
| 2021-08-20 | 19.52 | $19.42 | 16805 |
| 2021-08-19 | 19.53 | $19.30 | 29946 |
| 2021-08-18 | 19.56 | $19.55 | 11100 |
| 2021-08-17 | 19.56 | $19.67 | 12000 |
| 2021-08-16 | 19.55 | $19.73 | 23100 |
| 2021-08-13 | 19.53 | $19.72 | 27911 |
| 2021-08-12 | 19.51 | $19.72 | 27029 |
| 2021-08-11 | 19.48 | $19.61 | 6600 |
| 2021-08-10 | 19.47 | $19.61 | 25900 |
| 2021-08-09 | 19.45 | $19.64 | 18038 |
| 2021-08-06 | 19.43 | $19.54 | 14326 |
| 2021-08-05 | 19.42 | $19.53 | 32400 |
| 2021-08-04 | 19.41 | $19.59 | 16046 |
| 2021-08-03 | 19.39 | $19.65 | 28940 |
| 2021-08-02 | 19.37 | $19.52 | 12500 |
| 2021-07-30 | 19.35 | $19.50 | 13026 |
| 2021-07-29 | 19.34 | $19.48 | 17800 |
| 2021-07-28 | 19.32 | $19.31 | 21300 |
| 2021-07-27 | 19.32 | $19.30 | 10300 |
| 2021-07-26 | 19.32 | $19.27 | 38223 |
| 2021-07-23 | 19.33 | $19.22 | 23314 |
| 2021-07-22 | 19.34 | $19.17 | 25508 |
| 2021-07-21 | 19.36 | $19.11 | 19047 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.58
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.36
Average
16.22
Maximum
19.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.58 | $14.55 | 15440 |
| 2026-07-16 | 14.59 | $14.55 | 10900 |
| 2026-07-15 | 14.59 | $14.52 | 11646 |
| 2026-07-14 | 14.60 | $14.59 | 16003 |
| 2026-07-13 | 14.60 | $14.60 | 14900 |
| 2026-07-10 | 14.60 | $14.61 | 7621 |
| 2026-07-09 | 14.60 | $14.57 | 9100 |
| 2026-07-08 | 14.60 | $14.57 | 5147 |
| 2026-07-07 | 14.61 | $14.62 | 8921 |
| 2026-07-06 | 14.60 | $14.58 | 10633 |
| 2026-07-02 | 14.61 | $14.62 | 3936 |
| 2026-07-01 | 14.61 | $14.64 | 5614 |
| 2026-06-30 | 14.60 | $14.62 | 19544 |
| 2026-06-29 | 14.60 | $14.62 | 31700 |
| 2026-06-26 | 14.60 | $14.62 | 19720 |
| 2026-06-25 | 14.60 | $14.62 | 8226 |
| 2026-06-24 | 14.60 | $14.59 | 5800 |
| 2026-06-23 | 14.60 | $14.56 | 11629 |
| 2026-06-22 | 14.60 | $14.60 | 5900 |
| 2026-06-18 | 14.60 | $14.58 | 7700 |
| 2026-06-17 | 14.61 | $14.55 | 9900 |
| 2026-06-16 | 14.61 | $14.53 | 12029 |
| 2026-06-15 | 14.62 | $14.61 | 5000 |
| 2026-06-12 | 14.62 | $14.68 | 8400 |
| 2026-06-11 | 14.61 | $14.62 | 15847 |
| 2026-06-10 | 14.61 | $14.63 | 9200 |
| 2026-06-09 | 14.61 | $14.61 | 3600 |
| 2026-06-08 | 14.61 | $14.63 | 11021 |
| 2026-06-05 | 14.61 | $14.64 | 20800 |
| 2026-06-04 | 14.60 | $14.65 | 2445 |
| 2026-06-03 | 14.60 | $14.59 | 2700 |
| 2026-06-02 | 14.60 | $14.60 | 6027 |
| 2026-06-01 | 14.60 | $14.59 | 14108 |
| 2026-05-29 | 14.61 | $14.60 | 12200 |
| 2026-05-28 | 14.61 | $14.59 | 6700 |
| 2026-05-27 | 14.61 | $14.60 | 11442 |
| 2026-05-26 | 14.61 | $14.57 | 4200 |
| 2026-05-22 | 14.61 | $14.59 | 16946 |
| 2026-05-21 | 14.61 | $14.61 | 3909 |
| 2026-05-20 | 14.61 | $14.61 | 8800 |
| 2026-05-19 | 14.61 | $14.55 | 19832 |
| 2026-05-18 | 14.62 | $14.58 | 9500 |
| 2026-05-15 | 14.62 | $14.64 | 7327 |
| 2026-05-14 | 14.62 | $14.69 | 16102 |
| 2026-05-13 | 14.61 | $14.67 | 13013 |
| 2026-05-12 | 14.60 | $14.63 | 6226 |
| 2026-05-11 | 14.59 | $14.63 | 28900 |
| 2026-05-08 | 14.59 | $14.60 | 15200 |
| 2026-05-07 | 14.59 | $14.63 | 6500 |
| 2026-05-06 | 14.59 | $14.68 | 11000 |
| 2026-05-05 | 14.58 | $14.62 | 5700 |
| 2026-05-04 | 14.58 | $14.57 | 11400 |
| 2026-05-01 | 14.58 | $14.57 | 18300 |
| 2026-04-30 | 14.59 | $14.60 | 19602 |
| 2026-04-29 | 14.59 | $14.56 | 6400 |
| 2026-04-28 | 14.59 | $14.55 | 3108 |
| 2026-04-27 | 14.60 | $14.52 | 5346 |
| 2026-04-24 | 14.61 | $14.53 | 5500 |
| 2026-04-23 | 14.62 | $14.62 | 14627 |
| 2026-04-22 | 14.62 | $14.51 | 5004 |
| 2026-04-21 | 14.63 | $14.53 | 19400 |
| 2026-04-20 | 14.64 | $14.62 | 8032 |
| 2026-04-17 | 14.64 | $14.62 | 8600 |
| 2026-04-16 | 14.65 | $14.59 | 4400 |
| 2026-04-15 | 14.65 | $14.59 | 9100 |
| 2026-04-14 | 14.66 | $14.69 | 18916 |
| 2026-04-13 | 14.65 | $14.67 | 5517 |
| 2026-04-10 | 14.65 | $14.69 | 13427 |
| 2026-04-09 | 14.65 | $14.66 | 20341 |
| 2026-04-08 | 14.64 | $14.78 | 9600 |
| 2026-04-07 | 14.63 | $14.62 | 9000 |
| 2026-04-06 | 14.62 | $14.60 | 10121 |
| 2026-04-02 | 14.62 | $14.70 | 7836 |
| 2026-04-01 | 14.61 | $14.67 | 6331 |
| 2026-03-31 | 14.60 | $14.55 | 14927 |
| 2026-03-30 | 14.59 | $14.48 | 13822 |
| 2026-03-27 | 14.60 | $14.58 | 2900 |
| 2026-03-26 | 14.59 | $15.07 | 6700 |
| 2026-03-25 | 14.54 | $14.55 | 7814 |
| 2026-03-24 | 14.53 | $14.54 | 3206 |
| 2026-03-23 | 14.52 | $14.44 | 4100 |
| 2026-03-20 | 14.53 | $14.54 | 11300 |
| 2026-03-19 | 14.52 | $14.63 | 10200 |
| 2026-03-18 | 14.50 | $14.67 | 18912 |
| 2026-03-17 | 14.48 | $14.79 | 26600 |
| 2026-03-16 | 14.44 | $14.85 | 68402 |
| 2026-03-13 | 14.40 | $14.68 | 56000 |
| 2026-03-12 | 14.37 | $14.47 | 53900 |
| 2026-03-11 | 14.36 | $14.35 | 2600 |
| 2026-03-10 | 14.36 | $14.32 | 13004 |
| 2026-03-09 | 14.37 | $14.39 | 19100 |
| 2026-03-06 | 14.37 | $14.27 | 44439 |
| 2026-03-05 | 14.38 | $14.32 | 12619 |
| 2026-03-04 | 14.39 | $14.38 | 10224 |
| 2026-03-03 | 14.39 | $14.38 | 6500 |
| 2026-03-02 | 14.39 | $14.40 | 9200 |
| 2026-02-27 | 14.40 | $14.36 | 15419 |
| 2026-02-26 | 14.40 | $14.40 | 10338 |
| 2026-02-25 | 14.40 | $14.38 | 3700 |
| 2026-02-24 | 14.41 | $14.36 | 3924 |
| 2026-02-23 | 14.42 | $14.39 | 14000 |
| 2026-02-20 | 14.43 | $14.38 | 5700 |
| 2026-02-19 | 14.43 | $14.38 | 4827 |
| 2026-02-18 | 14.44 | $14.38 | 6049 |
| 2026-02-17 | 14.45 | $14.40 | 12039 |
| 2026-02-13 | 14.46 | $14.38 | 8400 |
| 2026-02-12 | 14.47 | $14.52 | 16031 |
| 2026-02-11 | 14.47 | $14.37 | 13200 |
| 2026-02-10 | 14.48 | $14.43 | 8400 |
| 2026-02-09 | 14.49 | $14.41 | 10606 |
| 2026-02-06 | 14.50 | $14.44 | 43300 |
| 2026-02-05 | 14.51 | $14.36 | 43700 |
| 2026-02-04 | 14.53 | $14.51 | 11720 |
| 2026-02-03 | 14.53 | $14.45 | 34300 |
| 2026-02-02 | 14.53 | $14.53 | 11900 |
| 2026-01-30 | 14.53 | $14.49 | 10600 |
| 2026-01-29 | 14.53 | $14.52 | 14000 |
| 2026-01-28 | 14.53 | $14.50 | 13400 |
| 2026-01-27 | 14.53 | $14.59 | 4325 |
| 2026-01-26 | 14.52 | $14.53 | 4813 |
| 2026-01-23 | 14.52 | $14.55 | 4536 |
| 2026-01-22 | 14.51 | $14.55 | 12200 |
| 2026-01-21 | 14.50 | $14.52 | 5300 |
| 2026-01-20 | 14.50 | $14.47 | 7500 |
| 2026-01-16 | 14.50 | $14.56 | 2000 |
| 2026-01-15 | 14.49 | $14.55 | 8809 |
| 2026-01-14 | 14.48 | $14.65 | 12000 |
| 2026-01-13 | 14.46 | $14.64 | 8300 |
| 2026-01-12 | 14.44 | $14.62 | 17418 |
| 2026-01-09 | 14.43 | $14.58 | 48200 |
| 2026-01-08 | 14.42 | $14.39 | 8000 |
| 2026-01-07 | 14.42 | $14.40 | 3000 |
| 2026-01-06 | 14.43 | $14.38 | 5900 |
| 2026-01-05 | 14.44 | $14.38 | 9400 |
| 2026-01-02 | 14.45 | $14.42 | 9736 |
| 2025-12-31 | 14.46 | $14.36 | 5702 |
| 2025-12-30 | 14.47 | $14.35 | 10700 |
| 2025-12-29 | 14.49 | $14.35 | 22900 |
| 2025-12-26 | 14.50 | $14.40 | 2400 |
| 2025-12-24 | 14.51 | $14.44 | 1108 |
| 2025-12-23 | 14.52 | $14.45 | 33900 |
| 2025-12-22 | 14.52 | $14.45 | 26140 |
| 2025-12-19 | 14.53 | $14.45 | 7300 |
| 2025-12-18 | 14.54 | $14.45 | 34100 |
| 2025-12-17 | 14.54 | $14.53 | 6700 |
| 2025-12-16 | 14.54 | $14.54 | 36310 |
| 2025-12-15 | 14.53 | $14.48 | 19911 |
| 2025-12-12 | 14.53 | $14.75 | 27600 |
| 2025-12-11 | 14.51 | $14.65 | 40100 |
| 2025-12-10 | 14.49 | $14.64 | 43363 |
| 2025-12-09 | 14.48 | $14.49 | 16900 |
| 2025-12-08 | 14.48 | $14.50 | 13900 |
| 2025-12-05 | 14.48 | $14.61 | 17018 |
| 2025-12-04 | 14.47 | $14.52 | 38724 |
| 2025-12-03 | 14.47 | $14.53 | 5024 |
| 2025-12-02 | 14.47 | $14.40 | 14200 |
| 2025-12-01 | 14.48 | $14.44 | 25212 |
| 2025-11-28 | 14.50 | $14.51 | 13000 |
| 2025-11-26 | 14.50 | $14.45 | 9941 |
| 2025-11-25 | 14.52 | $14.47 | 14744 |
| 2025-11-24 | 14.53 | $14.42 | 15400 |
| 2025-11-21 | 14.56 | $14.31 | 28000 |
| 2025-11-20 | 14.59 | $14.28 | 27327 |
| 2025-11-19 | 14.63 | $14.36 | 24000 |
| 2025-11-18 | 14.66 | $14.48 | 51800 |
| 2025-11-17 | 14.68 | $14.44 | 22700 |
| 2025-11-14 | 14.71 | $14.53 | 13900 |
| 2025-11-13 | 14.73 | $14.60 | 34321 |
| 2025-11-12 | 14.74 | $14.69 | 17800 |
| 2025-11-11 | 14.75 | $14.69 | 9049 |
| 2025-11-10 | 14.75 | $14.70 | 11735 |
| 2025-11-07 | 14.76 | $14.70 | 21300 |
| 2025-11-06 | 14.76 | $14.72 | 18823 |
| 2025-11-05 | 14.77 | $14.77 | 20535 |
| 2025-11-04 | 14.77 | $14.74 | 76900 |
| 2025-11-03 | 14.77 | $14.82 | 16800 |
| 2025-10-31 | 14.76 | $14.80 | 12100 |
| 2025-10-30 | 14.76 | $14.85 | 35900 |
| 2025-10-29 | 14.75 | $14.84 | 109600 |
| 2025-10-28 | 14.75 | $14.84 | 71000 |
| 2025-10-27 | 14.74 | $14.71 | 37800 |
| 2025-10-24 | 14.74 | $14.71 | 2300 |
| 2025-10-23 | 14.75 | $14.67 | 27612 |
| 2025-10-22 | 14.76 | $14.65 | 8600 |
| 2025-10-21 | 14.77 | $14.71 | 14229 |
| 2025-10-20 | 14.77 | $14.69 | 10101 |
| 2025-10-17 | 14.78 | $14.74 | 17821 |
| 2025-10-16 | 14.78 | $14.76 | 23609 |
| 2025-10-15 | 14.78 | $14.68 | 5952 |
| 2025-10-14 | 14.79 | $14.83 | 3537 |
| 2025-10-13 | 14.78 | $14.83 | 9545 |
| 2025-10-10 | 14.77 | $14.81 | 34044 |
| 2025-10-09 | 14.76 | $14.86 | 15113 |
| 2025-10-08 | 14.75 | $14.81 | 227400 |
| 2025-10-07 | 14.74 | $14.80 | 26700 |
| 2025-10-06 | 14.74 | $14.78 | 28900 |
| 2025-10-03 | 14.73 | $14.89 | 42705 |
| 2025-10-02 | 14.72 | $14.83 | 50934 |
| 2025-10-01 | 14.71 | $14.72 | 67400 |
| 2025-09-30 | 14.71 | $14.72 | 264300 |
| 2025-09-29 | 14.71 | $14.69 | 18046 |
| 2025-09-26 | 14.72 | $14.66 | 60900 |
| 2025-09-25 | 14.73 | $14.71 | 17351 |
| 2025-09-24 | 14.73 | $14.70 | 10723 |
| 2025-09-23 | 14.74 | $14.72 | 4142 |
| 2025-09-22 | 14.74 | $14.71 | 6528 |
| 2025-09-19 | 14.74 | $14.66 | 12500 |
| 2025-09-18 | 14.75 | $14.65 | 12935 |
| 2025-09-17 | 14.76 | $14.68 | 19613 |
| 2025-09-16 | 14.77 | $14.71 | 4400 |
| 2025-09-15 | 14.77 | $14.70 | 16737 |
| 2025-09-12 | 14.78 | $14.81 | 20339 |
| 2025-09-11 | 14.77 | $14.77 | 19700 |
| 2025-09-10 | 14.77 | $14.82 | 18325 |
| 2025-09-09 | 14.76 | $14.80 | 4323 |
| 2025-09-08 | 14.76 | $14.81 | 11800 |
| 2025-09-05 | 14.75 | $14.80 | 13500 |
| 2025-09-04 | 14.74 | $14.78 | 16600 |
| 2025-09-03 | 14.74 | $14.78 | 8100 |
| 2025-09-02 | 14.73 | $14.79 | 16800 |
| 2025-08-29 | 14.73 | $14.83 | 15925 |
| 2025-08-28 | 14.71 | $14.80 | 28411 |
| 2025-08-27 | 14.70 | $14.72 | 4800 |
| 2025-08-26 | 14.70 | $14.74 | 8832 |
| 2025-08-25 | 14.70 | $14.73 | 10100 |
| 2025-08-22 | 14.69 | $14.69 | 19200 |
| 2025-08-21 | 14.69 | $14.68 | 30539 |
| 2025-08-20 | 14.69 | $14.65 | 10800 |
| 2025-08-19 | 14.70 | $14.67 | 15628 |
| 2025-08-18 | 14.69 | $14.69 | 9500 |
| 2025-08-15 | 14.69 | $14.70 | 34545 |
| 2025-08-14 | 14.69 | $14.77 | 48915 |
| 2025-08-13 | 14.67 | $14.75 | 56400 |
| 2025-08-12 | 14.66 | $14.71 | 5523 |
| 2025-08-11 | 14.65 | $14.70 | 16641 |
| 2025-08-08 | 14.64 | $14.68 | 15200 |
| 2025-08-07 | 14.63 | $14.70 | 10910 |
| 2025-08-06 | 14.62 | $14.68 | 6816 |
| 2025-08-05 | 14.61 | $14.69 | 9710 |
| 2025-08-04 | 14.60 | $14.70 | 10223 |
| 2025-08-01 | 14.59 | $14.69 | 27645 |
| 2025-07-31 | 14.58 | $14.70 | 63331 |
| 2025-07-30 | 14.57 | $14.68 | 91507 |
| 2025-07-29 | 14.56 | $14.59 | 40314 |
| 2025-07-28 | 14.56 | $14.61 | 29900 |
| 2025-07-25 | 14.56 | $14.59 | 27200 |
| 2025-07-24 | 14.56 | $14.58 | 22607 |
| 2025-07-23 | 14.56 | $14.57 | 46700 |
| 2025-07-22 | 14.56 | $14.49 | 14728 |
| 2025-07-21 | 14.57 | $14.47 | 9119 |
| 2025-07-18 | 14.58 | $14.52 | 27600 |
| 2025-07-17 | 14.59 | $14.46 | 30300 |
| 2025-07-16 | 14.60 | $14.43 | 8200 |
| 2025-07-15 | 14.62 | $14.44 | 17500 |
| 2025-07-14 | 14.64 | $14.54 | 48048 |
| 2025-07-11 | 14.65 | $14.68 | 18935 |
| 2025-07-10 | 14.65 | $14.71 | 12800 |
| 2025-07-09 | 14.65 | $14.69 | 39000 |
| 2025-07-08 | 14.65 | $14.68 | 25600 |
| 2025-07-07 | 14.64 | $14.78 | 108032 |
| 2025-07-03 | 14.63 | $14.61 | 19732 |
| 2025-07-02 | 14.64 | $14.54 | 101449 |
| 2025-07-01 | 14.65 | $14.56 | 25300 |
| 2025-06-30 | 14.66 | $14.55 | 48737 |
| 2025-06-27 | 14.68 | $14.64 | 34400 |
| 2025-06-26 | 14.69 | $14.64 | 34928 |
| 2025-06-25 | 14.70 | $14.67 | 22100 |
| 2025-06-24 | 14.71 | $14.69 | 28305 |
| 2025-06-23 | 14.72 | $14.63 | 22903 |
| 2025-06-20 | 14.73 | $14.66 | 13700 |
| 2025-06-18 | 14.75 | $14.65 | 11103 |
| 2025-06-17 | 14.76 | $14.67 | 30000 |
| 2025-06-16 | 14.78 | $14.67 | 11300 |
| 2025-06-13 | 14.80 | $14.63 | 19003 |
| 2025-06-12 | 14.82 | $14.78 | 40900 |
| 2025-06-11 | 14.83 | $14.72 | 18500 |
| 2025-06-10 | 14.85 | $14.77 | 18816 |
| 2025-06-09 | 14.87 | $14.70 | 31625 |
| 2025-06-06 | 14.89 | $14.72 | 47114 |
| 2025-06-05 | 14.92 | $14.69 | 30917 |
| 2025-06-04 | 14.95 | $14.73 | 10803 |
| 2025-06-03 | 14.98 | $14.70 | 43500 |
| 2025-06-02 | 15.01 | $14.92 | 59371 |
| 2025-05-30 | 15.03 | $14.97 | 301493 |
| 2025-05-29 | 15.04 | $15.00 | 21370 |
| 2025-05-28 | 15.05 | $15.01 | 7661 |
| 2025-05-27 | 15.06 | $15.00 | 28627 |
| 2025-05-23 | 15.07 | $15.00 | 42739 |
| 2025-05-22 | 15.08 | $14.95 | 29131 |
| 2025-05-21 | 15.10 | $14.98 | 22882 |
| 2025-05-20 | 15.11 | $14.96 | 15826 |
| 2025-05-19 | 15.13 | $14.97 | 18749 |
| 2025-05-16 | 15.15 | $14.99 | 48283 |
| 2025-05-15 | 15.17 | $15.02 | 48082 |
| 2025-05-14 | 15.18 | $15.19 | 6955 |
| 2025-05-13 | 15.18 | $15.20 | 4536 |
| 2025-05-12 | 15.18 | $15.20 | 18043 |
| 2025-05-09 | 15.18 | $15.17 | 1915 |
| 2025-05-08 | 15.18 | $15.13 | 12096 |
| 2025-05-07 | 15.18 | $15.14 | 9374 |
| 2025-05-06 | 15.18 | $15.13 | 34373 |
| 2025-05-05 | 15.18 | $15.16 | 29837 |
| 2025-05-02 | 15.18 | $15.25 | 16639 |
| 2025-05-01 | 15.18 | $15.22 | 26000 |
| 2025-04-30 | 15.17 | $15.24 | 30706 |
| 2025-04-29 | 15.17 | $15.22 | 16700 |
| 2025-04-28 | 15.17 | $15.22 | 22700 |
| 2025-04-25 | 15.16 | $15.21 | 2900 |
| 2025-04-24 | 15.16 | $15.20 | 12031 |
| 2025-04-23 | 15.16 | $15.13 | 23900 |
| 2025-04-22 | 15.17 | $15.16 | 6316 |
| 2025-04-21 | 15.17 | $15.11 | 34734 |
| 2025-04-17 | 15.18 | $15.15 | 2900 |
| 2025-04-16 | 15.18 | $15.07 | 8148 |
| 2025-04-15 | 15.19 | $15.16 | 25600 |
| 2025-04-14 | 15.19 | $15.23 | 21148 |
| 2025-04-11 | 15.19 | $15.09 | 23900 |
| 2025-04-10 | 15.20 | $15.04 | 13200 |
| 2025-04-09 | 15.21 | $15.15 | 16500 |
| 2025-04-08 | 15.21 | $15.00 | 9617 |
| 2025-04-07 | 15.23 | $14.97 | 38444 |
| 2025-04-04 | 15.25 | $15.47 | 205000 |
| 2025-04-03 | 15.22 | $15.60 | 21800 |
| 2025-04-02 | 15.18 | $15.35 | 6948 |
| 2025-04-01 | 15.16 | $15.38 | 14511 |
| 2025-03-31 | 15.14 | $15.21 | 227900 |
| 2025-03-28 | 15.13 | $15.19 | 13844 |
| 2025-03-27 | 15.12 | $15.15 | 4600 |
| 2025-03-26 | 15.12 | $15.16 | 8900 |
| 2025-03-25 | 15.12 | $15.17 | 13940 |
| 2025-03-24 | 15.11 | $15.08 | 21226 |
| 2025-03-21 | 15.12 | $15.08 | 5943 |
| 2025-03-20 | 15.12 | $15.15 | 3119 |
| 2025-03-19 | 15.13 | $15.12 | 29000 |
| 2025-03-18 | 15.13 | $15.06 | 1004 |
| 2025-03-17 | 15.14 | $15.11 | 4500 |
| 2025-03-14 | 15.15 | $15.05 | 23700 |
| 2025-03-13 | 15.16 | $15.11 | 7800 |
| 2025-03-12 | 15.17 | $15.13 | 4547 |
| 2025-03-11 | 15.18 | $15.10 | 10043 |
| 2025-03-10 | 15.19 | $15.14 | 6540 |
| 2025-03-07 | 15.20 | $15.16 | 941 |
| 2025-03-06 | 15.21 | $15.18 | 3000 |
| 2025-03-05 | 15.21 | $15.25 | 20200 |
| 2025-03-04 | 15.21 | $15.10 | 31644 |
| 2025-03-03 | 15.23 | $15.13 | 13805 |
| 2025-02-28 | 15.24 | $15.14 | 18117 |
| 2025-02-27 | 15.25 | $15.12 | 22114 |
| 2025-02-26 | 15.26 | $15.10 | 47838 |
| 2025-02-25 | 15.27 | $15.16 | 76906 |
| 2025-02-24 | 15.28 | $15.30 | 6500 |
| 2025-02-21 | 15.27 | $15.29 | 16648 |
| 2025-02-20 | 15.27 | $15.30 | 8300 |
| 2025-02-19 | 15.26 | $15.28 | 23129 |
| 2025-02-18 | 15.25 | $15.39 | 16302 |
| 2025-02-14 | 15.23 | $15.33 | 12733 |
| 2025-02-13 | 15.21 | $15.29 | 14400 |
| 2025-02-12 | 15.20 | $15.29 | 6400 |
| 2025-02-11 | 15.19 | $15.31 | 5306 |
| 2025-02-10 | 15.17 | $15.30 | 8600 |
| 2025-02-07 | 15.16 | $15.27 | 8700 |
| 2025-02-06 | 15.15 | $15.26 | 22544 |
| 2025-02-05 | 15.13 | $15.24 | 13543 |
| 2025-02-04 | 15.12 | $15.26 | 18900 |
| 2025-02-03 | 15.11 | $15.13 | 5100 |
| 2025-01-31 | 15.11 | $15.15 | 44328 |
| 2025-01-30 | 15.11 | $15.12 | 23728 |
| 2025-01-29 | 15.12 | $15.03 | 10923 |
| 2025-01-28 | 15.13 | $15.09 | 5200 |
| 2025-01-27 | 15.14 | $15.02 | 20914 |
| 2025-01-24 | 15.16 | $15.09 | 8800 |
| 2025-01-23 | 15.17 | $15.11 | 4205 |
| 2025-01-22 | 15.18 | $15.16 | 8831 |
| 2025-01-21 | 15.18 | $15.11 | 7615 |
| 2025-01-17 | 15.19 | $15.11 | 11400 |
| 2025-01-16 | 15.20 | $15.14 | 22500 |
| 2025-01-15 | 15.21 | $15.13 | 26900 |
| 2025-01-14 | 15.22 | $15.12 | 14340 |
| 2025-01-13 | 15.24 | $15.15 | 12600 |
| 2025-01-10 | 15.25 | $15.08 | 37700 |
| 2025-01-08 | 15.27 | $15.19 | 14126 |
| 2025-01-07 | 15.29 | $15.26 | 33800 |
| 2025-01-06 | 15.29 | $15.34 | 207500 |
| 2025-01-03 | 15.30 | $15.22 | 30700 |
| 2025-01-02 | 15.31 | $15.26 | 11509 |
| 2024-12-31 | 15.32 | $15.44 | 217741 |
| 2024-12-30 | 15.31 | $15.18 | 6201 |
| 2024-12-27 | 15.33 | $15.21 | 4513 |
| 2024-12-26 | 15.34 | $15.22 | 7207 |
| 2024-12-24 | 15.36 | $15.28 | 10000 |
| 2024-12-23 | 15.36 | $15.20 | 12235 |
| 2024-12-20 | 15.38 | $15.20 | 31900 |
| 2024-12-19 | 15.40 | $15.14 | 25334 |
| 2024-12-18 | 15.42 | $15.25 | 31500 |
| 2024-12-17 | 15.43 | $15.49 | 20627 |
| 2024-12-16 | 15.41 | $15.44 | 16900 |
| 2024-12-13 | 15.40 | $15.45 | 13900 |
| 2024-12-12 | 15.39 | $15.55 | 7100 |
| 2024-12-11 | 15.37 | $15.55 | 16139 |
| 2024-12-10 | 15.34 | $15.53 | 7200 |
| 2024-12-09 | 15.32 | $15.48 | 13417 |
| 2024-12-06 | 15.30 | $15.54 | 23014 |
| 2024-12-05 | 15.28 | $15.47 | 14200 |
| 2024-12-04 | 15.26 | $15.31 | 19200 |
| 2024-12-03 | 15.26 | $15.30 | 42400 |
| 2024-12-02 | 15.26 | $15.28 | 7400 |
| 2024-11-29 | 15.26 | $15.33 | 7536 |
| 2024-11-27 | 15.25 | $15.31 | 6435 |
| 2024-11-26 | 15.25 | $15.25 | 10300 |
| 2024-11-25 | 15.25 | $15.20 | 13203 |
| 2024-11-22 | 15.26 | $15.14 | 19225 |
| 2024-11-21 | 15.28 | $15.15 | 14003 |
| 2024-11-20 | 15.29 | $15.15 | 13100 |
| 2024-11-19 | 15.31 | $15.23 | 5813 |
| 2024-11-18 | 15.32 | $15.20 | 13100 |
| 2024-11-15 | 15.33 | $15.17 | 5300 |
| 2024-11-14 | 15.35 | $15.31 | 19300 |
| 2024-11-13 | 15.36 | $15.30 | 3619 |
| 2024-11-12 | 15.36 | $15.30 | 9112 |
| 2024-11-11 | 15.37 | $15.41 | 9700 |
| 2024-11-08 | 15.37 | $15.47 | 15800 |
| 2024-11-07 | 15.36 | $15.39 | 18737 |
| 2024-11-06 | 15.36 | $15.41 | 12910 |
| 2024-11-05 | 15.35 | $15.36 | 7400 |
| 2024-11-04 | 15.36 | $15.29 | 9400 |
| 2024-11-01 | 15.37 | $15.31 | 13545 |
| 2024-10-31 | 15.38 | $15.30 | 6200 |
| 2024-10-30 | 15.39 | $15.27 | 8100 |
| 2024-10-29 | 15.41 | $15.28 | 10900 |
| 2024-10-28 | 15.42 | $15.40 | 33746 |
| 2024-10-25 | 15.43 | $15.43 | 13720 |
| 2024-10-24 | 15.43 | $15.37 | 3400 |
| 2024-10-23 | 15.43 | $15.31 | 17320 |
| 2024-10-22 | 15.44 | $15.41 | 15449 |
| 2024-10-21 | 15.44 | $15.45 | 7700 |
| 2024-10-18 | 15.44 | $15.48 | 12635 |
| 2024-10-17 | 15.43 | $15.34 | 6520 |
| 2024-10-16 | 15.43 | $15.37 | 8600 |
| 2024-10-15 | 15.43 | $15.35 | 18124 |
| 2024-10-14 | 15.44 | $15.50 | 7922 |
| 2024-10-11 | 15.42 | $15.51 | 13100 |
| 2024-10-10 | 15.41 | $15.56 | 10244 |
| 2024-10-09 | 15.38 | $15.52 | 7300 |
| 2024-10-08 | 15.37 | $15.50 | 19525 |
| 2024-10-07 | 15.35 | $15.42 | 35049 |
| 2024-10-04 | 15.34 | $15.54 | 168800 |
| 2024-10-03 | 15.31 | $15.50 | 5400 |
| 2024-10-02 | 15.29 | $15.45 | 3014 |
| 2024-10-01 | 15.28 | $15.46 | 188600 |
| 2024-09-30 | 15.26 | $15.39 | 7000 |
| 2024-09-27 | 15.24 | $15.29 | 8100 |
| 2024-09-26 | 15.24 | $15.25 | 28000 |
| 2024-09-25 | 15.24 | $15.21 | 5344 |
| 2024-09-24 | 15.24 | $15.20 | 7400 |
| 2024-09-23 | 15.24 | $15.15 | 9221 |
| 2024-09-20 | 15.25 | $15.19 | 22337 |
| 2024-09-19 | 15.25 | $15.18 | 80800 |
| 2024-09-18 | 15.26 | $15.31 | 11227 |
| 2024-09-17 | 15.25 | $15.25 | 7500 |
| 2024-09-16 | 15.24 | $15.22 | 19700 |
| 2024-09-13 | 15.24 | $15.25 | 10400 |
| 2024-09-12 | 15.24 | $15.39 | 39400 |
| 2024-09-11 | 15.22 | $15.33 | 11529 |
| 2024-09-10 | 15.20 | $15.32 | 8400 |
| 2024-09-09 | 15.19 | $15.33 | 20900 |
| 2024-09-06 | 15.17 | $15.24 | 22600 |
| 2024-09-05 | 15.16 | $15.27 | 13100 |
| 2024-09-04 | 15.15 | $15.19 | 4408 |
| 2024-09-03 | 15.15 | $15.17 | 20636 |
| 2024-08-30 | 15.14 | $15.22 | 12400 |
| 2024-08-29 | 15.13 | $15.19 | 10311 |
| 2024-08-28 | 15.13 | $15.14 | 21140 |
| 2024-08-27 | 15.13 | $15.20 | 19920 |
| 2024-08-26 | 15.12 | $15.15 | 37121 |
| 2024-08-23 | 15.12 | $15.03 | 27600 |
| 2024-08-22 | 15.13 | $14.98 | 53700 |
| 2024-08-21 | 15.15 | $15.14 | 17100 |
| 2024-08-20 | 15.15 | $15.15 | 12700 |
| 2024-08-19 | 15.16 | $15.17 | 27400 |
| 2024-08-16 | 15.16 | $15.12 | 10400 |
| 2024-08-15 | 15.16 | $15.14 | 16200 |
| 2024-08-14 | 15.17 | $15.20 | 16700 |
| 2024-08-13 | 15.17 | $15.18 | 39413 |
| 2024-08-12 | 15.17 | $15.18 | 32225 |
| 2024-08-09 | 15.17 | $15.13 | 19800 |
| 2024-08-08 | 15.18 | $15.15 | 14100 |
| 2024-08-07 | 15.19 | $15.11 | 37100 |
| 2024-08-06 | 15.20 | $14.99 | 26700 |
| 2024-08-05 | 15.22 | $15.00 | 31100 |
| 2024-08-02 | 15.25 | $15.20 | 19001 |
| 2024-08-01 | 15.26 | $15.25 | 30619 |
| 2024-07-31 | 15.26 | $15.25 | 27547 |
| 2024-07-30 | 15.27 | $15.30 | 59000 |
| 2024-07-29 | 15.27 | $15.22 | 3442 |
| 2024-07-26 | 15.27 | $15.19 | 28700 |
| 2024-07-25 | 15.29 | $15.21 | 20900 |
| 2024-07-24 | 15.30 | $15.22 | 16600 |
| 2024-07-23 | 15.31 | $15.28 | 31600 |
| 2024-07-22 | 15.31 | $15.23 | 8712 |
| 2024-07-19 | 15.32 | $15.23 | 3800 |
| 2024-07-18 | 15.33 | $15.23 | 29100 |
| 2024-07-17 | 15.34 | $15.24 | 20841 |
| 2024-07-16 | 15.34 | $15.35 | 17514 |
| 2024-07-15 | 15.34 | $15.28 | 15018 |
| 2024-07-12 | 15.34 | $15.35 | 38510 |
| 2024-07-11 | 15.34 | $15.37 | 14500 |
| 2024-07-10 | 15.34 | $15.37 | 8700 |
| 2024-07-09 | 15.33 | $15.36 | 52229 |
| 2024-07-08 | 15.33 | $15.39 | 185118 |
| 2024-07-05 | 15.32 | $15.44 | 19900 |
| 2024-07-03 | 15.30 | $15.36 | 6700 |
| 2024-07-02 | 15.29 | $15.38 | 1734 |
| 2024-07-01 | 15.28 | $15.30 | 212100 |
| 2024-06-28 | 15.27 | $15.36 | 12500 |
| 2024-06-27 | 15.26 | $15.35 | 4300 |
| 2024-06-26 | 15.25 | $15.28 | 2400 |
| 2024-06-25 | 15.24 | $15.27 | 6700 |
| 2024-06-24 | 15.24 | $15.25 | 2708 |
| 2024-06-21 | 15.23 | $15.26 | 8848 |
| 2024-06-20 | 15.22 | $15.21 | 6341 |
| 2024-06-18 | 15.22 | $15.27 | 15000 |
| 2024-06-17 | 15.21 | $15.20 | 5214 |
| 2024-06-14 | 15.21 | $15.23 | 6100 |
| 2024-06-13 | 15.20 | $15.40 | 21919 |
| 2024-06-12 | 15.18 | $15.33 | 15700 |
| 2024-06-11 | 15.16 | $15.32 | 14221 |
| 2024-06-10 | 15.15 | $15.26 | 20411 |
| 2024-06-07 | 15.13 | $15.22 | 18313 |
| 2024-06-06 | 15.13 | $15.15 | 10500 |
| 2024-06-05 | 15.13 | $15.20 | 11042 |
| 2024-06-04 | 15.12 | $15.16 | 17244 |
| 2024-06-03 | 15.12 | $15.09 | 7815 |
| 2024-05-31 | 15.12 | $15.06 | 15700 |
| 2024-05-30 | 15.13 | $15.05 | 6200 |
| 2024-05-29 | 15.14 | $15.10 | 10419 |
| 2024-05-28 | 15.15 | $15.10 | 7626 |
| 2024-05-24 | 15.16 | $15.10 | 4600 |
| 2024-05-23 | 15.17 | $15.10 | 16837 |
| 2024-05-22 | 15.18 | $15.14 | 7526 |
| 2024-05-21 | 15.18 | $15.15 | 7600 |
| 2024-05-20 | 15.19 | $15.17 | 20216 |
| 2024-05-17 | 15.19 | $15.19 | 14400 |
| 2024-05-16 | 15.19 | $15.19 | 30448 |
| 2024-05-15 | 15.19 | $15.12 | 11100 |
| 2024-05-14 | 15.19 | $15.06 | 19030 |
| 2024-05-13 | 15.21 | $15.18 | 7449 |
| 2024-05-10 | 15.21 | $15.20 | 8700 |
| 2024-05-09 | 15.20 | $15.20 | 6600 |
| 2024-05-08 | 15.20 | $15.23 | 17336 |
| 2024-05-07 | 15.20 | $15.23 | 13019 |
| 2024-05-06 | 15.20 | $15.24 | 9328 |
| 2024-05-03 | 15.20 | $15.23 | 8302 |
| 2024-05-02 | 15.20 | $15.17 | 9430 |
| 2024-05-01 | 15.21 | $15.20 | 15500 |
| 2024-04-30 | 15.22 | $15.25 | 6500 |
| 2024-04-29 | 15.23 | $15.23 | 23100 |
| 2024-04-26 | 15.24 | $15.23 | 29200 |
| 2024-04-25 | 15.26 | $15.15 | 21226 |
| 2024-04-24 | 15.29 | $15.27 | 141200 |
| 2024-04-23 | 15.31 | $15.37 | 129600 |
| 2024-04-22 | 15.32 | $15.05 | 38900 |
| 2024-04-19 | 15.37 | $15.00 | 20117 |
| 2024-04-18 | 15.43 | $15.05 | 15200 |
| 2024-04-17 | 15.49 | $15.10 | 1100 |
| 2024-04-16 | 15.55 | $15.12 | 2914 |
| 2024-04-15 | 15.61 | $15.10 | 21023 |
| 2024-04-12 | 15.67 | $15.28 | 5314 |
| 2024-04-11 | 15.72 | $15.41 | 12500 |
| 2024-04-10 | 15.76 | $15.43 | 23000 |
| 2024-04-09 | 15.81 | $15.56 | 25535 |
| 2024-04-08 | 15.84 | $15.54 | 10200 |
| 2024-04-05 | 15.88 | $15.57 | 19306 |
| 2024-04-04 | 15.92 | $15.71 | 14700 |
| 2024-04-03 | 15.94 | $15.79 | 5902 |
| 2024-04-02 | 15.96 | $15.75 | 4000 |
| 2024-04-01 | 15.99 | $15.78 | 163300 |
| 2024-03-28 | 16.01 | $15.86 | 102000 |
| 2024-03-27 | 16.03 | $16.05 | 86134 |
| 2024-03-26 | 16.02 | $16.04 | 42800 |
| 2024-03-25 | 16.02 | $16.13 | 271800 |
| 2024-03-22 | 16.01 | $16.05 | 37424 |
| 2024-03-21 | 16.01 | $16.02 | 14800 |
| 2024-03-20 | 16.01 | $15.99 | 8927 |
| 2024-03-19 | 16.01 | $15.95 | 25100 |
| 2024-03-18 | 16.02 | $15.83 | 52600 |
| 2024-03-15 | 16.04 | $15.96 | 4500 |
| 2024-03-14 | 16.05 | $15.98 | 11200 |
| 2024-03-13 | 16.05 | $16.13 | 6214 |
| 2024-03-12 | 16.04 | $16.12 | 6138 |
| 2024-03-11 | 16.04 | $16.10 | 10713 |
| 2024-03-08 | 16.03 | $16.05 | 3800 |
| 2024-03-07 | 16.03 | $16.05 | 6800 |
| 2024-03-06 | 16.03 | $15.99 | 11536 |
| 2024-03-05 | 16.04 | $15.98 | 2500 |
| 2024-03-04 | 16.04 | $16.01 | 14130 |
| 2024-03-01 | 16.05 | $16.01 | 19800 |
| 2024-02-29 | 16.05 | $16.07 | 4400 |
| 2024-02-28 | 16.05 | $16.02 | 3000 |
| 2024-02-27 | 16.05 | $16.01 | 8600 |
| 2024-02-26 | 16.05 | $16.01 | 2130 |
| 2024-02-23 | 16.05 | $16.00 | 12004 |
| 2024-02-22 | 16.05 | $16.09 | 4008 |
| 2024-02-21 | 16.05 | $16.12 | 4900 |
| 2024-02-20 | 16.03 | $16.05 | 3647 |
| 2024-02-16 | 16.02 | $15.98 | 2015 |
| 2024-02-15 | 16.02 | $16.07 | 2500 |
| 2024-02-14 | 16.01 | $16.05 | 1800 |
| 2024-02-13 | 16.00 | $16.09 | 9400 |
| 2024-02-12 | 15.98 | $16.13 | 3839 |
| 2024-02-09 | 15.96 | $16.09 | 600 |
| 2024-02-08 | 15.94 | $16.06 | 1242 |
| 2024-02-07 | 15.93 | $16.10 | 6217 |
| 2024-02-06 | 15.90 | $16.10 | 2300 |
| 2024-02-05 | 15.88 | $15.99 | 3518 |
| 2024-02-02 | 15.87 | $15.95 | 4000 |
| 2024-02-01 | 15.86 | $16.06 | 9440 |
| 2024-01-31 | 15.84 | $15.90 | 7400 |
| 2024-01-30 | 15.83 | $15.93 | 3700 |
| 2024-01-29 | 15.82 | $15.84 | 2924 |
| 2024-01-26 | 15.82 | $15.85 | 3003 |
| 2024-01-25 | 15.81 | $15.84 | 1300 |
| 2024-01-24 | 15.81 | $15.83 | 1537 |
| 2024-01-23 | 15.81 | $15.76 | 5201 |
| 2024-01-22 | 15.81 | $15.78 | 7000 |
| 2024-01-19 | 15.81 | $15.73 | 6127 |
| 2024-01-18 | 15.82 | $15.75 | 19212 |
| 2024-01-17 | 15.82 | $15.80 | 4300 |
| 2024-01-16 | 15.82 | $15.85 | 4424 |
| 2024-01-12 | 15.82 | $15.75 | 4700 |
| 2024-01-11 | 15.82 | $15.97 | 2946 |
| 2024-01-10 | 15.80 | $15.95 | 1626 |
| 2024-01-09 | 15.78 | $15.87 | 1200 |
| 2024-01-08 | 15.76 | $15.88 | 4447 |
| 2024-01-05 | 15.75 | $15.81 | 2006 |
| 2024-01-04 | 15.74 | $15.80 | 6000 |
| 2024-01-03 | 15.73 | $15.78 | 3100 |
| 2024-01-02 | 15.72 | $15.68 | 3600 |
| 2023-12-29 | 15.72 | $15.75 | 6600 |
| 2023-12-28 | 15.71 | $15.84 | 10300 |
| 2023-12-27 | 15.69 | $15.92 | 7900 |
| 2023-12-26 | 15.67 | $15.73 | 9000 |
| 2023-12-22 | 15.66 | $15.75 | 17500 |
| 2023-12-21 | 15.65 | $15.64 | 5400 |
| 2023-12-20 | 15.64 | $15.68 | 6800 |
| 2023-12-19 | 15.64 | $15.74 | 7912 |
| 2023-12-18 | 15.62 | $15.67 | 3620 |
| 2023-12-15 | 15.62 | $15.62 | 7230 |
| 2023-12-14 | 15.61 | $15.67 | 8606 |
| 2023-12-13 | 15.60 | $15.75 | 6100 |
| 2023-12-12 | 15.58 | $15.54 | 21007 |
| 2023-12-11 | 15.58 | $15.60 | 3102 |
| 2023-12-08 | 15.57 | $15.60 | 2801 |
| 2023-12-07 | 15.56 | $15.60 | 10137 |
| 2023-12-06 | 15.56 | $15.69 | 1400 |
| 2023-12-05 | 15.54 | $15.67 | 5431 |
| 2023-12-04 | 15.52 | $15.64 | 2700 |
| 2023-12-01 | 15.50 | $15.63 | 4200 |
| 2023-11-30 | 15.48 | $15.55 | 5004 |
| 2023-11-29 | 15.47 | $15.52 | 3544 |
| 2023-11-28 | 15.46 | $15.51 | 2700 |
| 2023-11-27 | 15.45 | $15.55 | 5800 |
| 2023-11-24 | 15.43 | $15.60 | 2600 |
| 2023-11-22 | 15.40 | $15.50 | 3340 |
| 2023-11-21 | 15.38 | $15.51 | 3100 |
| 2023-11-20 | 15.36 | $15.50 | 3000 |
| 2023-11-17 | 15.34 | $15.48 | 9934 |
| 2023-11-16 | 15.31 | $15.43 | 2240 |
| 2023-11-15 | 15.29 | $15.33 | 1600 |
| 2023-11-14 | 15.28 | $15.33 | 2300 |
| 2023-11-13 | 15.27 | $15.44 | 4815 |
| 2023-11-10 | 15.24 | $15.45 | 7300 |
| 2023-11-09 | 15.22 | $15.39 | 6936 |
| 2023-11-08 | 15.20 | $15.39 | 21000 |
| 2023-11-07 | 15.17 | $15.39 | 8345 |
| 2023-11-06 | 15.15 | $15.33 | 4021 |
| 2023-11-03 | 15.13 | $15.39 | 5300 |
| 2023-11-02 | 15.11 | $15.28 | 10100 |
| 2023-11-01 | 15.10 | $15.11 | 6800 |
| 2023-10-31 | 15.10 | $15.05 | 5731 |
| 2023-10-30 | 15.11 | $15.05 | 2709 |
| 2023-10-27 | 15.12 | $15.05 | 2500 |
| 2023-10-26 | 15.13 | $15.02 | 4513 |
| 2023-10-25 | 15.14 | $15.09 | 1700 |
| 2023-10-24 | 15.15 | $15.09 | 1803 |
| 2023-10-23 | 15.16 | $15.08 | 1512 |
| 2023-10-20 | 15.17 | $15.08 | 4947 |
| 2023-10-19 | 15.19 | $15.06 | 3100 |
| 2023-10-18 | 15.20 | $15.10 | 2900 |
| 2023-10-17 | 15.22 | $15.10 | 1244 |
| 2023-10-16 | 15.23 | $15.08 | 5607 |
| 2023-10-13 | 15.25 | $15.15 | 2800 |
| 2023-10-12 | 15.26 | $15.16 | 2348 |
| 2023-10-11 | 15.27 | $15.40 | 4528 |
| 2023-10-10 | 15.26 | $15.36 | 2440 |
| 2023-10-09 | 15.25 | $15.28 | 3323 |
| 2023-10-06 | 15.25 | $15.24 | 14800 |
| 2023-10-05 | 15.25 | $15.18 | 1700 |
| 2023-10-04 | 15.26 | $15.13 | 5023 |
| 2023-10-03 | 15.27 | $15.12 | 1600 |
| 2023-10-02 | 15.29 | $15.29 | 11500 |
| 2023-09-29 | 15.29 | $15.24 | 5513 |
| 2023-09-28 | 15.29 | $15.25 | 2344 |
| 2023-09-27 | 15.29 | $15.25 | 7200 |
| 2023-09-26 | 15.29 | $15.30 | 11501 |
| 2023-09-25 | 15.29 | $15.35 | 4200 |
| 2023-09-22 | 15.28 | $15.33 | 8016 |
| 2023-09-21 | 15.28 | $15.34 | 7032 |
| 2023-09-20 | 15.27 | $15.28 | 3300 |
| 2023-09-19 | 15.26 | $15.29 | 4200 |
| 2023-09-18 | 15.25 | $15.27 | 1800 |
| 2023-09-15 | 15.25 | $15.23 | 3700 |
| 2023-09-14 | 15.25 | $15.26 | 4400 |
| 2023-09-13 | 15.24 | $15.34 | 2200 |
| 2023-09-12 | 15.23 | $15.35 | 10700 |
| 2023-09-11 | 15.22 | $15.29 | 1013 |
| 2023-09-08 | 15.21 | $15.30 | 9642 |
| 2023-09-07 | 15.21 | $15.25 | 8043 |
| 2023-09-06 | 15.21 | $15.20 | 4401 |
| 2023-09-05 | 15.22 | $15.23 | 4531 |
| 2023-09-01 | 15.23 | $15.26 | 15300 |
| 2023-08-31 | 15.24 | $15.23 | 3600 |
| 2023-08-30 | 15.25 | $15.24 | 5100 |
| 2023-08-29 | 15.26 | $15.27 | 14307 |
| 2023-08-28 | 15.28 | $15.25 | 14800 |
| 2023-08-25 | 15.30 | $15.01 | 59410 |
| 2023-08-24 | 15.34 | $14.99 | 62120 |
| 2023-08-23 | 15.40 | $15.18 | 1800 |
| 2023-08-22 | 15.43 | $15.11 | 125500 |
| 2023-08-21 | 15.48 | $15.13 | 2630 |
| 2023-08-18 | 15.53 | $15.18 | 143800 |
| 2023-08-17 | 15.57 | $15.17 | 65000 |
| 2023-08-16 | 15.62 | $15.31 | 110404 |
| 2023-08-15 | 15.65 | $15.32 | 100626 |
| 2023-08-14 | 15.68 | $15.28 | 71800 |
| 2023-08-11 | 15.73 | $15.49 | 27523 |
| 2023-08-10 | 15.75 | $15.80 | 3400 |
| 2023-08-09 | 15.74 | $15.83 | 3500 |
| 2023-08-08 | 15.72 | $15.77 | 3025 |
| 2023-08-07 | 15.71 | $15.80 | 8843 |
| 2023-08-04 | 15.70 | $15.59 | 11300 |
| 2023-08-03 | 15.70 | $15.67 | 6600 |
| 2023-08-02 | 15.70 | $15.74 | 7130 |
| 2023-08-01 | 15.68 | $15.80 | 7621 |
| 2023-07-31 | 15.66 | $15.89 | 10125 |
| 2023-07-28 | 15.63 | $15.88 | 33109 |
| 2023-07-27 | 15.60 | $15.85 | 16845 |
| 2023-07-26 | 15.57 | $15.75 | 5442 |
| 2023-07-25 | 15.55 | $15.62 | 2826 |
| 2023-07-24 | 15.53 | $15.60 | 3200 |
| 2023-07-21 | 15.52 | $15.55 | 800 |
| 2023-07-20 | 15.51 | $15.59 | 1800 |
| 2023-07-19 | 15.50 | $15.61 | 2100 |
| 2023-07-18 | 15.48 | $15.65 | 3000 |
| 2023-07-17 | 15.46 | $15.66 | 8600 |
| 2023-07-14 | 15.44 | $15.55 | 7700 |
| 2023-07-13 | 15.43 | $15.53 | 3319 |
| 2023-07-12 | 15.42 | $15.51 | 18200 |
| 2023-07-11 | 15.41 | $15.46 | 7643 |
| 2023-07-10 | 15.40 | $15.43 | 11200 |
| 2023-07-07 | 15.40 | $15.40 | 2900 |
| 2023-07-06 | 15.40 | $15.34 | 6906 |
| 2023-07-05 | 15.41 | $15.46 | 3914 |
| 2023-07-03 | 15.40 | $15.44 | 2400 |
| 2023-06-30 | 15.40 | $15.42 | 6702 |
| 2023-06-29 | 15.40 | $15.34 | 7809 |
| 2023-06-28 | 15.40 | $15.41 | 2225 |
| 2023-06-27 | 15.40 | $15.36 | 3411 |
| 2023-06-26 | 15.40 | $15.36 | 2619 |
| 2023-06-23 | 15.40 | $15.42 | 902 |
| 2023-06-22 | 15.40 | $15.37 | 430 |
| 2023-06-21 | 15.40 | $15.37 | 1243 |
| 2023-06-20 | 15.40 | $15.41 | 3800 |
| 2023-06-16 | 15.39 | $15.37 | 3200 |
| 2023-06-15 | 15.39 | $15.42 | 13200 |
| 2023-06-14 | 15.39 | $15.48 | 3025 |
| 2023-06-13 | 15.38 | $15.54 | 4237 |
| 2023-06-12 | 15.36 | $15.48 | 15800 |
| 2023-06-09 | 15.35 | $15.42 | 4041 |
| 2023-06-08 | 15.34 | $15.40 | 9400 |
| 2023-06-07 | 15.34 | $15.39 | 27100 |
| 2023-06-06 | 15.34 | $15.33 | 10923 |
| 2023-06-05 | 15.34 | $15.32 | 18028 |
| 2023-06-02 | 15.35 | $15.33 | 2814 |
| 2023-06-01 | 15.35 | $15.30 | 6829 |
| 2023-05-31 | 15.36 | $15.28 | 9411 |
| 2023-05-30 | 15.37 | $15.31 | 3617 |
| 2023-05-26 | 15.38 | $15.30 | 5740 |
| 2023-05-25 | 15.38 | $15.25 | 9300 |
| 2023-05-24 | 15.40 | $15.32 | 4445 |
| 2023-05-23 | 15.40 | $15.42 | 6600 |
| 2023-05-22 | 15.40 | $15.45 | 3824 |
| 2023-05-19 | 15.39 | $15.43 | 700 |
| 2023-05-18 | 15.39 | $15.42 | 5111 |
| 2023-05-17 | 15.38 | $15.40 | 4423 |
| 2023-05-16 | 15.37 | $15.35 | 1819 |
| 2023-05-15 | 15.37 | $15.31 | 8900 |
| 2023-05-12 | 15.38 | $15.30 | 1011 |
| 2023-05-11 | 15.38 | $15.44 | 2500 |
| 2023-05-10 | 15.37 | $15.51 | 5000 |
| 2023-05-09 | 15.36 | $15.45 | 1400 |
| 2023-05-08 | 15.35 | $15.54 | 8634 |
| 2023-05-05 | 15.33 | $15.43 | 4400 |
| 2023-05-04 | 15.32 | $15.31 | 6645 |
| 2023-05-03 | 15.32 | $15.33 | 7700 |
| 2023-05-02 | 15.32 | $15.35 | 19900 |
| 2023-05-01 | 15.32 | $15.33 | 5449 |
| 2023-04-28 | 15.33 | $15.35 | 9523 |
| 2023-04-27 | 15.33 | $15.32 | 2724 |
| 2023-04-26 | 15.33 | $15.33 | 8130 |
| 2023-04-25 | 15.33 | $15.24 | 18147 |
| 2023-04-24 | 15.34 | $15.26 | 33627 |
| 2023-04-21 | 15.35 | $15.27 | 21843 |
| 2023-04-20 | 15.36 | $15.24 | 23500 |
| 2023-04-19 | 15.37 | $15.25 | 36500 |
| 2023-04-18 | 15.38 | $15.31 | 17837 |
| 2023-04-17 | 15.38 | $15.29 | 9200 |
| 2023-04-14 | 15.39 | $15.43 | 33444 |
| 2023-04-13 | 15.39 | $15.48 | 38300 |
| 2023-04-12 | 15.37 | $15.55 | 11917 |
| 2023-04-11 | 15.36 | $15.45 | 19000 |
| 2023-04-10 | 15.35 | $15.32 | 5000 |
| 2023-04-06 | 15.35 | $15.37 | 13800 |
| 2023-04-05 | 15.35 | $15.32 | 15500 |
| 2023-04-04 | 15.36 | $15.39 | 8012 |
| 2023-04-03 | 15.36 | $15.40 | 3600 |
| 2023-03-31 | 15.36 | $15.43 | 5201 |
| 2023-03-30 | 15.36 | $15.34 | 6142 |
| 2023-03-29 | 15.37 | $15.31 | 6700 |
| 2023-03-28 | 15.39 | $15.28 | 1520 |
| 2023-03-27 | 15.41 | $15.30 | 21833 |
| 2023-03-24 | 15.43 | $15.33 | 800 |
| 2023-03-23 | 15.45 | $15.33 | 1714 |
| 2023-03-22 | 15.47 | $15.30 | 4436 |
| 2023-03-21 | 15.49 | $15.31 | 4817 |
| 2023-03-20 | 15.52 | $15.30 | 6900 |
| 2023-03-17 | 15.55 | $15.43 | 6525 |
| 2023-03-16 | 15.57 | $15.39 | 8831 |
| 2023-03-15 | 15.60 | $15.20 | 13132 |
| 2023-03-14 | 15.64 | $15.54 | 4600 |
| 2023-03-13 | 15.66 | $15.50 | 28430 |
| 2023-03-10 | 15.68 | $15.51 | 8322 |
| 2023-03-09 | 15.71 | $15.65 | 18342 |
| 2023-03-08 | 15.73 | $15.63 | 8121 |
| 2023-03-07 | 15.75 | $15.61 | 8802 |
| 2023-03-06 | 15.77 | $15.69 | 6122 |
| 2023-03-03 | 15.79 | $15.71 | 12200 |
| 2023-03-02 | 15.81 | $15.66 | 11800 |
| 2023-03-01 | 15.84 | $15.68 | 9600 |
| 2023-02-28 | 15.87 | $15.74 | 10700 |
| 2023-02-27 | 15.90 | $15.78 | 7013 |
| 2023-02-24 | 15.93 | $15.73 | 7100 |
| 2023-02-23 | 15.96 | $15.78 | 12101 |
| 2023-02-22 | 15.99 | $15.69 | 41331 |
| 2023-02-21 | 16.04 | $15.66 | 56300 |
| 2023-02-17 | 16.09 | $15.59 | 23900 |
| 2023-02-16 | 16.15 | $15.78 | 38600 |
| 2023-02-15 | 16.19 | $15.96 | 13614 |
| 2023-02-14 | 16.22 | $16.07 | 16501 |
| 2023-02-13 | 16.24 | $16.09 | 24512 |
| 2023-02-10 | 16.26 | $16.10 | 22000 |
| 2023-02-09 | 16.28 | $16.20 | 16136 |
| 2023-02-08 | 16.29 | $16.19 | 19345 |
| 2023-02-07 | 16.31 | $16.12 | 13600 |
| 2023-02-06 | 16.33 | $16.09 | 57720 |
| 2023-02-03 | 16.36 | $16.23 | 63816 |
| 2023-02-02 | 16.37 | $16.39 | 25401 |
| 2023-02-01 | 16.37 | $16.51 | 19000 |
| 2023-01-31 | 16.36 | $16.48 | 22700 |
| 2023-01-30 | 16.35 | $16.41 | 33623 |
| 2023-01-27 | 16.36 | $16.26 | 46600 |
| 2023-01-26 | 16.38 | $16.20 | 40100 |
| 2023-01-25 | 16.41 | $16.30 | 49400 |
| 2023-01-24 | 16.44 | $16.35 | 19745 |
| 2023-01-23 | 16.47 | $16.34 | 47305 |
| 2023-01-20 | 16.50 | $16.32 | 10200 |
| 2023-01-19 | 16.54 | $16.36 | 12000 |
| 2023-01-18 | 16.58 | $16.32 | 15100 |
| 2023-01-17 | 16.62 | $16.32 | 43900 |
| 2023-01-13 | 16.67 | $16.39 | 22812 |
| 2023-01-12 | 16.72 | $16.48 | 12741 |
| 2023-01-11 | 16.76 | $16.51 | 20000 |
| 2023-01-10 | 16.80 | $16.40 | 5400 |
| 2023-01-09 | 16.85 | $16.43 | 18700 |
| 2023-01-06 | 16.91 | $16.24 | 44300 |
| 2023-01-05 | 17.00 | $16.15 | 29082 |
| 2023-01-04 | 17.09 | $16.92 | 33624 |
| 2023-01-03 | 17.12 | $16.85 | 31800 |
| 2022-12-30 | 17.16 | $16.93 | 32300 |
| 2022-12-29 | 17.19 | $17.08 | 17300 |
| 2022-12-28 | 17.21 | $17.11 | 6900 |
| 2022-12-27 | 17.22 | $17.09 | 22600 |
| 2022-12-23 | 17.24 | $17.35 | 19000 |
| 2022-12-22 | 17.23 | $17.15 | 400800 |
| 2022-12-21 | 17.25 | $17.50 | 7027 |
| 2022-12-20 | 17.23 | $17.12 | 4635 |
| 2022-12-19 | 17.24 | $16.89 | 29838 |
| 2022-12-16 | 17.28 | $16.75 | 5800 |
| 2022-12-15 | 17.34 | $17.02 | 6418 |
| 2022-12-14 | 17.37 | $17.15 | 8400 |
| 2022-12-13 | 17.39 | $17.36 | 7800 |
| 2022-12-12 | 17.39 | $17.33 | 14019 |
| 2022-12-09 | 17.39 | $17.45 | 3921 |
| 2022-12-08 | 17.39 | $17.59 | 15800 |
| 2022-12-07 | 17.36 | $17.59 | 2643 |
| 2022-12-06 | 17.34 | $17.37 | 1539 |
| 2022-12-05 | 17.34 | $17.48 | 8527 |
| 2022-12-02 | 17.32 | $17.27 | 3200 |
| 2022-12-01 | 17.33 | $17.31 | 4700 |
| 2022-11-30 | 17.33 | $17.37 | 7100 |
| 2022-11-29 | 17.33 | $17.35 | 2617 |
| 2022-11-28 | 17.32 | $17.46 | 6200 |
| 2022-11-25 | 17.31 | $17.28 | 300 |
| 2022-11-23 | 17.32 | $17.24 | 600 |
| 2022-11-22 | 17.32 | $17.27 | 5200 |
| 2022-11-21 | 17.33 | $17.28 | 3500 |
| 2022-11-18 | 17.33 | $17.38 | 9500 |
| 2022-11-17 | 17.32 | $17.22 | 3631 |
| 2022-11-16 | 17.33 | $17.28 | 5100 |
| 2022-11-15 | 17.33 | $17.30 | 7142 |
| 2022-11-14 | 17.32 | $17.29 | 6437 |
| 2022-11-11 | 17.32 | $17.50 | 6109 |
| 2022-11-10 | 17.29 | $17.47 | 11600 |
| 2022-11-09 | 17.26 | $17.27 | 9828 |
| 2022-11-08 | 17.26 | $17.30 | 3014 |
| 2022-11-07 | 17.25 | $17.42 | 4605 |
| 2022-11-04 | 17.23 | $17.36 | 4400 |
| 2022-11-03 | 17.21 | $17.38 | 1813 |
| 2022-11-02 | 17.20 | $17.30 | 1831 |
| 2022-11-01 | 17.20 | $17.21 | 11220 |
| 2022-10-31 | 17.21 | $17.36 | 7006 |
| 2022-10-28 | 17.20 | $17.37 | 1632 |
| 2022-10-27 | 17.19 | $17.37 | 7500 |
| 2022-10-26 | 17.18 | $17.13 | 5032 |
| 2022-10-25 | 17.20 | $17.22 | 6303 |
| 2022-10-24 | 17.20 | $17.20 | 2423 |
| 2022-10-21 | 17.21 | $16.79 | 3800 |
| 2022-10-20 | 17.26 | $16.80 | 10513 |
| 2022-10-19 | 17.31 | $17.10 | 2400 |
| 2022-10-18 | 17.33 | $17.09 | 10000 |
| 2022-10-17 | 17.36 | $17.25 | 7600 |
| 2022-10-14 | 17.37 | $16.93 | 1500 |
| 2022-10-13 | 17.42 | $17.05 | 13631 |
| 2022-10-12 | 17.46 | $17.44 | 3413 |
| 2022-10-11 | 17.46 | $17.43 | 5600 |
| 2022-10-10 | 17.47 | $17.41 | 2212 |
| 2022-10-07 | 17.48 | $17.45 | 4029 |
| 2022-10-06 | 17.48 | $17.94 | 3700 |
| 2022-10-05 | 17.45 | $18.02 | 11400 |
| 2022-10-04 | 17.40 | $17.59 | 14607 |
| 2022-10-03 | 17.39 | $17.29 | 3800 |
| 2022-09-30 | 17.42 | $17.18 | 2800 |
| 2022-09-29 | 17.46 | $17.15 | 5733 |
| 2022-09-28 | 17.51 | $17.05 | 3325 |
| 2022-09-27 | 17.57 | $17.28 | 14400 |
| 2022-09-26 | 17.62 | $17.17 | 18700 |
| 2022-09-23 | 17.68 | $17.46 | 13500 |
| 2022-09-22 | 17.72 | $17.45 | 4641 |
| 2022-09-21 | 17.77 | $17.48 | 13239 |
| 2022-09-20 | 17.82 | $17.46 | 4100 |
| 2022-09-19 | 17.87 | $17.65 | 4721 |
| 2022-09-16 | 17.91 | $17.54 | 8248 |
| 2022-09-15 | 17.97 | $17.50 | 2700 |
| 2022-09-14 | 18.04 | $17.78 | 6300 |
| 2022-09-13 | 18.08 | $17.75 | 4617 |
| 2022-09-12 | 18.13 | $18.18 | 10300 |
| 2022-09-09 | 18.14 | $17.98 | 12817 |
| 2022-09-08 | 18.17 | $17.77 | 7700 |
| 2022-09-07 | 18.22 | $17.83 | 15600 |
| 2022-09-06 | 18.27 | $17.86 | 5806 |
| 2022-09-02 | 18.32 | $17.77 | 15600 |
| 2022-09-01 | 18.38 | $17.88 | 6100 |
| 2022-08-31 | 18.43 | $18.10 | 13533 |
| 2022-08-30 | 18.46 | $18.09 | 6818 |
| 2022-08-29 | 18.49 | $18.49 | 11700 |
| 2022-08-26 | 18.48 | $18.50 | 4528 |
| 2022-08-25 | 18.46 | $18.67 | 5900 |
| 2022-08-24 | 18.43 | $18.61 | 2800 |
| 2022-08-23 | 18.40 | $18.67 | 5700 |
| 2022-08-22 | 18.36 | $18.47 | 10236 |
| 2022-08-19 | 18.34 | $18.48 | 22300 |
| 2022-08-18 | 18.32 | $18.50 | 4000 |
| 2022-08-17 | 18.29 | $18.43 | 7334 |
| 2022-08-16 | 18.27 | $18.57 | 4400 |
| 2022-08-15 | 18.23 | $18.60 | 25700 |
| 2022-08-12 | 18.18 | $18.46 | 6100 |
| 2022-08-11 | 18.15 | $18.30 | 11300 |
| 2022-08-10 | 18.12 | $18.25 | 11531 |
| 2022-08-09 | 18.11 | $18.20 | 3000 |
| 2022-08-08 | 18.09 | $18.19 | 9538 |
| 2022-08-05 | 18.08 | $18.19 | 3800 |
| 2022-08-04 | 18.07 | $18.02 | 12800 |
| 2022-08-03 | 18.07 | $18.25 | 14000 |
| 2022-08-02 | 18.05 | $18.17 | 9410 |
| 2022-08-01 | 18.04 | $18.18 | 19900 |
| 2022-07-29 | 18.03 | $18.11 | 6900 |
| 2022-07-28 | 18.02 | $17.93 | 11628 |
| 2022-07-27 | 18.03 | $17.93 | 16249 |
| 2022-07-26 | 18.04 | $18.03 | 2000 |
| 2022-07-25 | 18.04 | $18.04 | 14028 |
| 2022-07-22 | 18.04 | $18.21 | 15100 |
| 2022-07-21 | 18.02 | $18.14 | 13700 |
| 2022-07-20 | 18.01 | $18.21 | 27522 |
| 2022-07-19 | 17.99 | $17.94 | 6700 |
| 2022-07-18 | 18.00 | $17.75 | 6100 |
| 2022-07-15 | 18.02 | $17.67 | 39800 |
| 2022-07-14 | 18.06 | $17.77 | 14000 |
| 2022-07-13 | 18.08 | $18.25 | 16500 |
| 2022-07-12 | 18.07 | $18.11 | 4347 |
| 2022-07-11 | 18.06 | $18.00 | 3734 |
| 2022-07-08 | 18.07 | $18.29 | 5000 |
| 2022-07-07 | 18.06 | $18.19 | 2805 |
| 2022-07-06 | 18.05 | $18.35 | 3700 |
| 2022-07-05 | 18.03 | $17.98 | 3500 |
| 2022-07-01 | 18.05 | $17.95 | 3234 |
| 2022-06-30 | 18.07 | $18.03 | 4444 |
| 2022-06-29 | 18.09 | $18.02 | 2600 |
| 2022-06-28 | 18.11 | $18.00 | 4511 |
| 2022-06-27 | 18.14 | $17.97 | 7100 |
| 2022-06-24 | 18.17 | $17.85 | 7325 |
| 2022-06-23 | 18.21 | $17.85 | 212 |
| 2022-06-22 | 18.26 | $17.85 | 8549 |
| 2022-06-21 | 18.30 | $18.06 | 4700 |
| 2022-06-17 | 18.32 | $17.87 | 15700 |
| 2022-06-16 | 18.36 | $18.09 | 13925 |
| 2022-06-15 | 18.38 | $18.69 | 2737 |
| 2022-06-14 | 18.34 | $17.78 | 14321 |
| 2022-06-13 | 18.38 | $18.20 | 16515 |
| 2022-06-10 | 18.39 | $18.48 | 7721 |
| 2022-06-09 | 18.36 | $18.55 | 3600 |
| 2022-06-08 | 18.31 | $18.60 | 7031 |
| 2022-06-07 | 18.26 | $18.48 | 12900 |
| 2022-06-06 | 18.22 | $18.65 | 4110 |
| 2022-06-03 | 18.17 | $18.55 | 3929 |
| 2022-06-02 | 18.12 | $18.53 | 2500 |
| 2022-06-01 | 18.08 | $18.53 | 10500 |
| 2022-05-31 | 18.04 | $18.32 | 8500 |
| 2022-05-27 | 18.02 | $18.57 | 4300 |
| 2022-05-26 | 17.98 | $18.15 | 14229 |
| 2022-05-25 | 17.99 | $18.05 | 5038 |
| 2022-05-24 | 18.00 | $17.88 | 4900 |
| 2022-05-23 | 18.04 | $17.97 | 21300 |
| 2022-05-20 | 18.08 | $17.95 | 15017 |
| 2022-05-19 | 18.12 | $18.01 | 7530 |
| 2022-05-18 | 18.16 | $18.05 | 12300 |
| 2022-05-17 | 18.20 | $17.76 | 4940 |
| 2022-05-16 | 18.28 | $17.72 | 13842 |
| 2022-05-13 | 18.37 | $17.63 | 10900 |
| 2022-05-12 | 18.47 | $17.15 | 25600 |
| 2022-05-11 | 18.63 | $17.50 | 48619 |
| 2022-05-10 | 18.76 | $17.81 | 39418 |
| 2022-05-09 | 18.87 | $18.69 | 25100 |
| 2022-05-06 | 18.90 | $18.74 | 10100 |
| 2022-05-05 | 18.92 | $18.68 | 6309 |
| 2022-05-04 | 18.95 | $18.67 | 6809 |
| 2022-05-03 | 18.98 | $18.70 | 21043 |
| 2022-05-02 | 19.02 | $18.97 | 7335 |
| 2022-04-29 | 19.03 | $18.74 | 16842 |
| 2022-04-28 | 19.06 | $18.88 | 3914 |
| 2022-04-27 | 19.08 | $19.08 | 8300 |
| 2022-04-26 | 19.09 | $18.98 | 9700 |
| 2022-04-25 | 19.10 | $19.05 | 4000 |
| 2022-04-22 | 19.10 | $19.05 | 8349 |
| 2022-04-21 | 19.11 | $19.10 | 2946 |
| 2022-04-20 | 19.11 | $19.10 | 12217 |
| 2022-04-19 | 19.11 | $19.12 | 5018 |
| 2022-04-18 | 19.11 | $19.05 | 3245 |
| 2022-04-14 | 19.12 | $19.11 | 5700 |
| 2022-04-13 | 19.12 | $19.01 | 9942 |
| 2022-04-12 | 19.13 | $19.23 | 21600 |
| 2022-04-11 | 19.12 | $19.19 | 9117 |
| 2022-04-08 | 19.12 | $19.14 | 8300 |
| 2022-04-07 | 19.12 | $18.92 | 13100 |
| 2022-04-06 | 19.14 | $19.06 | 9516 |
| 2022-04-05 | 19.15 | $19.06 | 6128 |
| 2022-04-04 | 19.16 | $19.23 | 14209 |
| 2022-04-01 | 19.16 | $19.05 | 73300 |
| 2022-03-31 | 19.17 | $19.41 | 10911 |
| 2022-03-30 | 19.15 | $19.19 | 11900 |
| 2022-03-29 | 19.16 | $19.30 | 30448 |
| 2022-03-28 | 19.15 | $18.78 | 14600 |
| 2022-03-25 | 19.20 | $19.26 | 7711 |
| 2022-03-24 | 19.19 | $19.15 | 3200 |
| 2022-03-23 | 19.20 | $18.88 | 19510 |
| 2022-03-22 | 19.24 | $18.97 | 24128 |
| 2022-03-21 | 19.26 | $19.21 | 16240 |
| 2022-03-18 | 19.27 | $19.27 | 9733 |
| 2022-03-17 | 19.27 | $19.18 | 8606 |
| 2022-03-16 | 19.28 | $19.17 | 8400 |
| 2022-03-15 | 19.29 | $19.26 | 14513 |
| 2022-03-14 | 19.29 | $19.23 | 5029 |
| 2022-03-11 | 19.30 | $19.25 | 10000 |
| 2022-03-10 | 19.30 | $19.33 | 7300 |
| 2022-03-09 | 19.30 | $19.39 | 15300 |
| 2022-03-08 | 19.30 | $19.25 | 14309 |
| 2022-03-07 | 19.31 | $19.19 | 15414 |
| 2022-03-04 | 19.32 | $19.40 | 12344 |
| 2022-03-03 | 19.32 | $19.46 | 10700 |
| 2022-03-02 | 19.31 | $19.45 | 4700 |
| 2022-03-01 | 19.30 | $19.44 | 2403 |
| 2022-02-28 | 19.29 | $19.25 | 14133 |
| 2022-02-25 | 19.30 | $19.01 | 10808 |
| 2022-02-24 | 19.34 | $19.02 | 10642 |
| 2022-02-23 | 19.37 | $19.15 | 27800 |
| 2022-02-22 | 19.39 | $19.25 | 6546 |
| 2022-02-18 | 19.41 | $19.27 | 12600 |
| 2022-02-17 | 19.42 | $19.25 | 5200 |
| 2022-02-16 | 19.43 | $19.42 | 12733 |
| 2022-02-15 | 19.43 | $19.49 | 5117 |
| 2022-02-14 | 19.42 | $19.45 | 15600 |
| 2022-02-11 | 19.42 | $19.47 | 4400 |
| 2022-02-10 | 19.42 | $19.31 | 30133 |
| 2022-02-09 | 19.43 | $19.59 | 17600 |
| 2022-02-08 | 19.42 | $19.66 | 10400 |
| 2022-02-07 | 19.40 | $19.47 | 17423 |
| 2022-02-04 | 19.41 | $19.46 | 10200 |
| 2022-02-03 | 19.41 | $19.41 | 5000 |
| 2022-02-02 | 19.42 | $19.40 | 7100 |
| 2022-02-01 | 19.44 | $19.39 | 11400 |
| 2022-01-31 | 19.45 | $19.40 | 7601 |
| 2022-01-28 | 19.46 | $19.06 | 30217 |
| 2022-01-27 | 19.51 | $19.39 | 13100 |
| 2022-01-26 | 19.52 | $19.36 | 11301 |
| 2022-01-25 | 19.54 | $19.13 | 25900 |
| 2022-01-24 | 19.58 | $19.05 | 45637 |
| 2022-01-21 | 19.63 | $19.46 | 38500 |
| 2022-01-20 | 19.63 | $19.67 | 47400 |
| 2022-01-19 | 19.62 | $19.63 | 26701 |
| 2022-01-18 | 19.61 | $19.61 | 57700 |
| 2022-01-14 | 19.61 | $19.64 | 10623 |
| 2022-01-13 | 19.59 | $19.70 | 17739 |
| 2022-01-12 | 19.57 | $19.78 | 49000 |
| 2022-01-11 | 19.54 | $19.72 | 32819 |
| 2022-01-10 | 19.52 | $19.80 | 38343 |
| 2022-01-07 | 19.49 | $19.79 | 18745 |
| 2022-01-06 | 19.46 | $19.79 | 9237 |
| 2022-01-05 | 19.43 | $19.80 | 28119 |
| 2022-01-04 | 19.40 | $19.54 | 34642 |
| 2022-01-03 | 19.40 | $19.37 | 8777 |
| 2021-12-31 | 19.41 | $19.20 | 22900 |
| 2021-12-30 | 19.44 | $19.27 | 15300 |
| 2021-12-29 | 19.46 | $19.35 | 11400 |
| 2021-12-28 | 19.48 | $19.40 | 11900 |
| 2021-12-27 | 19.50 | $19.39 | 4800 |
| 2021-12-23 | 19.52 | $19.40 | 12800 |
| 2021-12-22 | 19.53 | $19.24 | 7900 |
| 2021-12-21 | 19.57 | $19.54 | 9232 |
| 2021-12-20 | 19.57 | $19.48 | 15518 |
| 2021-12-17 | 19.59 | $19.30 | 17700 |
| 2021-12-16 | 19.62 | $19.13 | 27300 |
| 2021-12-15 | 19.67 | $19.51 | 19622 |
| 2021-12-14 | 19.69 | $19.71 | 12000 |
| 2021-12-13 | 19.69 | $19.72 | 11223 |
| 2021-12-10 | 19.69 | $19.75 | 12000 |
| 2021-12-09 | 19.68 | $19.71 | 11000 |
| 2021-12-08 | 19.68 | $19.73 | 6213 |
| 2021-12-07 | 19.68 | $19.74 | 6200 |
| 2021-12-06 | 19.68 | $19.70 | 8800 |
| 2021-12-03 | 19.68 | $19.66 | 3848 |
| 2021-12-02 | 19.68 | $19.65 | 13219 |
| 2021-12-01 | 19.69 | $19.64 | 4737 |
| 2021-11-30 | 19.70 | $19.56 | 13500 |
| 2021-11-29 | 19.71 | $19.64 | 10000 |
| 2021-11-26 | 19.72 | $19.57 | 23629 |
| 2021-11-24 | 19.74 | $19.61 | 6930 |
| 2021-11-23 | 19.75 | $19.66 | 23814 |
| 2021-11-22 | 19.76 | $19.67 | 10375 |
| 2021-11-19 | 19.76 | $19.77 | 10600 |
| 2021-11-18 | 19.76 | $19.84 | 8717 |
| 2021-11-17 | 19.75 | $19.88 | 13900 |
| 2021-11-16 | 19.73 | $19.83 | 5316 |
| 2021-11-15 | 19.72 | $19.77 | 21735 |
| 2021-11-12 | 19.72 | $19.65 | 10000 |
| 2021-11-11 | 19.72 | $19.65 | 6719 |
| 2021-11-10 | 19.73 | $19.74 | 9200 |
| 2021-11-09 | 19.72 | $19.86 | 10008 |
| 2021-11-08 | 19.71 | $19.88 | 14800 |
| 2021-11-05 | 19.69 | $19.77 | 14618 |
| 2021-11-04 | 19.69 | $19.70 | 9800 |
| 2021-11-03 | 19.69 | $19.68 | 8549 |
| 2021-11-02 | 19.69 | $19.68 | 7000 |
| 2021-11-01 | 19.69 | $19.68 | 10510 |
| 2021-10-29 | 19.69 | $19.67 | 12600 |
| 2021-10-28 | 19.69 | $19.75 | 9400 |
| 2021-10-27 | 19.67 | $19.73 | 103500 |
| 2021-10-26 | 19.66 | $19.51 | 27500 |
| 2021-10-25 | 19.67 | $19.67 | 15639 |
| 2021-10-22 | 19.66 | $19.62 | 14300 |
| 2021-10-21 | 19.65 | $19.71 | 21300 |
| 2021-10-20 | 19.63 | $19.70 | 17100 |
| 2021-10-19 | 19.62 | $19.70 | 7500 |
| 2021-10-18 | 19.60 | $19.68 | 6400 |
| 2021-10-15 | 19.58 | $19.70 | 16249 |
| 2021-10-14 | 19.56 | $19.78 | 9715 |
| 2021-10-13 | 19.53 | $19.86 | 21800 |
| 2021-10-12 | 19.49 | $19.77 | 19700 |
| 2021-10-11 | 19.46 | $19.69 | 10930 |
| 2021-10-08 | 19.44 | $19.62 | 8526 |
| 2021-10-07 | 19.42 | $19.72 | 18800 |
| 2021-10-06 | 19.39 | $19.62 | 14914 |
| 2021-10-05 | 19.38 | $19.52 | 7746 |
| 2021-10-04 | 19.37 | $19.53 | 9900 |
| 2021-10-01 | 19.37 | $19.33 | 24800 |
| 2021-09-30 | 19.38 | $19.20 | 13100 |
| 2021-09-29 | 19.41 | $18.93 | 24702 |
| 2021-09-28 | 19.47 | $19.20 | 15535 |
| 2021-09-27 | 19.50 | $19.30 | 11300 |
| 2021-09-24 | 19.53 | $19.34 | 6020 |
| 2021-09-23 | 19.55 | $19.36 | 18400 |
| 2021-09-22 | 19.57 | $19.43 | 3100 |
| 2021-09-21 | 19.59 | $19.38 | 15207 |
| 2021-09-20 | 19.61 | $19.39 | 21931 |
| 2021-09-17 | 19.62 | $19.60 | 13624 |
| 2021-09-16 | 19.62 | $19.60 | 10809 |
| 2021-09-15 | 19.62 | $19.60 | 18407 |
| 2021-09-14 | 19.61 | $19.66 | 12900 |
| 2021-09-13 | 19.61 | $19.70 | 14300 |
| 2021-09-10 | 19.59 | $19.72 | 11415 |
| 2021-09-09 | 19.58 | $19.68 | 12800 |
| 2021-09-08 | 19.57 | $19.58 | 34117 |
| 2021-09-07 | 19.57 | $19.64 | 30100 |
| 2021-09-03 | 19.56 | $19.69 | 18924 |
| 2021-09-02 | 19.55 | $19.66 | 27200 |
| 2021-09-01 | 19.54 | $19.73 | 30200 |
| 2021-08-31 | 19.52 | $19.59 | 19802 |
| 2021-08-30 | 19.52 | $19.50 | 19734 |
| 2021-08-27 | 19.52 | $19.55 | 17800 |
| 2021-08-26 | 19.52 | $19.60 | 12100 |
| 2021-08-25 | 19.52 | $19.43 | 9508 |
| 2021-08-24 | 19.53 | $19.33 | 19200 |
| 2021-08-23 | 19.55 | $19.33 | 14131 |
| 2021-08-20 | 19.57 | $19.42 | 16805 |
| 2021-08-19 | 19.58 | $19.30 | 29946 |
| 2021-08-18 | 19.60 | $19.55 | 11100 |
| 2021-08-17 | 19.59 | $19.67 | 12000 |
| 2021-08-16 | 19.57 | $19.73 | 23100 |
| 2021-08-13 | 19.54 | $19.72 | 27911 |
| 2021-08-12 | 19.51 | $19.72 | 27029 |
| 2021-08-11 | 19.47 | $19.61 | 6600 |
| 2021-08-10 | 19.45 | $19.61 | 25900 |
| 2021-08-09 | 19.42 | $19.64 | 18038 |
| 2021-08-06 | 19.40 | $19.54 | 14326 |
| 2021-08-05 | 19.38 | $19.53 | 32400 |
| 2021-08-04 | 19.37 | $19.59 | 16046 |
| 2021-08-03 | 19.35 | $19.65 | 28940 |
| 2021-08-02 | 19.33 | $19.52 | 12500 |
| 2021-07-30 | 19.33 | $19.50 | 13026 |
| 2021-07-29 | 19.33 | $19.48 | 17800 |
| 2021-07-28 | 19.33 | $19.31 | 21300 |
| 2021-07-27 | 19.35 | $19.30 | 10300 |
| 2021-07-26 | 19.37 | $19.27 | 38223 |
| 2021-07-23 | 19.39 | $19.22 | 23314 |
| 2021-07-22 | 19.41 | $19.17 | 25508 |
| 2021-07-21 | 19.44 | $19.11 | 19047 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.57
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.33
Average
16.19
Maximum
19.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.57 | $14.55 | 15440 |
| 2026-07-16 | 14.58 | $14.55 | 10900 |
| 2026-07-15 | 14.58 | $14.52 | 11646 |
| 2026-07-14 | 14.60 | $14.59 | 16003 |
| 2026-07-13 | 14.60 | $14.60 | 14900 |
| 2026-07-10 | 14.60 | $14.61 | 7621 |
| 2026-07-09 | 14.60 | $14.57 | 9100 |
| 2026-07-08 | 14.60 | $14.57 | 5147 |
| 2026-07-07 | 14.61 | $14.62 | 8921 |
| 2026-07-06 | 14.61 | $14.58 | 10633 |
| 2026-07-02 | 14.61 | $14.62 | 3936 |
| 2026-07-01 | 14.61 | $14.64 | 5614 |
| 2026-06-30 | 14.61 | $14.62 | 19544 |
| 2026-06-29 | 14.60 | $14.62 | 31700 |
| 2026-06-26 | 14.60 | $14.62 | 19720 |
| 2026-06-25 | 14.59 | $14.62 | 8226 |
| 2026-06-24 | 14.59 | $14.59 | 5800 |
| 2026-06-23 | 14.59 | $14.56 | 11629 |
| 2026-06-22 | 14.60 | $14.60 | 5900 |
| 2026-06-18 | 14.60 | $14.58 | 7700 |
| 2026-06-17 | 14.60 | $14.55 | 9900 |
| 2026-06-16 | 14.61 | $14.53 | 12029 |
| 2026-06-15 | 14.63 | $14.61 | 5000 |
| 2026-06-12 | 14.63 | $14.68 | 8400 |
| 2026-06-11 | 14.62 | $14.62 | 15847 |
| 2026-06-10 | 14.62 | $14.63 | 9200 |
| 2026-06-09 | 14.62 | $14.61 | 3600 |
| 2026-06-08 | 14.62 | $14.63 | 11021 |
| 2026-06-05 | 14.61 | $14.64 | 20800 |
| 2026-06-04 | 14.61 | $14.65 | 2445 |
| 2026-06-03 | 14.60 | $14.59 | 2700 |
| 2026-06-02 | 14.60 | $14.60 | 6027 |
| 2026-06-01 | 14.60 | $14.59 | 14108 |
| 2026-05-29 | 14.60 | $14.60 | 12200 |
| 2026-05-28 | 14.60 | $14.59 | 6700 |
| 2026-05-27 | 14.60 | $14.60 | 11442 |
| 2026-05-26 | 14.61 | $14.57 | 4200 |
| 2026-05-22 | 14.61 | $14.59 | 16946 |
| 2026-05-21 | 14.62 | $14.61 | 3909 |
| 2026-05-20 | 14.62 | $14.61 | 8800 |
| 2026-05-19 | 14.62 | $14.55 | 19832 |
| 2026-05-18 | 14.63 | $14.58 | 9500 |
| 2026-05-15 | 14.64 | $14.64 | 7327 |
| 2026-05-14 | 14.64 | $14.69 | 16102 |
| 2026-05-13 | 14.63 | $14.67 | 13013 |
| 2026-05-12 | 14.62 | $14.63 | 6226 |
| 2026-05-11 | 14.61 | $14.63 | 28900 |
| 2026-05-08 | 14.61 | $14.60 | 15200 |
| 2026-05-07 | 14.61 | $14.63 | 6500 |
| 2026-05-06 | 14.60 | $14.68 | 11000 |
| 2026-05-05 | 14.58 | $14.62 | 5700 |
| 2026-05-04 | 14.58 | $14.57 | 11400 |
| 2026-05-01 | 14.58 | $14.57 | 18300 |
| 2026-04-30 | 14.58 | $14.60 | 19602 |
| 2026-04-29 | 14.58 | $14.56 | 6400 |
| 2026-04-28 | 14.58 | $14.55 | 3108 |
| 2026-04-27 | 14.59 | $14.52 | 5346 |
| 2026-04-24 | 14.61 | $14.53 | 5500 |
| 2026-04-23 | 14.62 | $14.62 | 14627 |
| 2026-04-22 | 14.62 | $14.51 | 5004 |
| 2026-04-21 | 14.64 | $14.53 | 19400 |
| 2026-04-20 | 14.66 | $14.62 | 8032 |
| 2026-04-17 | 14.67 | $14.62 | 8600 |
| 2026-04-16 | 14.67 | $14.59 | 4400 |
| 2026-04-15 | 14.68 | $14.59 | 9100 |
| 2026-04-14 | 14.70 | $14.69 | 18916 |
| 2026-04-13 | 14.69 | $14.67 | 5517 |
| 2026-04-10 | 14.69 | $14.69 | 13427 |
| 2026-04-09 | 14.68 | $14.66 | 20341 |
| 2026-04-08 | 14.68 | $14.78 | 9600 |
| 2026-04-07 | 14.65 | $14.62 | 9000 |
| 2026-04-06 | 14.65 | $14.60 | 10121 |
| 2026-04-02 | 14.65 | $14.70 | 7836 |
| 2026-04-01 | 14.64 | $14.67 | 6331 |
| 2026-03-31 | 14.62 | $14.55 | 14927 |
| 2026-03-30 | 14.63 | $14.48 | 13822 |
| 2026-03-27 | 14.66 | $14.58 | 2900 |
| 2026-03-26 | 14.66 | $15.07 | 6700 |
| 2026-03-25 | 14.57 | $14.55 | 7814 |
| 2026-03-24 | 14.57 | $14.54 | 3206 |
| 2026-03-23 | 14.57 | $14.44 | 4100 |
| 2026-03-20 | 14.59 | $14.54 | 11300 |
| 2026-03-19 | 14.59 | $14.63 | 10200 |
| 2026-03-18 | 14.58 | $14.67 | 18912 |
| 2026-03-17 | 14.55 | $14.79 | 26600 |
| 2026-03-16 | 14.49 | $14.85 | 68402 |
| 2026-03-13 | 14.41 | $14.68 | 56000 |
| 2026-03-12 | 14.36 | $14.47 | 53900 |
| 2026-03-11 | 14.33 | $14.35 | 2600 |
| 2026-03-10 | 14.34 | $14.32 | 13004 |
| 2026-03-09 | 14.34 | $14.39 | 19100 |
| 2026-03-06 | 14.34 | $14.27 | 44439 |
| 2026-03-05 | 14.36 | $14.32 | 12619 |
| 2026-03-04 | 14.37 | $14.38 | 10224 |
| 2026-03-03 | 14.37 | $14.38 | 6500 |
| 2026-03-02 | 14.37 | $14.40 | 9200 |
| 2026-02-27 | 14.37 | $14.36 | 15419 |
| 2026-02-26 | 14.38 | $14.40 | 10338 |
| 2026-02-25 | 14.38 | $14.38 | 3700 |
| 2026-02-24 | 14.38 | $14.36 | 3924 |
| 2026-02-23 | 14.39 | $14.39 | 14000 |
| 2026-02-20 | 14.40 | $14.38 | 5700 |
| 2026-02-19 | 14.41 | $14.38 | 4827 |
| 2026-02-18 | 14.42 | $14.38 | 6049 |
| 2026-02-17 | 14.43 | $14.40 | 12039 |
| 2026-02-13 | 14.44 | $14.38 | 8400 |
| 2026-02-12 | 14.45 | $14.52 | 16031 |
| 2026-02-11 | 14.44 | $14.37 | 13200 |
| 2026-02-10 | 14.46 | $14.43 | 8400 |
| 2026-02-09 | 14.46 | $14.41 | 10606 |
| 2026-02-06 | 14.48 | $14.44 | 43300 |
| 2026-02-05 | 14.49 | $14.36 | 43700 |
| 2026-02-04 | 14.52 | $14.51 | 11720 |
| 2026-02-03 | 14.52 | $14.45 | 34300 |
| 2026-02-02 | 14.53 | $14.53 | 11900 |
| 2026-01-30 | 14.53 | $14.49 | 10600 |
| 2026-01-29 | 14.54 | $14.52 | 14000 |
| 2026-01-28 | 14.54 | $14.50 | 13400 |
| 2026-01-27 | 14.54 | $14.59 | 4325 |
| 2026-01-26 | 14.53 | $14.53 | 4813 |
| 2026-01-23 | 14.53 | $14.55 | 4536 |
| 2026-01-22 | 14.52 | $14.55 | 12200 |
| 2026-01-21 | 14.52 | $14.52 | 5300 |
| 2026-01-20 | 14.52 | $14.47 | 7500 |
| 2026-01-16 | 14.52 | $14.56 | 2000 |
| 2026-01-15 | 14.52 | $14.55 | 8809 |
| 2026-01-14 | 14.51 | $14.65 | 12000 |
| 2026-01-13 | 14.48 | $14.64 | 8300 |
| 2026-01-12 | 14.44 | $14.62 | 17418 |
| 2026-01-09 | 14.41 | $14.58 | 48200 |
| 2026-01-08 | 14.38 | $14.39 | 8000 |
| 2026-01-07 | 14.38 | $14.40 | 3000 |
| 2026-01-06 | 14.38 | $14.38 | 5900 |
| 2026-01-05 | 14.39 | $14.38 | 9400 |
| 2026-01-02 | 14.40 | $14.42 | 9736 |
| 2025-12-31 | 14.40 | $14.36 | 5702 |
| 2025-12-30 | 14.41 | $14.35 | 10700 |
| 2025-12-29 | 14.43 | $14.35 | 22900 |
| 2025-12-26 | 14.45 | $14.40 | 2400 |
| 2025-12-24 | 14.47 | $14.44 | 1108 |
| 2025-12-23 | 14.48 | $14.45 | 33900 |
| 2025-12-22 | 14.49 | $14.45 | 26140 |
| 2025-12-19 | 14.50 | $14.45 | 7300 |
| 2025-12-18 | 14.52 | $14.45 | 34100 |
| 2025-12-17 | 14.53 | $14.53 | 6700 |
| 2025-12-16 | 14.54 | $14.54 | 36310 |
| 2025-12-15 | 14.54 | $14.48 | 19911 |
| 2025-12-12 | 14.55 | $14.75 | 27600 |
| 2025-12-11 | 14.51 | $14.65 | 40100 |
| 2025-12-10 | 14.48 | $14.64 | 43363 |
| 2025-12-09 | 14.46 | $14.49 | 16900 |
| 2025-12-08 | 14.46 | $14.50 | 13900 |
| 2025-12-05 | 14.45 | $14.61 | 17018 |
| 2025-12-04 | 14.43 | $14.52 | 38724 |
| 2025-12-03 | 14.42 | $14.53 | 5024 |
| 2025-12-02 | 14.41 | $14.40 | 14200 |
| 2025-12-01 | 14.42 | $14.44 | 25212 |
| 2025-11-28 | 14.43 | $14.51 | 13000 |
| 2025-11-26 | 14.42 | $14.45 | 9941 |
| 2025-11-25 | 14.43 | $14.47 | 14744 |
| 2025-11-24 | 14.43 | $14.42 | 15400 |
| 2025-11-21 | 14.45 | $14.31 | 28000 |
| 2025-11-20 | 14.49 | $14.28 | 27327 |
| 2025-11-19 | 14.55 | $14.36 | 24000 |
| 2025-11-18 | 14.59 | $14.48 | 51800 |
| 2025-11-17 | 14.62 | $14.44 | 22700 |
| 2025-11-14 | 14.67 | $14.53 | 13900 |
| 2025-11-13 | 14.70 | $14.60 | 34321 |
| 2025-11-12 | 14.73 | $14.69 | 17800 |
| 2025-11-11 | 14.74 | $14.69 | 9049 |
| 2025-11-10 | 14.75 | $14.70 | 11735 |
| 2025-11-07 | 14.76 | $14.70 | 21300 |
| 2025-11-06 | 14.77 | $14.72 | 18823 |
| 2025-11-05 | 14.78 | $14.77 | 20535 |
| 2025-11-04 | 14.78 | $14.74 | 76900 |
| 2025-11-03 | 14.79 | $14.82 | 16800 |
| 2025-10-31 | 14.78 | $14.80 | 12100 |
| 2025-10-30 | 14.77 | $14.85 | 35900 |
| 2025-10-29 | 14.76 | $14.84 | 109600 |
| 2025-10-28 | 14.74 | $14.84 | 71000 |
| 2025-10-27 | 14.72 | $14.71 | 37800 |
| 2025-10-24 | 14.72 | $14.71 | 2300 |
| 2025-10-23 | 14.73 | $14.67 | 27612 |
| 2025-10-22 | 14.74 | $14.65 | 8600 |
| 2025-10-21 | 14.76 | $14.71 | 14229 |
| 2025-10-20 | 14.77 | $14.69 | 10101 |
| 2025-10-17 | 14.78 | $14.74 | 17821 |
| 2025-10-16 | 14.79 | $14.76 | 23609 |
| 2025-10-15 | 14.80 | $14.68 | 5952 |
| 2025-10-14 | 14.82 | $14.83 | 3537 |
| 2025-10-13 | 14.81 | $14.83 | 9545 |
| 2025-10-10 | 14.80 | $14.81 | 34044 |
| 2025-10-09 | 14.80 | $14.86 | 15113 |
| 2025-10-08 | 14.78 | $14.81 | 227400 |
| 2025-10-07 | 14.77 | $14.80 | 26700 |
| 2025-10-06 | 14.76 | $14.78 | 28900 |
| 2025-10-03 | 14.76 | $14.89 | 42705 |
| 2025-10-02 | 14.73 | $14.83 | 50934 |
| 2025-10-01 | 14.71 | $14.72 | 67400 |
| 2025-09-30 | 14.71 | $14.72 | 264300 |
| 2025-09-29 | 14.70 | $14.69 | 18046 |
| 2025-09-26 | 14.71 | $14.66 | 60900 |
| 2025-09-25 | 14.72 | $14.71 | 17351 |
| 2025-09-24 | 14.72 | $14.70 | 10723 |
| 2025-09-23 | 14.73 | $14.72 | 4142 |
| 2025-09-22 | 14.73 | $14.71 | 6528 |
| 2025-09-19 | 14.73 | $14.66 | 12500 |
| 2025-09-18 | 14.75 | $14.65 | 12935 |
| 2025-09-17 | 14.77 | $14.68 | 19613 |
| 2025-09-16 | 14.78 | $14.71 | 4400 |
| 2025-09-15 | 14.79 | $14.70 | 16737 |
| 2025-09-12 | 14.81 | $14.81 | 20339 |
| 2025-09-11 | 14.80 | $14.77 | 19700 |
| 2025-09-10 | 14.81 | $14.82 | 18325 |
| 2025-09-09 | 14.80 | $14.80 | 4323 |
| 2025-09-08 | 14.79 | $14.81 | 11800 |
| 2025-09-05 | 14.78 | $14.80 | 13500 |
| 2025-09-04 | 14.78 | $14.78 | 16600 |
| 2025-09-03 | 14.77 | $14.78 | 8100 |
| 2025-09-02 | 14.76 | $14.79 | 16800 |
| 2025-08-29 | 14.75 | $14.83 | 15925 |
| 2025-08-28 | 14.73 | $14.80 | 28411 |
| 2025-08-27 | 14.71 | $14.72 | 4800 |
| 2025-08-26 | 14.71 | $14.74 | 8832 |
| 2025-08-25 | 14.70 | $14.73 | 10100 |
| 2025-08-22 | 14.69 | $14.69 | 19200 |
| 2025-08-21 | 14.69 | $14.68 | 30539 |
| 2025-08-20 | 14.69 | $14.65 | 10800 |
| 2025-08-19 | 14.70 | $14.67 | 15628 |
| 2025-08-18 | 14.71 | $14.69 | 9500 |
| 2025-08-15 | 14.71 | $14.70 | 34545 |
| 2025-08-14 | 14.70 | $14.77 | 48915 |
| 2025-08-13 | 14.69 | $14.75 | 56400 |
| 2025-08-12 | 14.67 | $14.71 | 5523 |
| 2025-08-11 | 14.66 | $14.70 | 16641 |
| 2025-08-08 | 14.65 | $14.68 | 15200 |
| 2025-08-07 | 14.64 | $14.70 | 10910 |
| 2025-08-06 | 14.63 | $14.68 | 6816 |
| 2025-08-05 | 14.62 | $14.69 | 9710 |
| 2025-08-04 | 14.61 | $14.70 | 10223 |
| 2025-08-01 | 14.59 | $14.69 | 27645 |
| 2025-07-31 | 14.57 | $14.70 | 63331 |
| 2025-07-30 | 14.55 | $14.68 | 91507 |
| 2025-07-29 | 14.52 | $14.59 | 40314 |
| 2025-07-28 | 14.52 | $14.61 | 29900 |
| 2025-07-25 | 14.51 | $14.59 | 27200 |
| 2025-07-24 | 14.50 | $14.58 | 22607 |
| 2025-07-23 | 14.49 | $14.57 | 46700 |
| 2025-07-22 | 14.48 | $14.49 | 14728 |
| 2025-07-21 | 14.49 | $14.47 | 9119 |
| 2025-07-18 | 14.50 | $14.52 | 27600 |
| 2025-07-17 | 14.51 | $14.46 | 30300 |
| 2025-07-16 | 14.53 | $14.43 | 8200 |
| 2025-07-15 | 14.56 | $14.44 | 17500 |
| 2025-07-14 | 14.60 | $14.54 | 48048 |
| 2025-07-11 | 14.62 | $14.68 | 18935 |
| 2025-07-10 | 14.61 | $14.71 | 12800 |
| 2025-07-09 | 14.60 | $14.69 | 39000 |
| 2025-07-08 | 14.59 | $14.68 | 25600 |
| 2025-07-07 | 14.58 | $14.78 | 108032 |
| 2025-07-03 | 14.55 | $14.61 | 19732 |
| 2025-07-02 | 14.55 | $14.54 | 101449 |
| 2025-07-01 | 14.57 | $14.56 | 25300 |
| 2025-06-30 | 14.59 | $14.55 | 48737 |
| 2025-06-27 | 14.61 | $14.64 | 34400 |
| 2025-06-26 | 14.61 | $14.64 | 34928 |
| 2025-06-25 | 14.62 | $14.67 | 22100 |
| 2025-06-24 | 14.63 | $14.69 | 28305 |
| 2025-06-23 | 14.63 | $14.63 | 22903 |
| 2025-06-20 | 14.64 | $14.66 | 13700 |
| 2025-06-18 | 14.65 | $14.65 | 11103 |
| 2025-06-17 | 14.67 | $14.67 | 30000 |
| 2025-06-16 | 14.69 | $14.67 | 11300 |
| 2025-06-13 | 14.70 | $14.63 | 19003 |
| 2025-06-12 | 14.73 | $14.78 | 40900 |
| 2025-06-11 | 14.74 | $14.72 | 18500 |
| 2025-06-10 | 14.76 | $14.77 | 18816 |
| 2025-06-09 | 14.77 | $14.70 | 31625 |
| 2025-06-06 | 14.80 | $14.72 | 47114 |
| 2025-06-05 | 14.83 | $14.69 | 30917 |
| 2025-06-04 | 14.87 | $14.73 | 10803 |
| 2025-06-03 | 14.91 | $14.70 | 43500 |
| 2025-06-02 | 14.97 | $14.92 | 59371 |
| 2025-05-30 | 14.98 | $14.97 | 301493 |
| 2025-05-29 | 14.99 | $15.00 | 21370 |
| 2025-05-28 | 15.00 | $15.01 | 7661 |
| 2025-05-27 | 15.01 | $15.00 | 28627 |
| 2025-05-23 | 15.01 | $15.00 | 42739 |
| 2025-05-22 | 15.02 | $14.95 | 29131 |
| 2025-05-21 | 15.05 | $14.98 | 22882 |
| 2025-05-20 | 15.06 | $14.96 | 15826 |
| 2025-05-19 | 15.09 | $14.97 | 18749 |
| 2025-05-16 | 15.12 | $14.99 | 48283 |
| 2025-05-15 | 15.15 | $15.02 | 48082 |
| 2025-05-14 | 15.18 | $15.19 | 6955 |
| 2025-05-13 | 15.18 | $15.20 | 4536 |
| 2025-05-12 | 15.18 | $15.20 | 18043 |
| 2025-05-09 | 15.17 | $15.17 | 1915 |
| 2025-05-08 | 15.17 | $15.13 | 12096 |
| 2025-05-07 | 15.18 | $15.14 | 9374 |
| 2025-05-06 | 15.19 | $15.13 | 34373 |
| 2025-05-05 | 15.20 | $15.16 | 29837 |
| 2025-05-02 | 15.21 | $15.25 | 16639 |
| 2025-05-01 | 15.20 | $15.22 | 26000 |
| 2025-04-30 | 15.19 | $15.24 | 30706 |
| 2025-04-29 | 15.18 | $15.22 | 16700 |
| 2025-04-28 | 15.17 | $15.22 | 22700 |
| 2025-04-25 | 15.16 | $15.21 | 2900 |
| 2025-04-24 | 15.15 | $15.20 | 12031 |
| 2025-04-23 | 15.14 | $15.13 | 23900 |
| 2025-04-22 | 15.14 | $15.16 | 6316 |
| 2025-04-21 | 15.14 | $15.11 | 34734 |
| 2025-04-17 | 15.15 | $15.15 | 2900 |
| 2025-04-16 | 15.15 | $15.07 | 8148 |
| 2025-04-15 | 15.17 | $15.16 | 25600 |
| 2025-04-14 | 15.17 | $15.23 | 21148 |
| 2025-04-11 | 15.16 | $15.09 | 23900 |
| 2025-04-10 | 15.18 | $15.04 | 13200 |
| 2025-04-09 | 15.21 | $15.15 | 16500 |
| 2025-04-08 | 15.22 | $15.00 | 9617 |
| 2025-04-07 | 15.27 | $14.97 | 38444 |
| 2025-04-04 | 15.32 | $15.47 | 205000 |
| 2025-04-03 | 15.29 | $15.60 | 21800 |
| 2025-04-02 | 15.21 | $15.35 | 6948 |
| 2025-04-01 | 15.18 | $15.38 | 14511 |
| 2025-03-31 | 15.14 | $15.21 | 227900 |
| 2025-03-28 | 15.13 | $15.19 | 13844 |
| 2025-03-27 | 15.11 | $15.15 | 4600 |
| 2025-03-26 | 15.11 | $15.16 | 8900 |
| 2025-03-25 | 15.10 | $15.17 | 13940 |
| 2025-03-24 | 15.09 | $15.08 | 21226 |
| 2025-03-21 | 15.10 | $15.08 | 5943 |
| 2025-03-20 | 15.11 | $15.15 | 3119 |
| 2025-03-19 | 15.10 | $15.12 | 29000 |
| 2025-03-18 | 15.10 | $15.06 | 1004 |
| 2025-03-17 | 15.11 | $15.11 | 4500 |
| 2025-03-14 | 15.12 | $15.05 | 23700 |
| 2025-03-13 | 15.14 | $15.11 | 7800 |
| 2025-03-12 | 15.15 | $15.13 | 4547 |
| 2025-03-11 | 15.16 | $15.10 | 10043 |
| 2025-03-10 | 15.17 | $15.14 | 6540 |
| 2025-03-07 | 15.18 | $15.16 | 941 |
| 2025-03-06 | 15.19 | $15.18 | 3000 |
| 2025-03-05 | 15.19 | $15.25 | 20200 |
| 2025-03-04 | 15.18 | $15.10 | 31644 |
| 2025-03-03 | 15.19 | $15.13 | 13805 |
| 2025-02-28 | 15.21 | $15.14 | 18117 |
| 2025-02-27 | 15.23 | $15.12 | 22114 |
| 2025-02-26 | 15.25 | $15.10 | 47838 |
| 2025-02-25 | 15.28 | $15.16 | 76906 |
| 2025-02-24 | 15.30 | $15.30 | 6500 |
| 2025-02-21 | 15.30 | $15.29 | 16648 |
| 2025-02-20 | 15.29 | $15.30 | 8300 |
| 2025-02-19 | 15.29 | $15.28 | 23129 |
| 2025-02-18 | 15.28 | $15.39 | 16302 |
| 2025-02-14 | 15.26 | $15.33 | 12733 |
| 2025-02-13 | 15.24 | $15.29 | 14400 |
| 2025-02-12 | 15.23 | $15.29 | 6400 |
| 2025-02-11 | 15.21 | $15.31 | 5306 |
| 2025-02-10 | 15.19 | $15.30 | 8600 |
| 2025-02-07 | 15.17 | $15.27 | 8700 |
| 2025-02-06 | 15.15 | $15.26 | 22544 |
| 2025-02-05 | 15.13 | $15.24 | 13543 |
| 2025-02-04 | 15.11 | $15.26 | 18900 |
| 2025-02-03 | 15.08 | $15.13 | 5100 |
| 2025-01-31 | 15.08 | $15.15 | 44328 |
| 2025-01-30 | 15.07 | $15.12 | 23728 |
| 2025-01-29 | 15.06 | $15.03 | 10923 |
| 2025-01-28 | 15.08 | $15.09 | 5200 |
| 2025-01-27 | 15.09 | $15.02 | 20914 |
| 2025-01-24 | 15.11 | $15.09 | 8800 |
| 2025-01-23 | 15.12 | $15.11 | 4205 |
| 2025-01-22 | 15.13 | $15.16 | 8831 |
| 2025-01-21 | 15.13 | $15.11 | 7615 |
| 2025-01-17 | 15.14 | $15.11 | 11400 |
| 2025-01-16 | 15.16 | $15.14 | 22500 |
| 2025-01-15 | 15.17 | $15.13 | 26900 |
| 2025-01-14 | 15.18 | $15.12 | 14340 |
| 2025-01-13 | 15.20 | $15.15 | 12600 |
| 2025-01-10 | 15.22 | $15.08 | 37700 |
| 2025-01-08 | 15.26 | $15.19 | 14126 |
| 2025-01-07 | 15.27 | $15.26 | 33800 |
| 2025-01-06 | 15.28 | $15.34 | 207500 |
| 2025-01-03 | 15.27 | $15.22 | 30700 |
| 2025-01-02 | 15.28 | $15.26 | 11509 |
| 2024-12-31 | 15.29 | $15.44 | 217741 |
| 2024-12-30 | 15.26 | $15.18 | 6201 |
| 2024-12-27 | 15.28 | $15.21 | 4513 |
| 2024-12-26 | 15.30 | $15.22 | 7207 |
| 2024-12-24 | 15.32 | $15.28 | 10000 |
| 2024-12-23 | 15.33 | $15.20 | 12235 |
| 2024-12-20 | 15.35 | $15.20 | 31900 |
| 2024-12-19 | 15.39 | $15.14 | 25334 |
| 2024-12-18 | 15.44 | $15.25 | 31500 |
| 2024-12-17 | 15.47 | $15.49 | 20627 |
| 2024-12-16 | 15.46 | $15.44 | 16900 |
| 2024-12-13 | 15.46 | $15.45 | 13900 |
| 2024-12-12 | 15.45 | $15.55 | 7100 |
| 2024-12-11 | 15.43 | $15.55 | 16139 |
| 2024-12-10 | 15.40 | $15.53 | 7200 |
| 2024-12-09 | 15.36 | $15.48 | 13417 |
| 2024-12-06 | 15.34 | $15.54 | 23014 |
| 2024-12-05 | 15.29 | $15.47 | 14200 |
| 2024-12-04 | 15.26 | $15.31 | 19200 |
| 2024-12-03 | 15.25 | $15.30 | 42400 |
| 2024-12-02 | 15.24 | $15.28 | 7400 |
| 2024-11-29 | 15.23 | $15.33 | 7536 |
| 2024-11-27 | 15.22 | $15.31 | 6435 |
| 2024-11-26 | 15.20 | $15.25 | 10300 |
| 2024-11-25 | 15.20 | $15.20 | 13203 |
| 2024-11-22 | 15.21 | $15.14 | 19225 |
| 2024-11-21 | 15.23 | $15.15 | 14003 |
| 2024-11-20 | 15.25 | $15.15 | 13100 |
| 2024-11-19 | 15.28 | $15.23 | 5813 |
| 2024-11-18 | 15.29 | $15.20 | 13100 |
| 2024-11-15 | 15.32 | $15.17 | 5300 |
| 2024-11-14 | 15.35 | $15.31 | 19300 |
| 2024-11-13 | 15.36 | $15.30 | 3619 |
| 2024-11-12 | 15.37 | $15.30 | 9112 |
| 2024-11-11 | 15.39 | $15.41 | 9700 |
| 2024-11-08 | 15.38 | $15.47 | 15800 |
| 2024-11-07 | 15.36 | $15.39 | 18737 |
| 2024-11-06 | 15.36 | $15.41 | 12910 |
| 2024-11-05 | 15.35 | $15.36 | 7400 |
| 2024-11-04 | 15.35 | $15.29 | 9400 |
| 2024-11-01 | 15.36 | $15.31 | 13545 |
| 2024-10-31 | 15.37 | $15.30 | 6200 |
| 2024-10-30 | 15.38 | $15.27 | 8100 |
| 2024-10-29 | 15.41 | $15.28 | 10900 |
| 2024-10-28 | 15.43 | $15.40 | 33746 |
| 2024-10-25 | 15.43 | $15.43 | 13720 |
| 2024-10-24 | 15.43 | $15.37 | 3400 |
| 2024-10-23 | 15.44 | $15.31 | 17320 |
| 2024-10-22 | 15.46 | $15.41 | 15449 |
| 2024-10-21 | 15.47 | $15.45 | 7700 |
| 2024-10-18 | 15.47 | $15.48 | 12635 |
| 2024-10-17 | 15.46 | $15.34 | 6520 |
| 2024-10-16 | 15.48 | $15.37 | 8600 |
| 2024-10-15 | 15.49 | $15.35 | 18124 |
| 2024-10-14 | 15.51 | $15.50 | 7922 |
| 2024-10-11 | 15.50 | $15.51 | 13100 |
| 2024-10-10 | 15.49 | $15.56 | 10244 |
| 2024-10-09 | 15.46 | $15.52 | 7300 |
| 2024-10-08 | 15.44 | $15.50 | 19525 |
| 2024-10-07 | 15.42 | $15.42 | 35049 |
| 2024-10-04 | 15.41 | $15.54 | 168800 |
| 2024-10-03 | 15.37 | $15.50 | 5400 |
| 2024-10-02 | 15.34 | $15.45 | 3014 |
| 2024-10-01 | 15.31 | $15.46 | 188600 |
| 2024-09-30 | 15.27 | $15.39 | 7000 |
| 2024-09-27 | 15.24 | $15.29 | 8100 |
| 2024-09-26 | 15.23 | $15.25 | 28000 |
| 2024-09-25 | 15.23 | $15.21 | 5344 |
| 2024-09-24 | 15.23 | $15.20 | 7400 |
| 2024-09-23 | 15.24 | $15.15 | 9221 |
| 2024-09-20 | 15.25 | $15.19 | 22337 |
| 2024-09-19 | 15.27 | $15.18 | 80800 |
| 2024-09-18 | 15.28 | $15.31 | 11227 |
| 2024-09-17 | 15.27 | $15.25 | 7500 |
| 2024-09-16 | 15.27 | $15.22 | 19700 |
| 2024-09-13 | 15.28 | $15.25 | 10400 |
| 2024-09-12 | 15.28 | $15.39 | 39400 |
| 2024-09-11 | 15.25 | $15.33 | 11529 |
| 2024-09-10 | 15.23 | $15.32 | 8400 |
| 2024-09-09 | 15.21 | $15.33 | 20900 |
| 2024-09-06 | 15.18 | $15.24 | 22600 |
| 2024-09-05 | 15.17 | $15.27 | 13100 |
| 2024-09-04 | 15.15 | $15.19 | 4408 |
| 2024-09-03 | 15.14 | $15.17 | 20636 |
| 2024-08-30 | 15.14 | $15.22 | 12400 |
| 2024-08-29 | 15.12 | $15.19 | 10311 |
| 2024-08-28 | 15.11 | $15.14 | 21140 |
| 2024-08-27 | 15.11 | $15.20 | 19920 |
| 2024-08-26 | 15.09 | $15.15 | 37121 |
| 2024-08-23 | 15.08 | $15.03 | 27600 |
| 2024-08-22 | 15.10 | $14.98 | 53700 |
| 2024-08-21 | 15.13 | $15.14 | 17100 |
| 2024-08-20 | 15.14 | $15.15 | 12700 |
| 2024-08-19 | 15.14 | $15.17 | 27400 |
| 2024-08-16 | 15.13 | $15.12 | 10400 |
| 2024-08-15 | 15.14 | $15.14 | 16200 |
| 2024-08-14 | 15.15 | $15.20 | 16700 |
| 2024-08-13 | 15.14 | $15.18 | 39413 |
| 2024-08-12 | 15.14 | $15.18 | 32225 |
| 2024-08-09 | 15.13 | $15.13 | 19800 |
| 2024-08-08 | 15.14 | $15.15 | 14100 |
| 2024-08-07 | 15.14 | $15.11 | 37100 |
| 2024-08-06 | 15.15 | $14.99 | 26700 |
| 2024-08-05 | 15.20 | $15.00 | 31100 |
| 2024-08-02 | 15.24 | $15.20 | 19001 |
| 2024-08-01 | 15.25 | $15.25 | 30619 |
| 2024-07-31 | 15.25 | $15.25 | 27547 |
| 2024-07-30 | 15.25 | $15.30 | 59000 |
| 2024-07-29 | 15.25 | $15.22 | 3442 |
| 2024-07-26 | 15.25 | $15.19 | 28700 |
| 2024-07-25 | 15.27 | $15.21 | 20900 |
| 2024-07-24 | 15.28 | $15.22 | 16600 |
| 2024-07-23 | 15.30 | $15.28 | 31600 |
| 2024-07-22 | 15.30 | $15.23 | 8712 |
| 2024-07-19 | 15.31 | $15.23 | 3800 |
| 2024-07-18 | 15.33 | $15.23 | 29100 |
| 2024-07-17 | 15.35 | $15.24 | 20841 |
| 2024-07-16 | 15.37 | $15.35 | 17514 |
| 2024-07-15 | 15.36 | $15.28 | 15018 |
| 2024-07-12 | 15.38 | $15.35 | 38510 |
| 2024-07-11 | 15.38 | $15.37 | 14500 |
| 2024-07-10 | 15.37 | $15.37 | 8700 |
| 2024-07-09 | 15.37 | $15.36 | 52229 |
| 2024-07-08 | 15.36 | $15.39 | 185118 |
| 2024-07-05 | 15.35 | $15.44 | 19900 |
| 2024-07-03 | 15.33 | $15.36 | 6700 |
| 2024-07-02 | 15.31 | $15.38 | 1734 |
| 2024-07-01 | 15.30 | $15.30 | 212100 |
| 2024-06-28 | 15.29 | $15.36 | 12500 |
| 2024-06-27 | 15.27 | $15.35 | 4300 |
| 2024-06-26 | 15.25 | $15.28 | 2400 |
| 2024-06-25 | 15.25 | $15.27 | 6700 |
| 2024-06-24 | 15.24 | $15.25 | 2708 |
| 2024-06-21 | 15.24 | $15.26 | 8848 |
| 2024-06-20 | 15.23 | $15.21 | 6341 |
| 2024-06-18 | 15.23 | $15.27 | 15000 |
| 2024-06-17 | 15.22 | $15.20 | 5214 |
| 2024-06-14 | 15.23 | $15.23 | 6100 |
| 2024-06-13 | 15.23 | $15.40 | 21919 |
| 2024-06-12 | 15.19 | $15.33 | 15700 |
| 2024-06-11 | 15.16 | $15.32 | 14221 |
| 2024-06-10 | 15.13 | $15.26 | 20411 |
| 2024-06-07 | 15.11 | $15.22 | 18313 |
| 2024-06-06 | 15.09 | $15.15 | 10500 |
| 2024-06-05 | 15.08 | $15.20 | 11042 |
| 2024-06-04 | 15.06 | $15.16 | 17244 |
| 2024-06-03 | 15.05 | $15.09 | 7815 |
| 2024-05-31 | 15.05 | $15.06 | 15700 |
| 2024-05-30 | 15.06 | $15.05 | 6200 |
| 2024-05-29 | 15.07 | $15.10 | 10419 |
| 2024-05-28 | 15.08 | $15.10 | 7626 |
| 2024-05-24 | 15.08 | $15.10 | 4600 |
| 2024-05-23 | 15.09 | $15.10 | 16837 |
| 2024-05-22 | 15.10 | $15.14 | 7526 |
| 2024-05-21 | 15.10 | $15.15 | 7600 |
| 2024-05-20 | 15.10 | $15.17 | 20216 |
| 2024-05-17 | 15.10 | $15.19 | 14400 |
| 2024-05-16 | 15.10 | $15.19 | 30448 |
| 2024-05-15 | 15.09 | $15.12 | 11100 |
| 2024-05-14 | 15.10 | $15.06 | 19030 |
| 2024-05-13 | 15.12 | $15.18 | 7449 |
| 2024-05-10 | 15.13 | $15.20 | 8700 |
| 2024-05-09 | 15.12 | $15.20 | 6600 |
| 2024-05-08 | 15.12 | $15.23 | 17336 |
| 2024-05-07 | 15.12 | $15.23 | 13019 |
| 2024-05-06 | 15.11 | $15.24 | 9328 |
| 2024-05-03 | 15.11 | $15.23 | 8302 |
| 2024-05-02 | 15.10 | $15.17 | 9430 |
| 2024-05-01 | 15.11 | $15.20 | 15500 |
| 2024-04-30 | 15.11 | $15.25 | 6500 |
| 2024-04-29 | 15.11 | $15.23 | 23100 |
| 2024-04-26 | 15.11 | $15.23 | 29200 |
| 2024-04-25 | 15.11 | $15.15 | 21226 |
| 2024-04-24 | 15.13 | $15.27 | 141200 |
| 2024-04-23 | 15.13 | $15.37 | 129600 |
| 2024-04-22 | 15.11 | $15.05 | 38900 |
| 2024-04-19 | 15.15 | $15.00 | 20117 |
| 2024-04-18 | 15.22 | $15.05 | 15200 |
| 2024-04-17 | 15.28 | $15.10 | 1100 |
| 2024-04-16 | 15.35 | $15.12 | 2914 |
| 2024-04-15 | 15.43 | $15.10 | 21023 |
| 2024-04-12 | 15.52 | $15.28 | 5314 |
| 2024-04-11 | 15.59 | $15.41 | 12500 |
| 2024-04-10 | 15.64 | $15.43 | 23000 |
| 2024-04-09 | 15.70 | $15.56 | 25535 |
| 2024-04-08 | 15.75 | $15.54 | 10200 |
| 2024-04-05 | 15.80 | $15.57 | 19306 |
| 2024-04-04 | 15.86 | $15.71 | 14700 |
| 2024-04-03 | 15.90 | $15.79 | 5902 |
| 2024-04-02 | 15.93 | $15.75 | 4000 |
| 2024-04-01 | 15.97 | $15.78 | 163300 |
| 2024-03-28 | 16.01 | $15.86 | 102000 |
| 2024-03-27 | 16.04 | $16.05 | 86134 |
| 2024-03-26 | 16.04 | $16.04 | 42800 |
| 2024-03-25 | 16.04 | $16.13 | 271800 |
| 2024-03-22 | 16.02 | $16.05 | 37424 |
| 2024-03-21 | 16.01 | $16.02 | 14800 |
| 2024-03-20 | 16.00 | $15.99 | 8927 |
| 2024-03-19 | 16.01 | $15.95 | 25100 |
| 2024-03-18 | 16.02 | $15.83 | 52600 |
| 2024-03-15 | 16.06 | $15.96 | 4500 |
| 2024-03-14 | 16.08 | $15.98 | 11200 |
| 2024-03-13 | 16.09 | $16.13 | 6214 |
| 2024-03-12 | 16.08 | $16.12 | 6138 |
| 2024-03-11 | 16.07 | $16.10 | 10713 |
| 2024-03-08 | 16.05 | $16.05 | 3800 |
| 2024-03-07 | 16.05 | $16.05 | 6800 |
| 2024-03-06 | 16.05 | $15.99 | 11536 |
| 2024-03-05 | 16.06 | $15.98 | 2500 |
| 2024-03-04 | 16.07 | $16.01 | 14130 |
| 2024-03-01 | 16.07 | $16.01 | 19800 |
| 2024-02-29 | 16.08 | $16.07 | 4400 |
| 2024-02-28 | 16.08 | $16.02 | 3000 |
| 2024-02-27 | 16.08 | $16.01 | 8600 |
| 2024-02-26 | 16.09 | $16.01 | 2130 |
| 2024-02-23 | 16.10 | $16.00 | 12004 |
| 2024-02-22 | 16.11 | $16.09 | 4008 |
| 2024-02-21 | 16.10 | $16.12 | 4900 |
| 2024-02-20 | 16.09 | $16.05 | 3647 |
| 2024-02-16 | 16.09 | $15.98 | 2015 |
| 2024-02-15 | 16.10 | $16.07 | 2500 |
| 2024-02-14 | 16.09 | $16.05 | 1800 |
| 2024-02-13 | 16.09 | $16.09 | 9400 |
| 2024-02-12 | 16.07 | $16.13 | 3839 |
| 2024-02-09 | 16.05 | $16.09 | 600 |
| 2024-02-08 | 16.03 | $16.06 | 1242 |
| 2024-02-07 | 16.01 | $16.10 | 6217 |
| 2024-02-06 | 15.98 | $16.10 | 2300 |
| 2024-02-05 | 15.95 | $15.99 | 3518 |
| 2024-02-02 | 15.93 | $15.95 | 4000 |
| 2024-02-01 | 15.92 | $16.06 | 9440 |
| 2024-01-31 | 15.88 | $15.90 | 7400 |
| 2024-01-30 | 15.87 | $15.93 | 3700 |
| 2024-01-29 | 15.85 | $15.84 | 2924 |
| 2024-01-26 | 15.85 | $15.85 | 3003 |
| 2024-01-25 | 15.84 | $15.84 | 1300 |
| 2024-01-24 | 15.84 | $15.83 | 1537 |
| 2024-01-23 | 15.83 | $15.76 | 5201 |
| 2024-01-22 | 15.84 | $15.78 | 7000 |
| 2024-01-19 | 15.85 | $15.73 | 6127 |
| 2024-01-18 | 15.87 | $15.75 | 19212 |
| 2024-01-17 | 15.88 | $15.80 | 4300 |
| 2024-01-16 | 15.89 | $15.85 | 4424 |
| 2024-01-12 | 15.89 | $15.75 | 4700 |
| 2024-01-11 | 15.91 | $15.97 | 2946 |
| 2024-01-10 | 15.88 | $15.95 | 1626 |
| 2024-01-09 | 15.85 | $15.87 | 1200 |
| 2024-01-08 | 15.84 | $15.88 | 4447 |
| 2024-01-05 | 15.82 | $15.81 | 2006 |
| 2024-01-04 | 15.81 | $15.80 | 6000 |
| 2024-01-03 | 15.80 | $15.78 | 3100 |
| 2024-01-02 | 15.79 | $15.68 | 3600 |
| 2023-12-29 | 15.80 | $15.75 | 6600 |
| 2023-12-28 | 15.80 | $15.84 | 10300 |
| 2023-12-27 | 15.78 | $15.92 | 7900 |
| 2023-12-26 | 15.73 | $15.73 | 9000 |
| 2023-12-22 | 15.72 | $15.75 | 17500 |
| 2023-12-21 | 15.71 | $15.64 | 5400 |
| 2023-12-20 | 15.71 | $15.68 | 6800 |
| 2023-12-19 | 15.71 | $15.74 | 7912 |
| 2023-12-18 | 15.69 | $15.67 | 3620 |
| 2023-12-15 | 15.68 | $15.62 | 7230 |
| 2023-12-14 | 15.68 | $15.67 | 8606 |
| 2023-12-13 | 15.67 | $15.75 | 6100 |
| 2023-12-12 | 15.64 | $15.54 | 21007 |
| 2023-12-11 | 15.65 | $15.60 | 3102 |
| 2023-12-08 | 15.65 | $15.60 | 2801 |
| 2023-12-07 | 15.65 | $15.60 | 10137 |
| 2023-12-06 | 15.64 | $15.69 | 1400 |
| 2023-12-05 | 15.62 | $15.67 | 5431 |
| 2023-12-04 | 15.59 | $15.64 | 2700 |
| 2023-12-01 | 15.57 | $15.63 | 4200 |
| 2023-11-30 | 15.55 | $15.55 | 5004 |
| 2023-11-29 | 15.53 | $15.52 | 3544 |
| 2023-11-28 | 15.52 | $15.51 | 2700 |
| 2023-11-27 | 15.51 | $15.55 | 5800 |
| 2023-11-24 | 15.50 | $15.60 | 2600 |
| 2023-11-22 | 15.46 | $15.50 | 3340 |
| 2023-11-21 | 15.44 | $15.51 | 3100 |
| 2023-11-20 | 15.42 | $15.50 | 3000 |
| 2023-11-17 | 15.39 | $15.48 | 9934 |
| 2023-11-16 | 15.37 | $15.43 | 2240 |
| 2023-11-15 | 15.34 | $15.33 | 1600 |
| 2023-11-14 | 15.34 | $15.33 | 2300 |
| 2023-11-13 | 15.34 | $15.44 | 4815 |
| 2023-11-10 | 15.31 | $15.45 | 7300 |
| 2023-11-09 | 15.27 | $15.39 | 6936 |
| 2023-11-08 | 15.24 | $15.39 | 21000 |
| 2023-11-07 | 15.21 | $15.39 | 8345 |
| 2023-11-06 | 15.17 | $15.33 | 4021 |
| 2023-11-03 | 15.14 | $15.39 | 5300 |
| 2023-11-02 | 15.09 | $15.28 | 10100 |
| 2023-11-01 | 15.05 | $15.11 | 6800 |
| 2023-10-31 | 15.05 | $15.05 | 5731 |
| 2023-10-30 | 15.05 | $15.05 | 2709 |
| 2023-10-27 | 15.06 | $15.05 | 2500 |
| 2023-10-26 | 15.07 | $15.02 | 4513 |
| 2023-10-25 | 15.09 | $15.09 | 1700 |
| 2023-10-24 | 15.10 | $15.09 | 1803 |
| 2023-10-23 | 15.11 | $15.08 | 1512 |
| 2023-10-20 | 15.12 | $15.08 | 4947 |
| 2023-10-19 | 15.14 | $15.06 | 3100 |
| 2023-10-18 | 15.16 | $15.10 | 2900 |
| 2023-10-17 | 15.18 | $15.10 | 1244 |
| 2023-10-16 | 15.20 | $15.08 | 5607 |
| 2023-10-13 | 15.23 | $15.15 | 2800 |
| 2023-10-12 | 15.25 | $15.16 | 2348 |
| 2023-10-11 | 15.27 | $15.40 | 4528 |
| 2023-10-10 | 15.24 | $15.36 | 2440 |
| 2023-10-09 | 15.22 | $15.28 | 3323 |
| 2023-10-06 | 15.21 | $15.24 | 14800 |
| 2023-10-05 | 15.20 | $15.18 | 1700 |
| 2023-10-04 | 15.21 | $15.13 | 5023 |
| 2023-10-03 | 15.23 | $15.12 | 1600 |
| 2023-10-02 | 15.26 | $15.29 | 11500 |
| 2023-09-29 | 15.26 | $15.24 | 5513 |
| 2023-09-28 | 15.27 | $15.25 | 2344 |
| 2023-09-27 | 15.27 | $15.25 | 7200 |
| 2023-09-26 | 15.28 | $15.30 | 11501 |
| 2023-09-25 | 15.28 | $15.35 | 4200 |
| 2023-09-22 | 15.26 | $15.33 | 8016 |
| 2023-09-21 | 15.25 | $15.34 | 7032 |
| 2023-09-20 | 15.24 | $15.28 | 3300 |
| 2023-09-19 | 15.23 | $15.29 | 4200 |
| 2023-09-18 | 15.23 | $15.27 | 1800 |
| 2023-09-15 | 15.22 | $15.23 | 3700 |
| 2023-09-14 | 15.23 | $15.26 | 4400 |
| 2023-09-13 | 15.23 | $15.34 | 2200 |
| 2023-09-12 | 15.21 | $15.35 | 10700 |
| 2023-09-11 | 15.19 | $15.29 | 1013 |
| 2023-09-08 | 15.18 | $15.30 | 9642 |
| 2023-09-07 | 15.17 | $15.25 | 8043 |
| 2023-09-06 | 15.16 | $15.20 | 4401 |
| 2023-09-05 | 15.17 | $15.23 | 4531 |
| 2023-09-01 | 15.17 | $15.26 | 15300 |
| 2023-08-31 | 15.17 | $15.23 | 3600 |
| 2023-08-30 | 15.17 | $15.24 | 5100 |
| 2023-08-29 | 15.17 | $15.27 | 14307 |
| 2023-08-28 | 15.16 | $15.25 | 14800 |
| 2023-08-25 | 15.16 | $15.01 | 59410 |
| 2023-08-24 | 15.21 | $14.99 | 62120 |
| 2023-08-23 | 15.28 | $15.18 | 1800 |
| 2023-08-22 | 15.31 | $15.11 | 125500 |
| 2023-08-21 | 15.37 | $15.13 | 2630 |
| 2023-08-18 | 15.43 | $15.18 | 143800 |
| 2023-08-17 | 15.49 | $15.17 | 65000 |
| 2023-08-16 | 15.56 | $15.31 | 110404 |
| 2023-08-15 | 15.62 | $15.32 | 100626 |
| 2023-08-14 | 15.68 | $15.28 | 71800 |
| 2023-08-11 | 15.76 | $15.49 | 27523 |
| 2023-08-10 | 15.81 | $15.80 | 3400 |
| 2023-08-09 | 15.80 | $15.83 | 3500 |
| 2023-08-08 | 15.78 | $15.77 | 3025 |
| 2023-08-07 | 15.77 | $15.80 | 8843 |
| 2023-08-04 | 15.75 | $15.59 | 11300 |
| 2023-08-03 | 15.78 | $15.67 | 6600 |
| 2023-08-02 | 15.79 | $15.74 | 7130 |
| 2023-08-01 | 15.78 | $15.80 | 7621 |
| 2023-07-31 | 15.76 | $15.89 | 10125 |
| 2023-07-28 | 15.72 | $15.88 | 33109 |
| 2023-07-27 | 15.68 | $15.85 | 16845 |
| 2023-07-26 | 15.63 | $15.75 | 5442 |
| 2023-07-25 | 15.60 | $15.62 | 2826 |
| 2023-07-24 | 15.58 | $15.60 | 3200 |
| 2023-07-21 | 15.57 | $15.55 | 800 |
| 2023-07-20 | 15.57 | $15.59 | 1800 |
| 2023-07-19 | 15.56 | $15.61 | 2100 |
| 2023-07-18 | 15.54 | $15.65 | 3000 |
| 2023-07-17 | 15.51 | $15.66 | 8600 |
| 2023-07-14 | 15.47 | $15.55 | 7700 |
| 2023-07-13 | 15.45 | $15.53 | 3319 |
| 2023-07-12 | 15.44 | $15.51 | 18200 |
| 2023-07-11 | 15.42 | $15.46 | 7643 |
| 2023-07-10 | 15.41 | $15.43 | 11200 |
| 2023-07-07 | 15.40 | $15.40 | 2900 |
| 2023-07-06 | 15.40 | $15.34 | 6906 |
| 2023-07-05 | 15.41 | $15.46 | 3914 |
| 2023-07-03 | 15.40 | $15.44 | 2400 |
| 2023-06-30 | 15.39 | $15.42 | 6702 |
| 2023-06-29 | 15.39 | $15.34 | 7809 |
| 2023-06-28 | 15.40 | $15.41 | 2225 |
| 2023-06-27 | 15.39 | $15.36 | 3411 |
| 2023-06-26 | 15.40 | $15.36 | 2619 |
| 2023-06-23 | 15.41 | $15.42 | 902 |
| 2023-06-22 | 15.40 | $15.37 | 430 |
| 2023-06-21 | 15.41 | $15.37 | 1243 |
| 2023-06-20 | 15.42 | $15.41 | 3800 |
| 2023-06-16 | 15.42 | $15.37 | 3200 |
| 2023-06-15 | 15.42 | $15.42 | 13200 |
| 2023-06-14 | 15.42 | $15.48 | 3025 |
| 2023-06-13 | 15.41 | $15.54 | 4237 |
| 2023-06-12 | 15.38 | $15.48 | 15800 |
| 2023-06-09 | 15.35 | $15.42 | 4041 |
| 2023-06-08 | 15.34 | $15.40 | 9400 |
| 2023-06-07 | 15.33 | $15.39 | 27100 |
| 2023-06-06 | 15.32 | $15.33 | 10923 |
| 2023-06-05 | 15.32 | $15.32 | 18028 |
| 2023-06-02 | 15.32 | $15.33 | 2814 |
| 2023-06-01 | 15.32 | $15.30 | 6829 |
| 2023-05-31 | 15.33 | $15.28 | 9411 |
| 2023-05-30 | 15.34 | $15.31 | 3617 |
| 2023-05-26 | 15.35 | $15.30 | 5740 |
| 2023-05-25 | 15.36 | $15.25 | 9300 |
| 2023-05-24 | 15.39 | $15.32 | 4445 |
| 2023-05-23 | 15.40 | $15.42 | 6600 |
| 2023-05-22 | 15.40 | $15.45 | 3824 |
| 2023-05-19 | 15.39 | $15.43 | 700 |
| 2023-05-18 | 15.38 | $15.42 | 5111 |
| 2023-05-17 | 15.37 | $15.40 | 4423 |
| 2023-05-16 | 15.36 | $15.35 | 1819 |
| 2023-05-15 | 15.37 | $15.31 | 8900 |
| 2023-05-12 | 15.38 | $15.30 | 1011 |
| 2023-05-11 | 15.40 | $15.44 | 2500 |
| 2023-05-10 | 15.39 | $15.51 | 5000 |
| 2023-05-09 | 15.36 | $15.45 | 1400 |
| 2023-05-08 | 15.35 | $15.54 | 8634 |
| 2023-05-05 | 15.31 | $15.43 | 4400 |
| 2023-05-04 | 15.28 | $15.31 | 6645 |
| 2023-05-03 | 15.29 | $15.33 | 7700 |
| 2023-05-02 | 15.28 | $15.35 | 19900 |
| 2023-05-01 | 15.27 | $15.33 | 5449 |
| 2023-04-28 | 15.27 | $15.35 | 9523 |
| 2023-04-27 | 15.26 | $15.32 | 2724 |
| 2023-04-26 | 15.26 | $15.33 | 8130 |
| 2023-04-25 | 15.25 | $15.24 | 18147 |
| 2023-04-24 | 15.26 | $15.26 | 33627 |
| 2023-04-21 | 15.27 | $15.27 | 21843 |
| 2023-04-20 | 15.28 | $15.24 | 23500 |
| 2023-04-19 | 15.30 | $15.25 | 36500 |
| 2023-04-18 | 15.32 | $15.31 | 17837 |
| 2023-04-17 | 15.33 | $15.29 | 9200 |
| 2023-04-14 | 15.35 | $15.43 | 33444 |
| 2023-04-13 | 15.34 | $15.48 | 38300 |
| 2023-04-12 | 15.32 | $15.55 | 11917 |
| 2023-04-11 | 15.28 | $15.45 | 19000 |
| 2023-04-10 | 15.26 | $15.32 | 5000 |
| 2023-04-06 | 15.27 | $15.37 | 13800 |
| 2023-04-05 | 15.26 | $15.32 | 15500 |
| 2023-04-04 | 15.27 | $15.39 | 8012 |
| 2023-04-03 | 15.26 | $15.40 | 3600 |
| 2023-03-31 | 15.25 | $15.43 | 5201 |
| 2023-03-30 | 15.23 | $15.34 | 6142 |
| 2023-03-29 | 15.23 | $15.31 | 6700 |
| 2023-03-28 | 15.23 | $15.28 | 1520 |
| 2023-03-27 | 15.25 | $15.30 | 21833 |
| 2023-03-24 | 15.26 | $15.33 | 800 |
| 2023-03-23 | 15.27 | $15.33 | 1714 |
| 2023-03-22 | 15.29 | $15.30 | 4436 |
| 2023-03-21 | 15.31 | $15.31 | 4817 |
| 2023-03-20 | 15.34 | $15.30 | 6900 |
| 2023-03-17 | 15.38 | $15.43 | 6525 |
| 2023-03-16 | 15.39 | $15.39 | 8831 |
| 2023-03-15 | 15.42 | $15.20 | 13132 |
| 2023-03-14 | 15.49 | $15.54 | 4600 |
| 2023-03-13 | 15.51 | $15.50 | 28430 |
| 2023-03-10 | 15.54 | $15.51 | 8322 |
| 2023-03-09 | 15.57 | $15.65 | 18342 |
| 2023-03-08 | 15.58 | $15.63 | 8121 |
| 2023-03-07 | 15.59 | $15.61 | 8802 |
| 2023-03-06 | 15.62 | $15.69 | 6122 |
| 2023-03-03 | 15.63 | $15.71 | 12200 |
| 2023-03-02 | 15.64 | $15.66 | 11800 |
| 2023-03-01 | 15.66 | $15.68 | 9600 |
| 2023-02-28 | 15.69 | $15.74 | 10700 |
| 2023-02-27 | 15.70 | $15.78 | 7013 |
| 2023-02-24 | 15.72 | $15.73 | 7100 |
| 2023-02-23 | 15.75 | $15.78 | 12101 |
| 2023-02-22 | 15.77 | $15.69 | 41331 |
| 2023-02-21 | 15.82 | $15.66 | 56300 |
| 2023-02-17 | 15.88 | $15.59 | 23900 |
| 2023-02-16 | 15.97 | $15.78 | 38600 |
| 2023-02-15 | 16.03 | $15.96 | 13614 |
| 2023-02-14 | 16.07 | $16.07 | 16501 |
| 2023-02-13 | 16.09 | $16.09 | 24512 |
| 2023-02-10 | 16.12 | $16.10 | 22000 |
| 2023-02-09 | 16.14 | $16.20 | 16136 |
| 2023-02-08 | 16.15 | $16.19 | 19345 |
| 2023-02-07 | 16.17 | $16.12 | 13600 |
| 2023-02-06 | 16.20 | $16.09 | 57720 |
| 2023-02-03 | 16.25 | $16.23 | 63816 |
| 2023-02-02 | 16.27 | $16.39 | 25401 |
| 2023-02-01 | 16.27 | $16.51 | 19000 |
| 2023-01-31 | 16.24 | $16.48 | 22700 |
| 2023-01-30 | 16.21 | $16.41 | 33623 |
| 2023-01-27 | 16.20 | $16.26 | 46600 |
| 2023-01-26 | 16.22 | $16.20 | 40100 |
| 2023-01-25 | 16.25 | $16.30 | 49400 |
| 2023-01-24 | 16.27 | $16.35 | 19745 |
| 2023-01-23 | 16.29 | $16.34 | 47305 |
| 2023-01-20 | 16.31 | $16.32 | 10200 |
| 2023-01-19 | 16.34 | $16.36 | 12000 |
| 2023-01-18 | 16.37 | $16.32 | 15100 |
| 2023-01-17 | 16.41 | $16.32 | 43900 |
| 2023-01-13 | 16.46 | $16.39 | 22812 |
| 2023-01-12 | 16.51 | $16.48 | 12741 |
| 2023-01-11 | 16.54 | $16.51 | 20000 |
| 2023-01-10 | 16.58 | $16.40 | 5400 |
| 2023-01-09 | 16.65 | $16.43 | 18700 |
| 2023-01-06 | 16.72 | $16.24 | 44300 |
| 2023-01-05 | 16.85 | $16.15 | 29082 |
| 2023-01-04 | 17.01 | $16.92 | 33624 |
| 2023-01-03 | 17.04 | $16.85 | 31800 |
| 2022-12-30 | 17.10 | $16.93 | 32300 |
| 2022-12-29 | 17.14 | $17.08 | 17300 |
| 2022-12-28 | 17.16 | $17.11 | 6900 |
| 2022-12-27 | 17.18 | $17.09 | 22600 |
| 2022-12-23 | 17.20 | $17.35 | 19000 |
| 2022-12-22 | 17.18 | $17.15 | 400800 |
| 2022-12-21 | 17.19 | $17.50 | 7027 |
| 2022-12-20 | 17.13 | $17.12 | 4635 |
| 2022-12-19 | 17.14 | $16.89 | 29838 |
| 2022-12-16 | 17.20 | $16.75 | 5800 |
| 2022-12-15 | 17.31 | $17.02 | 6418 |
| 2022-12-14 | 17.37 | $17.15 | 8400 |
| 2022-12-13 | 17.42 | $17.36 | 7800 |
| 2022-12-12 | 17.42 | $17.33 | 14019 |
| 2022-12-09 | 17.44 | $17.45 | 3921 |
| 2022-12-08 | 17.43 | $17.59 | 15800 |
| 2022-12-07 | 17.39 | $17.59 | 2643 |
| 2022-12-06 | 17.35 | $17.37 | 1539 |
| 2022-12-05 | 17.34 | $17.48 | 8527 |
| 2022-12-02 | 17.31 | $17.27 | 3200 |
| 2022-12-01 | 17.32 | $17.31 | 4700 |
| 2022-11-30 | 17.32 | $17.37 | 7100 |
| 2022-11-29 | 17.31 | $17.35 | 2617 |
| 2022-11-28 | 17.31 | $17.46 | 6200 |
| 2022-11-25 | 17.28 | $17.28 | 300 |
| 2022-11-23 | 17.28 | $17.24 | 600 |
| 2022-11-22 | 17.29 | $17.27 | 5200 |
| 2022-11-21 | 17.30 | $17.28 | 3500 |
| 2022-11-18 | 17.30 | $17.38 | 9500 |
| 2022-11-17 | 17.29 | $17.22 | 3631 |
| 2022-11-16 | 17.30 | $17.28 | 5100 |
| 2022-11-15 | 17.31 | $17.30 | 7142 |
| 2022-11-14 | 17.31 | $17.29 | 6437 |
| 2022-11-11 | 17.32 | $17.50 | 6109 |
| 2022-11-10 | 17.28 | $17.47 | 11600 |
| 2022-11-09 | 17.25 | $17.27 | 9828 |
| 2022-11-08 | 17.25 | $17.30 | 3014 |
| 2022-11-07 | 17.24 | $17.42 | 4605 |
| 2022-11-04 | 17.21 | $17.36 | 4400 |
| 2022-11-03 | 17.19 | $17.38 | 1813 |
| 2022-11-02 | 17.16 | $17.30 | 1831 |
| 2022-11-01 | 17.14 | $17.21 | 11220 |
| 2022-10-31 | 17.14 | $17.36 | 7006 |
| 2022-10-28 | 17.10 | $17.37 | 1632 |
| 2022-10-27 | 17.07 | $17.37 | 7500 |
| 2022-10-26 | 17.02 | $17.13 | 5032 |
| 2022-10-25 | 17.02 | $17.22 | 6303 |
| 2022-10-24 | 17.00 | $17.20 | 2423 |
| 2022-10-21 | 16.99 | $16.79 | 3800 |
| 2022-10-20 | 17.06 | $16.80 | 10513 |
| 2022-10-19 | 17.14 | $17.10 | 2400 |
| 2022-10-18 | 17.17 | $17.09 | 10000 |
| 2022-10-17 | 17.22 | $17.25 | 7600 |
| 2022-10-14 | 17.23 | $16.93 | 1500 |
| 2022-10-13 | 17.32 | $17.05 | 13631 |
| 2022-10-12 | 17.39 | $17.44 | 3413 |
| 2022-10-11 | 17.40 | $17.43 | 5600 |
| 2022-10-10 | 17.41 | $17.41 | 2212 |
| 2022-10-07 | 17.43 | $17.45 | 4029 |
| 2022-10-06 | 17.44 | $17.94 | 3700 |
| 2022-10-05 | 17.35 | $18.02 | 11400 |
| 2022-10-04 | 17.23 | $17.59 | 14607 |
| 2022-10-03 | 17.19 | $17.29 | 3800 |
| 2022-09-30 | 17.20 | $17.18 | 2800 |
| 2022-09-29 | 17.24 | $17.15 | 5733 |
| 2022-09-28 | 17.30 | $17.05 | 3325 |
| 2022-09-27 | 17.38 | $17.28 | 14400 |
| 2022-09-26 | 17.43 | $17.17 | 18700 |
| 2022-09-23 | 17.52 | $17.46 | 13500 |
| 2022-09-22 | 17.56 | $17.45 | 4641 |
| 2022-09-21 | 17.61 | $17.48 | 13239 |
| 2022-09-20 | 17.66 | $17.46 | 4100 |
| 2022-09-19 | 17.73 | $17.65 | 4721 |
| 2022-09-16 | 17.77 | $17.54 | 8248 |
| 2022-09-15 | 17.84 | $17.50 | 2700 |
| 2022-09-14 | 17.93 | $17.78 | 6300 |
| 2022-09-13 | 17.98 | $17.75 | 4617 |
| 2022-09-12 | 18.04 | $18.18 | 10300 |
| 2022-09-09 | 18.02 | $17.98 | 12817 |
| 2022-09-08 | 18.04 | $17.77 | 7700 |
| 2022-09-07 | 18.10 | $17.83 | 15600 |
| 2022-09-06 | 18.17 | $17.86 | 5806 |
| 2022-09-02 | 18.24 | $17.77 | 15600 |
| 2022-09-01 | 18.34 | $17.88 | 6100 |
| 2022-08-31 | 18.44 | $18.10 | 13533 |
| 2022-08-30 | 18.50 | $18.09 | 6818 |
| 2022-08-29 | 18.58 | $18.49 | 11700 |
| 2022-08-26 | 18.58 | $18.50 | 4528 |
| 2022-08-25 | 18.58 | $18.67 | 5900 |
| 2022-08-24 | 18.54 | $18.61 | 2800 |
| 2022-08-23 | 18.51 | $18.67 | 5700 |
| 2022-08-22 | 18.46 | $18.47 | 10236 |
| 2022-08-19 | 18.44 | $18.48 | 22300 |
| 2022-08-18 | 18.42 | $18.50 | 4000 |
| 2022-08-17 | 18.39 | $18.43 | 7334 |
| 2022-08-16 | 18.36 | $18.57 | 4400 |
| 2022-08-15 | 18.31 | $18.60 | 25700 |
| 2022-08-12 | 18.24 | $18.46 | 6100 |
| 2022-08-11 | 18.18 | $18.30 | 11300 |
| 2022-08-10 | 18.15 | $18.25 | 11531 |
| 2022-08-09 | 18.13 | $18.20 | 3000 |
| 2022-08-08 | 18.11 | $18.19 | 9538 |
| 2022-08-05 | 18.09 | $18.19 | 3800 |
| 2022-08-04 | 18.07 | $18.02 | 12800 |
| 2022-08-03 | 18.08 | $18.25 | 14000 |
| 2022-08-02 | 18.05 | $18.17 | 9410 |
| 2022-08-01 | 18.03 | $18.18 | 19900 |
| 2022-07-29 | 18.00 | $18.11 | 6900 |
| 2022-07-28 | 17.98 | $17.93 | 11628 |
| 2022-07-27 | 17.99 | $17.93 | 16249 |
| 2022-07-26 | 18.01 | $18.03 | 2000 |
| 2022-07-25 | 18.01 | $18.04 | 14028 |
| 2022-07-22 | 18.01 | $18.21 | 15100 |
| 2022-07-21 | 17.98 | $18.14 | 13700 |
| 2022-07-20 | 17.95 | $18.21 | 27522 |
| 2022-07-19 | 17.90 | $17.94 | 6700 |
| 2022-07-18 | 17.91 | $17.75 | 6100 |
| 2022-07-15 | 17.95 | $17.67 | 39800 |
| 2022-07-14 | 18.03 | $17.77 | 14000 |
| 2022-07-13 | 18.09 | $18.25 | 16500 |
| 2022-07-12 | 18.06 | $18.11 | 4347 |
| 2022-07-11 | 18.05 | $18.00 | 3734 |
| 2022-07-08 | 18.07 | $18.29 | 5000 |
| 2022-07-07 | 18.03 | $18.19 | 2805 |
| 2022-07-06 | 18.01 | $18.35 | 3700 |
| 2022-07-05 | 17.94 | $17.98 | 3500 |
| 2022-07-01 | 17.95 | $17.95 | 3234 |
| 2022-06-30 | 17.97 | $18.03 | 4444 |
| 2022-06-29 | 17.97 | $18.02 | 2600 |
| 2022-06-28 | 17.97 | $18.00 | 4511 |
| 2022-06-27 | 17.98 | $17.97 | 7100 |
| 2022-06-24 | 18.00 | $17.85 | 7325 |
| 2022-06-23 | 18.05 | $17.85 | 212 |
| 2022-06-22 | 18.11 | $17.85 | 8549 |
| 2022-06-21 | 18.17 | $18.06 | 4700 |
| 2022-06-17 | 18.21 | $17.87 | 15700 |
| 2022-06-16 | 18.29 | $18.09 | 13925 |
| 2022-06-15 | 18.33 | $18.69 | 2737 |
| 2022-06-14 | 18.26 | $17.78 | 14321 |
| 2022-06-13 | 18.37 | $18.20 | 16515 |
| 2022-06-10 | 18.40 | $18.48 | 7721 |
| 2022-06-09 | 18.38 | $18.55 | 3600 |
| 2022-06-08 | 18.35 | $18.60 | 7031 |
| 2022-06-07 | 18.30 | $18.48 | 12900 |
| 2022-06-06 | 18.27 | $18.65 | 4110 |
| 2022-06-03 | 18.19 | $18.55 | 3929 |
| 2022-06-02 | 18.13 | $18.53 | 2500 |
| 2022-06-01 | 18.06 | $18.53 | 10500 |
| 2022-05-31 | 17.98 | $18.32 | 8500 |
| 2022-05-27 | 17.93 | $18.57 | 4300 |
| 2022-05-26 | 17.83 | $18.15 | 14229 |
| 2022-05-25 | 17.79 | $18.05 | 5038 |
| 2022-05-24 | 17.78 | $17.88 | 4900 |
| 2022-05-23 | 17.80 | $17.97 | 21300 |
| 2022-05-20 | 17.81 | $17.95 | 15017 |
| 2022-05-19 | 17.82 | $18.01 | 7530 |
| 2022-05-18 | 17.83 | $18.05 | 12300 |
| 2022-05-17 | 17.83 | $17.76 | 4940 |
| 2022-05-16 | 17.90 | $17.72 | 13842 |
| 2022-05-13 | 17.99 | $17.63 | 10900 |
| 2022-05-12 | 18.11 | $17.15 | 25600 |
| 2022-05-11 | 18.35 | $17.50 | 48619 |
| 2022-05-10 | 18.57 | $17.81 | 39418 |
| 2022-05-09 | 18.75 | $18.69 | 25100 |
| 2022-05-06 | 18.78 | $18.74 | 10100 |
| 2022-05-05 | 18.81 | $18.68 | 6309 |
| 2022-05-04 | 18.85 | $18.67 | 6809 |
| 2022-05-03 | 18.90 | $18.70 | 21043 |
| 2022-05-02 | 18.95 | $18.97 | 7335 |
| 2022-04-29 | 18.95 | $18.74 | 16842 |
| 2022-04-28 | 19.01 | $18.88 | 3914 |
| 2022-04-27 | 19.04 | $19.08 | 8300 |
| 2022-04-26 | 19.04 | $18.98 | 9700 |
| 2022-04-25 | 19.06 | $19.05 | 4000 |
| 2022-04-22 | 19.07 | $19.05 | 8349 |
| 2022-04-21 | 19.08 | $19.10 | 2946 |
| 2022-04-20 | 19.08 | $19.10 | 12217 |
| 2022-04-19 | 19.08 | $19.12 | 5018 |
| 2022-04-18 | 19.07 | $19.05 | 3245 |
| 2022-04-14 | 19.09 | $19.11 | 5700 |
| 2022-04-13 | 19.09 | $19.01 | 9942 |
| 2022-04-12 | 19.11 | $19.23 | 21600 |
| 2022-04-11 | 19.09 | $19.19 | 9117 |
| 2022-04-08 | 19.07 | $19.14 | 8300 |
| 2022-04-07 | 19.07 | $18.92 | 13100 |
| 2022-04-06 | 19.11 | $19.06 | 9516 |
| 2022-04-05 | 19.12 | $19.06 | 6128 |
| 2022-04-04 | 19.14 | $19.23 | 14209 |
| 2022-04-01 | 19.13 | $19.05 | 73300 |
| 2022-03-31 | 19.15 | $19.41 | 10911 |
| 2022-03-30 | 19.10 | $19.19 | 11900 |
| 2022-03-29 | 19.09 | $19.30 | 30448 |
| 2022-03-28 | 19.06 | $18.78 | 14600 |
| 2022-03-25 | 19.13 | $19.26 | 7711 |
| 2022-03-24 | 19.11 | $19.15 | 3200 |
| 2022-03-23 | 19.11 | $18.88 | 19510 |
| 2022-03-22 | 19.17 | $18.97 | 24128 |
| 2022-03-21 | 19.22 | $19.21 | 16240 |
| 2022-03-18 | 19.23 | $19.27 | 9733 |
| 2022-03-17 | 19.23 | $19.18 | 8606 |
| 2022-03-16 | 19.24 | $19.17 | 8400 |
| 2022-03-15 | 19.26 | $19.26 | 14513 |
| 2022-03-14 | 19.27 | $19.23 | 5029 |
| 2022-03-11 | 19.28 | $19.25 | 10000 |
| 2022-03-10 | 19.29 | $19.33 | 7300 |
| 2022-03-09 | 19.29 | $19.39 | 15300 |
| 2022-03-08 | 19.27 | $19.25 | 14309 |
| 2022-03-07 | 19.28 | $19.19 | 15414 |
| 2022-03-04 | 19.31 | $19.40 | 12344 |
| 2022-03-03 | 19.29 | $19.46 | 10700 |
| 2022-03-02 | 19.26 | $19.45 | 4700 |
| 2022-03-01 | 19.23 | $19.44 | 2403 |
| 2022-02-28 | 19.20 | $19.25 | 14133 |
| 2022-02-25 | 19.20 | $19.01 | 10808 |
| 2022-02-24 | 19.25 | $19.02 | 10642 |
| 2022-02-23 | 19.31 | $19.15 | 27800 |
| 2022-02-22 | 19.35 | $19.25 | 6546 |
| 2022-02-18 | 19.37 | $19.27 | 12600 |
| 2022-02-17 | 19.40 | $19.25 | 5200 |
| 2022-02-16 | 19.43 | $19.42 | 12733 |
| 2022-02-15 | 19.44 | $19.49 | 5117 |
| 2022-02-14 | 19.43 | $19.45 | 15600 |
| 2022-02-11 | 19.43 | $19.47 | 4400 |
| 2022-02-10 | 19.42 | $19.31 | 30133 |
| 2022-02-09 | 19.45 | $19.59 | 17600 |
| 2022-02-08 | 19.42 | $19.66 | 10400 |
| 2022-02-07 | 19.38 | $19.47 | 17423 |
| 2022-02-04 | 19.37 | $19.46 | 10200 |
| 2022-02-03 | 19.35 | $19.41 | 5000 |
| 2022-02-02 | 19.35 | $19.40 | 7100 |
| 2022-02-01 | 19.35 | $19.39 | 11400 |
| 2022-01-31 | 19.35 | $19.40 | 7601 |
| 2022-01-28 | 19.35 | $19.06 | 30217 |
| 2022-01-27 | 19.42 | $19.39 | 13100 |
| 2022-01-26 | 19.43 | $19.36 | 11301 |
| 2022-01-25 | 19.45 | $19.13 | 25900 |
| 2022-01-24 | 19.52 | $19.05 | 45637 |
| 2022-01-21 | 19.63 | $19.46 | 38500 |
| 2022-01-20 | 19.66 | $19.67 | 47400 |
| 2022-01-19 | 19.65 | $19.63 | 26701 |
| 2022-01-18 | 19.65 | $19.61 | 57700 |
| 2022-01-14 | 19.66 | $19.64 | 10623 |
| 2022-01-13 | 19.66 | $19.70 | 17739 |
| 2022-01-12 | 19.64 | $19.78 | 49000 |
| 2022-01-11 | 19.61 | $19.72 | 32819 |
| 2022-01-10 | 19.58 | $19.80 | 38343 |
| 2022-01-07 | 19.53 | $19.79 | 18745 |
| 2022-01-06 | 19.48 | $19.79 | 9237 |
| 2022-01-05 | 19.42 | $19.80 | 28119 |
| 2022-01-04 | 19.35 | $19.54 | 34642 |
| 2022-01-03 | 19.32 | $19.37 | 8777 |
| 2021-12-31 | 19.32 | $19.20 | 22900 |
| 2021-12-30 | 19.35 | $19.27 | 15300 |
| 2021-12-29 | 19.39 | $19.35 | 11400 |
| 2021-12-28 | 19.40 | $19.40 | 11900 |
| 2021-12-27 | 19.42 | $19.39 | 4800 |
| 2021-12-23 | 19.43 | $19.40 | 12800 |
| 2021-12-22 | 19.45 | $19.24 | 7900 |
| 2021-12-21 | 19.51 | $19.54 | 9232 |
| 2021-12-20 | 19.51 | $19.48 | 15518 |
| 2021-12-17 | 19.52 | $19.30 | 17700 |
| 2021-12-16 | 19.57 | $19.13 | 27300 |
| 2021-12-15 | 19.67 | $19.51 | 19622 |
| 2021-12-14 | 19.71 | $19.71 | 12000 |
| 2021-12-13 | 19.71 | $19.72 | 11223 |
| 2021-12-10 | 19.70 | $19.75 | 12000 |
| 2021-12-09 | 19.69 | $19.71 | 11000 |
| 2021-12-08 | 19.69 | $19.73 | 6213 |
| 2021-12-07 | 19.68 | $19.74 | 6200 |
| 2021-12-06 | 19.67 | $19.70 | 8800 |
| 2021-12-03 | 19.66 | $19.66 | 3848 |
| 2021-12-02 | 19.67 | $19.65 | 13219 |
| 2021-12-01 | 19.67 | $19.64 | 4737 |
| 2021-11-30 | 19.68 | $19.56 | 13500 |
| 2021-11-29 | 19.70 | $19.64 | 10000 |
| 2021-11-26 | 19.72 | $19.57 | 23629 |
| 2021-11-24 | 19.75 | $19.61 | 6930 |
| 2021-11-23 | 19.77 | $19.66 | 23814 |
| 2021-11-22 | 19.79 | $19.67 | 10375 |
| 2021-11-19 | 19.81 | $19.77 | 10600 |
| 2021-11-18 | 19.81 | $19.84 | 8717 |
| 2021-11-17 | 19.80 | $19.88 | 13900 |
| 2021-11-16 | 19.77 | $19.83 | 5316 |
| 2021-11-15 | 19.76 | $19.77 | 21735 |
| 2021-11-12 | 19.75 | $19.65 | 10000 |
| 2021-11-11 | 19.76 | $19.65 | 6719 |
| 2021-11-10 | 19.78 | $19.74 | 9200 |
| 2021-11-09 | 19.78 | $19.86 | 10008 |
| 2021-11-08 | 19.76 | $19.88 | 14800 |
| 2021-11-05 | 19.72 | $19.77 | 14618 |
| 2021-11-04 | 19.71 | $19.70 | 9800 |
| 2021-11-03 | 19.70 | $19.68 | 8549 |
| 2021-11-02 | 19.70 | $19.68 | 7000 |
| 2021-11-01 | 19.70 | $19.68 | 10510 |
| 2021-10-29 | 19.70 | $19.67 | 12600 |
| 2021-10-28 | 19.70 | $19.75 | 9400 |
| 2021-10-27 | 19.69 | $19.73 | 103500 |
| 2021-10-26 | 19.67 | $19.51 | 27500 |
| 2021-10-25 | 19.70 | $19.67 | 15639 |
| 2021-10-22 | 19.70 | $19.62 | 14300 |
| 2021-10-21 | 19.71 | $19.71 | 21300 |
| 2021-10-20 | 19.70 | $19.70 | 17100 |
| 2021-10-19 | 19.69 | $19.70 | 7500 |
| 2021-10-18 | 19.68 | $19.68 | 6400 |
| 2021-10-15 | 19.67 | $19.70 | 16249 |
| 2021-10-14 | 19.65 | $19.78 | 9715 |
| 2021-10-13 | 19.62 | $19.86 | 21800 |
| 2021-10-12 | 19.56 | $19.77 | 19700 |
| 2021-10-11 | 19.51 | $19.69 | 10930 |
| 2021-10-08 | 19.47 | $19.62 | 8526 |
| 2021-10-07 | 19.44 | $19.72 | 18800 |
| 2021-10-06 | 19.39 | $19.62 | 14914 |
| 2021-10-05 | 19.34 | $19.52 | 7746 |
| 2021-10-04 | 19.31 | $19.53 | 9900 |
| 2021-10-01 | 19.28 | $19.33 | 24800 |
| 2021-09-30 | 19.28 | $19.20 | 13100 |
| 2021-09-29 | 19.30 | $18.93 | 24702 |
| 2021-09-28 | 19.39 | $19.20 | 15535 |
| 2021-09-27 | 19.44 | $19.30 | 11300 |
| 2021-09-24 | 19.48 | $19.34 | 6020 |
| 2021-09-23 | 19.51 | $19.36 | 18400 |
| 2021-09-22 | 19.55 | $19.43 | 3100 |
| 2021-09-21 | 19.57 | $19.38 | 15207 |
| 2021-09-20 | 19.61 | $19.39 | 21931 |
| 2021-09-17 | 19.65 | $19.60 | 13624 |
| 2021-09-16 | 19.66 | $19.60 | 10809 |
| 2021-09-15 | 19.67 | $19.60 | 18407 |
| 2021-09-14 | 19.67 | $19.66 | 12900 |
| 2021-09-13 | 19.67 | $19.70 | 14300 |
| 2021-09-10 | 19.66 | $19.72 | 11415 |
| 2021-09-09 | 19.63 | $19.68 | 12800 |
| 2021-09-08 | 19.62 | $19.58 | 34117 |
| 2021-09-07 | 19.62 | $19.64 | 30100 |
| 2021-09-03 | 19.61 | $19.69 | 18924 |
| 2021-09-02 | 19.59 | $19.66 | 27200 |
| 2021-09-01 | 19.57 | $19.73 | 30200 |
| 2021-08-31 | 19.53 | $19.59 | 19802 |
| 2021-08-30 | 19.52 | $19.50 | 19734 |
| 2021-08-27 | 19.52 | $19.55 | 17800 |
| 2021-08-26 | 19.51 | $19.60 | 12100 |
| 2021-08-25 | 19.49 | $19.43 | 9508 |
| 2021-08-24 | 19.50 | $19.33 | 19200 |
| 2021-08-23 | 19.53 | $19.33 | 14131 |
| 2021-08-20 | 19.57 | $19.42 | 16805 |
| 2021-08-19 | 19.60 | $19.30 | 29946 |
| 2021-08-18 | 19.66 | $19.55 | 11100 |
| 2021-08-17 | 19.67 | $19.67 | 12000 |
| 2021-08-16 | 19.66 | $19.73 | 23100 |
| 2021-08-13 | 19.63 | $19.72 | 27911 |
| 2021-08-12 | 19.60 | $19.72 | 27029 |
| 2021-08-11 | 19.56 | $19.61 | 6600 |
| 2021-08-10 | 19.54 | $19.61 | 25900 |
| 2021-08-09 | 19.52 | $19.64 | 18038 |
| 2021-08-06 | 19.49 | $19.54 | 14326 |
| 2021-08-05 | 19.47 | $19.53 | 32400 |
| 2021-08-04 | 19.46 | $19.59 | 16046 |
| 2021-08-03 | 19.42 | $19.65 | 28940 |
| 2021-08-02 | 19.37 | $19.52 | 12500 |
| 2021-07-30 | 19.34 | $19.50 | 13026 |
| 2021-07-29 | 19.31 | $19.48 | 17800 |
| 2021-07-28 | 19.28 | $19.31 | 21300 |
| 2021-07-27 | 19.27 | $19.30 | 10300 |
| 2021-07-26 | 19.27 | $19.27 | 38223 |
| 2021-07-23 | 19.28 | $19.22 | 23314 |
| 2021-07-22 | 19.30 | $19.17 | 25508 |
| 2021-07-21 | 19.33 | $19.11 | 19047 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.56
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.32
Average
16.19
Maximum
19.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.56 | $14.55 | 15440 |
| 2026-07-16 | 14.57 | $14.55 | 10900 |
| 2026-07-15 | 14.57 | $14.52 | 11646 |
| 2026-07-14 | 14.59 | $14.59 | 16003 |
| 2026-07-13 | 14.60 | $14.60 | 14900 |
| 2026-07-10 | 14.60 | $14.61 | 7621 |
| 2026-07-09 | 14.59 | $14.57 | 9100 |
| 2026-07-08 | 14.60 | $14.57 | 5147 |
| 2026-07-07 | 14.61 | $14.62 | 8921 |
| 2026-07-06 | 14.61 | $14.58 | 10633 |
| 2026-07-02 | 14.62 | $14.62 | 3936 |
| 2026-07-01 | 14.61 | $14.64 | 5614 |
| 2026-06-30 | 14.61 | $14.62 | 19544 |
| 2026-06-29 | 14.60 | $14.62 | 31700 |
| 2026-06-26 | 14.59 | $14.62 | 19720 |
| 2026-06-25 | 14.59 | $14.62 | 8226 |
| 2026-06-24 | 14.58 | $14.59 | 5800 |
| 2026-06-23 | 14.58 | $14.56 | 11629 |
| 2026-06-22 | 14.59 | $14.60 | 5900 |
| 2026-06-18 | 14.59 | $14.58 | 7700 |
| 2026-06-17 | 14.59 | $14.55 | 9900 |
| 2026-06-16 | 14.61 | $14.53 | 12029 |
| 2026-06-15 | 14.63 | $14.61 | 5000 |
| 2026-06-12 | 14.64 | $14.68 | 8400 |
| 2026-06-11 | 14.62 | $14.62 | 15847 |
| 2026-06-10 | 14.62 | $14.63 | 9200 |
| 2026-06-09 | 14.62 | $14.61 | 3600 |
| 2026-06-08 | 14.62 | $14.63 | 11021 |
| 2026-06-05 | 14.61 | $14.64 | 20800 |
| 2026-06-04 | 14.60 | $14.65 | 2445 |
| 2026-06-03 | 14.59 | $14.59 | 2700 |
| 2026-06-02 | 14.59 | $14.60 | 6027 |
| 2026-06-01 | 14.59 | $14.59 | 14108 |
| 2026-05-29 | 14.59 | $14.60 | 12200 |
| 2026-05-28 | 14.59 | $14.59 | 6700 |
| 2026-05-27 | 14.59 | $14.60 | 11442 |
| 2026-05-26 | 14.59 | $14.57 | 4200 |
| 2026-05-22 | 14.60 | $14.59 | 16946 |
| 2026-05-21 | 14.61 | $14.61 | 3909 |
| 2026-05-20 | 14.61 | $14.61 | 8800 |
| 2026-05-19 | 14.61 | $14.55 | 19832 |
| 2026-05-18 | 14.63 | $14.58 | 9500 |
| 2026-05-15 | 14.65 | $14.64 | 7327 |
| 2026-05-14 | 14.65 | $14.69 | 16102 |
| 2026-05-13 | 14.63 | $14.67 | 13013 |
| 2026-05-12 | 14.61 | $14.63 | 6226 |
| 2026-05-11 | 14.61 | $14.63 | 28900 |
| 2026-05-08 | 14.60 | $14.60 | 15200 |
| 2026-05-07 | 14.60 | $14.63 | 6500 |
| 2026-05-06 | 14.59 | $14.68 | 11000 |
| 2026-05-05 | 14.57 | $14.62 | 5700 |
| 2026-05-04 | 14.55 | $14.57 | 11400 |
| 2026-05-01 | 14.55 | $14.57 | 18300 |
| 2026-04-30 | 14.55 | $14.60 | 19602 |
| 2026-04-29 | 14.54 | $14.56 | 6400 |
| 2026-04-28 | 14.55 | $14.55 | 3108 |
| 2026-04-27 | 14.55 | $14.52 | 5346 |
| 2026-04-24 | 14.57 | $14.53 | 5500 |
| 2026-04-23 | 14.59 | $14.62 | 14627 |
| 2026-04-22 | 14.59 | $14.51 | 5004 |
| 2026-04-21 | 14.62 | $14.53 | 19400 |
| 2026-04-20 | 14.65 | $14.62 | 8032 |
| 2026-04-17 | 14.66 | $14.62 | 8600 |
| 2026-04-16 | 14.67 | $14.59 | 4400 |
| 2026-04-15 | 14.69 | $14.59 | 9100 |
| 2026-04-14 | 14.71 | $14.69 | 18916 |
| 2026-04-13 | 14.71 | $14.67 | 5517 |
| 2026-04-10 | 14.71 | $14.69 | 13427 |
| 2026-04-09 | 14.70 | $14.66 | 20341 |
| 2026-04-08 | 14.70 | $14.78 | 9600 |
| 2026-04-07 | 14.67 | $14.62 | 9000 |
| 2026-04-06 | 14.67 | $14.60 | 10121 |
| 2026-04-02 | 14.68 | $14.70 | 7836 |
| 2026-04-01 | 14.66 | $14.67 | 6331 |
| 2026-03-31 | 14.65 | $14.55 | 14927 |
| 2026-03-30 | 14.67 | $14.48 | 13822 |
| 2026-03-27 | 14.71 | $14.58 | 2900 |
| 2026-03-26 | 14.73 | $15.07 | 6700 |
| 2026-03-25 | 14.60 | $14.55 | 7814 |
| 2026-03-24 | 14.61 | $14.54 | 3206 |
| 2026-03-23 | 14.61 | $14.44 | 4100 |
| 2026-03-20 | 14.65 | $14.54 | 11300 |
| 2026-03-19 | 14.67 | $14.63 | 10200 |
| 2026-03-18 | 14.66 | $14.67 | 18912 |
| 2026-03-17 | 14.63 | $14.79 | 26600 |
| 2026-03-16 | 14.55 | $14.85 | 68402 |
| 2026-03-13 | 14.44 | $14.68 | 56000 |
| 2026-03-12 | 14.36 | $14.47 | 53900 |
| 2026-03-11 | 14.33 | $14.35 | 2600 |
| 2026-03-10 | 14.33 | $14.32 | 13004 |
| 2026-03-09 | 14.33 | $14.39 | 19100 |
| 2026-03-06 | 14.32 | $14.27 | 44439 |
| 2026-03-05 | 14.35 | $14.32 | 12619 |
| 2026-03-04 | 14.36 | $14.38 | 10224 |
| 2026-03-03 | 14.36 | $14.38 | 6500 |
| 2026-03-02 | 14.36 | $14.40 | 9200 |
| 2026-02-27 | 14.36 | $14.36 | 15419 |
| 2026-02-26 | 14.37 | $14.40 | 10338 |
| 2026-02-25 | 14.36 | $14.38 | 3700 |
| 2026-02-24 | 14.37 | $14.36 | 3924 |
| 2026-02-23 | 14.38 | $14.39 | 14000 |
| 2026-02-20 | 14.38 | $14.38 | 5700 |
| 2026-02-19 | 14.39 | $14.38 | 4827 |
| 2026-02-18 | 14.40 | $14.38 | 6049 |
| 2026-02-17 | 14.41 | $14.40 | 12039 |
| 2026-02-13 | 14.42 | $14.38 | 8400 |
| 2026-02-12 | 14.44 | $14.52 | 16031 |
| 2026-02-11 | 14.42 | $14.37 | 13200 |
| 2026-02-10 | 14.44 | $14.43 | 8400 |
| 2026-02-09 | 14.45 | $14.41 | 10606 |
| 2026-02-06 | 14.47 | $14.44 | 43300 |
| 2026-02-05 | 14.48 | $14.36 | 43700 |
| 2026-02-04 | 14.52 | $14.51 | 11720 |
| 2026-02-03 | 14.52 | $14.45 | 34300 |
| 2026-02-02 | 14.54 | $14.53 | 11900 |
| 2026-01-30 | 14.54 | $14.49 | 10600 |
| 2026-01-29 | 14.56 | $14.52 | 14000 |
| 2026-01-28 | 14.56 | $14.50 | 13400 |
| 2026-01-27 | 14.57 | $14.59 | 4325 |
| 2026-01-26 | 14.56 | $14.53 | 4813 |
| 2026-01-23 | 14.56 | $14.55 | 4536 |
| 2026-01-22 | 14.56 | $14.55 | 12200 |
| 2026-01-21 | 14.55 | $14.52 | 5300 |
| 2026-01-20 | 14.55 | $14.47 | 7500 |
| 2026-01-16 | 14.57 | $14.56 | 2000 |
| 2026-01-15 | 14.56 | $14.55 | 8809 |
| 2026-01-14 | 14.56 | $14.65 | 12000 |
| 2026-01-13 | 14.52 | $14.64 | 8300 |
| 2026-01-12 | 14.47 | $14.62 | 17418 |
| 2026-01-09 | 14.42 | $14.58 | 48200 |
| 2026-01-08 | 14.37 | $14.39 | 8000 |
| 2026-01-07 | 14.37 | $14.40 | 3000 |
| 2026-01-06 | 14.37 | $14.38 | 5900 |
| 2026-01-05 | 14.38 | $14.38 | 9400 |
| 2026-01-02 | 14.38 | $14.42 | 9736 |
| 2025-12-31 | 14.38 | $14.36 | 5702 |
| 2025-12-30 | 14.40 | $14.35 | 10700 |
| 2025-12-29 | 14.42 | $14.35 | 22900 |
| 2025-12-26 | 14.45 | $14.40 | 2400 |
| 2025-12-24 | 14.47 | $14.44 | 1108 |
| 2025-12-23 | 14.49 | $14.45 | 33900 |
| 2025-12-22 | 14.50 | $14.45 | 26140 |
| 2025-12-19 | 14.52 | $14.45 | 7300 |
| 2025-12-18 | 14.54 | $14.45 | 34100 |
| 2025-12-17 | 14.57 | $14.53 | 6700 |
| 2025-12-16 | 14.57 | $14.54 | 36310 |
| 2025-12-15 | 14.58 | $14.48 | 19911 |
| 2025-12-12 | 14.60 | $14.75 | 27600 |
| 2025-12-11 | 14.55 | $14.65 | 40100 |
| 2025-12-10 | 14.51 | $14.64 | 43363 |
| 2025-12-09 | 14.47 | $14.49 | 16900 |
| 2025-12-08 | 14.46 | $14.50 | 13900 |
| 2025-12-05 | 14.46 | $14.61 | 17018 |
| 2025-12-04 | 14.42 | $14.52 | 38724 |
| 2025-12-03 | 14.40 | $14.53 | 5024 |
| 2025-12-02 | 14.37 | $14.40 | 14200 |
| 2025-12-01 | 14.38 | $14.44 | 25212 |
| 2025-11-28 | 14.38 | $14.51 | 13000 |
| 2025-11-26 | 14.36 | $14.45 | 9941 |
| 2025-11-25 | 14.36 | $14.47 | 14744 |
| 2025-11-24 | 14.35 | $14.42 | 15400 |
| 2025-11-21 | 14.36 | $14.31 | 28000 |
| 2025-11-20 | 14.41 | $14.28 | 27327 |
| 2025-11-19 | 14.48 | $14.36 | 24000 |
| 2025-11-18 | 14.54 | $14.48 | 51800 |
| 2025-11-17 | 14.57 | $14.44 | 22700 |
| 2025-11-14 | 14.63 | $14.53 | 13900 |
| 2025-11-13 | 14.68 | $14.60 | 34321 |
| 2025-11-12 | 14.71 | $14.69 | 17800 |
| 2025-11-11 | 14.72 | $14.69 | 9049 |
| 2025-11-10 | 14.74 | $14.70 | 11735 |
| 2025-11-07 | 14.75 | $14.70 | 21300 |
| 2025-11-06 | 14.77 | $14.72 | 18823 |
| 2025-11-05 | 14.78 | $14.77 | 20535 |
| 2025-11-04 | 14.79 | $14.74 | 76900 |
| 2025-11-03 | 14.80 | $14.82 | 16800 |
| 2025-10-31 | 14.79 | $14.80 | 12100 |
| 2025-10-30 | 14.78 | $14.85 | 35900 |
| 2025-10-29 | 14.76 | $14.84 | 109600 |
| 2025-10-28 | 14.73 | $14.84 | 71000 |
| 2025-10-27 | 14.70 | $14.71 | 37800 |
| 2025-10-24 | 14.70 | $14.71 | 2300 |
| 2025-10-23 | 14.70 | $14.67 | 27612 |
| 2025-10-22 | 14.72 | $14.65 | 8600 |
| 2025-10-21 | 14.74 | $14.71 | 14229 |
| 2025-10-20 | 14.76 | $14.69 | 10101 |
| 2025-10-17 | 14.78 | $14.74 | 17821 |
| 2025-10-16 | 14.79 | $14.76 | 23609 |
| 2025-10-15 | 14.80 | $14.68 | 5952 |
| 2025-10-14 | 14.83 | $14.83 | 3537 |
| 2025-10-13 | 14.83 | $14.83 | 9545 |
| 2025-10-10 | 14.82 | $14.81 | 34044 |
| 2025-10-09 | 14.81 | $14.86 | 15113 |
| 2025-10-08 | 14.79 | $14.81 | 227400 |
| 2025-10-07 | 14.78 | $14.80 | 26700 |
| 2025-10-06 | 14.77 | $14.78 | 28900 |
| 2025-10-03 | 14.77 | $14.89 | 42705 |
| 2025-10-02 | 14.72 | $14.83 | 50934 |
| 2025-10-01 | 14.69 | $14.72 | 67400 |
| 2025-09-30 | 14.69 | $14.72 | 264300 |
| 2025-09-29 | 14.68 | $14.69 | 18046 |
| 2025-09-26 | 14.69 | $14.66 | 60900 |
| 2025-09-25 | 14.70 | $14.71 | 17351 |
| 2025-09-24 | 14.70 | $14.70 | 10723 |
| 2025-09-23 | 14.70 | $14.72 | 4142 |
| 2025-09-22 | 14.70 | $14.71 | 6528 |
| 2025-09-19 | 14.71 | $14.66 | 12500 |
| 2025-09-18 | 14.73 | $14.65 | 12935 |
| 2025-09-17 | 14.75 | $14.68 | 19613 |
| 2025-09-16 | 14.78 | $14.71 | 4400 |
| 2025-09-15 | 14.80 | $14.70 | 16737 |
| 2025-09-12 | 14.82 | $14.81 | 20339 |
| 2025-09-11 | 14.82 | $14.77 | 19700 |
| 2025-09-10 | 14.83 | $14.82 | 18325 |
| 2025-09-09 | 14.82 | $14.80 | 4323 |
| 2025-09-08 | 14.82 | $14.81 | 11800 |
| 2025-09-05 | 14.81 | $14.80 | 13500 |
| 2025-09-04 | 14.80 | $14.78 | 16600 |
| 2025-09-03 | 14.80 | $14.78 | 8100 |
| 2025-09-02 | 14.79 | $14.79 | 16800 |
| 2025-08-29 | 14.78 | $14.83 | 15925 |
| 2025-08-28 | 14.76 | $14.80 | 28411 |
| 2025-08-27 | 14.74 | $14.72 | 4800 |
| 2025-08-26 | 14.73 | $14.74 | 8832 |
| 2025-08-25 | 14.72 | $14.73 | 10100 |
| 2025-08-22 | 14.72 | $14.69 | 19200 |
| 2025-08-21 | 14.72 | $14.68 | 30539 |
| 2025-08-20 | 14.72 | $14.65 | 10800 |
| 2025-08-19 | 14.74 | $14.67 | 15628 |
| 2025-08-18 | 14.75 | $14.69 | 9500 |
| 2025-08-15 | 14.75 | $14.70 | 34545 |
| 2025-08-14 | 14.76 | $14.77 | 48915 |
| 2025-08-13 | 14.74 | $14.75 | 56400 |
| 2025-08-12 | 14.72 | $14.71 | 5523 |
| 2025-08-11 | 14.71 | $14.70 | 16641 |
| 2025-08-08 | 14.71 | $14.68 | 15200 |
| 2025-08-07 | 14.70 | $14.70 | 10910 |
| 2025-08-06 | 14.69 | $14.68 | 6816 |
| 2025-08-05 | 14.68 | $14.69 | 9710 |
| 2025-08-04 | 14.67 | $14.70 | 10223 |
| 2025-08-01 | 14.64 | $14.69 | 27645 |
| 2025-07-31 | 14.62 | $14.70 | 63331 |
| 2025-07-30 | 14.59 | $14.68 | 91507 |
| 2025-07-29 | 14.56 | $14.59 | 40314 |
| 2025-07-28 | 14.55 | $14.61 | 29900 |
| 2025-07-25 | 14.53 | $14.59 | 27200 |
| 2025-07-24 | 14.51 | $14.58 | 22607 |
| 2025-07-23 | 14.49 | $14.57 | 46700 |
| 2025-07-22 | 14.48 | $14.49 | 14728 |
| 2025-07-21 | 14.49 | $14.47 | 9119 |
| 2025-07-18 | 14.50 | $14.52 | 27600 |
| 2025-07-17 | 14.51 | $14.46 | 30300 |
| 2025-07-16 | 14.53 | $14.43 | 8200 |
| 2025-07-15 | 14.58 | $14.44 | 17500 |
| 2025-07-14 | 14.63 | $14.54 | 48048 |
| 2025-07-11 | 14.66 | $14.68 | 18935 |
| 2025-07-10 | 14.65 | $14.71 | 12800 |
| 2025-07-09 | 14.63 | $14.69 | 39000 |
| 2025-07-08 | 14.61 | $14.68 | 25600 |
| 2025-07-07 | 14.60 | $14.78 | 108032 |
| 2025-07-03 | 14.55 | $14.61 | 19732 |
| 2025-07-02 | 14.54 | $14.54 | 101449 |
| 2025-07-01 | 14.56 | $14.56 | 25300 |
| 2025-06-30 | 14.58 | $14.55 | 48737 |
| 2025-06-27 | 14.60 | $14.64 | 34400 |
| 2025-06-26 | 14.61 | $14.64 | 34928 |
| 2025-06-25 | 14.61 | $14.67 | 22100 |
| 2025-06-24 | 14.61 | $14.69 | 28305 |
| 2025-06-23 | 14.60 | $14.63 | 22903 |
| 2025-06-20 | 14.61 | $14.66 | 13700 |
| 2025-06-18 | 14.62 | $14.65 | 11103 |
| 2025-06-17 | 14.63 | $14.67 | 30000 |
| 2025-06-16 | 14.64 | $14.67 | 11300 |
| 2025-06-13 | 14.66 | $14.63 | 19003 |
| 2025-06-12 | 14.69 | $14.78 | 40900 |
| 2025-06-11 | 14.68 | $14.72 | 18500 |
| 2025-06-10 | 14.70 | $14.77 | 18816 |
| 2025-06-09 | 14.70 | $14.70 | 31625 |
| 2025-06-06 | 14.73 | $14.72 | 47114 |
| 2025-06-05 | 14.76 | $14.69 | 30917 |
| 2025-06-04 | 14.81 | $14.73 | 10803 |
| 2025-06-03 | 14.87 | $14.70 | 43500 |
| 2025-06-02 | 14.94 | $14.92 | 59371 |
| 2025-05-30 | 14.96 | $14.97 | 301493 |
| 2025-05-29 | 14.96 | $15.00 | 21370 |
| 2025-05-28 | 14.97 | $15.01 | 7661 |
| 2025-05-27 | 14.97 | $15.00 | 28627 |
| 2025-05-23 | 14.97 | $15.00 | 42739 |
| 2025-05-22 | 14.98 | $14.95 | 29131 |
| 2025-05-21 | 15.00 | $14.98 | 22882 |
| 2025-05-20 | 15.03 | $14.96 | 15826 |
| 2025-05-19 | 15.06 | $14.97 | 18749 |
| 2025-05-16 | 15.10 | $14.99 | 48283 |
| 2025-05-15 | 15.14 | $15.02 | 48082 |
| 2025-05-14 | 15.18 | $15.19 | 6955 |
| 2025-05-13 | 15.18 | $15.20 | 4536 |
| 2025-05-12 | 15.17 | $15.20 | 18043 |
| 2025-05-09 | 15.17 | $15.17 | 1915 |
| 2025-05-08 | 15.17 | $15.13 | 12096 |
| 2025-05-07 | 15.18 | $15.14 | 9374 |
| 2025-05-06 | 15.19 | $15.13 | 34373 |
| 2025-05-05 | 15.21 | $15.16 | 29837 |
| 2025-05-02 | 15.22 | $15.25 | 16639 |
| 2025-05-01 | 15.21 | $15.22 | 26000 |
| 2025-04-30 | 15.20 | $15.24 | 30706 |
| 2025-04-29 | 15.19 | $15.22 | 16700 |
| 2025-04-28 | 15.17 | $15.22 | 22700 |
| 2025-04-25 | 15.16 | $15.21 | 2900 |
| 2025-04-24 | 15.14 | $15.20 | 12031 |
| 2025-04-23 | 15.13 | $15.13 | 23900 |
| 2025-04-22 | 15.13 | $15.16 | 6316 |
| 2025-04-21 | 15.13 | $15.11 | 34734 |
| 2025-04-17 | 15.14 | $15.15 | 2900 |
| 2025-04-16 | 15.14 | $15.07 | 8148 |
| 2025-04-15 | 15.16 | $15.16 | 25600 |
| 2025-04-14 | 15.17 | $15.23 | 21148 |
| 2025-04-11 | 15.15 | $15.09 | 23900 |
| 2025-04-10 | 15.17 | $15.04 | 13200 |
| 2025-04-09 | 15.22 | $15.15 | 16500 |
| 2025-04-08 | 15.24 | $15.00 | 9617 |
| 2025-04-07 | 15.31 | $14.97 | 38444 |
| 2025-04-04 | 15.40 | $15.47 | 205000 |
| 2025-04-03 | 15.35 | $15.60 | 21800 |
| 2025-04-02 | 15.26 | $15.35 | 6948 |
| 2025-04-01 | 15.21 | $15.38 | 14511 |
| 2025-03-31 | 15.15 | $15.21 | 227900 |
| 2025-03-28 | 15.13 | $15.19 | 13844 |
| 2025-03-27 | 15.12 | $15.15 | 4600 |
| 2025-03-26 | 15.11 | $15.16 | 8900 |
| 2025-03-25 | 15.10 | $15.17 | 13940 |
| 2025-03-24 | 15.08 | $15.08 | 21226 |
| 2025-03-21 | 15.08 | $15.08 | 5943 |
| 2025-03-20 | 15.09 | $15.15 | 3119 |
| 2025-03-19 | 15.08 | $15.12 | 29000 |
| 2025-03-18 | 15.08 | $15.06 | 1004 |
| 2025-03-17 | 15.09 | $15.11 | 4500 |
| 2025-03-14 | 15.10 | $15.05 | 23700 |
| 2025-03-13 | 15.12 | $15.11 | 7800 |
| 2025-03-12 | 15.13 | $15.13 | 4547 |
| 2025-03-11 | 15.14 | $15.10 | 10043 |
| 2025-03-10 | 15.16 | $15.14 | 6540 |
| 2025-03-07 | 15.17 | $15.16 | 941 |
| 2025-03-06 | 15.17 | $15.18 | 3000 |
| 2025-03-05 | 15.17 | $15.25 | 20200 |
| 2025-03-04 | 15.16 | $15.10 | 31644 |
| 2025-03-03 | 15.18 | $15.13 | 13805 |
| 2025-02-28 | 15.20 | $15.14 | 18117 |
| 2025-02-27 | 15.22 | $15.12 | 22114 |
| 2025-02-26 | 15.25 | $15.10 | 47838 |
| 2025-02-25 | 15.30 | $15.16 | 76906 |
| 2025-02-24 | 15.34 | $15.30 | 6500 |
| 2025-02-21 | 15.34 | $15.29 | 16648 |
| 2025-02-20 | 15.34 | $15.30 | 8300 |
| 2025-02-19 | 15.34 | $15.28 | 23129 |
| 2025-02-18 | 15.34 | $15.39 | 16302 |
| 2025-02-14 | 15.31 | $15.33 | 12733 |
| 2025-02-13 | 15.29 | $15.29 | 14400 |
| 2025-02-12 | 15.28 | $15.29 | 6400 |
| 2025-02-11 | 15.26 | $15.31 | 5306 |
| 2025-02-10 | 15.23 | $15.30 | 8600 |
| 2025-02-07 | 15.20 | $15.27 | 8700 |
| 2025-02-06 | 15.18 | $15.26 | 22544 |
| 2025-02-05 | 15.15 | $15.24 | 13543 |
| 2025-02-04 | 15.12 | $15.26 | 18900 |
| 2025-02-03 | 15.08 | $15.13 | 5100 |
| 2025-01-31 | 15.07 | $15.15 | 44328 |
| 2025-01-30 | 15.05 | $15.12 | 23728 |
| 2025-01-29 | 15.04 | $15.03 | 10923 |
| 2025-01-28 | 15.05 | $15.09 | 5200 |
| 2025-01-27 | 15.06 | $15.02 | 20914 |
| 2025-01-24 | 15.08 | $15.09 | 8800 |
| 2025-01-23 | 15.09 | $15.11 | 4205 |
| 2025-01-22 | 15.10 | $15.16 | 8831 |
| 2025-01-21 | 15.10 | $15.11 | 7615 |
| 2025-01-17 | 15.11 | $15.11 | 11400 |
| 2025-01-16 | 15.12 | $15.14 | 22500 |
| 2025-01-15 | 15.13 | $15.13 | 26900 |
| 2025-01-14 | 15.15 | $15.12 | 14340 |
| 2025-01-13 | 15.17 | $15.15 | 12600 |
| 2025-01-10 | 15.19 | $15.08 | 37700 |
| 2025-01-08 | 15.23 | $15.19 | 14126 |
| 2025-01-07 | 15.26 | $15.26 | 33800 |
| 2025-01-06 | 15.26 | $15.34 | 207500 |
| 2025-01-03 | 15.24 | $15.22 | 30700 |
| 2025-01-02 | 15.26 | $15.26 | 11509 |
| 2024-12-31 | 15.27 | $15.44 | 217741 |
| 2024-12-30 | 15.22 | $15.18 | 6201 |
| 2024-12-27 | 15.24 | $15.21 | 4513 |
| 2024-12-26 | 15.27 | $15.22 | 7207 |
| 2024-12-24 | 15.29 | $15.28 | 10000 |
| 2024-12-23 | 15.30 | $15.20 | 12235 |
| 2024-12-20 | 15.34 | $15.20 | 31900 |
| 2024-12-19 | 15.38 | $15.14 | 25334 |
| 2024-12-18 | 15.46 | $15.25 | 31500 |
| 2024-12-17 | 15.52 | $15.49 | 20627 |
| 2024-12-16 | 15.51 | $15.44 | 16900 |
| 2024-12-13 | 15.52 | $15.45 | 13900 |
| 2024-12-12 | 15.52 | $15.55 | 7100 |
| 2024-12-11 | 15.49 | $15.55 | 16139 |
| 2024-12-10 | 15.45 | $15.53 | 7200 |
| 2024-12-09 | 15.41 | $15.48 | 13417 |
| 2024-12-06 | 15.37 | $15.54 | 23014 |
| 2024-12-05 | 15.31 | $15.47 | 14200 |
| 2024-12-04 | 15.26 | $15.31 | 19200 |
| 2024-12-03 | 15.24 | $15.30 | 42400 |
| 2024-12-02 | 15.23 | $15.28 | 7400 |
| 2024-11-29 | 15.22 | $15.33 | 7536 |
| 2024-11-27 | 15.19 | $15.31 | 6435 |
| 2024-11-26 | 15.17 | $15.25 | 10300 |
| 2024-11-25 | 15.15 | $15.20 | 13203 |
| 2024-11-22 | 15.16 | $15.14 | 19225 |
| 2024-11-21 | 15.18 | $15.15 | 14003 |
| 2024-11-20 | 15.21 | $15.15 | 13100 |
| 2024-11-19 | 15.24 | $15.23 | 5813 |
| 2024-11-18 | 15.25 | $15.20 | 13100 |
| 2024-11-15 | 15.28 | $15.17 | 5300 |
| 2024-11-14 | 15.33 | $15.31 | 19300 |
| 2024-11-13 | 15.34 | $15.30 | 3619 |
| 2024-11-12 | 15.36 | $15.30 | 9112 |
| 2024-11-11 | 15.38 | $15.41 | 9700 |
| 2024-11-08 | 15.37 | $15.47 | 15800 |
| 2024-11-07 | 15.34 | $15.39 | 18737 |
| 2024-11-06 | 15.33 | $15.41 | 12910 |
| 2024-11-05 | 15.31 | $15.36 | 7400 |
| 2024-11-04 | 15.30 | $15.29 | 9400 |
| 2024-11-01 | 15.32 | $15.31 | 13545 |
| 2024-10-31 | 15.33 | $15.30 | 6200 |
| 2024-10-30 | 15.34 | $15.27 | 8100 |
| 2024-10-29 | 15.38 | $15.28 | 10900 |
| 2024-10-28 | 15.41 | $15.40 | 33746 |
| 2024-10-25 | 15.41 | $15.43 | 13720 |
| 2024-10-24 | 15.41 | $15.37 | 3400 |
| 2024-10-23 | 15.42 | $15.31 | 17320 |
| 2024-10-22 | 15.46 | $15.41 | 15449 |
| 2024-10-21 | 15.47 | $15.45 | 7700 |
| 2024-10-18 | 15.47 | $15.48 | 12635 |
| 2024-10-17 | 15.46 | $15.34 | 6520 |
| 2024-10-16 | 15.49 | $15.37 | 8600 |
| 2024-10-15 | 15.51 | $15.35 | 18124 |
| 2024-10-14 | 15.55 | $15.50 | 7922 |
| 2024-10-11 | 15.55 | $15.51 | 13100 |
| 2024-10-10 | 15.54 | $15.56 | 10244 |
| 2024-10-09 | 15.51 | $15.52 | 7300 |
| 2024-10-08 | 15.49 | $15.50 | 19525 |
| 2024-10-07 | 15.47 | $15.42 | 35049 |
| 2024-10-04 | 15.46 | $15.54 | 168800 |
| 2024-10-03 | 15.42 | $15.50 | 5400 |
| 2024-10-02 | 15.37 | $15.45 | 3014 |
| 2024-10-01 | 15.34 | $15.46 | 188600 |
| 2024-09-30 | 15.29 | $15.39 | 7000 |
| 2024-09-27 | 15.25 | $15.29 | 8100 |
| 2024-09-26 | 15.23 | $15.25 | 28000 |
| 2024-09-25 | 15.23 | $15.21 | 5344 |
| 2024-09-24 | 15.23 | $15.20 | 7400 |
| 2024-09-23 | 15.24 | $15.15 | 9221 |
| 2024-09-20 | 15.27 | $15.19 | 22337 |
| 2024-09-19 | 15.28 | $15.18 | 80800 |
| 2024-09-18 | 15.31 | $15.31 | 11227 |
| 2024-09-17 | 15.30 | $15.25 | 7500 |
| 2024-09-16 | 15.31 | $15.22 | 19700 |
| 2024-09-13 | 15.32 | $15.25 | 10400 |
| 2024-09-12 | 15.33 | $15.39 | 39400 |
| 2024-09-11 | 15.30 | $15.33 | 11529 |
| 2024-09-10 | 15.27 | $15.32 | 8400 |
| 2024-09-09 | 15.25 | $15.33 | 20900 |
| 2024-09-06 | 15.21 | $15.24 | 22600 |
| 2024-09-05 | 15.19 | $15.27 | 13100 |
| 2024-09-04 | 15.17 | $15.19 | 4408 |
| 2024-09-03 | 15.16 | $15.17 | 20636 |
| 2024-08-30 | 15.15 | $15.22 | 12400 |
| 2024-08-29 | 15.13 | $15.19 | 10311 |
| 2024-08-28 | 15.11 | $15.14 | 21140 |
| 2024-08-27 | 15.10 | $15.20 | 19920 |
| 2024-08-26 | 15.08 | $15.15 | 37121 |
| 2024-08-23 | 15.06 | $15.03 | 27600 |
| 2024-08-22 | 15.08 | $14.98 | 53700 |
| 2024-08-21 | 15.13 | $15.14 | 17100 |
| 2024-08-20 | 15.13 | $15.15 | 12700 |
| 2024-08-19 | 15.13 | $15.17 | 27400 |
| 2024-08-16 | 15.12 | $15.12 | 10400 |
| 2024-08-15 | 15.13 | $15.14 | 16200 |
| 2024-08-14 | 15.13 | $15.20 | 16700 |
| 2024-08-13 | 15.12 | $15.18 | 39413 |
| 2024-08-12 | 15.11 | $15.18 | 32225 |
| 2024-08-09 | 15.09 | $15.13 | 19800 |
| 2024-08-08 | 15.10 | $15.15 | 14100 |
| 2024-08-07 | 15.09 | $15.11 | 37100 |
| 2024-08-06 | 15.11 | $14.99 | 26700 |
| 2024-08-05 | 15.16 | $15.00 | 31100 |
| 2024-08-02 | 15.22 | $15.20 | 19001 |
| 2024-08-01 | 15.23 | $15.25 | 30619 |
| 2024-07-31 | 15.23 | $15.25 | 27547 |
| 2024-07-30 | 15.23 | $15.30 | 59000 |
| 2024-07-29 | 15.22 | $15.22 | 3442 |
| 2024-07-26 | 15.22 | $15.19 | 28700 |
| 2024-07-25 | 15.24 | $15.21 | 20900 |
| 2024-07-24 | 15.26 | $15.22 | 16600 |
| 2024-07-23 | 15.28 | $15.28 | 31600 |
| 2024-07-22 | 15.28 | $15.23 | 8712 |
| 2024-07-19 | 15.30 | $15.23 | 3800 |
| 2024-07-18 | 15.32 | $15.23 | 29100 |
| 2024-07-17 | 15.35 | $15.24 | 20841 |
| 2024-07-16 | 15.38 | $15.35 | 17514 |
| 2024-07-15 | 15.38 | $15.28 | 15018 |
| 2024-07-12 | 15.41 | $15.35 | 38510 |
| 2024-07-11 | 15.41 | $15.37 | 14500 |
| 2024-07-10 | 15.41 | $15.37 | 8700 |
| 2024-07-09 | 15.41 | $15.36 | 52229 |
| 2024-07-08 | 15.41 | $15.39 | 185118 |
| 2024-07-05 | 15.40 | $15.44 | 19900 |
| 2024-07-03 | 15.37 | $15.36 | 6700 |
| 2024-07-02 | 15.36 | $15.38 | 1734 |
| 2024-07-01 | 15.34 | $15.30 | 212100 |
| 2024-06-28 | 15.34 | $15.36 | 12500 |
| 2024-06-27 | 15.32 | $15.35 | 4300 |
| 2024-06-26 | 15.30 | $15.28 | 2400 |
| 2024-06-25 | 15.29 | $15.27 | 6700 |
| 2024-06-24 | 15.29 | $15.25 | 2708 |
| 2024-06-21 | 15.29 | $15.26 | 8848 |
| 2024-06-20 | 15.29 | $15.21 | 6341 |
| 2024-06-18 | 15.30 | $15.27 | 15000 |
| 2024-06-17 | 15.29 | $15.20 | 5214 |
| 2024-06-14 | 15.31 | $15.23 | 6100 |
| 2024-06-13 | 15.31 | $15.40 | 21919 |
| 2024-06-12 | 15.27 | $15.33 | 15700 |
| 2024-06-11 | 15.23 | $15.32 | 14221 |
| 2024-06-10 | 15.19 | $15.26 | 20411 |
| 2024-06-07 | 15.16 | $15.22 | 18313 |
| 2024-06-06 | 15.13 | $15.15 | 10500 |
| 2024-06-05 | 15.13 | $15.20 | 11042 |
| 2024-06-04 | 15.10 | $15.16 | 17244 |
| 2024-06-03 | 15.08 | $15.09 | 7815 |
| 2024-05-31 | 15.08 | $15.06 | 15700 |
| 2024-05-30 | 15.09 | $15.05 | 6200 |
| 2024-05-29 | 15.11 | $15.10 | 10419 |
| 2024-05-28 | 15.12 | $15.10 | 7626 |
| 2024-05-24 | 15.12 | $15.10 | 4600 |
| 2024-05-23 | 15.13 | $15.10 | 16837 |
| 2024-05-22 | 15.15 | $15.14 | 7526 |
| 2024-05-21 | 15.15 | $15.15 | 7600 |
| 2024-05-20 | 15.15 | $15.17 | 20216 |
| 2024-05-17 | 15.15 | $15.19 | 14400 |
| 2024-05-16 | 15.14 | $15.19 | 30448 |
| 2024-05-15 | 15.13 | $15.12 | 11100 |
| 2024-05-14 | 15.13 | $15.06 | 19030 |
| 2024-05-13 | 15.17 | $15.18 | 7449 |
| 2024-05-10 | 15.17 | $15.20 | 8700 |
| 2024-05-09 | 15.16 | $15.20 | 6600 |
| 2024-05-08 | 15.16 | $15.23 | 17336 |
| 2024-05-07 | 15.15 | $15.23 | 13019 |
| 2024-05-06 | 15.13 | $15.24 | 9328 |
| 2024-05-03 | 15.11 | $15.23 | 8302 |
| 2024-05-02 | 15.10 | $15.17 | 9430 |
| 2024-05-01 | 15.10 | $15.20 | 15500 |
| 2024-04-30 | 15.09 | $15.25 | 6500 |
| 2024-04-29 | 15.07 | $15.23 | 23100 |
| 2024-04-26 | 15.05 | $15.23 | 29200 |
| 2024-04-25 | 15.03 | $15.15 | 21226 |
| 2024-04-24 | 15.04 | $15.27 | 141200 |
| 2024-04-23 | 15.02 | $15.37 | 129600 |
| 2024-04-22 | 14.96 | $15.05 | 38900 |
| 2024-04-19 | 14.99 | $15.00 | 20117 |
| 2024-04-18 | 15.06 | $15.05 | 15200 |
| 2024-04-17 | 15.13 | $15.10 | 1100 |
| 2024-04-16 | 15.19 | $15.12 | 2914 |
| 2024-04-15 | 15.28 | $15.10 | 21023 |
| 2024-04-12 | 15.39 | $15.28 | 5314 |
| 2024-04-11 | 15.47 | $15.41 | 12500 |
| 2024-04-10 | 15.53 | $15.43 | 23000 |
| 2024-04-09 | 15.60 | $15.56 | 25535 |
| 2024-04-08 | 15.65 | $15.54 | 10200 |
| 2024-04-05 | 15.72 | $15.57 | 19306 |
| 2024-04-04 | 15.79 | $15.71 | 14700 |
| 2024-04-03 | 15.84 | $15.79 | 5902 |
| 2024-04-02 | 15.87 | $15.75 | 4000 |
| 2024-04-01 | 15.93 | $15.78 | 163300 |
| 2024-03-28 | 15.98 | $15.86 | 102000 |
| 2024-03-27 | 16.03 | $16.05 | 86134 |
| 2024-03-26 | 16.02 | $16.04 | 42800 |
| 2024-03-25 | 16.02 | $16.13 | 271800 |
| 2024-03-22 | 15.99 | $16.05 | 37424 |
| 2024-03-21 | 15.97 | $16.02 | 14800 |
| 2024-03-20 | 15.96 | $15.99 | 8927 |
| 2024-03-19 | 15.96 | $15.95 | 25100 |
| 2024-03-18 | 15.98 | $15.83 | 52600 |
| 2024-03-15 | 16.03 | $15.96 | 4500 |
| 2024-03-14 | 16.06 | $15.98 | 11200 |
| 2024-03-13 | 16.08 | $16.13 | 6214 |
| 2024-03-12 | 16.06 | $16.12 | 6138 |
| 2024-03-11 | 16.04 | $16.10 | 10713 |
| 2024-03-08 | 16.02 | $16.05 | 3800 |
| 2024-03-07 | 16.02 | $16.05 | 6800 |
| 2024-03-06 | 16.01 | $15.99 | 11536 |
| 2024-03-05 | 16.02 | $15.98 | 2500 |
| 2024-03-04 | 16.04 | $16.01 | 14130 |
| 2024-03-01 | 16.05 | $16.01 | 19800 |
| 2024-02-29 | 16.06 | $16.07 | 4400 |
| 2024-02-28 | 16.05 | $16.02 | 3000 |
| 2024-02-27 | 16.06 | $16.01 | 8600 |
| 2024-02-26 | 16.07 | $16.01 | 2130 |
| 2024-02-23 | 16.09 | $16.00 | 12004 |
| 2024-02-22 | 16.11 | $16.09 | 4008 |
| 2024-02-21 | 16.10 | $16.12 | 4900 |
| 2024-02-20 | 16.09 | $16.05 | 3647 |
| 2024-02-16 | 16.09 | $15.98 | 2015 |
| 2024-02-15 | 16.11 | $16.07 | 2500 |
| 2024-02-14 | 16.11 | $16.05 | 1800 |
| 2024-02-13 | 16.11 | $16.09 | 9400 |
| 2024-02-12 | 16.10 | $16.13 | 3839 |
| 2024-02-09 | 16.08 | $16.09 | 600 |
| 2024-02-08 | 16.05 | $16.06 | 1242 |
| 2024-02-07 | 16.04 | $16.10 | 6217 |
| 2024-02-06 | 16.00 | $16.10 | 2300 |
| 2024-02-05 | 15.95 | $15.99 | 3518 |
| 2024-02-02 | 15.93 | $15.95 | 4000 |
| 2024-02-01 | 15.92 | $16.06 | 9440 |
| 2024-01-31 | 15.87 | $15.90 | 7400 |
| 2024-01-30 | 15.85 | $15.93 | 3700 |
| 2024-01-29 | 15.83 | $15.84 | 2924 |
| 2024-01-26 | 15.82 | $15.85 | 3003 |
| 2024-01-25 | 15.81 | $15.84 | 1300 |
| 2024-01-24 | 15.80 | $15.83 | 1537 |
| 2024-01-23 | 15.80 | $15.76 | 5201 |
| 2024-01-22 | 15.81 | $15.78 | 7000 |
| 2024-01-19 | 15.82 | $15.73 | 6127 |
| 2024-01-18 | 15.85 | $15.75 | 19212 |
| 2024-01-17 | 15.87 | $15.80 | 4300 |
| 2024-01-16 | 15.89 | $15.85 | 4424 |
| 2024-01-12 | 15.89 | $15.75 | 4700 |
| 2024-01-11 | 15.92 | $15.97 | 2946 |
| 2024-01-10 | 15.89 | $15.95 | 1626 |
| 2024-01-09 | 15.85 | $15.87 | 1200 |
| 2024-01-08 | 15.84 | $15.88 | 4447 |
| 2024-01-05 | 15.81 | $15.81 | 2006 |
| 2024-01-04 | 15.80 | $15.80 | 6000 |
| 2024-01-03 | 15.79 | $15.78 | 3100 |
| 2024-01-02 | 15.79 | $15.68 | 3600 |
| 2023-12-29 | 15.81 | $15.75 | 6600 |
| 2023-12-28 | 15.81 | $15.84 | 10300 |
| 2023-12-27 | 15.79 | $15.92 | 7900 |
| 2023-12-26 | 15.73 | $15.73 | 9000 |
| 2023-12-22 | 15.72 | $15.75 | 17500 |
| 2023-12-21 | 15.70 | $15.64 | 5400 |
| 2023-12-20 | 15.72 | $15.68 | 6800 |
| 2023-12-19 | 15.71 | $15.74 | 7912 |
| 2023-12-18 | 15.69 | $15.67 | 3620 |
| 2023-12-15 | 15.69 | $15.62 | 7230 |
| 2023-12-14 | 15.70 | $15.67 | 8606 |
| 2023-12-13 | 15.69 | $15.75 | 6100 |
| 2023-12-12 | 15.65 | $15.54 | 21007 |
| 2023-12-11 | 15.67 | $15.60 | 3102 |
| 2023-12-08 | 15.68 | $15.60 | 2801 |
| 2023-12-07 | 15.68 | $15.60 | 10137 |
| 2023-12-06 | 15.69 | $15.69 | 1400 |
| 2023-12-05 | 15.67 | $15.67 | 5431 |
| 2023-12-04 | 15.64 | $15.64 | 2700 |
| 2023-12-01 | 15.62 | $15.63 | 4200 |
| 2023-11-30 | 15.59 | $15.55 | 5004 |
| 2023-11-29 | 15.58 | $15.52 | 3544 |
| 2023-11-28 | 15.58 | $15.51 | 2700 |
| 2023-11-27 | 15.58 | $15.55 | 5800 |
| 2023-11-24 | 15.56 | $15.60 | 2600 |
| 2023-11-22 | 15.53 | $15.50 | 3340 |
| 2023-11-21 | 15.51 | $15.51 | 3100 |
| 2023-11-20 | 15.49 | $15.50 | 3000 |
| 2023-11-17 | 15.46 | $15.48 | 9934 |
| 2023-11-16 | 15.43 | $15.43 | 2240 |
| 2023-11-15 | 15.41 | $15.33 | 1600 |
| 2023-11-14 | 15.41 | $15.33 | 2300 |
| 2023-11-13 | 15.42 | $15.44 | 4815 |
| 2023-11-10 | 15.39 | $15.45 | 7300 |
| 2023-11-09 | 15.34 | $15.39 | 6936 |
| 2023-11-08 | 15.31 | $15.39 | 21000 |
| 2023-11-07 | 15.27 | $15.39 | 8345 |
| 2023-11-06 | 15.21 | $15.33 | 4021 |
| 2023-11-03 | 15.17 | $15.39 | 5300 |
| 2023-11-02 | 15.10 | $15.28 | 10100 |
| 2023-11-01 | 15.04 | $15.11 | 6800 |
| 2023-10-31 | 15.03 | $15.05 | 5731 |
| 2023-10-30 | 15.03 | $15.05 | 2709 |
| 2023-10-27 | 15.04 | $15.05 | 2500 |
| 2023-10-26 | 15.05 | $15.02 | 4513 |
| 2023-10-25 | 15.07 | $15.09 | 1700 |
| 2023-10-24 | 15.08 | $15.09 | 1803 |
| 2023-10-23 | 15.09 | $15.08 | 1512 |
| 2023-10-20 | 15.10 | $15.08 | 4947 |
| 2023-10-19 | 15.12 | $15.06 | 3100 |
| 2023-10-18 | 15.14 | $15.10 | 2900 |
| 2023-10-17 | 15.17 | $15.10 | 1244 |
| 2023-10-16 | 15.20 | $15.08 | 5607 |
| 2023-10-13 | 15.24 | $15.15 | 2800 |
| 2023-10-12 | 15.26 | $15.16 | 2348 |
| 2023-10-11 | 15.30 | $15.40 | 4528 |
| 2023-10-10 | 15.26 | $15.36 | 2440 |
| 2023-10-09 | 15.22 | $15.28 | 3323 |
| 2023-10-06 | 15.21 | $15.24 | 14800 |
| 2023-10-05 | 15.20 | $15.18 | 1700 |
| 2023-10-04 | 15.21 | $15.13 | 5023 |
| 2023-10-03 | 15.24 | $15.12 | 1600 |
| 2023-10-02 | 15.29 | $15.29 | 11500 |
| 2023-09-29 | 15.28 | $15.24 | 5513 |
| 2023-09-28 | 15.29 | $15.25 | 2344 |
| 2023-09-27 | 15.30 | $15.25 | 7200 |
| 2023-09-26 | 15.32 | $15.30 | 11501 |
| 2023-09-25 | 15.32 | $15.35 | 4200 |
| 2023-09-22 | 15.30 | $15.33 | 8016 |
| 2023-09-21 | 15.28 | $15.34 | 7032 |
| 2023-09-20 | 15.26 | $15.28 | 3300 |
| 2023-09-19 | 15.26 | $15.29 | 4200 |
| 2023-09-18 | 15.25 | $15.27 | 1800 |
| 2023-09-15 | 15.24 | $15.23 | 3700 |
| 2023-09-14 | 15.25 | $15.26 | 4400 |
| 2023-09-13 | 15.25 | $15.34 | 2200 |
| 2023-09-12 | 15.23 | $15.35 | 10700 |
| 2023-09-11 | 15.19 | $15.29 | 1013 |
| 2023-09-08 | 15.17 | $15.30 | 9642 |
| 2023-09-07 | 15.14 | $15.25 | 8043 |
| 2023-09-06 | 15.13 | $15.20 | 4401 |
| 2023-09-05 | 15.13 | $15.23 | 4531 |
| 2023-09-01 | 15.12 | $15.26 | 15300 |
| 2023-08-31 | 15.09 | $15.23 | 3600 |
| 2023-08-30 | 15.08 | $15.24 | 5100 |
| 2023-08-29 | 15.07 | $15.27 | 14307 |
| 2023-08-28 | 15.04 | $15.25 | 14800 |
| 2023-08-25 | 15.02 | $15.01 | 59410 |
| 2023-08-24 | 15.07 | $14.99 | 62120 |
| 2023-08-23 | 15.14 | $15.18 | 1800 |
| 2023-08-22 | 15.17 | $15.11 | 125500 |
| 2023-08-21 | 15.23 | $15.13 | 2630 |
| 2023-08-18 | 15.30 | $15.18 | 143800 |
| 2023-08-17 | 15.38 | $15.17 | 65000 |
| 2023-08-16 | 15.47 | $15.31 | 110404 |
| 2023-08-15 | 15.55 | $15.32 | 100626 |
| 2023-08-14 | 15.63 | $15.28 | 71800 |
| 2023-08-11 | 15.75 | $15.49 | 27523 |
| 2023-08-10 | 15.82 | $15.80 | 3400 |
| 2023-08-09 | 15.82 | $15.83 | 3500 |
| 2023-08-08 | 15.80 | $15.77 | 3025 |
| 2023-08-07 | 15.79 | $15.80 | 8843 |
| 2023-08-04 | 15.77 | $15.59 | 11300 |
| 2023-08-03 | 15.82 | $15.67 | 6600 |
| 2023-08-02 | 15.84 | $15.74 | 7130 |
| 2023-08-01 | 15.85 | $15.80 | 7621 |
| 2023-07-31 | 15.83 | $15.89 | 10125 |
| 2023-07-28 | 15.79 | $15.88 | 33109 |
| 2023-07-27 | 15.73 | $15.85 | 16845 |
| 2023-07-26 | 15.67 | $15.75 | 5442 |
| 2023-07-25 | 15.63 | $15.62 | 2826 |
| 2023-07-24 | 15.62 | $15.60 | 3200 |
| 2023-07-21 | 15.61 | $15.55 | 800 |
| 2023-07-20 | 15.61 | $15.59 | 1800 |
| 2023-07-19 | 15.60 | $15.61 | 2100 |
| 2023-07-18 | 15.58 | $15.65 | 3000 |
| 2023-07-17 | 15.55 | $15.66 | 8600 |
| 2023-07-14 | 15.50 | $15.55 | 7700 |
| 2023-07-13 | 15.47 | $15.53 | 3319 |
| 2023-07-12 | 15.45 | $15.51 | 18200 |
| 2023-07-11 | 15.43 | $15.46 | 7643 |
| 2023-07-10 | 15.41 | $15.43 | 11200 |
| 2023-07-07 | 15.40 | $15.40 | 2900 |
| 2023-07-06 | 15.40 | $15.34 | 6906 |
| 2023-07-05 | 15.42 | $15.46 | 3914 |
| 2023-07-03 | 15.41 | $15.44 | 2400 |
| 2023-06-30 | 15.40 | $15.42 | 6702 |
| 2023-06-29 | 15.39 | $15.34 | 7809 |
| 2023-06-28 | 15.40 | $15.41 | 2225 |
| 2023-06-27 | 15.40 | $15.36 | 3411 |
| 2023-06-26 | 15.41 | $15.36 | 2619 |
| 2023-06-23 | 15.42 | $15.42 | 902 |
| 2023-06-22 | 15.42 | $15.37 | 430 |
| 2023-06-21 | 15.43 | $15.37 | 1243 |
| 2023-06-20 | 15.44 | $15.41 | 3800 |
| 2023-06-16 | 15.44 | $15.37 | 3200 |
| 2023-06-15 | 15.46 | $15.42 | 13200 |
| 2023-06-14 | 15.46 | $15.48 | 3025 |
| 2023-06-13 | 15.44 | $15.54 | 4237 |
| 2023-06-12 | 15.40 | $15.48 | 15800 |
| 2023-06-09 | 15.37 | $15.42 | 4041 |
| 2023-06-08 | 15.35 | $15.40 | 9400 |
| 2023-06-07 | 15.34 | $15.39 | 27100 |
| 2023-06-06 | 15.32 | $15.33 | 10923 |
| 2023-06-05 | 15.32 | $15.32 | 18028 |
| 2023-06-02 | 15.32 | $15.33 | 2814 |
| 2023-06-01 | 15.32 | $15.30 | 6829 |
| 2023-05-31 | 15.33 | $15.28 | 9411 |
| 2023-05-30 | 15.35 | $15.31 | 3617 |
| 2023-05-26 | 15.36 | $15.30 | 5740 |
| 2023-05-25 | 15.38 | $15.25 | 9300 |
| 2023-05-24 | 15.42 | $15.32 | 4445 |
| 2023-05-23 | 15.44 | $15.42 | 6600 |
| 2023-05-22 | 15.44 | $15.45 | 3824 |
| 2023-05-19 | 15.43 | $15.43 | 700 |
| 2023-05-18 | 15.42 | $15.42 | 5111 |
| 2023-05-17 | 15.41 | $15.40 | 4423 |
| 2023-05-16 | 15.40 | $15.35 | 1819 |
| 2023-05-15 | 15.41 | $15.31 | 8900 |
| 2023-05-12 | 15.44 | $15.30 | 1011 |
| 2023-05-11 | 15.47 | $15.44 | 2500 |
| 2023-05-10 | 15.46 | $15.51 | 5000 |
| 2023-05-09 | 15.43 | $15.45 | 1400 |
| 2023-05-08 | 15.41 | $15.54 | 8634 |
| 2023-05-05 | 15.36 | $15.43 | 4400 |
| 2023-05-04 | 15.33 | $15.31 | 6645 |
| 2023-05-03 | 15.33 | $15.33 | 7700 |
| 2023-05-02 | 15.33 | $15.35 | 19900 |
| 2023-05-01 | 15.32 | $15.33 | 5449 |
| 2023-04-28 | 15.31 | $15.35 | 9523 |
| 2023-04-27 | 15.30 | $15.32 | 2724 |
| 2023-04-26 | 15.29 | $15.33 | 8130 |
| 2023-04-25 | 15.28 | $15.24 | 18147 |
| 2023-04-24 | 15.30 | $15.26 | 33627 |
| 2023-04-21 | 15.32 | $15.27 | 21843 |
| 2023-04-20 | 15.33 | $15.24 | 23500 |
| 2023-04-19 | 15.36 | $15.25 | 36500 |
| 2023-04-18 | 15.39 | $15.31 | 17837 |
| 2023-04-17 | 15.41 | $15.29 | 9200 |
| 2023-04-14 | 15.44 | $15.43 | 33444 |
| 2023-04-13 | 15.44 | $15.48 | 38300 |
| 2023-04-12 | 15.41 | $15.55 | 11917 |
| 2023-04-11 | 15.36 | $15.45 | 19000 |
| 2023-04-10 | 15.33 | $15.32 | 5000 |
| 2023-04-06 | 15.33 | $15.37 | 13800 |
| 2023-04-05 | 15.32 | $15.32 | 15500 |
| 2023-04-04 | 15.33 | $15.39 | 8012 |
| 2023-04-03 | 15.31 | $15.40 | 3600 |
| 2023-03-31 | 15.29 | $15.43 | 5201 |
| 2023-03-30 | 15.26 | $15.34 | 6142 |
| 2023-03-29 | 15.25 | $15.31 | 6700 |
| 2023-03-28 | 15.25 | $15.28 | 1520 |
| 2023-03-27 | 15.26 | $15.30 | 21833 |
| 2023-03-24 | 15.27 | $15.33 | 800 |
| 2023-03-23 | 15.27 | $15.33 | 1714 |
| 2023-03-22 | 15.28 | $15.30 | 4436 |
| 2023-03-21 | 15.31 | $15.31 | 4817 |
| 2023-03-20 | 15.33 | $15.30 | 6900 |
| 2023-03-17 | 15.37 | $15.43 | 6525 |
| 2023-03-16 | 15.38 | $15.39 | 8831 |
| 2023-03-15 | 15.41 | $15.20 | 13132 |
| 2023-03-14 | 15.51 | $15.54 | 4600 |
| 2023-03-13 | 15.52 | $15.50 | 28430 |
| 2023-03-10 | 15.55 | $15.51 | 8322 |
| 2023-03-09 | 15.59 | $15.65 | 18342 |
| 2023-03-08 | 15.59 | $15.63 | 8121 |
| 2023-03-07 | 15.60 | $15.61 | 8802 |
| 2023-03-06 | 15.62 | $15.69 | 6122 |
| 2023-03-03 | 15.62 | $15.71 | 12200 |
| 2023-03-02 | 15.62 | $15.66 | 11800 |
| 2023-03-01 | 15.64 | $15.68 | 9600 |
| 2023-02-28 | 15.67 | $15.74 | 10700 |
| 2023-02-27 | 15.67 | $15.78 | 7013 |
| 2023-02-24 | 15.68 | $15.73 | 7100 |
| 2023-02-23 | 15.70 | $15.78 | 12101 |
| 2023-02-22 | 15.71 | $15.69 | 41331 |
| 2023-02-21 | 15.76 | $15.66 | 56300 |
| 2023-02-17 | 15.84 | $15.59 | 23900 |
| 2023-02-16 | 15.95 | $15.78 | 38600 |
| 2023-02-15 | 16.04 | $15.96 | 13614 |
| 2023-02-14 | 16.08 | $16.07 | 16501 |
| 2023-02-13 | 16.11 | $16.09 | 24512 |
| 2023-02-10 | 16.13 | $16.10 | 22000 |
| 2023-02-09 | 16.16 | $16.20 | 16136 |
| 2023-02-08 | 16.17 | $16.19 | 19345 |
| 2023-02-07 | 16.18 | $16.12 | 13600 |
| 2023-02-06 | 16.22 | $16.09 | 57720 |
| 2023-02-03 | 16.28 | $16.23 | 63816 |
| 2023-02-02 | 16.31 | $16.39 | 25401 |
| 2023-02-01 | 16.30 | $16.51 | 19000 |
| 2023-01-31 | 16.25 | $16.48 | 22700 |
| 2023-01-30 | 16.20 | $16.41 | 33623 |
| 2023-01-27 | 16.16 | $16.26 | 46600 |
| 2023-01-26 | 16.17 | $16.20 | 40100 |
| 2023-01-25 | 16.20 | $16.30 | 49400 |
| 2023-01-24 | 16.21 | $16.35 | 19745 |
| 2023-01-23 | 16.21 | $16.34 | 47305 |
| 2023-01-20 | 16.21 | $16.32 | 10200 |
| 2023-01-19 | 16.23 | $16.36 | 12000 |
| 2023-01-18 | 16.25 | $16.32 | 15100 |
| 2023-01-17 | 16.28 | $16.32 | 43900 |
| 2023-01-13 | 16.33 | $16.39 | 22812 |
| 2023-01-12 | 16.37 | $16.48 | 12741 |
| 2023-01-11 | 16.39 | $16.51 | 20000 |
| 2023-01-10 | 16.42 | $16.40 | 5400 |
| 2023-01-09 | 16.49 | $16.43 | 18700 |
| 2023-01-06 | 16.56 | $16.24 | 44300 |
| 2023-01-05 | 16.73 | $16.15 | 29082 |
| 2023-01-04 | 16.95 | $16.92 | 33624 |
| 2023-01-03 | 16.99 | $16.85 | 31800 |
| 2022-12-30 | 17.05 | $16.93 | 32300 |
| 2022-12-29 | 17.11 | $17.08 | 17300 |
| 2022-12-28 | 17.13 | $17.11 | 6900 |
| 2022-12-27 | 17.15 | $17.09 | 22600 |
| 2022-12-23 | 17.19 | $17.35 | 19000 |
| 2022-12-22 | 17.14 | $17.15 | 400800 |
| 2022-12-21 | 17.15 | $17.50 | 7027 |
| 2022-12-20 | 17.06 | $17.12 | 4635 |
| 2022-12-19 | 17.06 | $16.89 | 29838 |
| 2022-12-16 | 17.15 | $16.75 | 5800 |
| 2022-12-15 | 17.29 | $17.02 | 6418 |
| 2022-12-14 | 17.38 | $17.15 | 8400 |
| 2022-12-13 | 17.45 | $17.36 | 7800 |
| 2022-12-12 | 17.47 | $17.33 | 14019 |
| 2022-12-09 | 17.50 | $17.45 | 3921 |
| 2022-12-08 | 17.50 | $17.59 | 15800 |
| 2022-12-07 | 17.45 | $17.59 | 2643 |
| 2022-12-06 | 17.39 | $17.37 | 1539 |
| 2022-12-05 | 17.38 | $17.48 | 8527 |
| 2022-12-02 | 17.34 | $17.27 | 3200 |
| 2022-12-01 | 17.36 | $17.31 | 4700 |
| 2022-11-30 | 17.37 | $17.37 | 7100 |
| 2022-11-29 | 17.36 | $17.35 | 2617 |
| 2022-11-28 | 17.35 | $17.46 | 6200 |
| 2022-11-25 | 17.31 | $17.28 | 300 |
| 2022-11-23 | 17.32 | $17.24 | 600 |
| 2022-11-22 | 17.34 | $17.27 | 5200 |
| 2022-11-21 | 17.35 | $17.28 | 3500 |
| 2022-11-18 | 17.36 | $17.38 | 9500 |
| 2022-11-17 | 17.35 | $17.22 | 3631 |
| 2022-11-16 | 17.38 | $17.28 | 5100 |
| 2022-11-15 | 17.39 | $17.30 | 7142 |
| 2022-11-14 | 17.41 | $17.29 | 6437 |
| 2022-11-11 | 17.43 | $17.50 | 6109 |
| 2022-11-10 | 17.38 | $17.47 | 11600 |
| 2022-11-09 | 17.34 | $17.27 | 9828 |
| 2022-11-08 | 17.34 | $17.30 | 3014 |
| 2022-11-07 | 17.34 | $17.42 | 4605 |
| 2022-11-04 | 17.30 | $17.36 | 4400 |
| 2022-11-03 | 17.27 | $17.38 | 1813 |
| 2022-11-02 | 17.23 | $17.30 | 1831 |
| 2022-11-01 | 17.21 | $17.21 | 11220 |
| 2022-10-31 | 17.20 | $17.36 | 7006 |
| 2022-10-28 | 17.16 | $17.37 | 1632 |
| 2022-10-27 | 17.09 | $17.37 | 7500 |
| 2022-10-26 | 17.02 | $17.13 | 5032 |
| 2022-10-25 | 17.01 | $17.22 | 6303 |
| 2022-10-24 | 16.97 | $17.20 | 2423 |
| 2022-10-21 | 16.93 | $16.79 | 3800 |
| 2022-10-20 | 17.02 | $16.80 | 10513 |
| 2022-10-19 | 17.12 | $17.10 | 2400 |
| 2022-10-18 | 17.16 | $17.09 | 10000 |
| 2022-10-17 | 17.20 | $17.25 | 7600 |
| 2022-10-14 | 17.21 | $16.93 | 1500 |
| 2022-10-13 | 17.33 | $17.05 | 13631 |
| 2022-10-12 | 17.43 | $17.44 | 3413 |
| 2022-10-11 | 17.44 | $17.43 | 5600 |
| 2022-10-10 | 17.45 | $17.41 | 2212 |
| 2022-10-07 | 17.47 | $17.45 | 4029 |
| 2022-10-06 | 17.49 | $17.94 | 3700 |
| 2022-10-05 | 17.35 | $18.02 | 11400 |
| 2022-10-04 | 17.16 | $17.59 | 14607 |
| 2022-10-03 | 17.07 | $17.29 | 3800 |
| 2022-09-30 | 17.06 | $17.18 | 2800 |
| 2022-09-29 | 17.09 | $17.15 | 5733 |
| 2022-09-28 | 17.14 | $17.05 | 3325 |
| 2022-09-27 | 17.24 | $17.28 | 14400 |
| 2022-09-26 | 17.28 | $17.17 | 18700 |
| 2022-09-23 | 17.38 | $17.46 | 13500 |
| 2022-09-22 | 17.42 | $17.45 | 4641 |
| 2022-09-21 | 17.46 | $17.48 | 13239 |
| 2022-09-20 | 17.51 | $17.46 | 4100 |
| 2022-09-19 | 17.59 | $17.65 | 4721 |
| 2022-09-16 | 17.62 | $17.54 | 8248 |
| 2022-09-15 | 17.70 | $17.50 | 2700 |
| 2022-09-14 | 17.81 | $17.78 | 6300 |
| 2022-09-13 | 17.86 | $17.75 | 4617 |
| 2022-09-12 | 17.93 | $18.18 | 10300 |
| 2022-09-09 | 17.88 | $17.98 | 12817 |
| 2022-09-08 | 17.89 | $17.77 | 7700 |
| 2022-09-07 | 17.97 | $17.83 | 15600 |
| 2022-09-06 | 18.05 | $17.86 | 5806 |
| 2022-09-02 | 18.14 | $17.77 | 15600 |
| 2022-09-01 | 18.28 | $17.88 | 6100 |
| 2022-08-31 | 18.42 | $18.10 | 13533 |
| 2022-08-30 | 18.52 | $18.09 | 6818 |
| 2022-08-29 | 18.64 | $18.49 | 11700 |
| 2022-08-26 | 18.66 | $18.50 | 4528 |
| 2022-08-25 | 18.67 | $18.67 | 5900 |
| 2022-08-24 | 18.63 | $18.61 | 2800 |
| 2022-08-23 | 18.60 | $18.67 | 5700 |
| 2022-08-22 | 18.55 | $18.47 | 10236 |
| 2022-08-19 | 18.54 | $18.48 | 22300 |
| 2022-08-18 | 18.52 | $18.50 | 4000 |
| 2022-08-17 | 18.49 | $18.43 | 7334 |
| 2022-08-16 | 18.48 | $18.57 | 4400 |
| 2022-08-15 | 18.41 | $18.60 | 25700 |
| 2022-08-12 | 18.32 | $18.46 | 6100 |
| 2022-08-11 | 18.25 | $18.30 | 11300 |
| 2022-08-10 | 18.22 | $18.25 | 11531 |
| 2022-08-09 | 18.19 | $18.20 | 3000 |
| 2022-08-08 | 18.17 | $18.19 | 9538 |
| 2022-08-05 | 18.15 | $18.19 | 3800 |
| 2022-08-04 | 18.12 | $18.02 | 12800 |
| 2022-08-03 | 18.15 | $18.25 | 14000 |
| 2022-08-02 | 18.10 | $18.17 | 9410 |
| 2022-08-01 | 18.07 | $18.18 | 19900 |
| 2022-07-29 | 18.03 | $18.11 | 6900 |
| 2022-07-28 | 18.00 | $17.93 | 11628 |
| 2022-07-27 | 18.02 | $17.93 | 16249 |
| 2022-07-26 | 18.05 | $18.03 | 2000 |
| 2022-07-25 | 18.06 | $18.04 | 14028 |
| 2022-07-22 | 18.06 | $18.21 | 15100 |
| 2022-07-21 | 18.01 | $18.14 | 13700 |
| 2022-07-20 | 17.96 | $18.21 | 27522 |
| 2022-07-19 | 17.89 | $17.94 | 6700 |
| 2022-07-18 | 17.89 | $17.75 | 6100 |
| 2022-07-15 | 17.95 | $17.67 | 39800 |
| 2022-07-14 | 18.05 | $17.77 | 14000 |
| 2022-07-13 | 18.15 | $18.25 | 16500 |
| 2022-07-12 | 18.10 | $18.11 | 4347 |
| 2022-07-11 | 18.10 | $18.00 | 3734 |
| 2022-07-08 | 18.13 | $18.29 | 5000 |
| 2022-07-07 | 18.07 | $18.19 | 2805 |
| 2022-07-06 | 18.03 | $18.35 | 3700 |
| 2022-07-05 | 17.94 | $17.98 | 3500 |
| 2022-07-01 | 17.94 | $17.95 | 3234 |
| 2022-06-30 | 17.96 | $18.03 | 4444 |
| 2022-06-29 | 17.95 | $18.02 | 2600 |
| 2022-06-28 | 17.95 | $18.00 | 4511 |
| 2022-06-27 | 17.95 | $17.97 | 7100 |
| 2022-06-24 | 17.97 | $17.85 | 7325 |
| 2022-06-23 | 18.03 | $17.85 | 212 |
| 2022-06-22 | 18.11 | $17.85 | 8549 |
| 2022-06-21 | 18.20 | $18.06 | 4700 |
| 2022-06-17 | 18.25 | $17.87 | 15700 |
| 2022-06-16 | 18.37 | $18.09 | 13925 |
| 2022-06-15 | 18.44 | $18.69 | 2737 |
| 2022-06-14 | 18.34 | $17.78 | 14321 |
| 2022-06-13 | 18.51 | $18.20 | 16515 |
| 2022-06-10 | 18.58 | $18.48 | 7721 |
| 2022-06-09 | 18.57 | $18.55 | 3600 |
| 2022-06-08 | 18.54 | $18.60 | 7031 |
| 2022-06-07 | 18.48 | $18.48 | 12900 |
| 2022-06-06 | 18.45 | $18.65 | 4110 |
| 2022-06-03 | 18.35 | $18.55 | 3929 |
| 2022-06-02 | 18.27 | $18.53 | 2500 |
| 2022-06-01 | 18.17 | $18.53 | 10500 |
| 2022-05-31 | 18.05 | $18.32 | 8500 |
| 2022-05-27 | 17.98 | $18.57 | 4300 |
| 2022-05-26 | 17.81 | $18.15 | 14229 |
| 2022-05-25 | 17.74 | $18.05 | 5038 |
| 2022-05-24 | 17.69 | $17.88 | 4900 |
| 2022-05-23 | 17.69 | $17.97 | 21300 |
| 2022-05-20 | 17.67 | $17.95 | 15017 |
| 2022-05-19 | 17.66 | $18.01 | 7530 |
| 2022-05-18 | 17.63 | $18.05 | 12300 |
| 2022-05-17 | 17.58 | $17.76 | 4940 |
| 2022-05-16 | 17.63 | $17.72 | 13842 |
| 2022-05-13 | 17.71 | $17.63 | 10900 |
| 2022-05-12 | 17.84 | $17.15 | 25600 |
| 2022-05-11 | 18.16 | $17.50 | 48619 |
| 2022-05-10 | 18.44 | $17.81 | 39418 |
| 2022-05-09 | 18.69 | $18.69 | 25100 |
| 2022-05-06 | 18.72 | $18.74 | 10100 |
| 2022-05-05 | 18.75 | $18.68 | 6309 |
| 2022-05-04 | 18.79 | $18.67 | 6809 |
| 2022-05-03 | 18.86 | $18.70 | 21043 |
| 2022-05-02 | 18.93 | $18.97 | 7335 |
| 2022-04-29 | 18.93 | $18.74 | 16842 |
| 2022-04-28 | 19.00 | $18.88 | 3914 |
| 2022-04-27 | 19.05 | $19.08 | 8300 |
| 2022-04-26 | 19.04 | $18.98 | 9700 |
| 2022-04-25 | 19.07 | $19.05 | 4000 |
| 2022-04-22 | 19.08 | $19.05 | 8349 |
| 2022-04-21 | 19.09 | $19.10 | 2946 |
| 2022-04-20 | 19.09 | $19.10 | 12217 |
| 2022-04-19 | 19.09 | $19.12 | 5018 |
| 2022-04-18 | 19.08 | $19.05 | 3245 |
| 2022-04-14 | 19.10 | $19.11 | 5700 |
| 2022-04-13 | 19.09 | $19.01 | 9942 |
| 2022-04-12 | 19.13 | $19.23 | 21600 |
| 2022-04-11 | 19.09 | $19.19 | 9117 |
| 2022-04-08 | 19.07 | $19.14 | 8300 |
| 2022-04-07 | 19.06 | $18.92 | 13100 |
| 2022-04-06 | 19.11 | $19.06 | 9516 |
| 2022-04-05 | 19.13 | $19.06 | 6128 |
| 2022-04-04 | 19.16 | $19.23 | 14209 |
| 2022-04-01 | 19.14 | $19.05 | 73300 |
| 2022-03-31 | 19.17 | $19.41 | 10911 |
| 2022-03-30 | 19.09 | $19.19 | 11900 |
| 2022-03-29 | 19.07 | $19.30 | 30448 |
| 2022-03-28 | 19.02 | $18.78 | 14600 |
| 2022-03-25 | 19.11 | $19.26 | 7711 |
| 2022-03-24 | 19.08 | $19.15 | 3200 |
| 2022-03-23 | 19.07 | $18.88 | 19510 |
| 2022-03-22 | 19.15 | $18.97 | 24128 |
| 2022-03-21 | 19.22 | $19.21 | 16240 |
| 2022-03-18 | 19.23 | $19.27 | 9733 |
| 2022-03-17 | 19.22 | $19.18 | 8606 |
| 2022-03-16 | 19.24 | $19.17 | 8400 |
| 2022-03-15 | 19.27 | $19.26 | 14513 |
| 2022-03-14 | 19.28 | $19.23 | 5029 |
| 2022-03-11 | 19.29 | $19.25 | 10000 |
| 2022-03-10 | 19.31 | $19.33 | 7300 |
| 2022-03-09 | 19.30 | $19.39 | 15300 |
| 2022-03-08 | 19.28 | $19.25 | 14309 |
| 2022-03-07 | 19.29 | $19.19 | 15414 |
| 2022-03-04 | 19.33 | $19.40 | 12344 |
| 2022-03-03 | 19.30 | $19.46 | 10700 |
| 2022-03-02 | 19.26 | $19.45 | 4700 |
| 2022-03-01 | 19.20 | $19.44 | 2403 |
| 2022-02-28 | 19.14 | $19.25 | 14133 |
| 2022-02-25 | 19.13 | $19.01 | 10808 |
| 2022-02-24 | 19.20 | $19.02 | 10642 |
| 2022-02-23 | 19.27 | $19.15 | 27800 |
| 2022-02-22 | 19.33 | $19.25 | 6546 |
| 2022-02-18 | 19.36 | $19.27 | 12600 |
| 2022-02-17 | 19.40 | $19.25 | 5200 |
| 2022-02-16 | 19.45 | $19.42 | 12733 |
| 2022-02-15 | 19.46 | $19.49 | 5117 |
| 2022-02-14 | 19.45 | $19.45 | 15600 |
| 2022-02-11 | 19.45 | $19.47 | 4400 |
| 2022-02-10 | 19.44 | $19.31 | 30133 |
| 2022-02-09 | 19.48 | $19.59 | 17600 |
| 2022-02-08 | 19.44 | $19.66 | 10400 |
| 2022-02-07 | 19.37 | $19.47 | 17423 |
| 2022-02-04 | 19.35 | $19.46 | 10200 |
| 2022-02-03 | 19.32 | $19.41 | 5000 |
| 2022-02-02 | 19.31 | $19.40 | 7100 |
| 2022-02-01 | 19.30 | $19.39 | 11400 |
| 2022-01-31 | 19.29 | $19.40 | 7601 |
| 2022-01-28 | 19.27 | $19.06 | 30217 |
| 2022-01-27 | 19.37 | $19.39 | 13100 |
| 2022-01-26 | 19.38 | $19.36 | 11301 |
| 2022-01-25 | 19.40 | $19.13 | 25900 |
| 2022-01-24 | 19.50 | $19.05 | 45637 |
| 2022-01-21 | 19.65 | $19.46 | 38500 |
| 2022-01-20 | 19.71 | $19.67 | 47400 |
| 2022-01-19 | 19.70 | $19.63 | 26701 |
| 2022-01-18 | 19.71 | $19.61 | 57700 |
| 2022-01-14 | 19.73 | $19.64 | 10623 |
| 2022-01-13 | 19.74 | $19.70 | 17739 |
| 2022-01-12 | 19.72 | $19.78 | 49000 |
| 2022-01-11 | 19.69 | $19.72 | 32819 |
| 2022-01-10 | 19.65 | $19.80 | 38343 |
| 2022-01-07 | 19.59 | $19.79 | 18745 |
| 2022-01-06 | 19.52 | $19.79 | 9237 |
| 2022-01-05 | 19.43 | $19.80 | 28119 |
| 2022-01-04 | 19.31 | $19.54 | 34642 |
| 2022-01-03 | 19.26 | $19.37 | 8777 |
| 2021-12-31 | 19.25 | $19.20 | 22900 |
| 2021-12-30 | 19.29 | $19.27 | 15300 |
| 2021-12-29 | 19.33 | $19.35 | 11400 |
| 2021-12-28 | 19.34 | $19.40 | 11900 |
| 2021-12-27 | 19.35 | $19.39 | 4800 |
| 2021-12-23 | 19.36 | $19.40 | 12800 |
| 2021-12-22 | 19.37 | $19.24 | 7900 |
| 2021-12-21 | 19.44 | $19.54 | 9232 |
| 2021-12-20 | 19.43 | $19.48 | 15518 |
| 2021-12-17 | 19.44 | $19.30 | 17700 |
| 2021-12-16 | 19.51 | $19.13 | 27300 |
| 2021-12-15 | 19.65 | $19.51 | 19622 |
| 2021-12-14 | 19.70 | $19.71 | 12000 |
| 2021-12-13 | 19.70 | $19.72 | 11223 |
| 2021-12-10 | 19.70 | $19.75 | 12000 |
| 2021-12-09 | 19.68 | $19.71 | 11000 |
| 2021-12-08 | 19.67 | $19.73 | 6213 |
| 2021-12-07 | 19.66 | $19.74 | 6200 |
| 2021-12-06 | 19.64 | $19.70 | 8800 |
| 2021-12-03 | 19.62 | $19.66 | 3848 |
| 2021-12-02 | 19.62 | $19.65 | 13219 |
| 2021-12-01 | 19.62 | $19.64 | 4737 |
| 2021-11-30 | 19.63 | $19.56 | 13500 |
| 2021-11-29 | 19.66 | $19.64 | 10000 |
| 2021-11-26 | 19.68 | $19.57 | 23629 |
| 2021-11-24 | 19.72 | $19.61 | 6930 |
| 2021-11-23 | 19.76 | $19.66 | 23814 |
| 2021-11-22 | 19.79 | $19.67 | 10375 |
| 2021-11-19 | 19.82 | $19.77 | 10600 |
| 2021-11-18 | 19.82 | $19.84 | 8717 |
| 2021-11-17 | 19.81 | $19.88 | 13900 |
| 2021-11-16 | 19.78 | $19.83 | 5316 |
| 2021-11-15 | 19.75 | $19.77 | 21735 |
| 2021-11-12 | 19.74 | $19.65 | 10000 |
| 2021-11-11 | 19.77 | $19.65 | 6719 |
| 2021-11-10 | 19.80 | $19.74 | 9200 |
| 2021-11-09 | 19.81 | $19.86 | 10008 |
| 2021-11-08 | 19.78 | $19.88 | 14800 |
| 2021-11-05 | 19.73 | $19.77 | 14618 |
| 2021-11-04 | 19.71 | $19.70 | 9800 |
| 2021-11-03 | 19.71 | $19.68 | 8549 |
| 2021-11-02 | 19.71 | $19.68 | 7000 |
| 2021-11-01 | 19.72 | $19.68 | 10510 |
| 2021-10-29 | 19.72 | $19.67 | 12600 |
| 2021-10-28 | 19.72 | $19.75 | 9400 |
| 2021-10-27 | 19.70 | $19.73 | 103500 |
| 2021-10-26 | 19.69 | $19.51 | 27500 |
| 2021-10-25 | 19.73 | $19.67 | 15639 |
| 2021-10-22 | 19.74 | $19.62 | 14300 |
| 2021-10-21 | 19.76 | $19.71 | 21300 |
| 2021-10-20 | 19.75 | $19.70 | 17100 |
| 2021-10-19 | 19.75 | $19.70 | 7500 |
| 2021-10-18 | 19.75 | $19.68 | 6400 |
| 2021-10-15 | 19.74 | $19.70 | 16249 |
| 2021-10-14 | 19.73 | $19.78 | 9715 |
| 2021-10-13 | 19.69 | $19.86 | 21800 |
| 2021-10-12 | 19.62 | $19.77 | 19700 |
| 2021-10-11 | 19.55 | $19.69 | 10930 |
| 2021-10-08 | 19.50 | $19.62 | 8526 |
| 2021-10-07 | 19.46 | $19.72 | 18800 |
| 2021-10-06 | 19.37 | $19.62 | 14914 |
| 2021-10-05 | 19.30 | $19.52 | 7746 |
| 2021-10-04 | 19.25 | $19.53 | 9900 |
| 2021-10-01 | 19.18 | $19.33 | 24800 |
| 2021-09-30 | 19.17 | $19.20 | 13100 |
| 2021-09-29 | 19.19 | $18.93 | 24702 |
| 2021-09-28 | 19.31 | $19.20 | 15535 |
| 2021-09-27 | 19.37 | $19.30 | 11300 |
| 2021-09-24 | 19.41 | $19.34 | 6020 |
| 2021-09-23 | 19.45 | $19.36 | 18400 |
| 2021-09-22 | 19.50 | $19.43 | 3100 |
| 2021-09-21 | 19.53 | $19.38 | 15207 |
| 2021-09-20 | 19.59 | $19.39 | 21931 |
| 2021-09-17 | 19.65 | $19.60 | 13624 |
| 2021-09-16 | 19.66 | $19.60 | 10809 |
| 2021-09-15 | 19.67 | $19.60 | 18407 |
| 2021-09-14 | 19.69 | $19.66 | 12900 |
| 2021-09-13 | 19.69 | $19.70 | 14300 |
| 2021-09-10 | 19.67 | $19.72 | 11415 |
| 2021-09-09 | 19.65 | $19.68 | 12800 |
| 2021-09-08 | 19.63 | $19.58 | 34117 |
| 2021-09-07 | 19.64 | $19.64 | 30100 |
| 2021-09-03 | 19.62 | $19.69 | 18924 |
| 2021-09-02 | 19.60 | $19.66 | 27200 |
| 2021-09-01 | 19.57 | $19.73 | 30200 |
| 2021-08-31 | 19.51 | $19.59 | 19802 |
| 2021-08-30 | 19.49 | $19.50 | 19734 |
| 2021-08-27 | 19.49 | $19.55 | 17800 |
| 2021-08-26 | 19.48 | $19.60 | 12100 |
| 2021-08-25 | 19.44 | $19.43 | 9508 |
| 2021-08-24 | 19.45 | $19.33 | 19200 |
| 2021-08-23 | 19.50 | $19.33 | 14131 |
| 2021-08-20 | 19.56 | $19.42 | 16805 |
| 2021-08-19 | 19.60 | $19.30 | 29946 |
| 2021-08-18 | 19.69 | $19.55 | 11100 |
| 2021-08-17 | 19.71 | $19.67 | 12000 |
| 2021-08-16 | 19.71 | $19.73 | 23100 |
| 2021-08-13 | 19.68 | $19.72 | 27911 |
| 2021-08-12 | 19.64 | $19.72 | 27029 |
| 2021-08-11 | 19.60 | $19.61 | 6600 |
| 2021-08-10 | 19.58 | $19.61 | 25900 |
| 2021-08-09 | 19.55 | $19.64 | 18038 |
| 2021-08-06 | 19.51 | $19.54 | 14326 |
| 2021-08-05 | 19.49 | $19.53 | 32400 |
| 2021-08-04 | 19.47 | $19.59 | 16046 |
| 2021-08-03 | 19.43 | $19.65 | 28940 |
| 2021-08-02 | 19.35 | $19.52 | 12500 |
| 2021-07-30 | 19.30 | $19.50 | 13026 |
| 2021-07-29 | 19.25 | $19.48 | 17800 |
| 2021-07-28 | 19.19 | $19.31 | 21300 |
| 2021-07-27 | 19.18 | $19.30 | 10300 |
| 2021-07-26 | 19.17 | $19.27 | 38223 |
| 2021-07-23 | 19.16 | $19.22 | 23314 |
| 2021-07-22 | 19.17 | $19.17 | 25508 |
| 2021-07-21 | 19.20 | $19.11 | 19047 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.19
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.05
Average
48.15
Maximum
69.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.19 | $14.55 | 15440 |
| 2026-07-16 | 46.19 | $14.55 | 10900 |
| 2026-07-15 | 43.43 | $14.52 | 11646 |
| 2026-07-14 | 49.00 | $14.59 | 16003 |
| 2026-07-13 | 49.87 | $14.60 | 14900 |
| 2026-07-10 | 50.72 | $14.61 | 7621 |
| 2026-07-09 | 47.29 | $14.57 | 9100 |
| 2026-07-08 | 47.29 | $14.57 | 5147 |
| 2026-07-07 | 51.32 | $14.62 | 8921 |
| 2026-07-06 | 47.95 | $14.58 | 10633 |
| 2026-07-02 | 51.32 | $14.62 | 3936 |
| 2026-07-01 | 53.09 | $14.64 | 5614 |
| 2026-06-30 | 51.50 | $14.62 | 19544 |
| 2026-06-29 | 51.50 | $14.62 | 31700 |
| 2026-06-26 | 51.50 | $14.62 | 19720 |
| 2026-06-25 | 51.50 | $14.62 | 8226 |
| 2026-06-24 | 49.41 | $14.59 | 5800 |
| 2026-06-23 | 47.24 | $14.56 | 11629 |
| 2026-06-22 | 49.95 | $14.60 | 5900 |
| 2026-06-18 | 48.55 | $14.58 | 7700 |
| 2026-06-17 | 46.41 | $14.55 | 9900 |
| 2026-06-16 | 44.96 | $14.53 | 12029 |
| 2026-06-15 | 50.11 | $14.61 | 5000 |
| 2026-06-12 | 55.38 | $14.68 | 8400 |
| 2026-06-11 | 51.20 | $14.62 | 15847 |
| 2026-06-10 | 51.97 | $14.63 | 9200 |
| 2026-06-09 | 50.55 | $14.61 | 3600 |
| 2026-06-08 | 52.01 | $14.63 | 11021 |
| 2026-06-05 | 52.73 | $14.64 | 20800 |
| 2026-06-04 | 53.43 | $14.65 | 2445 |
| 2026-06-03 | 49.60 | $14.59 | 2700 |
| 2026-06-02 | 50.26 | $14.60 | 6027 |
| 2026-06-01 | 49.62 | $14.59 | 14108 |
| 2026-05-29 | 50.23 | $14.60 | 12200 |
| 2026-05-28 | 49.65 | $14.59 | 6700 |
| 2026-05-27 | 50.21 | $14.60 | 11442 |
| 2026-05-26 | 48.55 | $14.57 | 4200 |
| 2026-05-22 | 49.59 | $14.59 | 16946 |
| 2026-05-21 | 50.63 | $14.61 | 3909 |
| 2026-05-20 | 50.63 | $14.61 | 8800 |
| 2026-05-19 | 47.68 | $14.55 | 19832 |
| 2026-05-18 | 49.07 | $14.58 | 9500 |
| 2026-05-15 | 51.96 | $14.64 | 7327 |
| 2026-05-14 | 54.49 | $14.69 | 16102 |
| 2026-05-13 | 53.63 | $14.67 | 13013 |
| 2026-05-12 | 51.90 | $14.63 | 6226 |
| 2026-05-11 | 51.90 | $14.63 | 28900 |
| 2026-05-08 | 50.66 | $14.60 | 15200 |
| 2026-05-07 | 51.94 | $14.63 | 6500 |
| 2026-05-06 | 54.10 | $14.68 | 11000 |
| 2026-05-05 | 51.81 | $14.62 | 5700 |
| 2026-05-04 | 49.84 | $14.57 | 11400 |
| 2026-05-01 | 49.84 | $14.57 | 18300 |
| 2026-04-30 | 50.97 | $14.60 | 19602 |
| 2026-04-29 | 49.52 | $14.56 | 6400 |
| 2026-04-28 | 49.16 | $14.55 | 3108 |
| 2026-04-27 | 48.11 | $14.52 | 5346 |
| 2026-04-24 | 48.43 | $14.53 | 5500 |
| 2026-04-23 | 51.31 | $14.62 | 14627 |
| 2026-04-22 | 47.70 | $14.51 | 5004 |
| 2026-04-21 | 48.31 | $14.53 | 19400 |
| 2026-04-20 | 51.15 | $14.62 | 8032 |
| 2026-04-17 | 51.15 | $14.62 | 8600 |
| 2026-04-16 | 50.27 | $14.59 | 4400 |
| 2026-04-15 | 50.27 | $14.59 | 9100 |
| 2026-04-14 | 53.15 | $14.69 | 18916 |
| 2026-04-13 | 52.64 | $14.67 | 5517 |
| 2026-04-10 | 53.19 | $14.69 | 13427 |
| 2026-04-09 | 52.48 | $14.66 | 20341 |
| 2026-04-08 | 55.71 | $14.78 | 9600 |
| 2026-04-07 | 51.96 | $14.62 | 9000 |
| 2026-04-06 | 51.47 | $14.60 | 10121 |
| 2026-04-02 | 54.08 | $14.70 | 7836 |
| 2026-04-01 | 53.41 | $14.67 | 6331 |
| 2026-03-31 | 50.66 | $14.55 | 14927 |
| 2026-03-30 | 49.00 | $14.48 | 13822 |
| 2026-03-27 | 51.35 | $14.58 | 2900 |
| 2026-03-26 | 66.14 | $15.07 | 6700 |
| 2026-03-25 | 52.28 | $14.55 | 7814 |
| 2026-03-24 | 51.92 | $14.54 | 3206 |
| 2026-03-23 | 48.22 | $14.44 | 4100 |
| 2026-03-20 | 52.03 | $14.54 | 11300 |
| 2026-03-19 | 55.80 | $14.63 | 10200 |
| 2026-03-18 | 57.55 | $14.67 | 18912 |
| 2026-03-17 | 63.24 | $14.79 | 26600 |
| 2026-03-16 | 66.35 | $14.85 | 68402 |
| 2026-03-13 | 61.21 | $14.68 | 56000 |
| 2026-03-12 | 52.74 | $14.47 | 53900 |
| 2026-03-11 | 46.39 | $14.35 | 2600 |
| 2026-03-10 | 44.62 | $14.32 | 13004 |
| 2026-03-09 | 48.14 | $14.39 | 19100 |
| 2026-03-06 | 40.50 | $14.27 | 44439 |
| 2026-03-05 | 43.01 | $14.32 | 12619 |
| 2026-03-04 | 46.28 | $14.38 | 10224 |
| 2026-03-03 | 46.28 | $14.38 | 6500 |
| 2026-03-02 | 47.36 | $14.40 | 9200 |
| 2026-02-27 | 44.91 | $14.36 | 15419 |
| 2026-02-26 | 46.99 | $14.40 | 10338 |
| 2026-02-25 | 45.80 | $14.38 | 3700 |
| 2026-02-24 | 44.61 | $14.36 | 3924 |
| 2026-02-23 | 46.05 | $14.39 | 14000 |
| 2026-02-20 | 45.49 | $14.38 | 5700 |
| 2026-02-19 | 45.49 | $14.38 | 4827 |
| 2026-02-18 | 45.49 | $14.38 | 6049 |
| 2026-02-17 | 46.31 | $14.40 | 12039 |
| 2026-02-13 | 45.38 | $14.38 | 8400 |
| 2026-02-12 | 51.28 | $14.52 | 16031 |
| 2026-02-11 | 43.85 | $14.37 | 13200 |
| 2026-02-10 | 46.54 | $14.43 | 8400 |
| 2026-02-09 | 45.48 | $14.41 | 10606 |
| 2026-02-06 | 46.81 | $14.44 | 43300 |
| 2026-02-05 | 42.57 | $14.36 | 43700 |
| 2026-02-04 | 49.61 | $14.51 | 11720 |
| 2026-02-03 | 46.23 | $14.45 | 34300 |
| 2026-02-02 | 50.52 | $14.53 | 11900 |
| 2026-01-30 | 48.24 | $14.49 | 10600 |
| 2026-01-29 | 49.88 | $14.52 | 14000 |
| 2026-01-28 | 48.78 | $14.50 | 13400 |
| 2026-01-27 | 53.84 | $14.59 | 4325 |
| 2026-01-26 | 50.59 | $14.53 | 4813 |
| 2026-01-23 | 51.75 | $14.55 | 4536 |
| 2026-01-22 | 51.75 | $14.55 | 12200 |
| 2026-01-21 | 50.21 | $14.52 | 5300 |
| 2026-01-20 | 47.56 | $14.47 | 7500 |
| 2026-01-16 | 52.32 | $14.56 | 2000 |
| 2026-01-15 | 51.81 | $14.55 | 8809 |
| 2026-01-14 | 57.65 | $14.65 | 12000 |
| 2026-01-13 | 57.19 | $14.64 | 8300 |
| 2026-01-12 | 56.29 | $14.62 | 17418 |
| 2026-01-09 | 54.48 | $14.58 | 48200 |
| 2026-01-08 | 43.97 | $14.39 | 8000 |
| 2026-01-07 | 44.48 | $14.40 | 3000 |
| 2026-01-06 | 43.22 | $14.38 | 5900 |
| 2026-01-05 | 43.22 | $14.38 | 9400 |
| 2026-01-02 | 45.07 | $14.42 | 9736 |
| 2025-12-31 | 41.51 | $14.36 | 5702 |
| 2025-12-30 | 40.90 | $14.35 | 10700 |
| 2025-12-29 | 40.90 | $14.35 | 22900 |
| 2025-12-26 | 42.91 | $14.40 | 2400 |
| 2025-12-24 | 44.57 | $14.44 | 1108 |
| 2025-12-23 | 44.99 | $14.45 | 33900 |
| 2025-12-22 | 44.99 | $14.45 | 26140 |
| 2025-12-19 | 44.99 | $14.45 | 7300 |
| 2025-12-18 | 44.99 | $14.45 | 34100 |
| 2025-12-17 | 47.88 | $14.53 | 6700 |
| 2025-12-16 | 48.25 | $14.54 | 36310 |
| 2025-12-15 | 45.88 | $14.48 | 19911 |
| 2025-12-12 | 57.08 | $14.75 | 27600 |
| 2025-12-11 | 53.05 | $14.65 | 40100 |
| 2025-12-10 | 52.62 | $14.64 | 43363 |
| 2025-12-09 | 45.64 | $14.49 | 16900 |
| 2025-12-08 | 46.07 | $14.50 | 13900 |
| 2025-12-05 | 51.10 | $14.61 | 17018 |
| 2025-12-04 | 46.57 | $14.52 | 38724 |
| 2025-12-03 | 47.03 | $14.53 | 5024 |
| 2025-12-02 | 39.66 | $14.40 | 14200 |
| 2025-12-01 | 41.34 | $14.44 | 25212 |
| 2025-11-28 | 44.47 | $14.51 | 13000 |
| 2025-11-26 | 40.82 | $14.45 | 9941 |
| 2025-11-25 | 41.69 | $14.47 | 14744 |
| 2025-11-24 | 38.58 | $14.42 | 15400 |
| 2025-11-21 | 30.89 | $14.31 | 28000 |
| 2025-11-20 | 28.58 | $14.28 | 27327 |
| 2025-11-19 | 31.23 | $14.36 | 24000 |
| 2025-11-18 | 35.99 | $14.48 | 51800 |
| 2025-11-17 | 32.74 | $14.44 | 22700 |
| 2025-11-14 | 36.72 | $14.53 | 13900 |
| 2025-11-13 | 40.35 | $14.60 | 34321 |
| 2025-11-12 | 45.88 | $14.69 | 17800 |
| 2025-11-11 | 45.88 | $14.69 | 9049 |
| 2025-11-10 | 46.52 | $14.70 | 11735 |
| 2025-11-07 | 46.52 | $14.70 | 21300 |
| 2025-11-06 | 47.72 | $14.72 | 18823 |
| 2025-11-05 | 50.83 | $14.77 | 20535 |
| 2025-11-04 | 48.93 | $14.74 | 76900 |
| 2025-11-03 | 54.24 | $14.82 | 16800 |
| 2025-10-31 | 53.03 | $14.80 | 12100 |
| 2025-10-30 | 56.59 | $14.85 | 35900 |
| 2025-10-29 | 56.03 | $14.84 | 109600 |
| 2025-10-28 | 56.03 | $14.84 | 71000 |
| 2025-10-27 | 48.18 | $14.71 | 37800 |
| 2025-10-24 | 48.18 | $14.71 | 2300 |
| 2025-10-23 | 45.48 | $14.67 | 27612 |
| 2025-10-22 | 44.10 | $14.65 | 8600 |
| 2025-10-21 | 47.54 | $14.71 | 14229 |
| 2025-10-20 | 46.21 | $14.69 | 10101 |
| 2025-10-17 | 49.16 | $14.74 | 17821 |
| 2025-10-16 | 50.39 | $14.76 | 23609 |
| 2025-10-15 | 45.20 | $14.68 | 5952 |
| 2025-10-14 | 55.56 | $14.83 | 3537 |
| 2025-10-13 | 55.56 | $14.83 | 9545 |
| 2025-10-10 | 54.29 | $14.81 | 34044 |
| 2025-10-09 | 58.22 | $14.86 | 15113 |
| 2025-10-08 | 55.14 | $14.81 | 227400 |
| 2025-10-07 | 54.50 | $14.80 | 26700 |
| 2025-10-06 | 53.24 | $14.78 | 28900 |
| 2025-10-03 | 62.25 | $14.89 | 42705 |
| 2025-10-02 | 58.62 | $14.83 | 50934 |
| 2025-10-01 | 50.30 | $14.72 | 67400 |
| 2025-09-30 | 50.30 | $14.72 | 264300 |
| 2025-09-29 | 47.71 | $14.69 | 18046 |
| 2025-09-26 | 44.99 | $14.66 | 60900 |
| 2025-09-25 | 49.03 | $14.71 | 17351 |
| 2025-09-24 | 48.15 | $14.70 | 10723 |
| 2025-09-23 | 49.79 | $14.72 | 4142 |
| 2025-09-22 | 48.96 | $14.71 | 6528 |
| 2025-09-19 | 44.63 | $14.66 | 12500 |
| 2025-09-18 | 43.72 | $14.65 | 12935 |
| 2025-09-17 | 45.86 | $14.68 | 19613 |
| 2025-09-16 | 48.10 | $14.71 | 4400 |
| 2025-09-15 | 47.29 | $14.70 | 16737 |
| 2025-09-12 | 56.58 | $14.81 | 20339 |
| 2025-09-11 | 53.42 | $14.77 | 19700 |
| 2025-09-10 | 58.47 | $14.82 | 18325 |
| 2025-09-09 | 56.92 | $14.80 | 4323 |
| 2025-09-08 | 57.95 | $14.81 | 11800 |
| 2025-09-05 | 57.21 | $14.80 | 13500 |
| 2025-09-04 | 55.75 | $14.78 | 16600 |
| 2025-09-03 | 55.75 | $14.78 | 8100 |
| 2025-09-02 | 56.62 | $14.79 | 16800 |
| 2025-08-29 | 60.22 | $14.83 | 15925 |
| 2025-08-28 | 58.33 | $14.80 | 28411 |
| 2025-08-27 | 52.65 | $14.72 | 4800 |
| 2025-08-26 | 54.42 | $14.74 | 8832 |
| 2025-08-25 | 53.68 | $14.73 | 10100 |
| 2025-08-22 | 50.65 | $14.69 | 19200 |
| 2025-08-21 | 49.87 | $14.68 | 30539 |
| 2025-08-20 | 47.51 | $14.65 | 10800 |
| 2025-08-19 | 48.97 | $14.67 | 15628 |
| 2025-08-18 | 50.45 | $14.69 | 9500 |
| 2025-08-15 | 51.18 | $14.70 | 34545 |
| 2025-08-14 | 56.63 | $14.77 | 48915 |
| 2025-08-13 | 55.34 | $14.75 | 56400 |
| 2025-08-12 | 52.66 | $14.71 | 5523 |
| 2025-08-11 | 51.98 | $14.70 | 16641 |
| 2025-08-08 | 50.62 | $14.68 | 15200 |
| 2025-08-07 | 52.01 | $14.70 | 10910 |
| 2025-08-06 | 50.72 | $14.68 | 6816 |
| 2025-08-05 | 51.38 | $14.69 | 9710 |
| 2025-08-04 | 52.02 | $14.70 | 10223 |
| 2025-08-01 | 51.45 | $14.69 | 27645 |
| 2025-07-31 | 52.04 | $14.70 | 63331 |
| 2025-07-30 | 50.97 | $14.68 | 91507 |
| 2025-07-29 | 45.79 | $14.59 | 40314 |
| 2025-07-28 | 46.83 | $14.61 | 29900 |
| 2025-07-25 | 45.66 | $14.59 | 27200 |
| 2025-07-24 | 45.08 | $14.58 | 22607 |
| 2025-07-23 | 44.52 | $14.57 | 46700 |
| 2025-07-22 | 39.86 | $14.49 | 14728 |
| 2025-07-21 | 38.63 | $14.47 | 9119 |
| 2025-07-18 | 40.60 | $14.52 | 27600 |
| 2025-07-17 | 36.94 | $14.46 | 30300 |
| 2025-07-16 | 35.05 | $14.43 | 8200 |
| 2025-07-15 | 35.38 | $14.44 | 17500 |
| 2025-07-14 | 38.94 | $14.54 | 48048 |
| 2025-07-11 | 44.95 | $14.68 | 18935 |
| 2025-07-10 | 46.41 | $14.71 | 12800 |
| 2025-07-09 | 45.29 | $14.69 | 39000 |
| 2025-07-08 | 44.74 | $14.68 | 25600 |
| 2025-07-07 | 49.47 | $14.78 | 108032 |
| 2025-07-03 | 39.06 | $14.61 | 19732 |
| 2025-07-02 | 33.72 | $14.54 | 101449 |
| 2025-07-01 | 34.54 | $14.56 | 25300 |
| 2025-06-30 | 33.77 | $14.55 | 48737 |
| 2025-06-27 | 37.53 | $14.64 | 34400 |
| 2025-06-26 | 37.53 | $14.64 | 34928 |
| 2025-06-25 | 38.83 | $14.67 | 22100 |
| 2025-06-24 | 39.70 | $14.69 | 28305 |
| 2025-06-23 | 35.59 | $14.63 | 22903 |
| 2025-06-20 | 36.78 | $14.66 | 13700 |
| 2025-06-18 | 36.10 | $14.65 | 11103 |
| 2025-06-17 | 36.85 | $14.67 | 30000 |
| 2025-06-16 | 36.85 | $14.67 | 11300 |
| 2025-06-13 | 34.39 | $14.63 | 19003 |
| 2025-06-12 | 39.94 | $14.78 | 40900 |
| 2025-06-11 | 36.01 | $14.72 | 18500 |
| 2025-06-10 | 37.98 | $14.77 | 18816 |
| 2025-06-09 | 33.13 | $14.70 | 31625 |
| 2025-06-06 | 33.84 | $14.72 | 47114 |
| 2025-06-05 | 31.73 | $14.69 | 30917 |
| 2025-06-04 | 33.07 | $14.73 | 10803 |
| 2025-06-03 | 31.00 | $14.70 | 43500 |
| 2025-06-02 | 39.52 | $14.92 | 59371 |
| 2025-05-30 | 42.01 | $14.97 | 301493 |
| 2025-05-29 | 43.58 | $15.00 | 21370 |
| 2025-05-28 | 44.10 | $15.01 | 7661 |
| 2025-05-27 | 43.46 | $15.00 | 28627 |
| 2025-05-23 | 43.46 | $15.00 | 42739 |
| 2025-05-22 | 40.37 | $14.95 | 29131 |
| 2025-05-21 | 41.66 | $14.98 | 22882 |
| 2025-05-20 | 40.45 | $14.96 | 15826 |
| 2025-05-19 | 40.85 | $14.97 | 18749 |
| 2025-05-16 | 41.64 | $14.99 | 48283 |
| 2025-05-15 | 42.82 | $15.02 | 48082 |
| 2025-05-14 | 50.52 | $15.19 | 6955 |
| 2025-05-13 | 51.03 | $15.20 | 4536 |
| 2025-05-12 | 51.03 | $15.20 | 18043 |
| 2025-05-09 | 49.65 | $15.17 | 1915 |
| 2025-05-08 | 47.78 | $15.13 | 12096 |
| 2025-05-07 | 48.20 | $15.14 | 9374 |
| 2025-05-06 | 47.76 | $15.13 | 34373 |
| 2025-05-05 | 48.95 | $15.16 | 29837 |
| 2025-05-02 | 52.69 | $15.25 | 16639 |
| 2025-05-01 | 51.52 | $15.22 | 26000 |
| 2025-04-30 | 52.34 | $15.24 | 30706 |
| 2025-04-29 | 51.60 | $15.22 | 16700 |
| 2025-04-28 | 51.60 | $15.22 | 22700 |
| 2025-04-25 | 51.27 | $15.21 | 2900 |
| 2025-04-24 | 50.94 | $15.20 | 12031 |
| 2025-04-23 | 48.66 | $15.13 | 23900 |
| 2025-04-22 | 49.60 | $15.16 | 6316 |
| 2025-04-21 | 48.01 | $15.11 | 34734 |
| 2025-04-17 | 49.19 | $15.15 | 2900 |
| 2025-04-16 | 46.70 | $15.07 | 8148 |
| 2025-04-15 | 49.28 | $15.16 | 25600 |
| 2025-04-14 | 51.37 | $15.23 | 21148 |
| 2025-04-11 | 47.10 | $15.09 | 23900 |
| 2025-04-10 | 45.48 | $15.04 | 13200 |
| 2025-04-09 | 48.60 | $15.15 | 16500 |
| 2025-04-08 | 43.59 | $15.00 | 9617 |
| 2025-04-07 | 42.52 | $14.97 | 38444 |
| 2025-04-04 | 60.64 | $15.47 | 205000 |
| 2025-04-03 | 67.77 | $15.60 | 21800 |
| 2025-04-02 | 58.95 | $15.35 | 6948 |
| 2025-04-01 | 60.85 | $15.38 | 14511 |
| 2025-03-31 | 52.64 | $15.21 | 227900 |
| 2025-03-28 | 51.50 | $15.19 | 13844 |
| 2025-03-27 | 49.18 | $15.15 | 4600 |
| 2025-03-26 | 49.75 | $15.16 | 8900 |
| 2025-03-25 | 50.30 | $15.17 | 13940 |
| 2025-03-24 | 45.12 | $15.08 | 21226 |
| 2025-03-21 | 45.12 | $15.08 | 5943 |
| 2025-03-20 | 48.68 | $15.15 | 3119 |
| 2025-03-19 | 46.98 | $15.12 | 29000 |
| 2025-03-18 | 43.42 | $15.06 | 1004 |
| 2025-03-17 | 45.86 | $15.11 | 4500 |
| 2025-03-14 | 42.15 | $15.05 | 23700 |
| 2025-03-13 | 45.08 | $15.11 | 7800 |
| 2025-03-12 | 46.10 | $15.13 | 4547 |
| 2025-03-11 | 44.31 | $15.10 | 10043 |
| 2025-03-10 | 46.25 | $15.14 | 6540 |
| 2025-03-07 | 47.24 | $15.16 | 941 |
| 2025-03-06 | 48.21 | $15.18 | 3000 |
| 2025-03-05 | 51.76 | $15.25 | 20200 |
| 2025-03-04 | 43.25 | $15.10 | 31644 |
| 2025-03-03 | 44.75 | $15.13 | 13805 |
| 2025-02-28 | 45.25 | $15.14 | 18117 |
| 2025-02-27 | 44.07 | $15.12 | 22114 |
| 2025-02-26 | 42.90 | $15.10 | 47838 |
| 2025-02-25 | 45.62 | $15.16 | 76906 |
| 2025-02-24 | 53.06 | $15.30 | 6500 |
| 2025-02-21 | 52.54 | $15.29 | 16648 |
| 2025-02-20 | 53.10 | $15.30 | 8300 |
| 2025-02-19 | 52.12 | $15.28 | 23129 |
| 2025-02-18 | 58.50 | $15.39 | 16302 |
| 2025-02-14 | 55.69 | $15.33 | 12733 |
| 2025-02-13 | 53.71 | $15.29 | 14400 |
| 2025-02-12 | 53.71 | $15.29 | 6400 |
| 2025-02-11 | 54.81 | $15.31 | 5306 |
| 2025-02-10 | 54.37 | $15.30 | 8600 |
| 2025-02-07 | 53.04 | $15.27 | 8700 |
| 2025-02-06 | 52.61 | $15.26 | 22544 |
| 2025-02-05 | 51.76 | $15.24 | 13543 |
| 2025-02-04 | 52.65 | $15.26 | 18900 |
| 2025-02-03 | 46.98 | $15.13 | 5100 |
| 2025-01-31 | 47.82 | $15.15 | 44328 |
| 2025-01-30 | 46.46 | $15.12 | 23728 |
| 2025-01-29 | 42.16 | $15.03 | 10923 |
| 2025-01-28 | 44.42 | $15.09 | 5200 |
| 2025-01-27 | 40.92 | $15.02 | 20914 |
| 2025-01-24 | 43.52 | $15.09 | 8800 |
| 2025-01-23 | 44.29 | $15.11 | 4205 |
| 2025-01-22 | 46.22 | $15.16 | 8831 |
| 2025-01-21 | 43.90 | $15.11 | 7615 |
| 2025-01-17 | 43.90 | $15.11 | 11400 |
| 2025-01-16 | 44.95 | $15.14 | 22500 |
| 2025-01-15 | 44.53 | $15.13 | 26900 |
| 2025-01-14 | 44.12 | $15.12 | 14340 |
| 2025-01-13 | 45.06 | $15.15 | 12600 |
| 2025-01-10 | 42.34 | $15.08 | 37700 |
| 2025-01-08 | 45.72 | $15.19 | 14126 |
| 2025-01-07 | 48.05 | $15.26 | 33800 |
| 2025-01-06 | 50.85 | $15.34 | 207500 |
| 2025-01-03 | 46.39 | $15.22 | 30700 |
| 2025-01-02 | 47.76 | $15.26 | 11509 |
| 2024-12-31 | 54.67 | $15.44 | 217741 |
| 2024-12-30 | 43.44 | $15.18 | 6201 |
| 2024-12-27 | 44.66 | $15.21 | 4513 |
| 2024-12-26 | 45.05 | $15.22 | 7207 |
| 2024-12-24 | 47.47 | $15.28 | 10000 |
| 2024-12-23 | 43.64 | $15.20 | 12235 |
| 2024-12-20 | 43.64 | $15.20 | 31900 |
| 2024-12-19 | 40.72 | $15.14 | 25334 |
| 2024-12-18 | 44.76 | $15.25 | 31500 |
| 2024-12-17 | 56.35 | $15.49 | 20627 |
| 2024-12-16 | 54.00 | $15.44 | 16900 |
| 2024-12-13 | 54.56 | $15.45 | 13900 |
| 2024-12-12 | 60.52 | $15.55 | 7100 |
| 2024-12-11 | 60.52 | $15.55 | 16139 |
| 2024-12-10 | 59.72 | $15.53 | 7200 |
| 2024-12-09 | 57.70 | $15.48 | 13417 |
| 2024-12-06 | 61.20 | $15.54 | 23014 |
| 2024-12-05 | 58.40 | $15.47 | 14200 |
| 2024-12-04 | 50.69 | $15.31 | 19200 |
| 2024-12-03 | 50.14 | $15.30 | 42400 |
| 2024-12-02 | 49.06 | $15.28 | 7400 |
| 2024-11-29 | 51.71 | $15.33 | 7536 |
| 2024-11-27 | 50.70 | $15.31 | 6435 |
| 2024-11-26 | 47.56 | $15.25 | 10300 |
| 2024-11-25 | 44.78 | $15.20 | 13203 |
| 2024-11-22 | 41.22 | $15.14 | 19225 |
| 2024-11-21 | 41.64 | $15.15 | 14003 |
| 2024-11-20 | 41.64 | $15.15 | 13100 |
| 2024-11-19 | 44.99 | $15.23 | 5813 |
| 2024-11-18 | 43.37 | $15.20 | 13100 |
| 2024-11-15 | 41.74 | $15.17 | 5300 |
| 2024-11-14 | 47.85 | $15.31 | 19300 |
| 2024-11-13 | 47.33 | $15.30 | 3619 |
| 2024-11-12 | 47.33 | $15.30 | 9112 |
| 2024-11-11 | 52.56 | $15.41 | 9700 |
| 2024-11-08 | 55.76 | $15.47 | 15800 |
| 2024-11-07 | 52.07 | $15.39 | 18737 |
| 2024-11-06 | 53.12 | $15.41 | 12910 |
| 2024-11-05 | 50.75 | $15.36 | 7400 |
| 2024-11-04 | 47.21 | $15.29 | 9400 |
| 2024-11-01 | 48.15 | $15.31 | 13545 |
| 2024-10-31 | 47.66 | $15.30 | 6200 |
| 2024-10-30 | 46.19 | $15.27 | 8100 |
| 2024-10-29 | 46.60 | $15.28 | 10900 |
| 2024-10-28 | 51.89 | $15.40 | 33746 |
| 2024-10-25 | 53.33 | $15.43 | 13720 |
| 2024-10-24 | 50.74 | $15.37 | 3400 |
| 2024-10-23 | 47.99 | $15.31 | 17320 |
| 2024-10-22 | 52.64 | $15.41 | 15449 |
| 2024-10-21 | 54.65 | $15.45 | 7700 |
| 2024-10-18 | 56.18 | $15.48 | 12635 |
| 2024-10-17 | 49.97 | $15.34 | 6520 |
| 2024-10-16 | 51.46 | $15.37 | 8600 |
| 2024-10-15 | 50.53 | $15.35 | 18124 |
| 2024-10-14 | 58.51 | $15.50 | 7922 |
| 2024-10-11 | 59.11 | $15.51 | 13100 |
| 2024-10-10 | 62.09 | $15.56 | 10244 |
| 2024-10-09 | 60.58 | $15.52 | 7300 |
| 2024-10-08 | 59.81 | $15.50 | 19525 |
| 2024-10-07 | 56.63 | $15.42 | 35049 |
| 2024-10-04 | 63.83 | $15.54 | 168800 |
| 2024-10-03 | 62.32 | $15.50 | 5400 |
| 2024-10-02 | 60.34 | $15.45 | 3014 |
| 2024-10-01 | 60.95 | $15.46 | 188600 |
| 2024-09-30 | 58.15 | $15.39 | 7000 |
| 2024-09-27 | 53.63 | $15.29 | 8100 |
| 2024-09-26 | 51.65 | $15.25 | 28000 |
| 2024-09-25 | 49.61 | $15.21 | 5344 |
| 2024-09-24 | 49.10 | $15.20 | 7400 |
| 2024-09-23 | 46.52 | $15.15 | 9221 |
| 2024-09-20 | 48.38 | $15.19 | 22337 |
| 2024-09-19 | 47.89 | $15.18 | 80800 |
| 2024-09-18 | 54.33 | $15.31 | 11227 |
| 2024-09-17 | 51.46 | $15.25 | 7500 |
| 2024-09-16 | 49.97 | $15.22 | 19700 |
| 2024-09-13 | 51.48 | $15.25 | 10400 |
| 2024-09-12 | 59.38 | $15.39 | 39400 |
| 2024-09-11 | 56.67 | $15.33 | 11529 |
| 2024-09-10 | 56.21 | $15.32 | 8400 |
| 2024-09-09 | 56.78 | $15.33 | 20900 |
| 2024-09-06 | 52.64 | $15.24 | 22600 |
| 2024-09-05 | 54.29 | $15.27 | 13100 |
| 2024-09-04 | 50.34 | $15.19 | 4408 |
| 2024-09-03 | 49.30 | $15.17 | 20636 |
| 2024-08-30 | 51.88 | $15.22 | 12400 |
| 2024-08-29 | 50.40 | $15.19 | 10311 |
| 2024-08-28 | 47.87 | $15.14 | 21140 |
| 2024-08-27 | 50.83 | $15.20 | 19920 |
| 2024-08-26 | 48.30 | $15.15 | 37121 |
| 2024-08-23 | 41.42 | $15.03 | 27600 |
| 2024-08-22 | 38.17 | $14.98 | 53700 |
| 2024-08-21 | 45.93 | $15.14 | 17100 |
| 2024-08-20 | 46.49 | $15.15 | 12700 |
| 2024-08-19 | 47.59 | $15.17 | 27400 |
| 2024-08-16 | 44.46 | $15.12 | 10400 |
| 2024-08-15 | 45.49 | $15.14 | 16200 |
| 2024-08-14 | 48.72 | $15.20 | 16700 |
| 2024-08-13 | 47.54 | $15.18 | 39413 |
| 2024-08-12 | 47.54 | $15.18 | 32225 |
| 2024-08-09 | 44.67 | $15.13 | 19800 |
| 2024-08-08 | 45.62 | $15.15 | 14100 |
| 2024-08-07 | 43.33 | $15.11 | 37100 |
| 2024-08-06 | 35.61 | $14.99 | 26700 |
| 2024-08-05 | 36.00 | $15.00 | 31100 |
| 2024-08-02 | 45.40 | $15.20 | 19001 |
| 2024-08-01 | 48.41 | $15.25 | 30619 |
| 2024-07-31 | 48.41 | $15.25 | 27547 |
| 2024-07-30 | 51.48 | $15.30 | 59000 |
| 2024-07-29 | 46.30 | $15.22 | 3442 |
| 2024-07-26 | 44.18 | $15.19 | 28700 |
| 2024-07-25 | 45.31 | $15.21 | 20900 |
| 2024-07-24 | 45.87 | $15.22 | 16600 |
| 2024-07-23 | 49.34 | $15.28 | 31600 |
| 2024-07-22 | 46.11 | $15.23 | 8712 |
| 2024-07-19 | 46.11 | $15.23 | 3800 |
| 2024-07-18 | 46.11 | $15.23 | 29100 |
| 2024-07-17 | 46.62 | $15.24 | 20841 |
| 2024-07-16 | 52.72 | $15.35 | 17514 |
| 2024-07-15 | 48.66 | $15.28 | 15018 |
| 2024-07-12 | 52.98 | $15.35 | 38510 |
| 2024-07-11 | 54.28 | $15.37 | 14500 |
| 2024-07-10 | 54.28 | $15.37 | 8700 |
| 2024-07-09 | 53.77 | $15.36 | 52229 |
| 2024-07-08 | 55.55 | $15.39 | 185118 |
| 2024-07-05 | 58.63 | $15.44 | 19900 |
| 2024-07-03 | 54.82 | $15.36 | 6700 |
| 2024-07-02 | 56.05 | $15.38 | 1734 |
| 2024-07-01 | 51.97 | $15.30 | 212100 |
| 2024-06-28 | 55.65 | $15.36 | 12500 |
| 2024-06-27 | 55.15 | $15.35 | 4300 |
| 2024-06-26 | 51.49 | $15.28 | 2400 |
| 2024-06-25 | 50.95 | $15.27 | 6700 |
| 2024-06-24 | 49.89 | $15.25 | 2708 |
| 2024-06-21 | 50.41 | $15.26 | 8848 |
| 2024-06-20 | 47.83 | $15.21 | 6341 |
| 2024-06-18 | 50.84 | $15.27 | 15000 |
| 2024-06-17 | 47.15 | $15.20 | 5214 |
| 2024-06-14 | 48.64 | $15.23 | 6100 |
| 2024-06-13 | 58.59 | $15.40 | 21919 |
| 2024-06-12 | 54.99 | $15.33 | 15700 |
| 2024-06-11 | 54.45 | $15.32 | 14221 |
| 2024-06-10 | 51.12 | $15.26 | 20411 |
| 2024-06-07 | 48.75 | $15.22 | 18313 |
| 2024-06-06 | 44.25 | $15.15 | 10500 |
| 2024-06-05 | 47.05 | $15.20 | 11042 |
| 2024-06-04 | 44.37 | $15.16 | 17244 |
| 2024-06-03 | 39.27 | $15.09 | 7815 |
| 2024-05-31 | 36.91 | $15.06 | 15700 |
| 2024-05-30 | 36.13 | $15.05 | 6200 |
| 2024-05-29 | 38.40 | $15.10 | 10419 |
| 2024-05-28 | 38.40 | $15.10 | 7626 |
| 2024-05-24 | 38.40 | $15.10 | 4600 |
| 2024-05-23 | 38.40 | $15.10 | 16837 |
| 2024-05-22 | 40.04 | $15.14 | 7526 |
| 2024-05-21 | 40.45 | $15.15 | 7600 |
| 2024-05-20 | 41.25 | $15.17 | 20216 |
| 2024-05-17 | 42.04 | $15.19 | 14400 |
| 2024-05-16 | 42.04 | $15.19 | 30448 |
| 2024-05-15 | 38.30 | $15.12 | 11100 |
| 2024-05-14 | 34.87 | $15.06 | 19030 |
| 2024-05-13 | 38.98 | $15.18 | 7449 |
| 2024-05-10 | 39.72 | $15.20 | 8700 |
| 2024-05-09 | 39.72 | $15.20 | 6600 |
| 2024-05-08 | 40.78 | $15.23 | 17336 |
| 2024-05-07 | 40.78 | $15.23 | 13019 |
| 2024-05-06 | 41.10 | $15.24 | 9328 |
| 2024-05-03 | 40.65 | $15.23 | 8302 |
| 2024-05-02 | 37.93 | $15.17 | 9430 |
| 2024-05-01 | 38.78 | $15.20 | 15500 |
| 2024-04-30 | 40.19 | $15.25 | 6500 |
| 2024-04-29 | 39.35 | $15.23 | 23100 |
| 2024-04-26 | 39.35 | $15.23 | 29200 |
| 2024-04-25 | 36.11 | $15.15 | 21226 |
| 2024-04-24 | 39.09 | $15.27 | 141200 |
| 2024-04-23 | 41.82 | $15.37 | 129600 |
| 2024-04-22 | 26.13 | $15.05 | 38900 |
| 2024-04-19 | 23.05 | $15.00 | 20117 |
| 2024-04-18 | 24.01 | $15.05 | 15200 |
| 2024-04-17 | 24.98 | $15.10 | 1100 |
| 2024-04-16 | 25.38 | $15.12 | 2914 |
| 2024-04-15 | 24.24 | $15.10 | 21023 |
| 2024-04-12 | 27.86 | $15.28 | 5314 |
| 2024-04-11 | 31.03 | $15.41 | 12500 |
| 2024-04-10 | 31.56 | $15.43 | 23000 |
| 2024-04-09 | 35.24 | $15.56 | 25535 |
| 2024-04-08 | 34.12 | $15.54 | 10200 |
| 2024-04-05 | 34.98 | $15.57 | 19306 |
| 2024-04-04 | 39.42 | $15.71 | 14700 |
| 2024-04-03 | 42.33 | $15.79 | 5902 |
| 2024-04-02 | 40.23 | $15.75 | 4000 |
| 2024-04-01 | 41.30 | $15.78 | 163300 |
| 2024-03-28 | 44.28 | $15.86 | 102000 |
| 2024-03-27 | 52.91 | $16.05 | 86134 |
| 2024-03-26 | 52.44 | $16.04 | 42800 |
| 2024-03-25 | 57.26 | $16.13 | 271800 |
| 2024-03-22 | 53.67 | $16.05 | 37424 |
| 2024-03-21 | 52.24 | $16.02 | 14800 |
| 2024-03-20 | 50.79 | $15.99 | 8927 |
| 2024-03-19 | 48.84 | $15.95 | 25100 |
| 2024-03-18 | 42.30 | $15.83 | 52600 |
| 2024-03-15 | 48.70 | $15.96 | 4500 |
| 2024-03-14 | 49.81 | $15.98 | 11200 |
| 2024-03-13 | 59.39 | $16.13 | 6214 |
| 2024-03-12 | 58.89 | $16.12 | 6138 |
| 2024-03-11 | 57.90 | $16.10 | 10713 |
| 2024-03-08 | 55.36 | $16.05 | 3800 |
| 2024-03-07 | 55.36 | $16.05 | 6800 |
| 2024-03-06 | 52.23 | $15.99 | 11536 |
| 2024-03-05 | 51.69 | $15.98 | 2500 |
| 2024-03-04 | 53.40 | $16.01 | 14130 |
| 2024-03-01 | 53.40 | $16.01 | 19800 |
| 2024-02-29 | 56.78 | $16.07 | 4400 |
| 2024-02-28 | 54.50 | $16.02 | 3000 |
| 2024-02-27 | 54.04 | $16.01 | 8600 |
| 2024-02-26 | 54.04 | $16.01 | 2130 |
| 2024-02-23 | 53.62 | $16.00 | 12004 |
| 2024-02-22 | 58.21 | $16.09 | 4008 |
| 2024-02-21 | 59.84 | $16.12 | 4900 |
| 2024-02-20 | 57.19 | $16.05 | 3647 |
| 2024-02-16 | 54.33 | $15.98 | 2015 |
| 2024-02-15 | 59.16 | $16.07 | 2500 |
| 2024-02-14 | 58.38 | $16.05 | 1800 |
| 2024-02-13 | 60.58 | $16.09 | 9400 |
| 2024-02-12 | 62.82 | $16.13 | 3839 |
| 2024-02-09 | 61.47 | $16.09 | 600 |
| 2024-02-08 | 60.43 | $16.06 | 1242 |
| 2024-02-07 | 62.55 | $16.10 | 6217 |
| 2024-02-06 | 62.55 | $16.10 | 2300 |
| 2024-02-05 | 58.98 | $15.99 | 3518 |
| 2024-02-02 | 57.59 | $15.95 | 4000 |
| 2024-02-01 | 63.21 | $16.06 | 9440 |
| 2024-01-31 | 57.47 | $15.90 | 7400 |
| 2024-01-30 | 59.11 | $15.93 | 3700 |
| 2024-01-29 | 55.49 | $15.84 | 2924 |
| 2024-01-26 | 56.01 | $15.85 | 3003 |
| 2024-01-25 | 55.61 | $15.84 | 1300 |
| 2024-01-24 | 55.23 | $15.83 | 1537 |
| 2024-01-23 | 52.48 | $15.76 | 5201 |
| 2024-01-22 | 53.37 | $15.78 | 7000 |
| 2024-01-19 | 51.42 | $15.73 | 6127 |
| 2024-01-18 | 52.25 | $15.75 | 19212 |
| 2024-01-17 | 54.34 | $15.80 | 4300 |
| 2024-01-16 | 56.48 | $15.85 | 4424 |
| 2024-01-12 | 52.96 | $15.75 | 4700 |
| 2024-01-11 | 63.74 | $15.97 | 2946 |
| 2024-01-10 | 63.09 | $15.95 | 1626 |
| 2024-01-09 | 60.40 | $15.87 | 1200 |
| 2024-01-08 | 60.92 | $15.88 | 4447 |
| 2024-01-05 | 58.51 | $15.81 | 2006 |
| 2024-01-04 | 58.16 | $15.80 | 6000 |
| 2024-01-03 | 57.48 | $15.78 | 3100 |
| 2024-01-02 | 53.91 | $15.68 | 3600 |
| 2023-12-29 | 57.10 | $15.75 | 6600 |
| 2023-12-28 | 61.54 | $15.84 | 10300 |
| 2023-12-27 | 65.88 | $15.92 | 7900 |
| 2023-12-26 | 59.43 | $15.73 | 9000 |
| 2023-12-22 | 60.58 | $15.75 | 17500 |
| 2023-12-21 | 56.17 | $15.64 | 5400 |
| 2023-12-20 | 58.43 | $15.68 | 6800 |
| 2023-12-19 | 61.97 | $15.74 | 7912 |
| 2023-12-18 | 59.23 | $15.67 | 3620 |
| 2023-12-15 | 57.13 | $15.62 | 7230 |
| 2023-12-14 | 60.07 | $15.67 | 8606 |
| 2023-12-13 | 65.16 | $15.75 | 6100 |
| 2023-12-12 | 55.82 | $15.54 | 21007 |
| 2023-12-11 | 60.20 | $15.60 | 3102 |
| 2023-12-08 | 60.20 | $15.60 | 2801 |
| 2023-12-07 | 60.20 | $15.60 | 10137 |
| 2023-12-06 | 66.96 | $15.69 | 1400 |
| 2023-12-05 | 66.16 | $15.67 | 5431 |
| 2023-12-04 | 64.95 | $15.64 | 2700 |
| 2023-12-01 | 64.54 | $15.63 | 4200 |
| 2023-11-30 | 61.15 | $15.55 | 5004 |
| 2023-11-29 | 59.78 | $15.52 | 3544 |
| 2023-11-28 | 59.33 | $15.51 | 2700 |
| 2023-11-27 | 61.99 | $15.55 | 5800 |
| 2023-11-24 | 65.48 | $15.60 | 2600 |
| 2023-11-22 | 61.35 | $15.50 | 3340 |
| 2023-11-21 | 62.05 | $15.51 | 3100 |
| 2023-11-20 | 61.63 | $15.50 | 3000 |
| 2023-11-17 | 60.81 | $15.48 | 9934 |
| 2023-11-16 | 58.71 | $15.43 | 2240 |
| 2023-11-15 | 54.03 | $15.33 | 1600 |
| 2023-11-14 | 54.03 | $15.33 | 2300 |
| 2023-11-13 | 60.88 | $15.44 | 4815 |
| 2023-11-10 | 61.56 | $15.45 | 7300 |
| 2023-11-09 | 58.96 | $15.39 | 6936 |
| 2023-11-08 | 58.96 | $15.39 | 21000 |
| 2023-11-07 | 58.96 | $15.39 | 8345 |
| 2023-11-06 | 56.45 | $15.33 | 4021 |
| 2023-11-03 | 59.94 | $15.39 | 5300 |
| 2023-11-02 | 55.10 | $15.28 | 10100 |
| 2023-11-01 | 45.42 | $15.11 | 6800 |
| 2023-10-31 | 41.17 | $15.05 | 5731 |
| 2023-10-30 | 41.17 | $15.05 | 2709 |
| 2023-10-27 | 41.17 | $15.05 | 2500 |
| 2023-10-26 | 39.14 | $15.02 | 4513 |
| 2023-10-25 | 42.38 | $15.09 | 1700 |
| 2023-10-24 | 42.38 | $15.09 | 1803 |
| 2023-10-23 | 41.76 | $15.08 | 1512 |
| 2023-10-20 | 41.76 | $15.08 | 4947 |
| 2023-10-19 | 40.60 | $15.06 | 3100 |
| 2023-10-18 | 42.20 | $15.10 | 2900 |
| 2023-10-17 | 42.20 | $15.10 | 1244 |
| 2023-10-16 | 41.16 | $15.08 | 5607 |
| 2023-10-13 | 43.78 | $15.15 | 2800 |
| 2023-10-12 | 44.17 | $15.16 | 2348 |
| 2023-10-11 | 55.16 | $15.40 | 4528 |
| 2023-10-10 | 53.32 | $15.36 | 2440 |
| 2023-10-09 | 49.37 | $15.28 | 3323 |
| 2023-10-06 | 47.25 | $15.24 | 14800 |
| 2023-10-05 | 43.91 | $15.18 | 1700 |
| 2023-10-04 | 40.95 | $15.13 | 5023 |
| 2023-10-03 | 40.35 | $15.12 | 1600 |
| 2023-10-02 | 48.25 | $15.29 | 11500 |
| 2023-09-29 | 45.25 | $15.24 | 5513 |
| 2023-09-28 | 45.76 | $15.25 | 2344 |
| 2023-09-27 | 45.76 | $15.25 | 7200 |
| 2023-09-26 | 48.18 | $15.30 | 11501 |
| 2023-09-25 | 50.72 | $15.35 | 4200 |
| 2023-09-22 | 49.71 | $15.33 | 8016 |
| 2023-09-21 | 50.20 | $15.34 | 7032 |
| 2023-09-20 | 47.24 | $15.28 | 3300 |
| 2023-09-19 | 47.69 | $15.29 | 4200 |
| 2023-09-18 | 46.73 | $15.27 | 1800 |
| 2023-09-15 | 44.81 | $15.23 | 3700 |
| 2023-09-14 | 45.99 | $15.26 | 4400 |
| 2023-09-13 | 49.29 | $15.34 | 2200 |
| 2023-09-12 | 49.72 | $15.35 | 10700 |
| 2023-09-11 | 47.12 | $15.29 | 1013 |
| 2023-09-08 | 47.51 | $15.30 | 9642 |
| 2023-09-07 | 45.38 | $15.25 | 8043 |
| 2023-09-06 | 43.18 | $15.20 | 4401 |
| 2023-09-05 | 44.20 | $15.23 | 4531 |
| 2023-09-01 | 45.20 | $15.26 | 15300 |
| 2023-08-31 | 43.99 | $15.23 | 3600 |
| 2023-08-30 | 44.30 | $15.24 | 5100 |
| 2023-08-29 | 45.21 | $15.27 | 14307 |
| 2023-08-28 | 44.49 | $15.25 | 14800 |
| 2023-08-25 | 34.69 | $15.01 | 59410 |
| 2023-08-24 | 33.77 | $14.99 | 62120 |
| 2023-08-23 | 38.72 | $15.18 | 1800 |
| 2023-08-22 | 35.40 | $15.11 | 125500 |
| 2023-08-21 | 35.93 | $15.13 | 2630 |
| 2023-08-18 | 37.25 | $15.18 | 143800 |
| 2023-08-17 | 36.81 | $15.17 | 65000 |
| 2023-08-16 | 40.60 | $15.31 | 110404 |
| 2023-08-15 | 40.89 | $15.32 | 100626 |
| 2023-08-14 | 39.26 | $15.28 | 71800 |
| 2023-08-11 | 45.50 | $15.49 | 27523 |
| 2023-08-10 | 58.53 | $15.80 | 3400 |
| 2023-08-09 | 60.11 | $15.83 | 3500 |
| 2023-08-08 | 57.95 | $15.77 | 3025 |
| 2023-08-07 | 59.48 | $15.80 | 8843 |
| 2023-08-04 | 50.85 | $15.59 | 11300 |
| 2023-08-03 | 55.09 | $15.67 | 6600 |
| 2023-08-02 | 59.21 | $15.74 | 7130 |
| 2023-08-01 | 63.04 | $15.80 | 7621 |
| 2023-07-31 | 69.44 | $15.89 | 10125 |
| 2023-07-28 | 69.11 | $15.88 | 33109 |
| 2023-07-27 | 68.12 | $15.85 | 16845 |
| 2023-07-26 | 64.54 | $15.75 | 5442 |
| 2023-07-25 | 58.84 | $15.62 | 2826 |
| 2023-07-24 | 57.85 | $15.60 | 3200 |
| 2023-07-21 | 55.29 | $15.55 | 800 |
| 2023-07-20 | 57.96 | $15.59 | 1800 |
| 2023-07-19 | 59.32 | $15.61 | 2100 |
| 2023-07-18 | 62.10 | $15.65 | 3000 |
| 2023-07-17 | 62.79 | $15.66 | 8600 |
| 2023-07-14 | 57.85 | $15.55 | 7700 |
| 2023-07-13 | 56.86 | $15.53 | 3319 |
| 2023-07-12 | 55.87 | $15.51 | 18200 |
| 2023-07-11 | 53.34 | $15.46 | 7643 |
| 2023-07-10 | 51.77 | $15.43 | 11200 |
| 2023-07-07 | 50.17 | $15.40 | 2900 |
| 2023-07-06 | 46.82 | $15.34 | 6906 |
| 2023-07-05 | 53.67 | $15.46 | 3914 |
| 2023-07-03 | 52.57 | $15.44 | 2400 |
| 2023-06-30 | 51.48 | $15.42 | 6702 |
| 2023-06-29 | 46.82 | $15.34 | 7809 |
| 2023-06-28 | 50.88 | $15.41 | 2225 |
| 2023-06-27 | 47.81 | $15.36 | 3411 |
| 2023-06-26 | 47.81 | $15.36 | 2619 |
| 2023-06-23 | 51.28 | $15.42 | 902 |
| 2023-06-22 | 48.31 | $15.37 | 430 |
| 2023-06-21 | 48.31 | $15.37 | 1243 |
| 2023-06-20 | 50.54 | $15.41 | 3800 |
| 2023-06-16 | 48.27 | $15.37 | 3200 |
| 2023-06-15 | 51.05 | $15.42 | 13200 |
| 2023-06-14 | 54.64 | $15.48 | 3025 |
| 2023-06-13 | 58.54 | $15.54 | 4237 |
| 2023-06-12 | 55.52 | $15.48 | 15800 |
| 2023-06-09 | 52.21 | $15.42 | 4041 |
| 2023-06-08 | 51.06 | $15.40 | 9400 |
| 2023-06-07 | 50.49 | $15.39 | 27100 |
| 2023-06-06 | 46.99 | $15.33 | 10923 |
| 2023-06-05 | 46.39 | $15.32 | 18028 |
| 2023-06-02 | 46.89 | $15.33 | 2814 |
| 2023-06-01 | 45.19 | $15.30 | 6829 |
| 2023-05-31 | 44.06 | $15.28 | 9411 |
| 2023-05-30 | 45.40 | $15.31 | 3617 |
| 2023-05-26 | 44.87 | $15.30 | 5740 |
| 2023-05-25 | 42.20 | $15.25 | 9300 |
| 2023-05-24 | 45.10 | $15.32 | 4445 |
| 2023-05-23 | 49.74 | $15.42 | 6600 |
| 2023-05-22 | 51.25 | $15.45 | 3824 |
| 2023-05-19 | 50.29 | $15.43 | 700 |
| 2023-05-18 | 49.83 | $15.42 | 5111 |
| 2023-05-17 | 48.92 | $15.40 | 4423 |
| 2023-05-16 | 46.63 | $15.35 | 1819 |
| 2023-05-15 | 44.74 | $15.31 | 8900 |
| 2023-05-12 | 44.27 | $15.30 | 1011 |
| 2023-05-11 | 49.89 | $15.44 | 2500 |
| 2023-05-10 | 53.09 | $15.51 | 5000 |
| 2023-05-09 | 50.50 | $15.45 | 1400 |
| 2023-05-08 | 54.81 | $15.54 | 8634 |
| 2023-05-05 | 49.85 | $15.43 | 4400 |
| 2023-05-04 | 43.41 | $15.31 | 6645 |
| 2023-05-03 | 44.31 | $15.33 | 7700 |
| 2023-05-02 | 45.20 | $15.35 | 19900 |
| 2023-05-01 | 44.13 | $15.33 | 5449 |
| 2023-04-28 | 44.97 | $15.35 | 9523 |
| 2023-04-27 | 43.45 | $15.32 | 2724 |
| 2023-04-26 | 43.83 | $15.33 | 8130 |
| 2023-04-25 | 39.25 | $15.24 | 18147 |
| 2023-04-24 | 39.94 | $15.26 | 33627 |
| 2023-04-21 | 40.28 | $15.27 | 21843 |
| 2023-04-20 | 38.81 | $15.24 | 23500 |
| 2023-04-19 | 39.12 | $15.25 | 36500 |
| 2023-04-18 | 40.94 | $15.31 | 17837 |
| 2023-04-17 | 40.06 | $15.29 | 9200 |
| 2023-04-14 | 44.49 | $15.43 | 33444 |
| 2023-04-13 | 46.22 | $15.48 | 38300 |
| 2023-04-12 | 48.75 | $15.55 | 11917 |
| 2023-04-11 | 44.64 | $15.45 | 19000 |
| 2023-04-10 | 38.55 | $15.32 | 5000 |
| 2023-04-06 | 40.17 | $15.37 | 13800 |
| 2023-04-05 | 37.69 | $15.32 | 15500 |
| 2023-04-04 | 39.89 | $15.39 | 8012 |
| 2023-04-03 | 40.20 | $15.40 | 3600 |
| 2023-03-31 | 41.14 | $15.43 | 5201 |
| 2023-03-30 | 36.96 | $15.34 | 6142 |
| 2023-03-29 | 35.51 | $15.31 | 6700 |
| 2023-03-28 | 34.07 | $15.28 | 1520 |
| 2023-03-27 | 34.56 | $15.30 | 21833 |
| 2023-03-24 | 35.28 | $15.33 | 800 |
| 2023-03-23 | 35.28 | $15.33 | 1714 |
| 2023-03-22 | 34.04 | $15.30 | 4436 |
| 2023-03-21 | 34.25 | $15.31 | 4817 |
| 2023-03-20 | 33.87 | $15.30 | 6900 |
| 2023-03-17 | 36.50 | $15.43 | 6525 |
| 2023-03-16 | 35.02 | $15.39 | 8831 |
| 2023-03-15 | 27.40 | $15.20 | 13132 |
| 2023-03-14 | 34.22 | $15.54 | 4600 |
| 2023-03-13 | 32.34 | $15.50 | 28430 |
| 2023-03-10 | 32.56 | $15.51 | 8322 |
| 2023-03-09 | 35.83 | $15.65 | 18342 |
| 2023-03-08 | 34.94 | $15.63 | 8121 |
| 2023-03-07 | 34.08 | $15.61 | 8802 |
| 2023-03-06 | 35.89 | $15.69 | 6122 |
| 2023-03-03 | 36.34 | $15.71 | 12200 |
| 2023-03-02 | 34.35 | $15.66 | 11800 |
| 2023-03-01 | 34.77 | $15.68 | 9600 |
| 2023-02-28 | 36.00 | $15.74 | 10700 |
| 2023-02-27 | 36.83 | $15.78 | 7013 |
| 2023-02-24 | 35.06 | $15.73 | 7100 |
| 2023-02-23 | 36.02 | $15.78 | 12101 |
| 2023-02-22 | 32.87 | $15.69 | 41331 |
| 2023-02-21 | 31.81 | $15.66 | 56300 |
| 2023-02-17 | 29.33 | $15.59 | 23900 |
| 2023-02-16 | 32.36 | $15.78 | 38600 |
| 2023-02-15 | 35.68 | $15.96 | 13614 |
| 2023-02-14 | 37.94 | $16.07 | 16501 |
| 2023-02-13 | 38.36 | $16.09 | 24512 |
| 2023-02-10 | 38.56 | $16.10 | 22000 |
| 2023-02-09 | 40.60 | $16.20 | 16136 |
| 2023-02-08 | 40.30 | $16.19 | 19345 |
| 2023-02-07 | 38.23 | $16.12 | 13600 |
| 2023-02-06 | 37.35 | $16.09 | 57720 |
| 2023-02-03 | 39.88 | $16.23 | 63816 |
| 2023-02-02 | 43.05 | $16.39 | 25401 |
| 2023-02-01 | 45.63 | $16.51 | 19000 |
| 2023-01-31 | 44.85 | $16.48 | 22700 |
| 2023-01-30 | 43.02 | $16.41 | 33623 |
| 2023-01-27 | 38.90 | $16.26 | 46600 |
| 2023-01-26 | 37.17 | $16.20 | 40100 |
| 2023-01-25 | 38.91 | $16.30 | 49400 |
| 2023-01-24 | 39.80 | $16.35 | 19745 |
| 2023-01-23 | 39.54 | $16.34 | 47305 |
| 2023-01-20 | 39.03 | $16.32 | 10200 |
| 2023-01-19 | 39.66 | $16.36 | 12000 |
| 2023-01-18 | 38.73 | $16.32 | 15100 |
| 2023-01-17 | 38.73 | $16.32 | 43900 |
| 2023-01-13 | 39.70 | $16.39 | 22812 |
| 2023-01-12 | 40.95 | $16.48 | 12741 |
| 2023-01-11 | 41.37 | $16.51 | 20000 |
| 2023-01-10 | 39.23 | $16.40 | 5400 |
| 2023-01-09 | 39.60 | $16.43 | 18700 |
| 2023-01-06 | 35.92 | $16.24 | 44300 |
| 2023-01-05 | 34.11 | $16.15 | 29082 |
| 2023-01-04 | 44.26 | $16.92 | 33624 |
| 2023-01-03 | 42.79 | $16.85 | 31800 |
| 2022-12-30 | 44.05 | $16.93 | 32300 |
| 2022-12-29 | 46.49 | $17.08 | 17300 |
| 2022-12-28 | 46.98 | $17.11 | 6900 |
| 2022-12-27 | 46.62 | $17.09 | 22600 |
| 2022-12-23 | 50.88 | $17.35 | 19000 |
| 2022-12-22 | 47.37 | $17.15 | 400800 |
| 2022-12-21 | 53.77 | $17.50 | 7027 |
| 2022-12-20 | 46.28 | $17.12 | 4635 |
| 2022-12-19 | 40.77 | $16.89 | 29838 |
| 2022-12-16 | 37.03 | $16.75 | 5800 |
| 2022-12-15 | 41.87 | $17.02 | 6418 |
| 2022-12-14 | 44.53 | $17.15 | 8400 |
| 2022-12-13 | 49.35 | $17.36 | 7800 |
| 2022-12-12 | 48.60 | $17.33 | 14019 |
| 2022-12-09 | 51.51 | $17.45 | 3921 |
| 2022-12-08 | 55.18 | $17.59 | 15800 |
| 2022-12-07 | 55.18 | $17.59 | 2643 |
| 2022-12-06 | 50.14 | $17.37 | 1539 |
| 2022-12-05 | 52.97 | $17.48 | 8527 |
| 2022-12-02 | 47.61 | $17.27 | 3200 |
| 2022-12-01 | 48.62 | $17.31 | 4700 |
| 2022-11-30 | 50.12 | $17.37 | 7100 |
| 2022-11-29 | 49.63 | $17.35 | 2617 |
| 2022-11-28 | 52.33 | $17.46 | 6200 |
| 2022-11-25 | 47.92 | $17.28 | 300 |
| 2022-11-23 | 46.88 | $17.24 | 600 |
| 2022-11-22 | 47.56 | $17.27 | 5200 |
| 2022-11-21 | 47.77 | $17.28 | 3500 |
| 2022-11-18 | 49.95 | $17.38 | 9500 |
| 2022-11-17 | 46.23 | $17.22 | 3631 |
| 2022-11-16 | 47.49 | $17.28 | 5100 |
| 2022-11-15 | 47.90 | $17.30 | 7142 |
| 2022-11-14 | 47.68 | $17.29 | 6437 |
| 2022-11-11 | 51.98 | $17.50 | 6109 |
| 2022-11-10 | 51.38 | $17.47 | 11600 |
| 2022-11-09 | 47.25 | $17.27 | 9828 |
| 2022-11-08 | 47.83 | $17.30 | 3014 |
| 2022-11-07 | 50.17 | $17.42 | 4605 |
| 2022-11-04 | 48.98 | $17.36 | 4400 |
| 2022-11-03 | 49.35 | $17.38 | 1813 |
| 2022-11-02 | 47.85 | $17.30 | 1831 |
| 2022-11-01 | 46.14 | $17.21 | 11220 |
| 2022-10-31 | 48.67 | $17.36 | 7006 |
| 2022-10-28 | 48.83 | $17.37 | 1632 |
| 2022-10-27 | 48.83 | $17.37 | 7500 |
| 2022-10-26 | 44.67 | $17.13 | 5032 |
| 2022-10-25 | 46.00 | $17.22 | 6303 |
| 2022-10-24 | 45.66 | $17.20 | 2423 |
| 2022-10-21 | 38.00 | $16.79 | 3800 |
| 2022-10-20 | 38.13 | $16.80 | 10513 |
| 2022-10-19 | 42.05 | $17.10 | 2400 |
| 2022-10-18 | 41.86 | $17.09 | 10000 |
| 2022-10-17 | 44.06 | $17.25 | 7600 |
| 2022-10-14 | 37.88 | $16.93 | 1500 |
| 2022-10-13 | 39.43 | $17.05 | 13631 |
| 2022-10-12 | 45.14 | $17.44 | 3413 |
| 2022-10-11 | 44.94 | $17.43 | 5600 |
| 2022-10-10 | 44.57 | $17.41 | 2212 |
| 2022-10-07 | 45.15 | $17.45 | 4029 |
| 2022-10-06 | 53.22 | $17.94 | 3700 |
| 2022-10-05 | 54.74 | $18.02 | 11400 |
| 2022-10-04 | 47.03 | $17.59 | 14607 |
| 2022-10-03 | 40.28 | $17.29 | 3800 |
| 2022-09-30 | 37.51 | $17.18 | 2800 |
| 2022-09-29 | 36.75 | $17.15 | 5733 |
| 2022-09-28 | 34.22 | $17.05 | 3325 |
| 2022-09-27 | 37.50 | $17.28 | 14400 |
| 2022-09-26 | 34.65 | $17.17 | 18700 |
| 2022-09-23 | 39.12 | $17.46 | 13500 |
| 2022-09-22 | 38.86 | $17.45 | 4641 |
| 2022-09-21 | 39.33 | $17.48 | 13239 |
| 2022-09-20 | 38.86 | $17.46 | 4100 |
| 2022-09-19 | 41.81 | $17.65 | 4721 |
| 2022-09-16 | 39.27 | $17.54 | 8248 |
| 2022-09-15 | 38.35 | $17.50 | 2700 |
| 2022-09-14 | 42.68 | $17.78 | 6300 |
| 2022-09-13 | 42.01 | $17.75 | 4617 |
| 2022-09-12 | 49.92 | $18.18 | 10300 |
| 2022-09-09 | 45.38 | $17.98 | 12817 |
| 2022-09-08 | 39.94 | $17.77 | 7700 |
| 2022-09-07 | 41.05 | $17.83 | 15600 |
| 2022-09-06 | 41.60 | $17.86 | 5806 |
| 2022-09-02 | 39.29 | $17.77 | 15600 |
| 2022-09-01 | 41.18 | $17.88 | 6100 |
| 2022-08-31 | 45.33 | $18.10 | 13533 |
| 2022-08-30 | 45.09 | $18.09 | 6818 |
| 2022-08-29 | 54.06 | $18.49 | 11700 |
| 2022-08-26 | 54.32 | $18.50 | 4528 |
| 2022-08-25 | 58.83 | $18.67 | 5900 |
| 2022-08-24 | 57.65 | $18.61 | 2800 |
| 2022-08-23 | 59.26 | $18.67 | 5700 |
| 2022-08-22 | 55.30 | $18.47 | 10236 |
| 2022-08-19 | 55.56 | $18.48 | 22300 |
| 2022-08-18 | 56.05 | $18.50 | 4000 |
| 2022-08-17 | 54.71 | $18.43 | 7334 |
| 2022-08-16 | 58.08 | $18.57 | 4400 |
| 2022-08-15 | 58.81 | $18.60 | 25700 |
| 2022-08-12 | 56.36 | $18.46 | 6100 |
| 2022-08-11 | 53.35 | $18.30 | 11300 |
| 2022-08-10 | 52.37 | $18.25 | 11531 |
| 2022-08-09 | 51.40 | $18.20 | 3000 |
| 2022-08-08 | 51.22 | $18.19 | 9538 |
| 2022-08-05 | 51.22 | $18.19 | 3800 |
| 2022-08-04 | 48.14 | $18.02 | 12800 |
| 2022-08-03 | 52.39 | $18.25 | 14000 |
| 2022-08-02 | 50.96 | $18.17 | 9410 |
| 2022-08-01 | 51.14 | $18.18 | 19900 |
| 2022-07-29 | 49.95 | $18.11 | 6900 |
| 2022-07-28 | 46.78 | $17.93 | 11628 |
| 2022-07-27 | 46.78 | $17.93 | 16249 |
| 2022-07-26 | 48.31 | $18.03 | 2000 |
| 2022-07-25 | 48.46 | $18.04 | 14028 |
| 2022-07-22 | 51.04 | $18.21 | 15100 |
| 2022-07-21 | 50.00 | $18.14 | 13700 |
| 2022-07-20 | 51.03 | $18.21 | 27522 |
| 2022-07-19 | 47.03 | $17.94 | 6700 |
| 2022-07-18 | 43.97 | $17.75 | 6100 |
| 2022-07-15 | 42.65 | $17.67 | 39800 |
| 2022-07-14 | 43.88 | $17.77 | 14000 |
| 2022-07-13 | 50.54 | $18.25 | 16500 |
| 2022-07-12 | 48.37 | $18.11 | 4347 |
| 2022-07-11 | 46.62 | $18.00 | 3734 |
| 2022-07-08 | 50.94 | $18.29 | 5000 |
| 2022-07-07 | 49.40 | $18.19 | 2805 |
| 2022-07-06 | 51.87 | $18.35 | 3700 |
| 2022-07-05 | 45.94 | $17.98 | 3500 |
| 2022-07-01 | 45.42 | $17.95 | 3234 |
| 2022-06-30 | 46.55 | $18.03 | 4444 |
| 2022-06-29 | 46.39 | $18.02 | 2600 |
| 2022-06-28 | 46.09 | $18.00 | 4511 |
| 2022-06-27 | 45.65 | $17.97 | 7100 |
| 2022-06-24 | 43.91 | $17.85 | 7325 |
| 2022-06-23 | 43.91 | $17.85 | 212 |
| 2022-06-22 | 43.91 | $17.85 | 8549 |
| 2022-06-21 | 46.12 | $18.06 | 4700 |
| 2022-06-17 | 43.69 | $17.87 | 15700 |
| 2022-06-16 | 45.97 | $18.09 | 13925 |
| 2022-06-15 | 53.17 | $18.69 | 2737 |
| 2022-06-14 | 39.52 | $17.78 | 14321 |
| 2022-06-13 | 45.31 | $18.20 | 16515 |
| 2022-06-10 | 49.95 | $18.48 | 7721 |
| 2022-06-09 | 51.20 | $18.55 | 3600 |
| 2022-06-08 | 52.08 | $18.60 | 7031 |
| 2022-06-07 | 50.12 | $18.48 | 12900 |
| 2022-06-06 | 53.03 | $18.65 | 4110 |
| 2022-06-03 | 51.46 | $18.55 | 3929 |
| 2022-06-02 | 51.15 | $18.53 | 2500 |
| 2022-06-01 | 51.15 | $18.53 | 10500 |
| 2022-05-31 | 47.98 | $18.32 | 8500 |
| 2022-05-27 | 51.77 | $18.57 | 4300 |
| 2022-05-26 | 44.81 | $18.15 | 14229 |
| 2022-05-25 | 42.95 | $18.05 | 5038 |
| 2022-05-24 | 39.66 | $17.88 | 4900 |
| 2022-05-23 | 40.84 | $17.97 | 21300 |
| 2022-05-20 | 40.47 | $17.95 | 15017 |
| 2022-05-19 | 41.21 | $18.01 | 7530 |
| 2022-05-18 | 41.70 | $18.05 | 12300 |
| 2022-05-17 | 36.54 | $17.76 | 4940 |
| 2022-05-16 | 35.79 | $17.72 | 13842 |
| 2022-05-13 | 34.14 | $17.63 | 10900 |
| 2022-05-12 | 24.27 | $17.15 | 25600 |
| 2022-05-11 | 27.08 | $17.50 | 48619 |
| 2022-05-10 | 30.01 | $17.81 | 39418 |
| 2022-05-09 | 42.34 | $18.69 | 25100 |
| 2022-05-06 | 43.30 | $18.74 | 10100 |
| 2022-05-05 | 41.79 | $18.68 | 6309 |
| 2022-05-04 | 41.55 | $18.67 | 6809 |
| 2022-05-03 | 42.05 | $18.70 | 21043 |
| 2022-05-02 | 46.94 | $18.97 | 7335 |
| 2022-04-29 | 41.43 | $18.74 | 16842 |
| 2022-04-28 | 44.08 | $18.88 | 3914 |
| 2022-04-27 | 48.26 | $19.08 | 8300 |
| 2022-04-26 | 45.82 | $18.98 | 9700 |
| 2022-04-25 | 47.30 | $19.05 | 4000 |
| 2022-04-22 | 47.30 | $19.05 | 8349 |
| 2022-04-21 | 48.31 | $19.10 | 2946 |
| 2022-04-20 | 48.31 | $19.10 | 12217 |
| 2022-04-19 | 48.69 | $19.12 | 5018 |
| 2022-04-18 | 47.33 | $19.05 | 3245 |
| 2022-04-14 | 48.37 | $19.11 | 5700 |
| 2022-04-13 | 46.50 | $19.01 | 9942 |
| 2022-04-12 | 50.30 | $19.23 | 21600 |
| 2022-04-11 | 49.59 | $19.19 | 9117 |
| 2022-04-08 | 48.72 | $19.14 | 8300 |
| 2022-04-07 | 44.72 | $18.92 | 13100 |
| 2022-04-06 | 46.94 | $19.06 | 9516 |
| 2022-04-05 | 46.94 | $19.06 | 6128 |
| 2022-04-04 | 49.63 | $19.23 | 14209 |
| 2022-04-01 | 46.54 | $19.05 | 73300 |
| 2022-03-31 | 52.66 | $19.41 | 10911 |
| 2022-03-30 | 48.75 | $19.19 | 11900 |
| 2022-03-29 | 50.74 | $19.30 | 30448 |
| 2022-03-28 | 39.67 | $18.78 | 14600 |
| 2022-03-25 | 49.41 | $19.26 | 7711 |
| 2022-03-24 | 46.56 | $19.15 | 3200 |
| 2022-03-23 | 38.45 | $18.88 | 19510 |
| 2022-03-22 | 40.39 | $18.97 | 24128 |
| 2022-03-21 | 46.31 | $19.21 | 16240 |
| 2022-03-18 | 47.98 | $19.27 | 9733 |
| 2022-03-17 | 45.16 | $19.18 | 8606 |
| 2022-03-16 | 44.85 | $19.17 | 8400 |
| 2022-03-15 | 47.16 | $19.26 | 14513 |
| 2022-03-14 | 46.29 | $19.23 | 5029 |
| 2022-03-11 | 46.78 | $19.25 | 10000 |
| 2022-03-10 | 48.75 | $19.33 | 7300 |
| 2022-03-09 | 50.26 | $19.39 | 15300 |
| 2022-03-08 | 46.59 | $19.25 | 14309 |
| 2022-03-07 | 44.94 | $19.19 | 15414 |
| 2022-03-04 | 50.10 | $19.40 | 12344 |
| 2022-03-03 | 51.71 | $19.46 | 10700 |
| 2022-03-02 | 51.46 | $19.45 | 4700 |
| 2022-03-01 | 51.22 | $19.44 | 2403 |
| 2022-02-28 | 46.51 | $19.25 | 14133 |
| 2022-02-25 | 39.49 | $19.01 | 10808 |
| 2022-02-24 | 39.69 | $19.02 | 10642 |
| 2022-02-23 | 42.43 | $19.15 | 27800 |
| 2022-02-22 | 44.68 | $19.25 | 6546 |
| 2022-02-18 | 45.14 | $19.27 | 12600 |
| 2022-02-17 | 44.60 | $19.25 | 5200 |
| 2022-02-16 | 48.42 | $19.42 | 12733 |
| 2022-02-15 | 50.10 | $19.49 | 5117 |
| 2022-02-14 | 49.14 | $19.45 | 15600 |
| 2022-02-11 | 49.59 | $19.47 | 4400 |
| 2022-02-10 | 45.81 | $19.31 | 30133 |
| 2022-02-09 | 52.34 | $19.59 | 17600 |
| 2022-02-08 | 54.18 | $19.66 | 10400 |
| 2022-02-07 | 49.62 | $19.47 | 17423 |
| 2022-02-04 | 49.37 | $19.46 | 10200 |
| 2022-02-03 | 48.14 | $19.41 | 5000 |
| 2022-02-02 | 47.90 | $19.40 | 7100 |
| 2022-02-01 | 47.67 | $19.39 | 11400 |
| 2022-01-31 | 47.87 | $19.40 | 7601 |
| 2022-01-28 | 39.63 | $19.06 | 30217 |
| 2022-01-27 | 46.39 | $19.39 | 13100 |
| 2022-01-26 | 45.59 | $19.36 | 11301 |
| 2022-01-25 | 38.94 | $19.13 | 25900 |
| 2022-01-24 | 36.37 | $19.05 | 45637 |
| 2022-01-21 | 45.74 | $19.46 | 38500 |
| 2022-01-20 | 52.30 | $19.67 | 47400 |
| 2022-01-19 | 51.03 | $19.63 | 26701 |
| 2022-01-18 | 50.40 | $19.61 | 57700 |
| 2022-01-14 | 51.34 | $19.64 | 10623 |
| 2022-01-13 | 53.22 | $19.70 | 17739 |
| 2022-01-12 | 55.81 | $19.78 | 49000 |
| 2022-01-11 | 54.22 | $19.72 | 32819 |
| 2022-01-10 | 56.81 | $19.80 | 38343 |
| 2022-01-07 | 56.56 | $19.79 | 18745 |
| 2022-01-06 | 56.56 | $19.79 | 9237 |
| 2022-01-05 | 56.85 | $19.80 | 28119 |
| 2022-01-04 | 50.55 | $19.54 | 34642 |
| 2022-01-03 | 45.61 | $19.37 | 8777 |
| 2021-12-31 | 39.91 | $19.20 | 22900 |
| 2021-12-30 | 41.61 | $19.27 | 15300 |
| 2021-12-29 | 43.64 | $19.35 | 11400 |
| 2021-12-28 | 44.94 | $19.40 | 11900 |
| 2021-12-27 | 44.62 | $19.39 | 4800 |
| 2021-12-23 | 44.86 | $19.40 | 12800 |
| 2021-12-22 | 39.90 | $19.24 | 7900 |
| 2021-12-21 | 47.52 | $19.54 | 9232 |
| 2021-12-20 | 45.55 | $19.48 | 15518 |
| 2021-12-17 | 39.00 | $19.30 | 17700 |
| 2021-12-16 | 31.63 | $19.13 | 27300 |
| 2021-12-15 | 42.55 | $19.51 | 19622 |
| 2021-12-14 | 51.42 | $19.71 | 12000 |
| 2021-12-13 | 51.94 | $19.72 | 11223 |
| 2021-12-10 | 53.46 | $19.75 | 12000 |
| 2021-12-09 | 51.67 | $19.71 | 11000 |
| 2021-12-08 | 52.63 | $19.73 | 6213 |
| 2021-12-07 | 53.10 | $19.74 | 6200 |
| 2021-12-06 | 51.45 | $19.70 | 8800 |
| 2021-12-03 | 49.77 | $19.66 | 3848 |
| 2021-12-02 | 49.35 | $19.65 | 13219 |
| 2021-12-01 | 48.95 | $19.64 | 4737 |
| 2021-11-30 | 45.67 | $19.56 | 13500 |
| 2021-11-29 | 48.64 | $19.64 | 10000 |
| 2021-11-26 | 45.71 | $19.57 | 23629 |
| 2021-11-24 | 47.17 | $19.61 | 6930 |
| 2021-11-23 | 49.03 | $19.66 | 23814 |
| 2021-11-22 | 49.40 | $19.67 | 10375 |
| 2021-11-19 | 53.23 | $19.77 | 10600 |
| 2021-11-18 | 56.11 | $19.84 | 8717 |
| 2021-11-17 | 57.82 | $19.88 | 13900 |
| 2021-11-16 | 56.24 | $19.83 | 5316 |
| 2021-11-15 | 54.29 | $19.77 | 21735 |
| 2021-11-12 | 50.07 | $19.65 | 10000 |
| 2021-11-11 | 50.07 | $19.65 | 6719 |
| 2021-11-10 | 53.41 | $19.74 | 9200 |
| 2021-11-09 | 58.34 | $19.86 | 10008 |
| 2021-11-08 | 59.20 | $19.88 | 14800 |
| 2021-11-05 | 55.78 | $19.77 | 14618 |
| 2021-11-04 | 53.41 | $19.70 | 9800 |
| 2021-11-03 | 52.72 | $19.68 | 8549 |
| 2021-11-02 | 52.72 | $19.68 | 7000 |
| 2021-11-01 | 52.72 | $19.68 | 10510 |
| 2021-10-29 | 52.42 | $19.67 | 12600 |
| 2021-10-28 | 55.08 | $19.75 | 9400 |
| 2021-10-27 | 54.54 | $19.73 | 103500 |
| 2021-10-26 | 47.89 | $19.51 | 27500 |
| 2021-10-25 | 53.27 | $19.67 | 15639 |
| 2021-10-22 | 51.66 | $19.62 | 14300 |
| 2021-10-21 | 54.90 | $19.71 | 21300 |
| 2021-10-20 | 54.60 | $19.70 | 17100 |
| 2021-10-19 | 54.60 | $19.70 | 7500 |
| 2021-10-18 | 54.04 | $19.68 | 6400 |
| 2021-10-15 | 54.68 | $19.70 | 16249 |
| 2021-10-14 | 57.22 | $19.78 | 9715 |
| 2021-10-13 | 59.86 | $19.86 | 21800 |
| 2021-10-12 | 57.78 | $19.77 | 19700 |
| 2021-10-11 | 55.84 | $19.69 | 10930 |
| 2021-10-08 | 54.09 | $19.62 | 8526 |
| 2021-10-07 | 57.16 | $19.72 | 18800 |
| 2021-10-06 | 54.72 | $19.62 | 14914 |
| 2021-10-05 | 52.12 | $19.52 | 7746 |
| 2021-10-04 | 52.41 | $19.53 | 9900 |
| 2021-10-01 | 46.88 | $19.33 | 24800 |
| 2021-09-30 | 42.77 | $19.20 | 13100 |
| 2021-09-29 | 32.47 | $18.93 | 24702 |
| 2021-09-28 | 39.17 | $19.20 | 15535 |
| 2021-09-27 | 42.23 | $19.30 | 11300 |
| 2021-09-24 | 43.52 | $19.34 | 6020 |
| 2021-09-23 | 44.17 | $19.36 | 18400 |
| 2021-09-22 | 46.45 | $19.43 | 3100 |
| 2021-09-21 | 44.50 | $19.38 | 15207 |
| 2021-09-20 | 44.81 | $19.39 | 21931 |
| 2021-09-17 | 52.02 | $19.60 | 13624 |
| 2021-09-16 | 52.02 | $19.60 | 10809 |
| 2021-09-15 | 52.02 | $19.60 | 18407 |
| 2021-09-14 | 54.16 | $19.66 | 12900 |
| 2021-09-13 | 55.60 | $19.70 | 14300 |
| 2021-09-10 | 56.31 | $19.72 | 11415 |
| 2021-09-09 | 55.22 | $19.68 | 12800 |
| 2021-09-08 | 52.40 | $19.58 | 34117 |
| 2021-09-07 | 54.35 | $19.64 | 30100 |
| 2021-09-03 | 56.01 | $19.69 | 18924 |
| 2021-09-02 | 55.23 | $19.66 | 27200 |
| 2021-09-01 | 57.48 | $19.73 | 30200 |
| 2021-08-31 | 53.91 | $19.59 | 19802 |
| 2021-08-30 | 51.42 | $19.50 | 19734 |
| 2021-08-27 | 52.93 | $19.55 | 17800 |
| 2021-08-26 | 54.45 | $19.60 | 12100 |
| 2021-08-25 | 49.80 | $19.43 | 9508 |
| 2021-08-24 | 46.77 | $19.33 | 19200 |
| 2021-08-23 | 46.77 | $19.33 | 14131 |
| 2021-08-20 | 49.18 | $19.42 | 16805 |
| 2021-08-19 | 45.62 | $19.30 | 29946 |
| 2021-08-18 | 52.96 | $19.55 | 11100 |
| 2021-08-17 | 57.16 | $19.67 | 12000 |
| 2021-08-16 | 59.39 | $19.73 | 23100 |
| 2021-08-13 | 59.14 | $19.72 | 27911 |
| 2021-08-12 | 59.14 | $19.72 | 27029 |
| 2021-08-11 | 56.44 | $19.61 | 6600 |
| 2021-08-10 | 56.44 | $19.61 | 25900 |
| 2021-08-09 | 57.37 | $19.64 | 18038 |
| 2021-08-06 | 55.03 | $19.54 | 14326 |
| 2021-08-05 | 54.79 | $19.53 | 32400 |
| 2021-08-04 | 56.48 | $19.59 | 16046 |
| 2021-08-03 | 58.19 | $19.65 | 28940 |
| 2021-08-02 | 55.42 | $19.52 | 12500 |
| 2021-07-30 | 54.98 | $19.50 | 13026 |
| 2021-07-29 | 54.56 | $19.48 | 17800 |
| 2021-07-28 | 50.83 | $19.31 | 21300 |
| 2021-07-27 | 50.60 | $19.30 | 10300 |
| 2021-07-26 | 49.94 | $19.27 | 38223 |
| 2021-07-23 | 48.87 | $19.22 | 23314 |
| 2021-07-22 | 47.80 | $19.17 | 25508 |
| 2021-07-21 | 46.53 | $19.11 | 19047 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$14.55
Vol: 15440
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $14.55 | 15440 |
| 2026-07-16 | -83.33 | $14.55 | 10900 |
| 2026-07-15 | -100.00 | $14.52 | 11646 |
| 2026-07-14 | -61.11 | $14.59 | 16003 |
| 2026-07-13 | -55.56 | $14.60 | 14900 |
| 2026-07-10 | -50.00 | $14.61 | 7621 |
| 2026-07-09 | -76.19 | $14.57 | 9100 |
| 2026-07-08 | -76.19 | $14.57 | 5147 |
| 2026-07-07 | -52.38 | $14.62 | 8921 |
| 2026-07-06 | -71.43 | $14.58 | 10633 |
| 2026-07-02 | -52.38 | $14.62 | 3936 |
| 2026-07-01 | -42.86 | $14.64 | 5614 |
| 2026-06-30 | -52.38 | $14.62 | 19544 |
| 2026-06-29 | -52.38 | $14.62 | 31700 |
| 2026-06-26 | -52.38 | $14.62 | 19720 |
| 2026-06-25 | -52.38 | $14.62 | 8226 |
| 2026-06-24 | -66.67 | $14.59 | 5800 |
| 2026-06-23 | -80.95 | $14.56 | 11629 |
| 2026-06-22 | -61.90 | $14.60 | 5900 |
| 2026-06-18 | -71.43 | $14.58 | 7700 |
| 2026-06-17 | -85.71 | $14.55 | 9900 |
| 2026-06-16 | -95.24 | $14.53 | 12029 |
| 2026-06-15 | -52.17 | $14.61 | 5000 |
| 2026-06-12 | -21.74 | $14.68 | 8400 |
| 2026-06-11 | -53.85 | $14.62 | 15847 |
| 2026-06-10 | -50.00 | $14.63 | 9200 |
| 2026-06-09 | -57.69 | $14.61 | 3600 |
| 2026-06-08 | -50.00 | $14.63 | 11021 |
| 2026-06-05 | -50.00 | $14.64 | 20800 |
| 2026-06-04 | -46.43 | $14.65 | 2445 |
| 2026-06-03 | -67.86 | $14.59 | 2700 |
| 2026-06-02 | -64.29 | $14.60 | 6027 |
| 2026-06-01 | -67.86 | $14.59 | 14108 |
| 2026-05-29 | -64.29 | $14.60 | 12200 |
| 2026-05-28 | -67.86 | $14.59 | 6700 |
| 2026-05-27 | -64.29 | $14.60 | 11442 |
| 2026-05-26 | -75.00 | $14.57 | 4200 |
| 2026-05-22 | -67.86 | $14.59 | 16946 |
| 2026-05-21 | -60.71 | $14.61 | 3909 |
| 2026-05-20 | -60.71 | $14.61 | 8800 |
| 2026-05-19 | -63.89 | $14.55 | 19832 |
| 2026-05-18 | -55.56 | $14.58 | 9500 |
| 2026-05-15 | -38.89 | $14.64 | 7327 |
| 2026-05-14 | -25.00 | $14.69 | 16102 |
| 2026-05-13 | -30.56 | $14.67 | 13013 |
| 2026-05-12 | -41.67 | $14.63 | 6226 |
| 2026-05-11 | -41.67 | $14.63 | 28900 |
| 2026-05-08 | -50.00 | $14.60 | 15200 |
| 2026-05-07 | -41.67 | $14.63 | 6500 |
| 2026-05-06 | -31.58 | $14.68 | 11000 |
| 2026-05-05 | -47.37 | $14.62 | 5700 |
| 2026-05-04 | -60.53 | $14.57 | 11400 |
| 2026-05-01 | -67.39 | $14.57 | 18300 |
| 2026-04-30 | -60.87 | $14.60 | 19602 |
| 2026-04-29 | -69.57 | $14.56 | 6400 |
| 2026-04-28 | -71.74 | $14.55 | 3108 |
| 2026-04-27 | -67.92 | $14.52 | 5346 |
| 2026-04-24 | -66.04 | $14.53 | 5500 |
| 2026-04-23 | -62.50 | $14.62 | 14627 |
| 2026-04-22 | -77.78 | $14.51 | 5004 |
| 2026-04-21 | -75.00 | $14.53 | 19400 |
| 2026-04-20 | -62.50 | $14.62 | 8032 |
| 2026-04-17 | -62.50 | $14.62 | 8600 |
| 2026-04-16 | -66.67 | $14.59 | 4400 |
| 2026-04-15 | -66.67 | $14.59 | 9100 |
| 2026-04-14 | -52.78 | $14.69 | 18916 |
| 2026-04-13 | -55.56 | $14.67 | 5517 |
| 2026-04-10 | -52.78 | $14.69 | 13427 |
| 2026-04-09 | -53.25 | $14.66 | 20341 |
| 2026-04-08 | -36.71 | $14.78 | 9600 |
| 2026-04-07 | -56.96 | $14.62 | 9000 |
| 2026-04-06 | -59.49 | $14.60 | 10121 |
| 2026-04-02 | -46.25 | $14.70 | 7836 |
| 2026-04-01 | -50.00 | $14.67 | 6331 |
| 2026-03-31 | -65.00 | $14.55 | 14927 |
| 2026-03-30 | -73.75 | $14.48 | 13822 |
| 2026-03-27 | -61.25 | $14.58 | 2900 |
| 2026-03-26 | 0.00 | $15.07 | 6700 |
| 2026-03-25 | -65.00 | $14.55 | 7814 |
| 2026-03-24 | -66.25 | $14.54 | 3206 |
| 2026-03-23 | -78.75 | $14.44 | 4100 |
| 2026-03-20 | -66.25 | $14.54 | 11300 |
| 2026-03-19 | -55.00 | $14.63 | 10200 |
| 2026-03-18 | -50.00 | $14.67 | 18912 |
| 2026-03-17 | -35.00 | $14.79 | 26600 |
| 2026-03-16 | -27.50 | $14.85 | 68402 |
| 2026-03-13 | -29.31 | $14.68 | 56000 |
| 2026-03-12 | -52.38 | $14.47 | 53900 |
| 2026-03-11 | -80.95 | $14.35 | 2600 |
| 2026-03-10 | -88.10 | $14.32 | 13004 |
| 2026-03-09 | -71.43 | $14.39 | 19100 |
| 2026-03-06 | -100.00 | $14.27 | 44439 |
| 2026-03-05 | -82.76 | $14.32 | 12619 |
| 2026-03-04 | -65.63 | $14.38 | 10224 |
| 2026-03-03 | -71.79 | $14.38 | 6500 |
| 2026-03-02 | -66.67 | $14.40 | 9200 |
| 2026-02-27 | -76.92 | $14.36 | 15419 |
| 2026-02-26 | -81.25 | $14.40 | 10338 |
| 2026-02-25 | -87.50 | $14.38 | 3700 |
| 2026-02-24 | -93.75 | $14.36 | 3924 |
| 2026-02-23 | -84.38 | $14.39 | 14000 |
| 2026-02-20 | -87.50 | $14.38 | 5700 |
| 2026-02-19 | -87.50 | $14.38 | 4827 |
| 2026-02-18 | -87.50 | $14.38 | 6049 |
| 2026-02-17 | -81.25 | $14.40 | 12039 |
| 2026-02-13 | -87.50 | $14.38 | 8400 |
| 2026-02-12 | -45.16 | $14.52 | 16031 |
| 2026-02-11 | -94.29 | $14.37 | 13200 |
| 2026-02-10 | -77.14 | $14.43 | 8400 |
| 2026-02-09 | -82.86 | $14.41 | 10606 |
| 2026-02-06 | -74.29 | $14.44 | 43300 |
| 2026-02-05 | -97.14 | $14.36 | 43700 |
| 2026-02-04 | -48.72 | $14.51 | 11720 |
| 2026-02-03 | -64.10 | $14.45 | 34300 |
| 2026-02-02 | -43.59 | $14.53 | 11900 |
| 2026-01-30 | -53.85 | $14.49 | 10600 |
| 2026-01-29 | -46.15 | $14.52 | 14000 |
| 2026-01-28 | -51.28 | $14.50 | 13400 |
| 2026-01-27 | -28.21 | $14.59 | 4325 |
| 2026-01-26 | -43.59 | $14.53 | 4813 |
| 2026-01-23 | -38.46 | $14.55 | 4536 |
| 2026-01-22 | -38.46 | $14.55 | 12200 |
| 2026-01-21 | -46.15 | $14.52 | 5300 |
| 2026-01-20 | -58.97 | $14.47 | 7500 |
| 2026-01-16 | -35.90 | $14.56 | 2000 |
| 2026-01-15 | -38.46 | $14.55 | 8809 |
| 2026-01-14 | -12.82 | $14.65 | 12000 |
| 2026-01-13 | -13.16 | $14.64 | 8300 |
| 2026-01-12 | -29.55 | $14.62 | 17418 |
| 2026-01-09 | -38.64 | $14.58 | 48200 |
| 2026-01-08 | -81.82 | $14.39 | 8000 |
| 2026-01-07 | -79.55 | $14.40 | 3000 |
| 2026-01-06 | -88.10 | $14.38 | 5900 |
| 2026-01-05 | -88.10 | $14.38 | 9400 |
| 2026-01-02 | -78.57 | $14.42 | 9736 |
| 2025-12-31 | -92.86 | $14.36 | 5702 |
| 2025-12-30 | -95.24 | $14.35 | 10700 |
| 2025-12-29 | -95.24 | $14.35 | 22900 |
| 2025-12-26 | -92.11 | $14.40 | 2400 |
| 2025-12-24 | -81.58 | $14.44 | 1108 |
| 2025-12-23 | -73.17 | $14.45 | 33900 |
| 2025-12-22 | -71.43 | $14.45 | 26140 |
| 2025-12-19 | -57.69 | $14.45 | 7300 |
| 2025-12-18 | -57.69 | $14.45 | 34100 |
| 2025-12-17 | -42.31 | $14.53 | 6700 |
| 2025-12-16 | -40.38 | $14.54 | 36310 |
| 2025-12-15 | -51.92 | $14.48 | 19911 |
| 2025-12-12 | 0.00 | $14.75 | 27600 |
| 2025-12-11 | -36.36 | $14.65 | 40100 |
| 2025-12-10 | -37.88 | $14.64 | 43363 |
| 2025-12-09 | -60.61 | $14.49 | 16900 |
| 2025-12-08 | -59.09 | $14.50 | 13900 |
| 2025-12-05 | -42.42 | $14.61 | 17018 |
| 2025-12-04 | -56.06 | $14.52 | 38724 |
| 2025-12-03 | -54.55 | $14.53 | 5024 |
| 2025-12-02 | -74.24 | $14.40 | 14200 |
| 2025-12-01 | -68.18 | $14.44 | 25212 |
| 2025-11-28 | -57.58 | $14.51 | 13000 |
| 2025-11-26 | -66.67 | $14.45 | 9941 |
| 2025-11-25 | -64.18 | $14.47 | 14744 |
| 2025-11-24 | -71.64 | $14.42 | 15400 |
| 2025-11-21 | -88.06 | $14.31 | 28000 |
| 2025-11-20 | -95.38 | $14.28 | 27327 |
| 2025-11-19 | -93.10 | $14.36 | 24000 |
| 2025-11-18 | -72.41 | $14.48 | 51800 |
| 2025-11-17 | -97.87 | $14.44 | 22700 |
| 2025-11-14 | -84.09 | $14.53 | 13900 |
| 2025-11-13 | -96.97 | $14.60 | 34321 |
| 2025-11-12 | -79.31 | $14.69 | 17800 |
| 2025-11-11 | -79.31 | $14.69 | 9049 |
| 2025-11-10 | -75.86 | $14.70 | 11735 |
| 2025-11-07 | -75.86 | $14.70 | 21300 |
| 2025-11-06 | -68.97 | $14.72 | 18823 |
| 2025-11-05 | -51.72 | $14.77 | 20535 |
| 2025-11-04 | -62.07 | $14.74 | 76900 |
| 2025-11-03 | -34.48 | $14.82 | 16800 |
| 2025-10-31 | -41.38 | $14.80 | 12100 |
| 2025-10-30 | -24.14 | $14.85 | 35900 |
| 2025-10-29 | -27.59 | $14.84 | 109600 |
| 2025-10-28 | -27.59 | $14.84 | 71000 |
| 2025-10-27 | -63.64 | $14.71 | 37800 |
| 2025-10-24 | -63.64 | $14.71 | 2300 |
| 2025-10-23 | -75.76 | $14.67 | 27612 |
| 2025-10-22 | -81.82 | $14.65 | 8600 |
| 2025-10-21 | -63.64 | $14.71 | 14229 |
| 2025-10-20 | -69.70 | $14.69 | 10101 |
| 2025-10-17 | -54.55 | $14.74 | 17821 |
| 2025-10-16 | -45.16 | $14.76 | 23609 |
| 2025-10-15 | -70.97 | $14.68 | 5952 |
| 2025-10-14 | -22.58 | $14.83 | 3537 |
| 2025-10-13 | -22.58 | $14.83 | 9545 |
| 2025-10-10 | -26.67 | $14.81 | 34044 |
| 2025-10-09 | -10.00 | $14.86 | 15113 |
| 2025-10-08 | -26.67 | $14.81 | 227400 |
| 2025-10-07 | -30.00 | $14.80 | 26700 |
| 2025-10-06 | -36.67 | $14.78 | 28900 |
| 2025-10-03 | 0.00 | $14.89 | 42705 |
| 2025-10-02 | -11.11 | $14.83 | 50934 |
| 2025-10-01 | -50.00 | $14.72 | 67400 |
| 2025-09-30 | -50.00 | $14.72 | 264300 |
| 2025-09-29 | -69.57 | $14.69 | 18046 |
| 2025-09-26 | -82.61 | $14.66 | 60900 |
| 2025-09-25 | -70.37 | $14.71 | 17351 |
| 2025-09-24 | -74.07 | $14.70 | 10723 |
| 2025-09-23 | -66.67 | $14.72 | 4142 |
| 2025-09-22 | -70.37 | $14.71 | 6528 |
| 2025-09-19 | -88.89 | $14.66 | 12500 |
| 2025-09-18 | -92.59 | $14.65 | 12935 |
| 2025-09-17 | -81.48 | $14.68 | 19613 |
| 2025-09-16 | -70.37 | $14.71 | 4400 |
| 2025-09-15 | -74.07 | $14.70 | 16737 |
| 2025-09-12 | -33.33 | $14.81 | 20339 |
| 2025-09-11 | -48.15 | $14.77 | 19700 |
| 2025-09-10 | -29.63 | $14.82 | 18325 |
| 2025-09-09 | -37.04 | $14.80 | 4323 |
| 2025-09-08 | -33.33 | $14.81 | 11800 |
| 2025-09-05 | -37.04 | $14.80 | 13500 |
| 2025-09-04 | -44.44 | $14.78 | 16600 |
| 2025-09-03 | -44.44 | $14.78 | 8100 |
| 2025-09-02 | -40.74 | $14.79 | 16800 |
| 2025-08-29 | -25.93 | $14.83 | 15925 |
| 2025-08-28 | -37.04 | $14.80 | 28411 |
| 2025-08-27 | -35.71 | $14.72 | 4800 |
| 2025-08-26 | -11.54 | $14.74 | 8832 |
| 2025-08-25 | -15.38 | $14.73 | 10100 |
| 2025-08-22 | -30.77 | $14.69 | 19200 |
| 2025-08-21 | -32.14 | $14.68 | 30539 |
| 2025-08-20 | -42.86 | $14.65 | 10800 |
| 2025-08-19 | -35.71 | $14.67 | 15628 |
| 2025-08-18 | -26.67 | $14.69 | 9500 |
| 2025-08-15 | -22.58 | $14.70 | 34545 |
| 2025-08-14 | 0.00 | $14.77 | 48915 |
| 2025-08-13 | 0.00 | $14.75 | 56400 |
| 2025-08-12 | -11.76 | $14.71 | 5523 |
| 2025-08-11 | -13.16 | $14.70 | 16641 |
| 2025-08-08 | -18.42 | $14.68 | 15200 |
| 2025-08-07 | -13.16 | $14.70 | 10910 |
| 2025-08-06 | -18.42 | $14.68 | 6816 |
| 2025-08-05 | -15.79 | $14.69 | 9710 |
| 2025-08-04 | -13.16 | $14.70 | 10223 |
| 2025-08-01 | -43.86 | $14.69 | 27645 |
| 2025-07-31 | -42.11 | $14.70 | 63331 |
| 2025-07-30 | -45.61 | $14.68 | 91507 |
| 2025-07-29 | -61.40 | $14.59 | 40314 |
| 2025-07-28 | -57.89 | $14.61 | 29900 |
| 2025-07-25 | -61.40 | $14.59 | 27200 |
| 2025-07-24 | -63.16 | $14.58 | 22607 |
| 2025-07-23 | -64.91 | $14.57 | 46700 |
| 2025-07-22 | -78.95 | $14.49 | 14728 |
| 2025-07-21 | -82.46 | $14.47 | 9119 |
| 2025-07-18 | -73.68 | $14.52 | 27600 |
| 2025-07-17 | -84.21 | $14.46 | 30300 |
| 2025-07-16 | -89.47 | $14.43 | 8200 |
| 2025-07-15 | -87.72 | $14.44 | 17500 |
| 2025-07-14 | -95.24 | $14.54 | 48048 |
| 2025-07-11 | -61.90 | $14.68 | 18935 |
| 2025-07-10 | -54.76 | $14.71 | 12800 |
| 2025-07-09 | -59.52 | $14.69 | 39000 |
| 2025-07-08 | -61.90 | $14.68 | 25600 |
| 2025-07-07 | -38.10 | $14.78 | 108032 |
| 2025-07-03 | -67.86 | $14.61 | 19732 |
| 2025-07-02 | -96.30 | $14.54 | 101449 |
| 2025-07-01 | -92.86 | $14.56 | 25300 |
| 2025-06-30 | -98.04 | $14.55 | 48737 |
| 2025-06-27 | -87.23 | $14.64 | 34400 |
| 2025-06-26 | -87.23 | $14.64 | 34928 |
| 2025-06-25 | -80.85 | $14.67 | 22100 |
| 2025-06-24 | -76.60 | $14.69 | 28305 |
| 2025-06-23 | -89.36 | $14.63 | 22903 |
| 2025-06-20 | -88.64 | $14.66 | 13700 |
| 2025-06-18 | -90.91 | $14.65 | 11103 |
| 2025-06-17 | -86.36 | $14.67 | 30000 |
| 2025-06-16 | -86.36 | $14.67 | 11300 |
| 2025-06-13 | -95.74 | $14.63 | 19003 |
| 2025-06-12 | -79.17 | $14.78 | 40900 |
| 2025-06-11 | -92.98 | $14.72 | 18500 |
| 2025-06-10 | -84.21 | $14.77 | 18816 |
| 2025-06-09 | -96.49 | $14.70 | 31625 |
| 2025-06-06 | -92.98 | $14.72 | 47114 |
| 2025-06-05 | -98.25 | $14.69 | 30917 |
| 2025-06-04 | -94.55 | $14.73 | 10803 |
| 2025-06-03 | -100.00 | $14.70 | 43500 |
| 2025-06-02 | -73.58 | $14.92 | 59371 |
| 2025-05-30 | -66.67 | $14.97 | 301493 |
| 2025-05-29 | -62.07 | $15.00 | 21370 |
| 2025-05-28 | -60.34 | $15.01 | 7661 |
| 2025-05-27 | -62.07 | $15.00 | 28627 |
| 2025-05-23 | -62.07 | $15.00 | 42739 |
| 2025-05-22 | -82.00 | $14.95 | 29131 |
| 2025-05-21 | -76.00 | $14.98 | 22882 |
| 2025-05-20 | -88.89 | $14.96 | 15826 |
| 2025-05-19 | -86.67 | $14.97 | 18749 |
| 2025-05-16 | -82.22 | $14.99 | 48283 |
| 2025-05-15 | -75.56 | $15.02 | 48082 |
| 2025-05-14 | -47.22 | $15.19 | 6955 |
| 2025-05-13 | -44.44 | $15.20 | 4536 |
| 2025-05-12 | -44.44 | $15.20 | 18043 |
| 2025-05-09 | -52.78 | $15.17 | 1915 |
| 2025-05-08 | -63.89 | $15.13 | 12096 |
| 2025-05-07 | -61.11 | $15.14 | 9374 |
| 2025-05-06 | -64.86 | $15.13 | 34373 |
| 2025-05-05 | -48.84 | $15.16 | 29837 |
| 2025-05-02 | -58.67 | $15.25 | 16639 |
| 2025-05-01 | -74.07 | $15.22 | 26000 |
| 2025-04-30 | -72.22 | $15.24 | 30706 |
| 2025-04-29 | -74.07 | $15.22 | 16700 |
| 2025-04-28 | -74.07 | $15.22 | 22700 |
| 2025-04-25 | -75.00 | $15.21 | 2900 |
| 2025-04-24 | -75.93 | $15.20 | 12031 |
| 2025-04-23 | -82.41 | $15.13 | 23900 |
| 2025-04-22 | -79.63 | $15.16 | 6316 |
| 2025-04-21 | -84.26 | $15.11 | 34734 |
| 2025-04-17 | -80.56 | $15.15 | 2900 |
| 2025-04-16 | -87.96 | $15.07 | 8148 |
| 2025-04-15 | -79.63 | $15.16 | 25600 |
| 2025-04-14 | -73.15 | $15.23 | 21148 |
| 2025-04-11 | -86.11 | $15.09 | 23900 |
| 2025-04-10 | -90.74 | $15.04 | 13200 |
| 2025-04-09 | -80.56 | $15.15 | 16500 |
| 2025-04-08 | -94.44 | $15.00 | 9617 |
| 2025-04-07 | -97.22 | $14.97 | 38444 |
| 2025-04-04 | -52.88 | $15.47 | 205000 |
| 2025-04-03 | -40.38 | $15.60 | 21800 |
| 2025-04-02 | -26.00 | $15.35 | 6948 |
| 2025-04-01 | -20.00 | $15.38 | 14511 |
| 2025-03-31 | -20.69 | $15.21 | 227900 |
| 2025-03-28 | -27.59 | $15.19 | 13844 |
| 2025-03-27 | -41.38 | $15.15 | 4600 |
| 2025-03-26 | -37.93 | $15.16 | 8900 |
| 2025-03-25 | -34.48 | $15.17 | 13940 |
| 2025-03-24 | -68.75 | $15.08 | 21226 |
| 2025-03-21 | -72.97 | $15.08 | 5943 |
| 2025-03-20 | -54.05 | $15.15 | 3119 |
| 2025-03-19 | -62.16 | $15.12 | 29000 |
| 2025-03-18 | -64.91 | $15.06 | 1004 |
| 2025-03-17 | -57.63 | $15.11 | 4500 |
| 2025-03-14 | -70.31 | $15.05 | 23700 |
| 2025-03-13 | -60.94 | $15.11 | 7800 |
| 2025-03-12 | -57.81 | $15.13 | 4547 |
| 2025-03-11 | -62.50 | $15.10 | 10043 |
| 2025-03-10 | -56.25 | $15.14 | 6540 |
| 2025-03-07 | -53.13 | $15.16 | 941 |
| 2025-03-06 | -50.00 | $15.18 | 3000 |
| 2025-03-05 | -39.06 | $15.25 | 20200 |
| 2025-03-04 | -62.50 | $15.10 | 31644 |
| 2025-03-03 | -57.81 | $15.13 | 13805 |
| 2025-02-28 | -56.25 | $15.14 | 18117 |
| 2025-02-27 | -59.38 | $15.12 | 22114 |
| 2025-02-26 | -62.50 | $15.10 | 47838 |
| 2025-02-25 | -53.13 | $15.16 | 76906 |
| 2025-02-24 | -31.25 | $15.30 | 6500 |
| 2025-02-21 | -32.81 | $15.29 | 16648 |
| 2025-02-20 | -31.25 | $15.30 | 8300 |
| 2025-02-19 | -34.38 | $15.28 | 23129 |
| 2025-02-18 | -22.00 | $15.39 | 16302 |
| 2025-02-14 | -34.00 | $15.33 | 12733 |
| 2025-02-13 | -25.64 | $15.29 | 14400 |
| 2025-02-12 | -17.14 | $15.29 | 6400 |
| 2025-02-11 | -11.43 | $15.31 | 5306 |
| 2025-02-10 | -3.23 | $15.30 | 8600 |
| 2025-02-07 | -10.00 | $15.27 | 8700 |
| 2025-02-06 | -13.33 | $15.26 | 22544 |
| 2025-02-05 | -29.41 | $15.24 | 13543 |
| 2025-02-04 | -27.78 | $15.26 | 18900 |
| 2025-02-03 | -63.89 | $15.13 | 5100 |
| 2025-01-31 | -67.39 | $15.15 | 44328 |
| 2025-01-30 | -73.91 | $15.12 | 23728 |
| 2025-01-29 | -93.48 | $15.03 | 10923 |
| 2025-01-28 | -80.43 | $15.09 | 5200 |
| 2025-01-27 | -95.65 | $15.02 | 20914 |
| 2025-01-24 | -82.22 | $15.09 | 8800 |
| 2025-01-23 | -77.78 | $15.11 | 4205 |
| 2025-01-22 | -66.67 | $15.16 | 8831 |
| 2025-01-21 | -77.78 | $15.11 | 7615 |
| 2025-01-17 | -79.17 | $15.11 | 11400 |
| 2025-01-16 | -73.47 | $15.14 | 22500 |
| 2025-01-15 | -75.51 | $15.13 | 26900 |
| 2025-01-14 | -82.61 | $15.12 | 14340 |
| 2025-01-13 | -80.36 | $15.15 | 12600 |
| 2025-01-10 | -92.98 | $15.08 | 37700 |
| 2025-01-08 | -73.68 | $15.19 | 14126 |
| 2025-01-07 | -61.40 | $15.26 | 33800 |
| 2025-01-06 | -47.37 | $15.34 | 207500 |
| 2025-01-03 | -68.42 | $15.22 | 30700 |
| 2025-01-02 | -61.40 | $15.26 | 11509 |
| 2024-12-31 | -29.82 | $15.44 | 217741 |
| 2024-12-30 | -75.44 | $15.18 | 6201 |
| 2024-12-27 | -70.18 | $15.21 | 4513 |
| 2024-12-26 | -68.42 | $15.22 | 7207 |
| 2024-12-24 | -57.89 | $15.28 | 10000 |
| 2024-12-23 | -71.93 | $15.20 | 12235 |
| 2024-12-20 | -71.93 | $15.20 | 31900 |
| 2024-12-19 | -94.00 | $15.14 | 25334 |
| 2024-12-18 | -73.47 | $15.25 | 31500 |
| 2024-12-17 | -25.53 | $15.49 | 20627 |
| 2024-12-16 | -36.17 | $15.44 | 16900 |
| 2024-12-13 | -34.04 | $15.45 | 13900 |
| 2024-12-12 | -12.77 | $15.55 | 7100 |
| 2024-12-11 | -12.77 | $15.55 | 16139 |
| 2024-12-10 | -15.22 | $15.53 | 7200 |
| 2024-12-09 | -26.09 | $15.48 | 13417 |
| 2024-12-06 | -13.04 | $15.54 | 23014 |
| 2024-12-05 | -13.16 | $15.47 | 14200 |
| 2024-12-04 | -55.26 | $15.31 | 19200 |
| 2024-12-03 | -57.89 | $15.30 | 42400 |
| 2024-12-02 | -63.16 | $15.28 | 7400 |
| 2024-11-29 | -50.00 | $15.33 | 7536 |
| 2024-11-27 | -55.26 | $15.31 | 6435 |
| 2024-11-26 | -71.05 | $15.25 | 10300 |
| 2024-11-25 | -84.21 | $15.20 | 13203 |
| 2024-11-22 | -100.00 | $15.14 | 19225 |
| 2024-11-21 | -100.00 | $15.15 | 14003 |
| 2024-11-20 | -100.00 | $15.15 | 13100 |
| 2024-11-19 | -82.98 | $15.23 | 5813 |
| 2024-11-18 | -89.36 | $15.20 | 13100 |
| 2024-11-15 | -95.74 | $15.17 | 5300 |
| 2024-11-14 | -83.78 | $15.31 | 19300 |
| 2024-11-13 | -86.49 | $15.30 | 3619 |
| 2024-11-12 | -86.49 | $15.30 | 9112 |
| 2024-11-11 | -56.76 | $15.41 | 9700 |
| 2024-11-08 | -40.54 | $15.47 | 15800 |
| 2024-11-07 | -62.16 | $15.39 | 18737 |
| 2024-11-06 | -56.76 | $15.41 | 12910 |
| 2024-11-05 | -70.27 | $15.36 | 7400 |
| 2024-11-04 | -91.67 | $15.29 | 9400 |
| 2024-11-01 | -86.11 | $15.31 | 13545 |
| 2024-10-31 | -88.89 | $15.30 | 6200 |
| 2024-10-30 | -97.22 | $15.27 | 8100 |
| 2024-10-29 | -97.14 | $15.28 | 10900 |
| 2024-10-28 | -68.75 | $15.40 | 33746 |
| 2024-10-25 | -54.84 | $15.43 | 13720 |
| 2024-10-24 | -54.76 | $15.37 | 3400 |
| 2024-10-23 | -69.05 | $15.31 | 17320 |
| 2024-10-22 | -45.24 | $15.41 | 15449 |
| 2024-10-21 | -34.09 | $15.45 | 7700 |
| 2024-10-18 | -26.67 | $15.48 | 12635 |
| 2024-10-17 | -56.52 | $15.34 | 6520 |
| 2024-10-16 | -46.94 | $15.37 | 8600 |
| 2024-10-15 | -51.02 | $15.35 | 18124 |
| 2024-10-14 | -20.41 | $15.50 | 7922 |
| 2024-10-11 | -18.37 | $15.51 | 13100 |
| 2024-10-10 | -8.16 | $15.56 | 10244 |
| 2024-10-09 | -16.33 | $15.52 | 7300 |
| 2024-10-08 | -20.41 | $15.50 | 19525 |
| 2024-10-07 | -36.73 | $15.42 | 35049 |
| 2024-10-04 | -12.24 | $15.54 | 168800 |
| 2024-10-03 | -20.41 | $15.50 | 5400 |
| 2024-10-02 | -30.61 | $15.45 | 3014 |
| 2024-10-01 | -28.57 | $15.46 | 188600 |
| 2024-09-30 | -42.86 | $15.39 | 7000 |
| 2024-09-27 | -35.71 | $15.29 | 8100 |
| 2024-09-26 | -50.00 | $15.25 | 28000 |
| 2024-09-25 | -64.29 | $15.21 | 5344 |
| 2024-09-24 | -67.86 | $15.20 | 7400 |
| 2024-09-23 | -70.59 | $15.15 | 9221 |
| 2024-09-20 | -45.45 | $15.19 | 22337 |
| 2024-09-19 | -42.86 | $15.18 | 80800 |
| 2024-09-18 | -16.33 | $15.31 | 11227 |
| 2024-09-17 | -28.57 | $15.25 | 7500 |
| 2024-09-16 | -34.69 | $15.22 | 19700 |
| 2024-09-13 | -28.57 | $15.25 | 10400 |
| 2024-09-12 | 0.00 | $15.39 | 39400 |
| 2024-09-11 | -4.44 | $15.33 | 11529 |
| 2024-09-10 | -6.67 | $15.32 | 8400 |
| 2024-09-09 | -4.44 | $15.33 | 20900 |
| 2024-09-06 | -19.05 | $15.24 | 22600 |
| 2024-09-05 | 0.00 | $15.27 | 13100 |
| 2024-09-04 | -17.14 | $15.19 | 4408 |
| 2024-09-03 | -22.86 | $15.17 | 20636 |
| 2024-08-30 | -8.57 | $15.22 | 12400 |
| 2024-08-29 | -17.14 | $15.19 | 10311 |
| 2024-08-28 | -41.46 | $15.14 | 21140 |
| 2024-08-27 | -28.57 | $15.20 | 19920 |
| 2024-08-26 | -40.48 | $15.15 | 37121 |
| 2024-08-23 | -69.05 | $15.03 | 27600 |
| 2024-08-22 | -80.95 | $14.98 | 53700 |
| 2024-08-21 | -46.15 | $15.14 | 17100 |
| 2024-08-20 | -43.59 | $15.15 | 12700 |
| 2024-08-19 | -38.46 | $15.17 | 27400 |
| 2024-08-16 | -51.28 | $15.12 | 10400 |
| 2024-08-15 | -47.50 | $15.14 | 16200 |
| 2024-08-14 | -32.50 | $15.20 | 16700 |
| 2024-08-13 | -44.44 | $15.18 | 39413 |
| 2024-08-12 | -44.44 | $15.18 | 32225 |
| 2024-08-09 | -55.56 | $15.13 | 19800 |
| 2024-08-08 | -51.11 | $15.15 | 14100 |
| 2024-08-07 | -61.70 | $15.11 | 37100 |
| 2024-08-06 | -87.23 | $14.99 | 26700 |
| 2024-08-05 | -85.11 | $15.00 | 31100 |
| 2024-08-02 | -92.59 | $15.20 | 19001 |
| 2024-08-01 | -82.35 | $15.25 | 30619 |
| 2024-07-31 | -86.36 | $15.25 | 27547 |
| 2024-07-30 | -75.00 | $15.30 | 59000 |
| 2024-07-29 | -93.18 | $15.22 | 3442 |
| 2024-07-26 | -100.00 | $15.19 | 28700 |
| 2024-07-25 | -97.67 | $15.21 | 20900 |
| 2024-07-24 | -95.35 | $15.22 | 16600 |
| 2024-07-23 | -81.40 | $15.28 | 31600 |
| 2024-07-22 | -93.02 | $15.23 | 8712 |
| 2024-07-19 | -85.11 | $15.23 | 3800 |
| 2024-07-18 | -85.11 | $15.23 | 29100 |
| 2024-07-17 | -82.98 | $15.24 | 20841 |
| 2024-07-16 | -59.57 | $15.35 | 17514 |
| 2024-07-15 | -74.47 | $15.28 | 15018 |
| 2024-07-12 | -59.57 | $15.35 | 38510 |
| 2024-07-11 | -55.32 | $15.37 | 14500 |
| 2024-07-10 | -55.32 | $15.37 | 8700 |
| 2024-07-09 | -57.45 | $15.36 | 52229 |
| 2024-07-08 | -51.06 | $15.39 | 185118 |
| 2024-07-05 | -39.58 | $15.44 | 19900 |
| 2024-07-03 | -56.25 | $15.36 | 6700 |
| 2024-07-02 | -18.92 | $15.38 | 1734 |
| 2024-07-01 | -40.54 | $15.30 | 212100 |
| 2024-06-28 | -22.50 | $15.36 | 12500 |
| 2024-06-27 | -25.00 | $15.35 | 4300 |
| 2024-06-26 | -42.50 | $15.28 | 2400 |
| 2024-06-25 | -45.00 | $15.27 | 6700 |
| 2024-06-24 | -50.00 | $15.25 | 2708 |
| 2024-06-21 | -47.50 | $15.26 | 8848 |
| 2024-06-20 | -60.00 | $15.21 | 6341 |
| 2024-06-18 | -45.00 | $15.27 | 15000 |
| 2024-06-17 | -62.50 | $15.20 | 5214 |
| 2024-06-14 | -55.00 | $15.23 | 6100 |
| 2024-06-13 | -12.50 | $15.40 | 21919 |
| 2024-06-12 | -20.00 | $15.33 | 15700 |
| 2024-06-11 | -3.57 | $15.32 | 14221 |
| 2024-06-10 | -19.23 | $15.26 | 20411 |
| 2024-06-07 | -29.17 | $15.22 | 18313 |
| 2024-06-06 | -58.33 | $15.15 | 10500 |
| 2024-06-05 | -37.50 | $15.20 | 11042 |
| 2024-06-04 | -54.17 | $15.16 | 17244 |
| 2024-06-03 | -85.19 | $15.09 | 7815 |
| 2024-05-31 | -96.30 | $15.06 | 15700 |
| 2024-05-30 | -100.00 | $15.05 | 6200 |
| 2024-05-29 | -81.48 | $15.10 | 10419 |
| 2024-05-28 | -81.48 | $15.10 | 7626 |
| 2024-05-24 | -82.14 | $15.10 | 4600 |
| 2024-05-23 | -82.14 | $15.10 | 16837 |
| 2024-05-22 | -67.86 | $15.14 | 7526 |
| 2024-05-21 | -67.74 | $15.15 | 7600 |
| 2024-05-20 | -93.51 | $15.17 | 20216 |
| 2024-05-17 | -90.00 | $15.19 | 14400 |
| 2024-05-16 | -89.53 | $15.19 | 30448 |
| 2024-05-15 | -93.19 | $15.12 | 11100 |
| 2024-05-14 | -96.34 | $15.06 | 19030 |
| 2024-05-13 | -90.05 | $15.18 | 7449 |
| 2024-05-10 | -89.01 | $15.20 | 8700 |
| 2024-05-09 | -89.01 | $15.20 | 6600 |
| 2024-05-08 | -87.43 | $15.23 | 17336 |
| 2024-05-07 | -87.43 | $15.23 | 13019 |
| 2024-05-06 | -86.91 | $15.24 | 9328 |
| 2024-05-03 | -87.43 | $15.23 | 8302 |
| 2024-05-02 | -90.58 | $15.17 | 9430 |
| 2024-05-01 | -89.01 | $15.20 | 15500 |
| 2024-04-30 | -86.39 | $15.25 | 6500 |
| 2024-04-29 | -87.43 | $15.23 | 23100 |
| 2024-04-26 | -87.43 | $15.23 | 29200 |
| 2024-04-25 | -87.50 | $15.15 | 21226 |
| 2024-04-24 | -81.50 | $15.27 | 141200 |
| 2024-04-23 | -76.50 | $15.37 | 129600 |
| 2024-04-22 | -88.37 | $15.05 | 38900 |
| 2024-04-19 | -92.25 | $15.00 | 20117 |
| 2024-04-18 | -88.37 | $15.05 | 15200 |
| 2024-04-17 | -84.50 | $15.10 | 1100 |
| 2024-04-16 | -82.95 | $15.12 | 2914 |
| 2024-04-15 | -84.50 | $15.10 | 21023 |
| 2024-04-12 | -70.77 | $15.28 | 5314 |
| 2024-04-11 | -60.77 | $15.41 | 12500 |
| 2024-04-10 | -59.23 | $15.43 | 23000 |
| 2024-04-09 | -49.23 | $15.56 | 25535 |
| 2024-04-08 | -50.77 | $15.54 | 10200 |
| 2024-04-05 | -48.46 | $15.57 | 19306 |
| 2024-04-04 | -37.69 | $15.71 | 14700 |
| 2024-04-03 | -31.54 | $15.79 | 5902 |
| 2024-04-02 | -34.62 | $15.75 | 4000 |
| 2024-04-01 | -32.31 | $15.78 | 163300 |
| 2024-03-28 | -26.15 | $15.86 | 102000 |
| 2024-03-27 | -32.61 | $16.05 | 86134 |
| 2024-03-26 | -34.78 | $16.04 | 42800 |
| 2024-03-25 | -15.22 | $16.13 | 271800 |
| 2024-03-22 | -32.61 | $16.05 | 37424 |
| 2024-03-21 | -39.13 | $16.02 | 14800 |
| 2024-03-20 | -45.65 | $15.99 | 8927 |
| 2024-03-19 | -54.35 | $15.95 | 25100 |
| 2024-03-18 | -81.63 | $15.83 | 52600 |
| 2024-03-15 | -93.10 | $15.96 | 4500 |
| 2024-03-14 | -86.21 | $15.98 | 11200 |
| 2024-03-13 | -34.48 | $16.13 | 6214 |
| 2024-03-12 | -37.93 | $16.12 | 6138 |
| 2024-03-11 | -44.83 | $16.10 | 10713 |
| 2024-03-08 | -62.07 | $16.05 | 3800 |
| 2024-03-07 | -62.07 | $16.05 | 6800 |
| 2024-03-06 | -82.76 | $15.99 | 11536 |
| 2024-03-05 | -86.21 | $15.98 | 2500 |
| 2024-03-04 | -75.86 | $16.01 | 14130 |
| 2024-03-01 | -75.86 | $16.01 | 19800 |
| 2024-02-29 | -45.71 | $16.07 | 4400 |
| 2024-02-28 | -60.00 | $16.02 | 3000 |
| 2024-02-27 | -57.89 | $16.01 | 8600 |
| 2024-02-26 | -53.66 | $16.01 | 2130 |
| 2024-02-23 | -56.10 | $16.00 | 12004 |
| 2024-02-22 | -34.15 | $16.09 | 4008 |
| 2024-02-21 | -22.92 | $16.12 | 4900 |
| 2024-02-20 | -37.50 | $16.05 | 3647 |
| 2024-02-16 | -46.00 | $15.98 | 2015 |
| 2024-02-15 | -28.00 | $16.07 | 2500 |
| 2024-02-14 | -32.00 | $16.05 | 1800 |
| 2024-02-13 | -24.00 | $16.09 | 9400 |
| 2024-02-12 | -16.00 | $16.13 | 3839 |
| 2024-02-09 | -17.39 | $16.09 | 600 |
| 2024-02-08 | -23.91 | $16.06 | 1242 |
| 2024-02-07 | -15.22 | $16.10 | 6217 |
| 2024-02-06 | -13.33 | $16.10 | 2300 |
| 2024-02-05 | -37.78 | $15.99 | 3518 |
| 2024-02-02 | -38.46 | $15.95 | 4000 |
| 2024-02-01 | -2.38 | $16.06 | 9440 |
| 2024-01-31 | -28.57 | $15.90 | 7400 |
| 2024-01-30 | -20.00 | $15.93 | 3700 |
| 2024-01-29 | -45.71 | $15.84 | 2924 |
| 2024-01-26 | -42.86 | $15.85 | 3003 |
| 2024-01-25 | -45.71 | $15.84 | 1300 |
| 2024-01-24 | -48.57 | $15.83 | 1537 |
| 2024-01-23 | -41.38 | $15.76 | 5201 |
| 2024-01-22 | -37.93 | $15.78 | 7000 |
| 2024-01-19 | -46.55 | $15.73 | 6127 |
| 2024-01-18 | -43.10 | $15.75 | 19212 |
| 2024-01-17 | -34.48 | $15.80 | 4300 |
| 2024-01-16 | -25.86 | $15.85 | 4424 |
| 2024-01-12 | -43.10 | $15.75 | 4700 |
| 2024-01-11 | -5.17 | $15.97 | 2946 |
| 2024-01-10 | -3.64 | $15.95 | 1626 |
| 2024-01-09 | -16.67 | $15.87 | 1200 |
| 2024-01-08 | -14.81 | $15.88 | 4447 |
| 2024-01-05 | -27.78 | $15.81 | 2006 |
| 2024-01-04 | -29.63 | $15.80 | 6000 |
| 2024-01-03 | -33.33 | $15.78 | 3100 |
| 2024-01-02 | -51.85 | $15.68 | 3600 |
| 2023-12-29 | -38.89 | $15.75 | 6600 |
| 2023-12-28 | -22.22 | $15.84 | 10300 |
| 2023-12-27 | -7.41 | $15.92 | 7900 |
| 2023-12-26 | -42.59 | $15.73 | 9000 |
| 2023-12-22 | -38.89 | $15.75 | 17500 |
| 2023-12-21 | -57.78 | $15.64 | 5400 |
| 2023-12-20 | -30.30 | $15.68 | 6800 |
| 2023-12-19 | -12.12 | $15.74 | 7912 |
| 2023-12-18 | -32.35 | $15.67 | 3620 |
| 2023-12-15 | -39.02 | $15.62 | 7230 |
| 2023-12-14 | -23.40 | $15.67 | 8606 |
| 2023-12-13 | -6.38 | $15.75 | 6100 |
| 2023-12-12 | -47.06 | $15.54 | 21007 |
| 2023-12-11 | -35.29 | $15.60 | 3102 |
| 2023-12-08 | -35.29 | $15.60 | 2801 |
| 2023-12-07 | -35.29 | $15.60 | 10137 |
| 2023-12-06 | -17.65 | $15.69 | 1400 |
| 2023-12-05 | -21.57 | $15.67 | 5431 |
| 2023-12-04 | -13.95 | $15.64 | 2700 |
| 2023-12-01 | -15.56 | $15.63 | 4200 |
| 2023-11-30 | -10.00 | $15.55 | 5004 |
| 2023-11-29 | -14.55 | $15.52 | 3544 |
| 2023-11-28 | -16.07 | $15.51 | 2700 |
| 2023-11-27 | -8.93 | $15.55 | 5800 |
| 2023-11-24 | 0.00 | $15.60 | 2600 |
| 2023-11-22 | -7.69 | $15.50 | 3340 |
| 2023-11-21 | -5.77 | $15.51 | 3100 |
| 2023-11-20 | -7.69 | $15.50 | 3000 |
| 2023-11-17 | -6.12 | $15.48 | 9934 |
| 2023-11-16 | -8.89 | $15.43 | 2240 |
| 2023-11-15 | -31.11 | $15.33 | 1600 |
| 2023-11-14 | -31.11 | $15.33 | 2300 |
| 2023-11-13 | -6.67 | $15.44 | 4815 |
| 2023-11-10 | -4.44 | $15.45 | 7300 |
| 2023-11-09 | -17.78 | $15.39 | 6936 |
| 2023-11-08 | -15.91 | $15.39 | 21000 |
| 2023-11-07 | -15.91 | $15.39 | 8345 |
| 2023-11-06 | -20.51 | $15.33 | 4021 |
| 2023-11-03 | -2.63 | $15.39 | 5300 |
| 2023-11-02 | -31.58 | $15.28 | 10100 |
| 2023-11-01 | -76.32 | $15.11 | 6800 |
| 2023-10-31 | -92.11 | $15.05 | 5731 |
| 2023-10-30 | -92.11 | $15.05 | 2709 |
| 2023-10-27 | -92.11 | $15.05 | 2500 |
| 2023-10-26 | -100.00 | $15.02 | 4513 |
| 2023-10-25 | -91.18 | $15.09 | 1700 |
| 2023-10-24 | -91.18 | $15.09 | 1803 |
| 2023-10-23 | -94.12 | $15.08 | 1512 |
| 2023-10-20 | -94.12 | $15.08 | 4947 |
| 2023-10-19 | -100.00 | $15.06 | 3100 |
| 2023-10-18 | -88.24 | $15.10 | 2900 |
| 2023-10-17 | -93.75 | $15.10 | 1244 |
| 2023-10-16 | -100.00 | $15.08 | 5607 |
| 2023-10-13 | -83.33 | $15.15 | 2800 |
| 2023-10-12 | -80.00 | $15.16 | 2348 |
| 2023-10-11 | 0.00 | $15.40 | 4528 |
| 2023-10-10 | -13.33 | $15.36 | 2440 |
| 2023-10-09 | -40.00 | $15.28 | 3323 |
| 2023-10-06 | -53.33 | $15.24 | 14800 |
| 2023-10-05 | -73.33 | $15.18 | 1700 |
| 2023-10-04 | -90.00 | $15.13 | 5023 |
| 2023-10-03 | -100.00 | $15.12 | 1600 |
| 2023-10-02 | -42.31 | $15.29 | 11500 |
| 2023-09-29 | -61.54 | $15.24 | 5513 |
| 2023-09-28 | -57.69 | $15.25 | 2344 |
| 2023-09-27 | -57.69 | $15.25 | 7200 |
| 2023-09-26 | -36.00 | $15.30 | 11501 |
| 2023-09-25 | -12.50 | $15.35 | 4200 |
| 2023-09-22 | -15.00 | $15.33 | 8016 |
| 2023-09-21 | -11.63 | $15.34 | 7032 |
| 2023-09-20 | -25.58 | $15.28 | 3300 |
| 2023-09-19 | -23.26 | $15.29 | 4200 |
| 2023-09-18 | -27.91 | $15.27 | 1800 |
| 2023-09-15 | -27.59 | $15.23 | 3700 |
| 2023-09-14 | -22.41 | $15.26 | 4400 |
| 2023-09-13 | -15.87 | $15.34 | 2200 |
| 2023-09-12 | -14.29 | $15.35 | 10700 |
| 2023-09-11 | -30.43 | $15.29 | 1013 |
| 2023-09-08 | -54.21 | $15.30 | 9642 |
| 2023-09-07 | -58.88 | $15.25 | 8043 |
| 2023-09-06 | -65.79 | $15.20 | 4401 |
| 2023-09-05 | -63.16 | $15.23 | 4531 |
| 2023-09-01 | -60.53 | $15.26 | 15300 |
| 2023-08-31 | -64.71 | $15.23 | 3600 |
| 2023-08-30 | -63.87 | $15.24 | 5100 |
| 2023-08-29 | -61.34 | $15.27 | 14307 |
| 2023-08-28 | -63.03 | $15.25 | 14800 |
| 2023-08-25 | -83.19 | $15.01 | 59410 |
| 2023-08-24 | -84.87 | $14.99 | 62120 |
| 2023-08-23 | -68.91 | $15.18 | 1800 |
| 2023-08-22 | -74.79 | $15.11 | 125500 |
| 2023-08-21 | -73.11 | $15.13 | 2630 |
| 2023-08-18 | -68.91 | $15.18 | 143800 |
| 2023-08-17 | -75.45 | $15.17 | 65000 |
| 2023-08-16 | -62.73 | $15.31 | 110404 |
| 2023-08-15 | -62.39 | $15.32 | 100626 |
| 2023-08-14 | -83.72 | $15.28 | 71800 |
| 2023-08-11 | -80.95 | $15.49 | 27523 |
| 2023-08-10 | -35.71 | $15.80 | 3400 |
| 2023-08-09 | -28.33 | $15.83 | 3500 |
| 2023-08-08 | -38.33 | $15.77 | 3025 |
| 2023-08-07 | -33.33 | $15.80 | 8843 |
| 2023-08-04 | -68.33 | $15.59 | 11300 |
| 2023-08-03 | -50.77 | $15.67 | 6600 |
| 2023-08-02 | -38.24 | $15.74 | 7130 |
| 2023-08-01 | -29.41 | $15.80 | 7621 |
| 2023-07-31 | -16.18 | $15.89 | 10125 |
| 2023-07-28 | -9.68 | $15.88 | 33109 |
| 2023-07-27 | -8.62 | $15.85 | 16845 |
| 2023-07-26 | 0.00 | $15.75 | 5442 |
| 2023-07-25 | -21.05 | $15.62 | 2826 |
| 2023-07-24 | -26.32 | $15.60 | 3200 |
| 2023-07-21 | -39.47 | $15.55 | 800 |
| 2023-07-20 | -28.95 | $15.59 | 1800 |
| 2023-07-19 | -23.68 | $15.61 | 2100 |
| 2023-07-18 | -13.16 | $15.65 | 3000 |
| 2023-07-17 | -10.53 | $15.66 | 8600 |
| 2023-07-14 | -39.47 | $15.55 | 7700 |
| 2023-07-13 | -22.22 | $15.53 | 3319 |
| 2023-07-12 | -29.63 | $15.51 | 18200 |
| 2023-07-11 | -36.36 | $15.46 | 7643 |
| 2023-07-10 | -50.00 | $15.43 | 11200 |
| 2023-07-07 | -63.64 | $15.40 | 2900 |
| 2023-07-06 | -90.91 | $15.34 | 6906 |
| 2023-07-05 | -27.59 | $15.46 | 3914 |
| 2023-07-03 | -30.30 | $15.44 | 2400 |
| 2023-06-30 | -36.36 | $15.42 | 6702 |
| 2023-06-29 | -60.61 | $15.34 | 7809 |
| 2023-06-28 | -39.39 | $15.41 | 2225 |
| 2023-06-27 | -54.55 | $15.36 | 3411 |
| 2023-06-26 | -54.55 | $15.36 | 2619 |
| 2023-06-23 | -30.77 | $15.42 | 902 |
| 2023-06-22 | -43.59 | $15.37 | 430 |
| 2023-06-21 | -43.59 | $15.37 | 1243 |
| 2023-06-20 | -33.33 | $15.41 | 3800 |
| 2023-06-16 | -43.59 | $15.37 | 3200 |
| 2023-06-15 | -30.77 | $15.42 | 13200 |
| 2023-06-14 | -15.38 | $15.48 | 3025 |
| 2023-06-13 | 0.00 | $15.54 | 4237 |
| 2023-06-12 | -5.71 | $15.48 | 15800 |
| 2023-06-09 | -22.86 | $15.42 | 4041 |
| 2023-06-08 | -28.57 | $15.40 | 9400 |
| 2023-06-07 | -44.19 | $15.39 | 27100 |
| 2023-06-06 | -58.14 | $15.33 | 10923 |
| 2023-06-05 | -60.47 | $15.32 | 18028 |
| 2023-06-02 | -58.14 | $15.33 | 2814 |
| 2023-06-01 | -65.12 | $15.30 | 6829 |
| 2023-05-31 | -69.77 | $15.28 | 9411 |
| 2023-05-30 | -62.79 | $15.31 | 3617 |
| 2023-05-26 | -65.12 | $15.30 | 5740 |
| 2023-05-25 | -76.74 | $15.25 | 9300 |
| 2023-05-24 | -83.87 | $15.32 | 4445 |
| 2023-05-23 | -47.06 | $15.42 | 6600 |
| 2023-05-22 | -36.11 | $15.45 | 3824 |
| 2023-05-19 | -41.67 | $15.43 | 700 |
| 2023-05-18 | -44.44 | $15.42 | 5111 |
| 2023-05-17 | -50.00 | $15.40 | 4423 |
| 2023-05-16 | -63.89 | $15.35 | 1819 |
| 2023-05-15 | -75.00 | $15.31 | 8900 |
| 2023-05-12 | -77.78 | $15.30 | 1011 |
| 2023-05-11 | -38.89 | $15.44 | 2500 |
| 2023-05-10 | -19.44 | $15.51 | 5000 |
| 2023-05-09 | -30.30 | $15.45 | 1400 |
| 2023-05-08 | -3.03 | $15.54 | 8634 |
| 2023-05-05 | -36.36 | $15.43 | 4400 |
| 2023-05-04 | -72.73 | $15.31 | 6645 |
| 2023-05-03 | -66.67 | $15.33 | 7700 |
| 2023-05-02 | -60.61 | $15.35 | 19900 |
| 2023-05-01 | -66.67 | $15.33 | 5449 |
| 2023-04-28 | -60.61 | $15.35 | 9523 |
| 2023-04-27 | -69.70 | $15.32 | 2724 |
| 2023-04-26 | -66.67 | $15.33 | 8130 |
| 2023-04-25 | -93.94 | $15.24 | 18147 |
| 2023-04-24 | -87.88 | $15.26 | 33627 |
| 2023-04-21 | -87.50 | $15.27 | 21843 |
| 2023-04-20 | -96.88 | $15.24 | 23500 |
| 2023-04-19 | -93.75 | $15.25 | 36500 |
| 2023-04-18 | -72.73 | $15.31 | 17837 |
| 2023-04-17 | -70.27 | $15.29 | 9200 |
| 2023-04-14 | -32.43 | $15.43 | 33444 |
| 2023-04-13 | -18.92 | $15.48 | 38300 |
| 2023-04-12 | 0.00 | $15.55 | 11917 |
| 2023-04-11 | -20.45 | $15.45 | 19000 |
| 2023-04-10 | -55.10 | $15.32 | 5000 |
| 2023-04-06 | -54.24 | $15.37 | 13800 |
| 2023-04-05 | -62.71 | $15.32 | 15500 |
| 2023-04-04 | -50.85 | $15.39 | 8012 |
| 2023-04-03 | -51.61 | $15.40 | 3600 |
| 2023-03-31 | -50.00 | $15.43 | 5201 |
| 2023-03-30 | -63.64 | $15.34 | 6142 |
| 2023-03-29 | -68.18 | $15.31 | 6700 |
| 2023-03-28 | -73.13 | $15.28 | 1520 |
| 2023-03-27 | -70.59 | $15.30 | 21833 |
| 2023-03-24 | -68.06 | $15.33 | 800 |
| 2023-03-23 | -68.06 | $15.33 | 1714 |
| 2023-03-22 | -72.97 | $15.30 | 4436 |
| 2023-03-21 | -71.62 | $15.31 | 4817 |
| 2023-03-20 | -72.97 | $15.30 | 6900 |
| 2023-03-17 | -55.41 | $15.43 | 6525 |
| 2023-03-16 | -67.05 | $15.39 | 8831 |
| 2023-03-15 | -90.00 | $15.20 | 13132 |
| 2023-03-14 | -76.71 | $15.54 | 4600 |
| 2023-03-13 | -85.06 | $15.50 | 28430 |
| 2023-03-10 | -83.91 | $15.51 | 8322 |
| 2023-03-09 | -68.18 | $15.65 | 18342 |
| 2023-03-08 | -70.45 | $15.63 | 8121 |
| 2023-03-07 | -72.73 | $15.61 | 8802 |
| 2023-03-06 | -63.64 | $15.69 | 6122 |
| 2023-03-03 | -64.95 | $15.71 | 12200 |
| 2023-03-02 | -76.42 | $15.66 | 11800 |
| 2023-03-01 | -74.80 | $15.68 | 9600 |
| 2023-02-28 | -69.92 | $15.74 | 10700 |
| 2023-02-27 | -66.67 | $15.78 | 7013 |
| 2023-02-24 | -70.73 | $15.73 | 7100 |
| 2023-02-23 | -66.67 | $15.78 | 12101 |
| 2023-02-22 | -73.98 | $15.69 | 41331 |
| 2023-02-21 | -76.42 | $15.66 | 56300 |
| 2023-02-17 | -82.11 | $15.59 | 23900 |
| 2023-02-16 | -94.25 | $15.78 | 38600 |
| 2023-02-15 | -96.97 | $15.96 | 13614 |
| 2023-02-14 | -81.54 | $16.07 | 16501 |
| 2023-02-13 | -83.61 | $16.09 | 24512 |
| 2023-02-10 | -81.97 | $16.10 | 22000 |
| 2023-02-09 | -66.13 | $16.20 | 16136 |
| 2023-02-08 | -70.15 | $16.19 | 19345 |
| 2023-02-07 | -80.60 | $16.12 | 13600 |
| 2023-02-06 | -85.07 | $16.09 | 57720 |
| 2023-02-03 | -86.00 | $16.23 | 63816 |
| 2023-02-02 | -52.94 | $16.39 | 25401 |
| 2023-02-01 | -58.62 | $16.51 | 19000 |
| 2023-01-31 | -62.07 | $16.48 | 22700 |
| 2023-01-30 | -79.37 | $16.41 | 33623 |
| 2023-01-27 | -91.27 | $16.26 | 46600 |
| 2023-01-26 | -96.03 | $16.20 | 40100 |
| 2023-01-25 | -88.10 | $16.30 | 49400 |
| 2023-01-24 | -84.13 | $16.35 | 19745 |
| 2023-01-23 | -84.92 | $16.34 | 47305 |
| 2023-01-20 | -87.41 | $16.32 | 10200 |
| 2023-01-19 | -84.44 | $16.36 | 12000 |
| 2023-01-18 | -87.41 | $16.32 | 15100 |
| 2023-01-17 | -87.41 | $16.32 | 43900 |
| 2023-01-13 | -82.22 | $16.39 | 22812 |
| 2023-01-12 | -75.56 | $16.48 | 12741 |
| 2023-01-11 | -74.65 | $16.51 | 20000 |
| 2023-01-10 | -82.39 | $16.40 | 5400 |
| 2023-01-09 | -80.56 | $16.43 | 18700 |
| 2023-01-06 | -93.84 | $16.24 | 44300 |
| 2023-01-05 | -100.00 | $16.15 | 29082 |
| 2023-01-04 | -57.50 | $16.92 | 33624 |
| 2023-01-03 | -63.33 | $16.85 | 31800 |
| 2022-12-30 | -56.67 | $16.93 | 32300 |
| 2022-12-29 | -44.17 | $17.08 | 17300 |
| 2022-12-28 | -41.67 | $17.11 | 6900 |
| 2022-12-27 | -43.33 | $17.09 | 22600 |
| 2022-12-23 | -21.67 | $17.35 | 19000 |
| 2022-12-22 | -38.33 | $17.15 | 400800 |
| 2022-12-21 | -9.17 | $17.50 | 7027 |
| 2022-12-20 | -40.83 | $17.12 | 4635 |
| 2022-12-19 | -60.00 | $16.89 | 29838 |
| 2022-12-16 | -71.67 | $16.75 | 5800 |
| 2022-12-15 | -57.28 | $17.02 | 6418 |
| 2022-12-14 | -44.66 | $17.15 | 8400 |
| 2022-12-13 | -24.27 | $17.36 | 7800 |
| 2022-12-12 | -27.18 | $17.33 | 14019 |
| 2022-12-09 | -18.18 | $17.45 | 3921 |
| 2022-12-08 | -2.27 | $17.59 | 15800 |
| 2022-12-07 | -2.27 | $17.59 | 2643 |
| 2022-12-06 | -27.27 | $17.37 | 1539 |
| 2022-12-05 | -14.77 | $17.48 | 8527 |
| 2022-12-02 | -38.64 | $17.27 | 3200 |
| 2022-12-01 | -34.09 | $17.31 | 4700 |
| 2022-11-30 | -40.00 | $17.37 | 7100 |
| 2022-11-29 | -43.33 | $17.35 | 2617 |
| 2022-11-28 | -29.69 | $17.46 | 6200 |
| 2022-11-25 | -57.81 | $17.28 | 300 |
| 2022-11-23 | -64.06 | $17.24 | 600 |
| 2022-11-22 | -59.38 | $17.27 | 5200 |
| 2022-11-21 | -57.81 | $17.28 | 3500 |
| 2022-11-18 | -42.19 | $17.38 | 9500 |
| 2022-11-17 | -47.25 | $17.22 | 3631 |
| 2022-11-16 | -40.66 | $17.28 | 5100 |
| 2022-11-15 | -38.46 | $17.30 | 7142 |
| 2022-11-14 | -39.56 | $17.29 | 6437 |
| 2022-11-11 | -16.48 | $17.50 | 6109 |
| 2022-11-10 | -19.78 | $17.47 | 11600 |
| 2022-11-09 | -41.76 | $17.27 | 9828 |
| 2022-11-08 | -38.46 | $17.30 | 3014 |
| 2022-11-07 | -25.27 | $17.42 | 4605 |
| 2022-11-04 | -31.87 | $17.36 | 4400 |
| 2022-11-03 | -55.24 | $17.38 | 1813 |
| 2022-11-02 | -60.84 | $17.30 | 1831 |
| 2022-11-01 | -67.36 | $17.21 | 11220 |
| 2022-10-31 | -57.24 | $17.36 | 7006 |
| 2022-10-28 | -56.55 | $17.37 | 1632 |
| 2022-10-27 | -56.55 | $17.37 | 7500 |
| 2022-10-26 | -73.10 | $17.13 | 5032 |
| 2022-10-25 | -66.90 | $17.22 | 6303 |
| 2022-10-24 | -68.28 | $17.20 | 2423 |
| 2022-10-21 | -96.55 | $16.79 | 3800 |
| 2022-10-20 | -95.86 | $16.80 | 10513 |
| 2022-10-19 | -75.17 | $17.10 | 2400 |
| 2022-10-18 | -75.86 | $17.09 | 10000 |
| 2022-10-17 | -64.83 | $17.25 | 7600 |
| 2022-10-14 | -92.65 | $16.93 | 1500 |
| 2022-10-13 | -83.82 | $17.05 | 13631 |
| 2022-10-12 | -63.03 | $17.44 | 3413 |
| 2022-10-11 | -63.87 | $17.43 | 5600 |
| 2022-10-10 | -65.55 | $17.41 | 2212 |
| 2022-10-07 | -62.18 | $17.45 | 4029 |
| 2022-10-06 | -21.01 | $17.94 | 3700 |
| 2022-10-05 | -14.29 | $18.02 | 11400 |
| 2022-10-04 | -50.42 | $17.59 | 14607 |
| 2022-10-03 | -75.42 | $17.29 | 3800 |
| 2022-09-30 | -86.15 | $17.18 | 2800 |
| 2022-09-29 | -88.46 | $17.15 | 5733 |
| 2022-09-28 | -96.58 | $17.05 | 3325 |
| 2022-09-27 | -82.50 | $17.28 | 14400 |
| 2022-09-26 | -90.34 | $17.17 | 18700 |
| 2022-09-23 | -75.58 | $17.46 | 13500 |
| 2022-09-22 | -93.01 | $17.45 | 4641 |
| 2022-09-21 | -90.97 | $17.48 | 13239 |
| 2022-09-20 | -92.36 | $17.46 | 4100 |
| 2022-09-19 | -79.17 | $17.65 | 4721 |
| 2022-09-16 | -86.81 | $17.54 | 8248 |
| 2022-09-15 | -100.00 | $17.50 | 2700 |
| 2022-09-14 | -82.93 | $17.78 | 6300 |
| 2022-09-13 | -85.37 | $17.75 | 4617 |
| 2022-09-12 | -50.41 | $18.18 | 10300 |
| 2022-09-09 | -66.67 | $17.98 | 12817 |
| 2022-09-08 | -83.74 | $17.77 | 7700 |
| 2022-09-07 | -78.86 | $17.83 | 15600 |
| 2022-09-06 | -76.42 | $17.86 | 5806 |
| 2022-09-02 | -83.74 | $17.77 | 15600 |
| 2022-09-01 | -96.84 | $17.88 | 6100 |
| 2022-08-31 | -87.50 | $18.10 | 13533 |
| 2022-08-30 | -88.75 | $18.09 | 6818 |
| 2022-08-29 | -38.75 | $18.49 | 11700 |
| 2022-08-26 | -37.50 | $18.50 | 4528 |
| 2022-08-25 | -16.25 | $18.67 | 5900 |
| 2022-08-24 | -18.10 | $18.61 | 2800 |
| 2022-08-23 | -12.38 | $18.67 | 5700 |
| 2022-08-22 | -31.43 | $18.47 | 10236 |
| 2022-08-19 | -30.48 | $18.48 | 22300 |
| 2022-08-18 | -28.57 | $18.50 | 4000 |
| 2022-08-17 | -35.24 | $18.43 | 7334 |
| 2022-08-16 | -21.90 | $18.57 | 4400 |
| 2022-08-15 | -17.70 | $18.60 | 25700 |
| 2022-08-12 | -2.47 | $18.46 | 6100 |
| 2022-08-11 | -13.64 | $18.30 | 11300 |
| 2022-08-10 | -17.42 | $18.25 | 11531 |
| 2022-08-09 | -22.39 | $18.20 | 3000 |
| 2022-08-08 | -23.13 | $18.19 | 9538 |
| 2022-08-05 | -23.13 | $18.19 | 3800 |
| 2022-08-04 | -35.82 | $18.02 | 12800 |
| 2022-08-03 | -18.66 | $18.25 | 14000 |
| 2022-08-02 | -24.63 | $18.17 | 9410 |
| 2022-08-01 | -23.88 | $18.18 | 19900 |
| 2022-07-29 | -29.10 | $18.11 | 6900 |
| 2022-07-28 | -42.54 | $17.93 | 11628 |
| 2022-07-27 | -42.54 | $17.93 | 16249 |
| 2022-07-26 | -35.07 | $18.03 | 2000 |
| 2022-07-25 | -34.33 | $18.04 | 14028 |
| 2022-07-22 | -21.64 | $18.21 | 15100 |
| 2022-07-21 | -26.87 | $18.14 | 13700 |
| 2022-07-20 | -21.64 | $18.21 | 27522 |
| 2022-07-19 | -41.79 | $17.94 | 6700 |
| 2022-07-18 | -55.97 | $17.75 | 6100 |
| 2022-07-15 | -61.94 | $17.67 | 39800 |
| 2022-07-14 | -79.23 | $17.77 | 14000 |
| 2022-07-13 | -42.31 | $18.25 | 16500 |
| 2022-07-12 | -53.08 | $18.11 | 4347 |
| 2022-07-11 | -61.54 | $18.00 | 3734 |
| 2022-07-08 | -39.23 | $18.29 | 5000 |
| 2022-07-07 | -46.92 | $18.19 | 2805 |
| 2022-07-06 | -34.62 | $18.35 | 3700 |
| 2022-07-05 | -63.08 | $17.98 | 3500 |
| 2022-07-01 | -65.65 | $17.95 | 3234 |
| 2022-06-30 | -59.54 | $18.03 | 4444 |
| 2022-06-29 | -60.61 | $18.02 | 2600 |
| 2022-06-28 | -62.12 | $18.00 | 4511 |
| 2022-06-27 | -75.89 | $17.97 | 7100 |
| 2022-06-24 | -86.61 | $17.85 | 7325 |
| 2022-06-23 | -86.61 | $17.85 | 212 |
| 2022-06-22 | -86.61 | $17.85 | 8549 |
| 2022-06-21 | -67.26 | $18.06 | 4700 |
| 2022-06-17 | -84.07 | $17.87 | 15700 |
| 2022-06-16 | -64.60 | $18.09 | 13925 |
| 2022-06-15 | -11.50 | $18.69 | 2737 |
| 2022-06-14 | -85.25 | $17.78 | 14321 |
| 2022-06-13 | -50.82 | $18.20 | 16515 |
| 2022-06-10 | -21.94 | $18.48 | 7721 |
| 2022-06-09 | -14.67 | $18.55 | 3600 |
| 2022-06-08 | -11.96 | $18.60 | 7031 |
| 2022-06-07 | -30.23 | $18.48 | 12900 |
| 2022-06-06 | -22.33 | $18.65 | 4110 |
| 2022-06-03 | -26.98 | $18.55 | 3929 |
| 2022-06-02 | -27.91 | $18.53 | 2500 |
| 2022-06-01 | -27.91 | $18.53 | 10500 |
| 2022-05-31 | -37.67 | $18.32 | 8500 |
| 2022-05-27 | -26.05 | $18.57 | 4300 |
| 2022-05-26 | -45.58 | $18.15 | 14229 |
| 2022-05-25 | -50.23 | $18.05 | 5038 |
| 2022-05-24 | -58.14 | $17.88 | 4900 |
| 2022-05-23 | -54.38 | $17.97 | 21300 |
| 2022-05-20 | -55.30 | $17.95 | 15017 |
| 2022-05-19 | -53.18 | $18.01 | 7530 |
| 2022-05-18 | -53.07 | $18.05 | 12300 |
| 2022-05-17 | -65.79 | $17.76 | 4940 |
| 2022-05-16 | -67.54 | $17.72 | 13842 |
| 2022-05-13 | -71.49 | $17.63 | 10900 |
| 2022-05-12 | -92.54 | $17.15 | 25600 |
| 2022-05-11 | -84.62 | $17.50 | 48619 |
| 2022-05-10 | -79.57 | $17.81 | 39418 |
| 2022-05-09 | -64.52 | $18.69 | 25100 |
| 2022-05-06 | -74.42 | $18.74 | 10100 |
| 2022-05-05 | -81.40 | $18.68 | 6309 |
| 2022-05-04 | -83.53 | $18.67 | 6809 |
| 2022-05-03 | -80.00 | $18.70 | 21043 |
| 2022-05-02 | -60.29 | $18.97 | 7335 |
| 2022-04-29 | -95.70 | $18.74 | 16842 |
| 2022-04-28 | -86.21 | $18.88 | 3914 |
| 2022-04-27 | -63.22 | $19.08 | 8300 |
| 2022-04-26 | -78.64 | $18.98 | 9700 |
| 2022-04-25 | -71.84 | $19.05 | 4000 |
| 2022-04-22 | -71.84 | $19.05 | 8349 |
| 2022-04-21 | -66.99 | $19.10 | 2946 |
| 2022-04-20 | -66.99 | $19.10 | 12217 |
| 2022-04-19 | -65.05 | $19.12 | 5018 |
| 2022-04-18 | -71.84 | $19.05 | 3245 |
| 2022-04-14 | -66.02 | $19.11 | 5700 |
| 2022-04-13 | -75.73 | $19.01 | 9942 |
| 2022-04-12 | -54.37 | $19.23 | 21600 |
| 2022-04-11 | -58.25 | $19.19 | 9117 |
| 2022-04-08 | -63.11 | $19.14 | 8300 |
| 2022-04-07 | -84.47 | $18.92 | 13100 |
| 2022-04-06 | -70.87 | $19.06 | 9516 |
| 2022-04-05 | -70.87 | $19.06 | 6128 |
| 2022-04-04 | -59.83 | $19.23 | 14209 |
| 2022-04-01 | -75.21 | $19.05 | 73300 |
| 2022-03-31 | -44.44 | $19.41 | 10911 |
| 2022-03-30 | -63.25 | $19.19 | 11900 |
| 2022-03-29 | -53.85 | $19.30 | 30448 |
| 2022-03-28 | -98.29 | $18.78 | 14600 |
| 2022-03-25 | -57.27 | $19.26 | 7711 |
| 2022-03-24 | -66.67 | $19.15 | 3200 |
| 2022-03-23 | -89.74 | $18.88 | 19510 |
| 2022-03-22 | -94.12 | $18.97 | 24128 |
| 2022-03-21 | -70.59 | $19.21 | 16240 |
| 2022-03-18 | -64.71 | $19.27 | 9733 |
| 2022-03-17 | -75.00 | $19.18 | 8606 |
| 2022-03-16 | -76.00 | $19.17 | 8400 |
| 2022-03-15 | -67.00 | $19.26 | 14513 |
| 2022-03-14 | -70.00 | $19.23 | 5029 |
| 2022-03-11 | -68.00 | $19.25 | 10000 |
| 2022-03-10 | -60.00 | $19.33 | 7300 |
| 2022-03-09 | -54.00 | $19.39 | 15300 |
| 2022-03-08 | -68.00 | $19.25 | 14309 |
| 2022-03-07 | -76.58 | $19.19 | 15414 |
| 2022-03-04 | -57.66 | $19.40 | 12344 |
| 2022-03-03 | -52.25 | $19.46 | 10700 |
| 2022-03-02 | -53.15 | $19.45 | 4700 |
| 2022-03-01 | -54.05 | $19.44 | 2403 |
| 2022-02-28 | -71.17 | $19.25 | 14133 |
| 2022-02-25 | -76.87 | $19.01 | 10808 |
| 2022-02-24 | -76.12 | $19.02 | 10642 |
| 2022-02-23 | -66.42 | $19.15 | 27800 |
| 2022-02-22 | -58.96 | $19.25 | 6546 |
| 2022-02-18 | -55.80 | $19.27 | 12600 |
| 2022-02-17 | -57.25 | $19.25 | 5200 |
| 2022-02-16 | -44.93 | $19.42 | 12733 |
| 2022-02-15 | -39.86 | $19.49 | 5117 |
| 2022-02-14 | -42.75 | $19.45 | 15600 |
| 2022-02-11 | -41.30 | $19.47 | 4400 |
| 2022-02-10 | -52.90 | $19.31 | 30133 |
| 2022-02-09 | -32.61 | $19.59 | 17600 |
| 2022-02-08 | -27.54 | $19.66 | 10400 |
| 2022-02-07 | -41.30 | $19.47 | 17423 |
| 2022-02-04 | -32.77 | $19.46 | 10200 |
| 2022-02-03 | -36.97 | $19.41 | 5000 |
| 2022-02-02 | -39.34 | $19.40 | 7100 |
| 2022-02-01 | -40.16 | $19.39 | 11400 |
| 2022-01-31 | -39.34 | $19.40 | 7601 |
| 2022-01-28 | -67.21 | $19.06 | 30217 |
| 2022-01-27 | -40.16 | $19.39 | 13100 |
| 2022-01-26 | -42.62 | $19.36 | 11301 |
| 2022-01-25 | -61.48 | $19.13 | 25900 |
| 2022-01-24 | -68.03 | $19.05 | 45637 |
| 2022-01-21 | -50.60 | $19.46 | 38500 |
| 2022-01-20 | -25.30 | $19.67 | 47400 |
| 2022-01-19 | -30.12 | $19.63 | 26701 |
| 2022-01-18 | -29.67 | $19.61 | 57700 |
| 2022-01-14 | -22.64 | $19.64 | 10623 |
| 2022-01-13 | -16.98 | $19.70 | 17739 |
| 2022-01-12 | -9.43 | $19.78 | 49000 |
| 2022-01-11 | -15.09 | $19.72 | 32819 |
| 2022-01-10 | -7.55 | $19.80 | 38343 |
| 2022-01-07 | -8.49 | $19.79 | 18745 |
| 2022-01-06 | -8.49 | $19.79 | 9237 |
| 2022-01-05 | -7.55 | $19.80 | 28119 |
| 2022-01-04 | -30.10 | $19.54 | 34642 |
| 2022-01-03 | -46.60 | $19.37 | 8777 |
| 2021-12-31 | -63.11 | $19.20 | 22900 |
| 2021-12-30 | -56.31 | $19.27 | 15300 |
| 2021-12-29 | -48.54 | $19.35 | 11400 |
| 2021-12-28 | -43.69 | $19.40 | 11900 |
| 2021-12-27 | -44.66 | $19.39 | 4800 |
| 2021-12-23 | -43.69 | $19.40 | 12800 |
| 2021-12-22 | -59.22 | $19.24 | 7900 |
| 2021-12-21 | -36.28 | $19.54 | 9232 |
| 2021-12-20 | -41.59 | $19.48 | 15518 |
| 2021-12-17 | -57.52 | $19.30 | 17700 |
| 2021-12-16 | -85.42 | $19.13 | 27300 |
| 2021-12-15 | -75.71 | $19.51 | 19622 |
| 2021-12-14 | -61.11 | $19.71 | 12000 |
| 2021-12-13 | -59.26 | $19.72 | 11223 |
| 2021-12-10 | -53.70 | $19.75 | 12000 |
| 2021-12-09 | -61.11 | $19.71 | 11000 |
| 2021-12-08 | -57.41 | $19.73 | 6213 |
| 2021-12-07 | -55.56 | $19.74 | 6200 |
| 2021-12-06 | -62.96 | $19.70 | 8800 |
| 2021-12-03 | -70.37 | $19.66 | 3848 |
| 2021-12-02 | -72.22 | $19.65 | 13219 |
| 2021-12-01 | -74.07 | $19.64 | 4737 |
| 2021-11-30 | -88.89 | $19.56 | 13500 |
| 2021-11-29 | -74.07 | $19.64 | 10000 |
| 2021-11-26 | -87.04 | $19.57 | 23629 |
| 2021-11-24 | -81.13 | $19.61 | 6930 |
| 2021-11-23 | -57.58 | $19.66 | 23814 |
| 2021-11-22 | -56.06 | $19.67 | 10375 |
| 2021-11-19 | -40.91 | $19.77 | 10600 |
| 2021-11-18 | -30.30 | $19.84 | 8717 |
| 2021-11-17 | -24.24 | $19.88 | 13900 |
| 2021-11-16 | -30.77 | $19.83 | 5316 |
| 2021-11-15 | -40.00 | $19.77 | 21735 |
| 2021-11-12 | -58.46 | $19.65 | 10000 |
| 2021-11-11 | -58.46 | $19.65 | 6719 |
| 2021-11-10 | -44.62 | $19.74 | 9200 |
| 2021-11-09 | -26.15 | $19.86 | 10008 |
| 2021-11-08 | -23.08 | $19.88 | 14800 |
| 2021-11-05 | -40.00 | $19.77 | 14618 |
| 2021-11-04 | -43.86 | $19.70 | 9800 |
| 2021-11-03 | -47.37 | $19.68 | 8549 |
| 2021-11-02 | -47.37 | $19.68 | 7000 |
| 2021-11-01 | -47.37 | $19.68 | 10510 |
| 2021-10-29 | -49.12 | $19.67 | 12600 |
| 2021-10-28 | -24.39 | $19.75 | 9400 |
| 2021-10-27 | -22.00 | $19.73 | 103500 |
| 2021-10-26 | -41.90 | $19.51 | 27500 |
| 2021-10-25 | -26.67 | $19.67 | 15639 |
| 2021-10-22 | -31.43 | $19.62 | 14300 |
| 2021-10-21 | -22.86 | $19.71 | 21300 |
| 2021-10-20 | -23.81 | $19.70 | 17100 |
| 2021-10-19 | -23.81 | $19.70 | 7500 |
| 2021-10-18 | -25.71 | $19.68 | 6400 |
| 2021-10-15 | -23.81 | $19.70 | 16249 |
| 2021-10-14 | -16.19 | $19.78 | 9715 |
| 2021-10-13 | -8.57 | $19.86 | 21800 |
| 2021-10-12 | -7.45 | $19.77 | 19700 |
| 2021-10-11 | -7.06 | $19.69 | 10930 |
| 2021-10-08 | -15.29 | $19.62 | 8526 |
| 2021-10-07 | -3.53 | $19.72 | 18800 |
| 2021-10-06 | -15.29 | $19.62 | 14914 |
| 2021-10-05 | -27.06 | $19.52 | 7746 |
| 2021-10-04 | -25.88 | $19.53 | 9900 |
| 2021-10-01 | -49.41 | $19.33 | 24800 |
| 2021-09-30 | -64.71 | $19.20 | 13100 |
| 2021-09-29 | -96.47 | $18.93 | 24702 |
| 2021-09-28 | -84.62 | $19.20 | 15535 |
| 2021-09-27 | -98.11 | $19.30 | 11300 |
| 2021-09-24 | -92.31 | $19.34 | 6020 |
| 2021-09-23 | -80.70 | $19.36 | 18400 |
| 2021-09-22 | -68.42 | $19.43 | 3100 |
| 2021-09-21 | -77.19 | $19.38 | 15207 |
| 2021-09-20 | -75.44 | $19.39 | 21931 |
| 2021-09-17 | -38.60 | $19.60 | 13624 |
| 2021-09-16 | -38.60 | $19.60 | 10809 |
| 2021-09-15 | -38.60 | $19.60 | 18407 |
| 2021-09-14 | -28.07 | $19.66 | 12900 |
| 2021-09-13 | -21.05 | $19.70 | 14300 |
| 2021-09-10 | -17.54 | $19.72 | 11415 |
| 2021-09-09 | -24.56 | $19.68 | 12800 |
| 2021-09-08 | -42.11 | $19.58 | 34117 |
| 2021-09-07 | -31.58 | $19.64 | 30100 |
| 2021-09-03 | -22.81 | $19.69 | 18924 |
| 2021-09-02 | -28.07 | $19.66 | 27200 |
| 2021-09-01 | -15.79 | $19.73 | 30200 |
| 2021-08-31 | -40.35 | $19.59 | 19802 |
| 2021-08-30 | -56.14 | $19.50 | 19734 |
| 2021-08-27 | -45.45 | $19.55 | 17800 |
| 2021-08-26 | -36.36 | $19.60 | 12100 |
| 2021-08-25 | -68.52 | $19.43 | 9508 |
| 2021-08-24 | -85.45 | $19.33 | 19200 |
| 2021-08-23 | -78.33 | $19.33 | 14131 |
| 2021-08-20 | -61.29 | $19.42 | 16805 |
| 2021-08-19 | -75.76 | $19.30 | 29946 |
| 2021-08-18 | -32.47 | $19.55 | 11100 |
| 2021-08-17 | -16.88 | $19.67 | 12000 |
| 2021-08-16 | -8.64 | $19.73 | 23100 |
| 2021-08-13 | -8.08 | $19.72 | 27911 |
| 2021-08-12 | -8.08 | $19.72 | 27029 |
| 2021-08-11 | -15.32 | $19.61 | 6600 |
| 2021-08-10 | -24.46 | $19.61 | 25900 |
| 2021-08-09 | -22.30 | $19.64 | 18038 |
| 2021-08-06 | -31.94 | $19.54 | 14326 |
| 2021-08-05 | -40.49 | $19.53 | 32400 |
| 2021-08-04 | -36.81 | $19.59 | 16046 |
| 2021-08-03 | -33.13 | $19.65 | 28940 |
| 2021-08-02 | -41.10 | $19.52 | 12500 |
| 2021-07-30 | -42.33 | $19.50 | 13026 |
| 2021-07-29 | -43.56 | $19.48 | 17800 |
| 2021-07-28 | -53.99 | $19.31 | 21300 |
| 2021-07-27 | -54.60 | $19.30 | 10300 |
| 2021-07-26 | -56.44 | $19.27 | 38223 |
| 2021-07-23 | -59.51 | $19.22 | 23314 |
| 2021-07-22 | -62.58 | $19.17 | 25508 |
| 2021-07-21 | -66.26 | $19.11 | 19047 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.15
2026-07-17
Close Price
$14.55
Vol: 15440Average Directional Index - Detailed Analysis
Minimum
7.08
Average
21.91
Maximum
64.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.15 | $14.55 | 15440 |
| 2026-07-16 | 18.91 | $14.55 | 10900 |
| 2026-07-15 | 19.41 | $14.52 | 11646 |
| 2026-07-14 | 19.94 | $14.59 | 16003 |
| 2026-07-13 | 19.99 | $14.60 | 14900 |
| 2026-07-10 | 20.04 | $14.61 | 7621 |
| 2026-07-09 | 20.23 | $14.57 | 9100 |
| 2026-07-08 | 20.34 | $14.57 | 5147 |
| 2026-07-07 | 20.46 | $14.62 | 8921 |
| 2026-07-06 | 20.84 | $14.58 | 10633 |
| 2026-07-02 | 21.15 | $14.62 | 3936 |
| 2026-07-01 | 21.03 | $14.64 | 5614 |
| 2026-06-30 | 20.90 | $14.62 | 19544 |
| 2026-06-29 | 21.25 | $14.62 | 31700 |
| 2026-06-26 | 21.16 | $14.62 | 19720 |
| 2026-06-25 | 21.06 | $14.62 | 8226 |
| 2026-06-24 | 21.39 | $14.59 | 5800 |
| 2026-06-23 | 21.81 | $14.56 | 11629 |
| 2026-06-22 | 22.32 | $14.60 | 5900 |
| 2026-06-18 | 22.33 | $14.58 | 7700 |
| 2026-06-17 | 22.71 | $14.55 | 9900 |
| 2026-06-16 | 23.12 | $14.53 | 12029 |
| 2026-06-15 | 23.54 | $14.61 | 5000 |
| 2026-06-12 | 23.83 | $14.68 | 8400 |
| 2026-06-11 | 23.41 | $14.62 | 15847 |
| 2026-06-10 | 23.36 | $14.63 | 9200 |
| 2026-06-09 | 23.30 | $14.61 | 3600 |
| 2026-06-08 | 23.59 | $14.63 | 11021 |
| 2026-06-05 | 23.89 | $14.64 | 20800 |
| 2026-06-04 | 23.67 | $14.65 | 2445 |
| 2026-06-03 | 23.25 | $14.59 | 2700 |
| 2026-06-02 | 22.80 | $14.60 | 6027 |
| 2026-06-01 | 22.80 | $14.59 | 14108 |
| 2026-05-29 | 22.81 | $14.60 | 12200 |
| 2026-05-28 | 22.72 | $14.59 | 6700 |
| 2026-05-27 | 22.90 | $14.60 | 11442 |
| 2026-05-26 | 23.09 | $14.57 | 4200 |
| 2026-05-22 | 23.62 | $14.59 | 16946 |
| 2026-05-21 | 24.03 | $14.61 | 3909 |
| 2026-05-20 | 24.39 | $14.61 | 8800 |
| 2026-05-19 | 24.92 | $14.55 | 19832 |
| 2026-05-18 | 25.53 | $14.58 | 9500 |
| 2026-05-15 | 26.18 | $14.64 | 7327 |
| 2026-05-14 | 26.86 | $14.69 | 16102 |
| 2026-05-13 | 26.44 | $14.67 | 13013 |
| 2026-05-12 | 26.08 | $14.63 | 6226 |
| 2026-05-11 | 25.78 | $14.63 | 28900 |
| 2026-05-08 | 25.46 | $14.60 | 15200 |
| 2026-05-07 | 25.05 | $14.63 | 6500 |
| 2026-05-06 | 24.73 | $14.68 | 11000 |
| 2026-05-05 | 24.65 | $14.62 | 5700 |
| 2026-05-04 | 24.72 | $14.57 | 11400 |
| 2026-05-01 | 24.88 | $14.57 | 18300 |
| 2026-04-30 | 24.98 | $14.60 | 19602 |
| 2026-04-29 | 25.24 | $14.56 | 6400 |
| 2026-04-28 | 25.46 | $14.55 | 3108 |
| 2026-04-27 | 25.69 | $14.52 | 5346 |
| 2026-04-24 | 26.21 | $14.53 | 5500 |
| 2026-04-23 | 26.76 | $14.62 | 14627 |
| 2026-04-22 | 27.37 | $14.51 | 5004 |
| 2026-04-21 | 28.12 | $14.53 | 19400 |
| 2026-04-20 | 28.50 | $14.62 | 8032 |
| 2026-04-17 | 28.45 | $14.62 | 8600 |
| 2026-04-16 | 28.51 | $14.59 | 4400 |
| 2026-04-15 | 28.47 | $14.59 | 9100 |
| 2026-04-14 | 28.44 | $14.69 | 18916 |
| 2026-04-13 | 28.17 | $14.67 | 5517 |
| 2026-04-10 | 28.15 | $14.69 | 13427 |
| 2026-04-09 | 28.14 | $14.66 | 20341 |
| 2026-04-08 | 28.12 | $14.78 | 9600 |
| 2026-04-07 | 27.72 | $14.62 | 9000 |
| 2026-04-06 | 27.29 | $14.60 | 10121 |
| 2026-04-02 | 26.84 | $14.70 | 7836 |
| 2026-04-01 | 26.00 | $14.67 | 6331 |
| 2026-03-31 | 25.47 | $14.55 | 14927 |
| 2026-03-30 | 25.15 | $14.48 | 13822 |
| 2026-03-27 | 24.82 | $14.58 | 2900 |
| 2026-03-26 | 23.79 | $15.07 | 6700 |
| 2026-03-25 | 22.70 | $14.55 | 7814 |
| 2026-03-24 | 22.75 | $14.54 | 3206 |
| 2026-03-23 | 22.55 | $14.44 | 4100 |
| 2026-03-20 | 22.37 | $14.54 | 11300 |
| 2026-03-19 | 21.73 | $14.63 | 10200 |
| 2026-03-18 | 20.58 | $14.67 | 18912 |
| 2026-03-17 | 18.66 | $14.79 | 26600 |
| 2026-03-16 | 16.63 | $14.85 | 68402 |
| 2026-03-13 | 14.50 | $14.68 | 56000 |
| 2026-03-12 | 12.65 | $14.47 | 53900 |
| 2026-03-11 | 11.54 | $14.35 | 2600 |
| 2026-03-10 | 10.73 | $14.32 | 13004 |
| 2026-03-09 | 10.04 | $14.39 | 19100 |
| 2026-03-06 | 9.31 | $14.27 | 44439 |
| 2026-03-05 | 8.89 | $14.32 | 12619 |
| 2026-03-04 | 8.62 | $14.38 | 10224 |
| 2026-03-03 | 8.89 | $14.38 | 6500 |
| 2026-03-02 | 8.85 | $14.40 | 9200 |
| 2026-02-27 | 8.80 | $14.36 | 15419 |
| 2026-02-26 | 8.74 | $14.40 | 10338 |
| 2026-02-25 | 9.09 | $14.38 | 3700 |
| 2026-02-24 | 9.53 | $14.36 | 3924 |
| 2026-02-23 | 9.92 | $14.39 | 14000 |
| 2026-02-20 | 10.18 | $14.38 | 5700 |
| 2026-02-19 | 10.64 | $14.38 | 4827 |
| 2026-02-18 | 11.14 | $14.38 | 6049 |
| 2026-02-17 | 11.68 | $14.40 | 12039 |
| 2026-02-13 | 12.04 | $14.38 | 8400 |
| 2026-02-12 | 12.41 | $14.52 | 16031 |
| 2026-02-11 | 13.00 | $14.37 | 13200 |
| 2026-02-10 | 13.40 | $14.43 | 8400 |
| 2026-02-09 | 13.95 | $14.41 | 10606 |
| 2026-02-06 | 14.53 | $14.44 | 43300 |
| 2026-02-05 | 14.80 | $14.36 | 43700 |
| 2026-02-04 | 15.09 | $14.51 | 11720 |
| 2026-02-03 | 15.49 | $14.45 | 34300 |
| 2026-02-02 | 15.91 | $14.53 | 11900 |
| 2026-01-30 | 16.00 | $14.49 | 10600 |
| 2026-01-29 | 16.64 | $14.52 | 14000 |
| 2026-01-28 | 17.32 | $14.50 | 13400 |
| 2026-01-27 | 17.82 | $14.59 | 4325 |
| 2026-01-26 | 18.35 | $14.53 | 4813 |
| 2026-01-23 | 18.71 | $14.55 | 4536 |
| 2026-01-22 | 19.19 | $14.55 | 12200 |
| 2026-01-21 | 19.43 | $14.52 | 5300 |
| 2026-01-20 | 19.79 | $14.47 | 7500 |
| 2026-01-16 | 20.42 | $14.56 | 2000 |
| 2026-01-15 | 20.18 | $14.55 | 8809 |
| 2026-01-14 | 19.93 | $14.65 | 12000 |
| 2026-01-13 | 19.03 | $14.64 | 8300 |
| 2026-01-12 | 18.08 | $14.62 | 17418 |
| 2026-01-09 | 17.35 | $14.58 | 48200 |
| 2026-01-08 | 16.67 | $14.39 | 8000 |
| 2026-01-07 | 16.56 | $14.40 | 3000 |
| 2026-01-06 | 16.67 | $14.38 | 5900 |
| 2026-01-05 | 16.47 | $14.38 | 9400 |
| 2026-01-02 | 16.19 | $14.42 | 9736 |
| 2025-12-31 | 16.09 | $14.36 | 5702 |
| 2025-12-30 | 16.14 | $14.35 | 10700 |
| 2025-12-29 | 16.19 | $14.35 | 22900 |
| 2025-12-26 | 16.39 | $14.40 | 2400 |
| 2025-12-24 | 16.28 | $14.44 | 1108 |
| 2025-12-23 | 16.02 | $14.45 | 33900 |
| 2025-12-22 | 15.75 | $14.45 | 26140 |
| 2025-12-19 | 15.72 | $14.45 | 7300 |
| 2025-12-18 | 15.63 | $14.45 | 34100 |
| 2025-12-17 | 15.85 | $14.53 | 6700 |
| 2025-12-16 | 15.59 | $14.54 | 36310 |
| 2025-12-15 | 15.67 | $14.48 | 19911 |
| 2025-12-12 | 15.22 | $14.75 | 27600 |
| 2025-12-11 | 14.14 | $14.65 | 40100 |
| 2025-12-10 | 13.37 | $14.64 | 43363 |
| 2025-12-09 | 12.56 | $14.49 | 16900 |
| 2025-12-08 | 12.13 | $14.50 | 13900 |
| 2025-12-05 | 11.59 | $14.61 | 17018 |
| 2025-12-04 | 11.08 | $14.52 | 38724 |
| 2025-12-03 | 10.82 | $14.53 | 5024 |
| 2025-12-02 | 10.66 | $14.40 | 14200 |
| 2025-12-01 | 10.53 | $14.44 | 25212 |
| 2025-11-28 | 10.39 | $14.51 | 13000 |
| 2025-11-26 | 10.69 | $14.45 | 9941 |
| 2025-11-25 | 11.06 | $14.47 | 14744 |
| 2025-11-24 | 11.44 | $14.42 | 15400 |
| 2025-11-21 | 11.84 | $14.31 | 28000 |
| 2025-11-20 | 11.90 | $14.28 | 27327 |
| 2025-11-19 | 12.04 | $14.36 | 24000 |
| 2025-11-18 | 12.67 | $14.48 | 51800 |
| 2025-11-17 | 13.32 | $14.44 | 22700 |
| 2025-11-14 | 13.41 | $14.53 | 13900 |
| 2025-11-13 | 13.32 | $14.60 | 34321 |
| 2025-11-12 | 12.38 | $14.69 | 17800 |
| 2025-11-11 | 12.27 | $14.69 | 9049 |
| 2025-11-10 | 11.92 | $14.70 | 11735 |
| 2025-11-07 | 11.56 | $14.70 | 21300 |
| 2025-11-06 | 11.55 | $14.72 | 18823 |
| 2025-11-05 | 11.40 | $14.77 | 20535 |
| 2025-11-04 | 11.16 | $14.74 | 76900 |
| 2025-11-03 | 11.30 | $14.82 | 16800 |
| 2025-10-31 | 11.44 | $14.80 | 12100 |
| 2025-10-30 | 11.03 | $14.85 | 35900 |
| 2025-10-29 | 10.61 | $14.84 | 109600 |
| 2025-10-28 | 10.17 | $14.84 | 71000 |
| 2025-10-27 | 9.75 | $14.71 | 37800 |
| 2025-10-24 | 10.23 | $14.71 | 2300 |
| 2025-10-23 | 10.67 | $14.67 | 27612 |
| 2025-10-22 | 11.14 | $14.65 | 8600 |
| 2025-10-21 | 11.54 | $14.71 | 14229 |
| 2025-10-20 | 12.00 | $14.69 | 10101 |
| 2025-10-17 | 12.11 | $14.74 | 17821 |
| 2025-10-16 | 12.63 | $14.76 | 23609 |
| 2025-10-15 | 12.30 | $14.68 | 5952 |
| 2025-10-14 | 12.02 | $14.83 | 3537 |
| 2025-10-13 | 12.55 | $14.83 | 9545 |
| 2025-10-10 | 13.11 | $14.81 | 34044 |
| 2025-10-09 | 13.39 | $14.86 | 15113 |
| 2025-10-08 | 14.08 | $14.81 | 227400 |
| 2025-10-07 | 14.61 | $14.80 | 26700 |
| 2025-10-06 | 14.77 | $14.78 | 28900 |
| 2025-10-03 | 15.01 | $14.89 | 42705 |
| 2025-10-02 | 15.59 | $14.83 | 50934 |
| 2025-10-01 | 15.98 | $14.72 | 67400 |
| 2025-09-30 | 16.14 | $14.72 | 264300 |
| 2025-09-29 | 15.49 | $14.69 | 18046 |
| 2025-09-26 | 15.31 | $14.66 | 60900 |
| 2025-09-25 | 15.11 | $14.71 | 17351 |
| 2025-09-24 | 15.32 | $14.70 | 10723 |
| 2025-09-23 | 15.36 | $14.72 | 4142 |
| 2025-09-22 | 15.76 | $14.71 | 6528 |
| 2025-09-19 | 15.49 | $14.66 | 12500 |
| 2025-09-18 | 15.21 | $14.65 | 12935 |
| 2025-09-17 | 14.70 | $14.68 | 19613 |
| 2025-09-16 | 14.50 | $14.71 | 4400 |
| 2025-09-15 | 14.51 | $14.70 | 16737 |
| 2025-09-12 | 14.52 | $14.81 | 20339 |
| 2025-09-11 | 14.60 | $14.77 | 19700 |
| 2025-09-10 | 14.68 | $14.82 | 18325 |
| 2025-09-09 | 14.18 | $14.80 | 4323 |
| 2025-09-08 | 13.65 | $14.81 | 11800 |
| 2025-09-05 | 12.97 | $14.80 | 13500 |
| 2025-09-04 | 12.55 | $14.78 | 16600 |
| 2025-09-03 | 11.99 | $14.78 | 8100 |
| 2025-09-02 | 11.40 | $14.79 | 16800 |
| 2025-08-29 | 10.77 | $14.83 | 15925 |
| 2025-08-28 | 10.12 | $14.80 | 28411 |
| 2025-08-27 | 9.43 | $14.72 | 4800 |
| 2025-08-26 | 9.87 | $14.74 | 8832 |
| 2025-08-25 | 10.23 | $14.73 | 10100 |
| 2025-08-22 | 10.61 | $14.69 | 19200 |
| 2025-08-21 | 10.80 | $14.68 | 30539 |
| 2025-08-20 | 10.99 | $14.65 | 10800 |
| 2025-08-19 | 11.20 | $14.67 | 15628 |
| 2025-08-18 | 11.33 | $14.69 | 9500 |
| 2025-08-15 | 11.68 | $14.70 | 34545 |
| 2025-08-14 | 12.05 | $14.77 | 48915 |
| 2025-08-13 | 12.06 | $14.75 | 56400 |
| 2025-08-12 | 12.21 | $14.71 | 5523 |
| 2025-08-11 | 12.59 | $14.70 | 16641 |
| 2025-08-08 | 13.06 | $14.68 | 15200 |
| 2025-08-07 | 13.56 | $14.70 | 10910 |
| 2025-08-06 | 14.01 | $14.68 | 6816 |
| 2025-08-05 | 14.55 | $14.69 | 9710 |
| 2025-08-04 | 15.11 | $14.70 | 10223 |
| 2025-08-01 | 15.51 | $14.69 | 27645 |
| 2025-07-31 | 16.10 | $14.70 | 63331 |
| 2025-07-30 | 16.67 | $14.68 | 91507 |
| 2025-07-29 | 17.31 | $14.59 | 40314 |
| 2025-07-28 | 17.99 | $14.61 | 29900 |
| 2025-07-25 | 18.88 | $14.59 | 27200 |
| 2025-07-24 | 19.69 | $14.58 | 22607 |
| 2025-07-23 | 20.57 | $14.57 | 46700 |
| 2025-07-22 | 21.54 | $14.49 | 14728 |
| 2025-07-21 | 22.33 | $14.47 | 9119 |
| 2025-07-18 | 23.16 | $14.52 | 27600 |
| 2025-07-17 | 23.73 | $14.46 | 30300 |
| 2025-07-16 | 23.97 | $14.43 | 8200 |
| 2025-07-15 | 24.21 | $14.44 | 17500 |
| 2025-07-14 | 24.41 | $14.54 | 48048 |
| 2025-07-11 | 25.39 | $14.68 | 18935 |
| 2025-07-10 | 26.63 | $14.71 | 12800 |
| 2025-07-09 | 27.40 | $14.69 | 39000 |
| 2025-07-08 | 28.22 | $14.68 | 25600 |
| 2025-07-07 | 29.07 | $14.78 | 108032 |
| 2025-07-03 | 29.98 | $14.61 | 19732 |
| 2025-07-02 | 30.17 | $14.54 | 101449 |
| 2025-07-01 | 30.42 | $14.56 | 25300 |
| 2025-06-30 | 29.96 | $14.55 | 48737 |
| 2025-06-27 | 29.47 | $14.64 | 34400 |
| 2025-06-26 | 29.31 | $14.64 | 34928 |
| 2025-06-25 | 28.96 | $14.67 | 22100 |
| 2025-06-24 | 28.63 | $14.69 | 28305 |
| 2025-06-23 | 28.19 | $14.63 | 22903 |
| 2025-06-20 | 27.73 | $14.66 | 13700 |
| 2025-06-18 | 27.37 | $14.65 | 11103 |
| 2025-06-17 | 27.14 | $14.67 | 30000 |
| 2025-06-16 | 26.50 | $14.67 | 11300 |
| 2025-06-13 | 25.86 | $14.63 | 19003 |
| 2025-06-12 | 25.18 | $14.78 | 40900 |
| 2025-06-11 | 24.96 | $14.72 | 18500 |
| 2025-06-10 | 24.57 | $14.77 | 18816 |
| 2025-06-09 | 24.28 | $14.70 | 31625 |
| 2025-06-06 | 23.91 | $14.72 | 47114 |
| 2025-06-05 | 23.14 | $14.69 | 30917 |
| 2025-06-04 | 22.33 | $14.73 | 10803 |
| 2025-06-03 | 21.65 | $14.70 | 43500 |
| 2025-06-02 | 20.93 | $14.92 | 59371 |
| 2025-05-30 | 20.93 | $14.97 | 301493 |
| 2025-05-29 | 21.26 | $15.00 | 21370 |
| 2025-05-28 | 21.41 | $15.01 | 7661 |
| 2025-05-27 | 21.61 | $15.00 | 28627 |
| 2025-05-23 | 21.82 | $15.00 | 42739 |
| 2025-05-22 | 21.73 | $14.95 | 29131 |
| 2025-05-21 | 22.16 | $14.98 | 22882 |
| 2025-05-20 | 22.62 | $14.96 | 15826 |
| 2025-05-19 | 23.39 | $14.97 | 18749 |
| 2025-05-16 | 24.35 | $14.99 | 48283 |
| 2025-05-15 | 25.40 | $15.02 | 48082 |
| 2025-05-14 | 26.52 | $15.19 | 6955 |
| 2025-05-13 | 26.76 | $15.20 | 4536 |
| 2025-05-12 | 26.71 | $15.20 | 18043 |
| 2025-05-09 | 26.67 | $15.17 | 1915 |
| 2025-05-08 | 26.96 | $15.13 | 12096 |
| 2025-05-07 | 27.27 | $15.14 | 9374 |
| 2025-05-06 | 27.40 | $15.13 | 34373 |
| 2025-05-05 | 27.53 | $15.16 | 29837 |
| 2025-05-02 | 27.42 | $15.25 | 16639 |
| 2025-05-01 | 26.82 | $15.22 | 26000 |
| 2025-04-30 | 26.20 | $15.24 | 30706 |
| 2025-04-29 | 25.75 | $15.22 | 16700 |
| 2025-04-28 | 25.35 | $15.22 | 22700 |
| 2025-04-25 | 24.93 | $15.21 | 2900 |
| 2025-04-24 | 24.42 | $15.20 | 12031 |
| 2025-04-23 | 23.89 | $15.13 | 23900 |
| 2025-04-22 | 23.64 | $15.16 | 6316 |
| 2025-04-21 | 23.38 | $15.11 | 34734 |
| 2025-04-17 | 23.11 | $15.15 | 2900 |
| 2025-04-16 | 23.14 | $15.07 | 8148 |
| 2025-04-15 | 23.17 | $15.16 | 25600 |
| 2025-04-14 | 22.61 | $15.23 | 21148 |
| 2025-04-11 | 22.03 | $15.09 | 23900 |
| 2025-04-10 | 21.82 | $15.04 | 13200 |
| 2025-04-09 | 21.65 | $15.15 | 16500 |
| 2025-04-08 | 21.42 | $15.00 | 9617 |
| 2025-04-07 | 21.18 | $14.97 | 38444 |
| 2025-04-04 | 20.99 | $15.47 | 205000 |
| 2025-04-03 | 19.37 | $15.60 | 21800 |
| 2025-04-02 | 17.67 | $15.35 | 6948 |
| 2025-04-01 | 17.67 | $15.38 | 14511 |
| 2025-03-31 | 17.66 | $15.21 | 227900 |
| 2025-03-28 | 18.05 | $15.19 | 13844 |
| 2025-03-27 | 18.64 | $15.15 | 4600 |
| 2025-03-26 | 19.20 | $15.16 | 8900 |
| 2025-03-25 | 19.49 | $15.17 | 13940 |
| 2025-03-24 | 19.79 | $15.08 | 21226 |
| 2025-03-21 | 20.11 | $15.08 | 5943 |
| 2025-03-20 | 20.17 | $15.15 | 3119 |
| 2025-03-19 | 20.23 | $15.12 | 29000 |
| 2025-03-18 | 20.30 | $15.06 | 1004 |
| 2025-03-17 | 19.97 | $15.11 | 4500 |
| 2025-03-14 | 19.62 | $15.05 | 23700 |
| 2025-03-13 | 19.25 | $15.11 | 7800 |
| 2025-03-12 | 19.38 | $15.13 | 4547 |
| 2025-03-11 | 19.20 | $15.10 | 10043 |
| 2025-03-10 | 19.02 | $15.14 | 6540 |
| 2025-03-07 | 18.98 | $15.16 | 941 |
| 2025-03-06 | 18.57 | $15.18 | 3000 |
| 2025-03-05 | 18.13 | $15.25 | 20200 |
| 2025-03-04 | 17.68 | $15.10 | 31644 |
| 2025-03-03 | 16.66 | $15.13 | 13805 |
| 2025-02-28 | 15.64 | $15.14 | 18117 |
| 2025-02-27 | 14.57 | $15.12 | 22114 |
| 2025-02-26 | 13.79 | $15.10 | 47838 |
| 2025-02-25 | 12.97 | $15.16 | 76906 |
| 2025-02-24 | 12.30 | $15.30 | 6500 |
| 2025-02-21 | 12.03 | $15.29 | 16648 |
| 2025-02-20 | 11.75 | $15.30 | 8300 |
| 2025-02-19 | 11.30 | $15.28 | 23129 |
| 2025-02-18 | 10.83 | $15.39 | 16302 |
| 2025-02-14 | 10.21 | $15.33 | 12733 |
| 2025-02-13 | 9.55 | $15.29 | 14400 |
| 2025-02-12 | 9.37 | $15.29 | 6400 |
| 2025-02-11 | 9.50 | $15.31 | 5306 |
| 2025-02-10 | 9.44 | $15.30 | 8600 |
| 2025-02-07 | 9.59 | $15.27 | 8700 |
| 2025-02-06 | 9.85 | $15.26 | 22544 |
| 2025-02-05 | 10.13 | $15.24 | 13543 |
| 2025-02-04 | 10.63 | $15.26 | 18900 |
| 2025-02-03 | 10.77 | $15.13 | 5100 |
| 2025-01-31 | 11.16 | $15.15 | 44328 |
| 2025-01-30 | 11.70 | $15.12 | 23728 |
| 2025-01-29 | 11.82 | $15.03 | 10923 |
| 2025-01-28 | 11.46 | $15.09 | 5200 |
| 2025-01-27 | 11.09 | $15.02 | 20914 |
| 2025-01-24 | 10.69 | $15.09 | 8800 |
| 2025-01-23 | 10.61 | $15.11 | 4205 |
| 2025-01-22 | 10.62 | $15.16 | 8831 |
| 2025-01-21 | 10.63 | $15.11 | 7615 |
| 2025-01-17 | 10.73 | $15.11 | 11400 |
| 2025-01-16 | 10.84 | $15.14 | 22500 |
| 2025-01-15 | 10.86 | $15.13 | 26900 |
| 2025-01-14 | 10.61 | $15.12 | 14340 |
| 2025-01-13 | 10.76 | $15.15 | 12600 |
| 2025-01-10 | 10.92 | $15.08 | 37700 |
| 2025-01-08 | 10.79 | $15.19 | 14126 |
| 2025-01-07 | 11.22 | $15.26 | 33800 |
| 2025-01-06 | 11.66 | $15.34 | 207500 |
| 2025-01-03 | 12.27 | $15.22 | 30700 |
| 2025-01-02 | 12.82 | $15.26 | 11509 |
| 2024-12-31 | 12.93 | $15.44 | 217741 |
| 2024-12-30 | 13.13 | $15.18 | 6201 |
| 2024-12-27 | 13.50 | $15.21 | 4513 |
| 2024-12-26 | 13.99 | $15.22 | 7207 |
| 2024-12-24 | 14.62 | $15.28 | 10000 |
| 2024-12-23 | 15.15 | $15.20 | 12235 |
| 2024-12-20 | 15.71 | $15.20 | 31900 |
| 2024-12-19 | 15.55 | $15.14 | 25334 |
| 2024-12-18 | 15.68 | $15.25 | 31500 |
| 2024-12-17 | 15.85 | $15.49 | 20627 |
| 2024-12-16 | 16.02 | $15.44 | 16900 |
| 2024-12-13 | 16.24 | $15.45 | 13900 |
| 2024-12-12 | 16.22 | $15.55 | 7100 |
| 2024-12-11 | 15.65 | $15.55 | 16139 |
| 2024-12-10 | 15.04 | $15.53 | 7200 |
| 2024-12-09 | 14.70 | $15.48 | 13417 |
| 2024-12-06 | 13.84 | $15.54 | 23014 |
| 2024-12-05 | 12.78 | $15.47 | 14200 |
| 2024-12-04 | 12.20 | $15.31 | 19200 |
| 2024-12-03 | 12.05 | $15.30 | 42400 |
| 2024-12-02 | 11.51 | $15.28 | 7400 |
| 2024-11-29 | 11.04 | $15.33 | 7536 |
| 2024-11-27 | 10.31 | $15.31 | 6435 |
| 2024-11-26 | 9.79 | $15.25 | 10300 |
| 2024-11-25 | 9.51 | $15.20 | 13203 |
| 2024-11-22 | 9.37 | $15.14 | 19225 |
| 2024-11-21 | 9.22 | $15.15 | 14003 |
| 2024-11-20 | 9.52 | $15.15 | 13100 |
| 2024-11-19 | 9.84 | $15.23 | 5813 |
| 2024-11-18 | 10.11 | $15.20 | 13100 |
| 2024-11-15 | 10.39 | $15.17 | 5300 |
| 2024-11-14 | 10.84 | $15.31 | 19300 |
| 2024-11-13 | 10.74 | $15.30 | 3619 |
| 2024-11-12 | 10.99 | $15.30 | 9112 |
| 2024-11-11 | 11.19 | $15.41 | 9700 |
| 2024-11-08 | 11.10 | $15.47 | 15800 |
| 2024-11-07 | 10.68 | $15.39 | 18737 |
| 2024-11-06 | 10.79 | $15.41 | 12910 |
| 2024-11-05 | 10.63 | $15.36 | 7400 |
| 2024-11-04 | 10.96 | $15.29 | 9400 |
| 2024-11-01 | 11.25 | $15.31 | 13545 |
| 2024-10-31 | 11.29 | $15.30 | 6200 |
| 2024-10-30 | 11.55 | $15.27 | 8100 |
| 2024-10-29 | 11.83 | $15.28 | 10900 |
| 2024-10-28 | 12.06 | $15.40 | 33746 |
| 2024-10-25 | 11.54 | $15.43 | 13720 |
| 2024-10-24 | 12.04 | $15.37 | 3400 |
| 2024-10-23 | 12.51 | $15.31 | 17320 |
| 2024-10-22 | 13.00 | $15.41 | 15449 |
| 2024-10-21 | 13.59 | $15.45 | 7700 |
| 2024-10-18 | 13.80 | $15.48 | 12635 |
| 2024-10-17 | 14.02 | $15.34 | 6520 |
| 2024-10-16 | 14.54 | $15.37 | 8600 |
| 2024-10-15 | 15.21 | $15.35 | 18124 |
| 2024-10-14 | 15.98 | $15.50 | 7922 |
| 2024-10-11 | 16.26 | $15.51 | 13100 |
| 2024-10-10 | 15.93 | $15.56 | 10244 |
| 2024-10-09 | 15.58 | $15.52 | 7300 |
| 2024-10-08 | 15.37 | $15.50 | 19525 |
| 2024-10-07 | 15.15 | $15.42 | 35049 |
| 2024-10-04 | 14.91 | $15.54 | 168800 |
| 2024-10-03 | 14.07 | $15.50 | 5400 |
| 2024-10-02 | 13.40 | $15.45 | 3014 |
| 2024-10-01 | 12.84 | $15.46 | 188600 |
| 2024-09-30 | 11.60 | $15.39 | 7000 |
| 2024-09-27 | 10.31 | $15.29 | 8100 |
| 2024-09-26 | 10.00 | $15.25 | 28000 |
| 2024-09-25 | 10.01 | $15.21 | 5344 |
| 2024-09-24 | 10.46 | $15.20 | 7400 |
| 2024-09-23 | 10.78 | $15.15 | 9221 |
| 2024-09-20 | 10.86 | $15.19 | 22337 |
| 2024-09-19 | 10.94 | $15.18 | 80800 |
| 2024-09-18 | 11.03 | $15.31 | 11227 |
| 2024-09-17 | 11.38 | $15.25 | 7500 |
| 2024-09-16 | 11.58 | $15.22 | 19700 |
| 2024-09-13 | 12.01 | $15.25 | 10400 |
| 2024-09-12 | 12.23 | $15.39 | 39400 |
| 2024-09-11 | 12.30 | $15.33 | 11529 |
| 2024-09-10 | 12.70 | $15.32 | 8400 |
| 2024-09-09 | 13.20 | $15.33 | 20900 |
| 2024-09-06 | 13.73 | $15.24 | 22600 |
| 2024-09-05 | 14.42 | $15.27 | 13100 |
| 2024-09-04 | 14.81 | $15.19 | 4408 |
| 2024-09-03 | 14.83 | $15.17 | 20636 |
| 2024-08-30 | 14.86 | $15.22 | 12400 |
| 2024-08-29 | 15.12 | $15.19 | 10311 |
| 2024-08-28 | 15.10 | $15.14 | 21140 |
| 2024-08-27 | 15.08 | $15.20 | 19920 |
| 2024-08-26 | 15.06 | $15.15 | 37121 |
| 2024-08-23 | 15.03 | $15.03 | 27600 |
| 2024-08-22 | 14.47 | $14.98 | 53700 |
| 2024-08-21 | 13.87 | $15.14 | 17100 |
| 2024-08-20 | 14.42 | $15.15 | 12700 |
| 2024-08-19 | 14.93 | $15.17 | 27400 |
| 2024-08-16 | 15.46 | $15.12 | 10400 |
| 2024-08-15 | 16.15 | $15.14 | 16200 |
| 2024-08-14 | 16.68 | $15.20 | 16700 |
| 2024-08-13 | 17.13 | $15.18 | 39413 |
| 2024-08-12 | 17.60 | $15.18 | 32225 |
| 2024-08-09 | 18.52 | $15.13 | 19800 |
| 2024-08-08 | 19.25 | $15.15 | 14100 |
| 2024-08-07 | 20.02 | $15.11 | 37100 |
| 2024-08-06 | 20.82 | $14.99 | 26700 |
| 2024-08-05 | 20.80 | $15.00 | 31100 |
| 2024-08-02 | 20.78 | $15.20 | 19001 |
| 2024-08-01 | 21.42 | $15.25 | 30619 |
| 2024-07-31 | 21.93 | $15.25 | 27547 |
| 2024-07-30 | 22.02 | $15.30 | 59000 |
| 2024-07-29 | 22.11 | $15.22 | 3442 |
| 2024-07-26 | 22.65 | $15.19 | 28700 |
| 2024-07-25 | 23.22 | $15.21 | 20900 |
| 2024-07-24 | 23.74 | $15.22 | 16600 |
| 2024-07-23 | 24.21 | $15.28 | 31600 |
| 2024-07-22 | 24.54 | $15.23 | 8712 |
| 2024-07-19 | 25.12 | $15.23 | 3800 |
| 2024-07-18 | 25.72 | $15.23 | 29100 |
| 2024-07-17 | 26.53 | $15.24 | 20841 |
| 2024-07-16 | 27.37 | $15.35 | 17514 |
| 2024-07-15 | 27.78 | $15.28 | 15018 |
| 2024-07-12 | 28.21 | $15.35 | 38510 |
| 2024-07-11 | 28.07 | $15.37 | 14500 |
| 2024-07-10 | 27.85 | $15.37 | 8700 |
| 2024-07-09 | 27.62 | $15.36 | 52229 |
| 2024-07-08 | 27.38 | $15.39 | 185118 |
| 2024-07-05 | 26.69 | $15.44 | 19900 |
| 2024-07-03 | 25.98 | $15.36 | 6700 |
| 2024-07-02 | 25.22 | $15.38 | 1734 |
| 2024-07-01 | 25.30 | $15.30 | 212100 |
| 2024-06-28 | 25.17 | $15.36 | 12500 |
| 2024-06-27 | 24.82 | $15.35 | 4300 |
| 2024-06-26 | 24.56 | $15.28 | 2400 |
| 2024-06-25 | 24.66 | $15.27 | 6700 |
| 2024-06-24 | 24.76 | $15.25 | 2708 |
| 2024-06-21 | 25.00 | $15.26 | 8848 |
| 2024-06-20 | 25.28 | $15.21 | 6341 |
| 2024-06-18 | 25.40 | $15.27 | 15000 |
| 2024-06-17 | 25.53 | $15.20 | 5214 |
| 2024-06-14 | 25.81 | $15.23 | 6100 |
| 2024-06-13 | 26.10 | $15.40 | 21919 |
| 2024-06-12 | 25.53 | $15.33 | 15700 |
| 2024-06-11 | 25.09 | $15.32 | 14221 |
| 2024-06-10 | 24.84 | $15.26 | 20411 |
| 2024-06-07 | 24.65 | $15.22 | 18313 |
| 2024-06-06 | 24.65 | $15.15 | 10500 |
| 2024-06-05 | 24.76 | $15.20 | 11042 |
| 2024-06-04 | 24.95 | $15.16 | 17244 |
| 2024-06-03 | 25.17 | $15.09 | 7815 |
| 2024-05-31 | 25.54 | $15.06 | 15700 |
| 2024-05-30 | 25.93 | $15.05 | 6200 |
| 2024-05-29 | 26.35 | $15.10 | 10419 |
| 2024-05-28 | 26.93 | $15.10 | 7626 |
| 2024-05-24 | 27.34 | $15.10 | 4600 |
| 2024-05-23 | 27.97 | $15.10 | 16837 |
| 2024-05-22 | 28.64 | $15.14 | 7526 |
| 2024-05-21 | 29.10 | $15.15 | 7600 |
| 2024-05-20 | 29.59 | $15.17 | 20216 |
| 2024-05-17 | 29.95 | $15.19 | 14400 |
| 2024-05-16 | 30.34 | $15.19 | 30448 |
| 2024-05-15 | 30.85 | $15.12 | 11100 |
| 2024-05-14 | 31.53 | $15.06 | 19030 |
| 2024-05-13 | 32.29 | $15.18 | 7449 |
| 2024-05-10 | 32.67 | $15.20 | 8700 |
| 2024-05-09 | 33.17 | $15.20 | 6600 |
| 2024-05-08 | 33.59 | $15.23 | 17336 |
| 2024-05-07 | 34.04 | $15.23 | 13019 |
| 2024-05-06 | 34.36 | $15.24 | 9328 |
| 2024-05-03 | 34.69 | $15.23 | 8302 |
| 2024-05-02 | 35.10 | $15.17 | 9430 |
| 2024-05-01 | 35.52 | $15.20 | 15500 |
| 2024-04-30 | 36.09 | $15.25 | 6500 |
| 2024-04-29 | 36.68 | $15.23 | 23100 |
| 2024-04-26 | 37.26 | $15.23 | 29200 |
| 2024-04-25 | 37.91 | $15.15 | 21226 |
| 2024-04-24 | 38.69 | $15.27 | 141200 |
| 2024-04-23 | 39.25 | $15.37 | 129600 |
| 2024-04-22 | 39.85 | $15.05 | 38900 |
| 2024-04-19 | 39.05 | $15.00 | 20117 |
| 2024-04-18 | 38.01 | $15.05 | 15200 |
| 2024-04-17 | 36.92 | $15.10 | 1100 |
| 2024-04-16 | 35.86 | $15.12 | 2914 |
| 2024-04-15 | 34.69 | $15.10 | 21023 |
| 2024-04-12 | 33.46 | $15.28 | 5314 |
| 2024-04-11 | 32.46 | $15.41 | 12500 |
| 2024-04-10 | 31.64 | $15.43 | 23000 |
| 2024-04-09 | 30.78 | $15.56 | 25535 |
| 2024-04-08 | 30.06 | $15.54 | 10200 |
| 2024-04-05 | 29.31 | $15.57 | 19306 |
| 2024-04-04 | 28.39 | $15.71 | 14700 |
| 2024-04-03 | 27.61 | $15.79 | 5902 |
| 2024-04-02 | 26.99 | $15.75 | 4000 |
| 2024-04-01 | 25.73 | $15.78 | 163300 |
| 2024-03-28 | 24.40 | $15.86 | 102000 |
| 2024-03-27 | 22.97 | $16.05 | 86134 |
| 2024-03-26 | 23.95 | $16.04 | 42800 |
| 2024-03-25 | 24.98 | $16.13 | 271800 |
| 2024-03-22 | 25.44 | $16.05 | 37424 |
| 2024-03-21 | 26.36 | $16.02 | 14800 |
| 2024-03-20 | 27.64 | $15.99 | 8927 |
| 2024-03-19 | 28.97 | $15.95 | 25100 |
| 2024-03-18 | 30.38 | $15.83 | 52600 |
| 2024-03-15 | 31.58 | $15.96 | 4500 |
| 2024-03-14 | 32.30 | $15.98 | 11200 |
| 2024-03-13 | 32.90 | $16.13 | 6214 |
| 2024-03-12 | 32.20 | $16.12 | 6138 |
| 2024-03-11 | 31.75 | $16.10 | 10713 |
| 2024-03-08 | 31.27 | $16.05 | 3800 |
| 2024-03-07 | 30.77 | $16.05 | 6800 |
| 2024-03-06 | 30.37 | $15.99 | 11536 |
| 2024-03-05 | 30.30 | $15.98 | 2500 |
| 2024-03-04 | 30.23 | $16.01 | 14130 |
| 2024-03-01 | 30.16 | $16.01 | 19800 |
| 2024-02-29 | 29.65 | $16.07 | 4400 |
| 2024-02-28 | 29.23 | $16.02 | 3000 |
| 2024-02-27 | 28.95 | $16.01 | 8600 |
| 2024-02-26 | 28.65 | $16.01 | 2130 |
| 2024-02-23 | 28.42 | $16.00 | 12004 |
| 2024-02-22 | 28.21 | $16.09 | 4008 |
| 2024-02-21 | 27.99 | $16.12 | 4900 |
| 2024-02-20 | 27.76 | $16.05 | 3647 |
| 2024-02-16 | 27.39 | $15.98 | 2015 |
| 2024-02-15 | 27.45 | $16.07 | 2500 |
| 2024-02-14 | 27.60 | $16.05 | 1800 |
| 2024-02-13 | 27.36 | $16.09 | 9400 |
| 2024-02-12 | 26.45 | $16.13 | 3839 |
| 2024-02-09 | 25.33 | $16.09 | 600 |
| 2024-02-08 | 24.52 | $16.06 | 1242 |
| 2024-02-07 | 23.76 | $16.10 | 6217 |
| 2024-02-06 | 22.97 | $16.10 | 2300 |
| 2024-02-05 | 22.36 | $15.99 | 3518 |
| 2024-02-02 | 21.51 | $15.95 | 4000 |
| 2024-02-01 | 20.82 | $16.06 | 9440 |
| 2024-01-31 | 20.19 | $15.90 | 7400 |
| 2024-01-30 | 19.94 | $15.93 | 3700 |
| 2024-01-29 | 19.72 | $15.84 | 2924 |
| 2024-01-26 | 19.49 | $15.85 | 3003 |
| 2024-01-25 | 19.06 | $15.84 | 1300 |
| 2024-01-24 | 19.02 | $15.83 | 1537 |
| 2024-01-23 | 19.07 | $15.76 | 5201 |
| 2024-01-22 | 19.06 | $15.78 | 7000 |
| 2024-01-19 | 19.46 | $15.73 | 6127 |
| 2024-01-18 | 19.77 | $15.75 | 19212 |
| 2024-01-17 | 20.50 | $15.80 | 4300 |
| 2024-01-16 | 21.55 | $15.85 | 4424 |
| 2024-01-12 | 22.56 | $15.75 | 4700 |
| 2024-01-11 | 23.62 | $15.97 | 2946 |
| 2024-01-10 | 23.61 | $15.95 | 1626 |
| 2024-01-09 | 23.72 | $15.87 | 1200 |
| 2024-01-08 | 23.96 | $15.88 | 4447 |
| 2024-01-05 | 24.47 | $15.81 | 2006 |
| 2024-01-04 | 24.51 | $15.80 | 6000 |
| 2024-01-03 | 24.94 | $15.78 | 3100 |
| 2024-01-02 | 25.40 | $15.68 | 3600 |
| 2023-12-29 | 25.87 | $15.75 | 6600 |
| 2023-12-28 | 26.88 | $15.84 | 10300 |
| 2023-12-27 | 27.46 | $15.92 | 7900 |
| 2023-12-26 | 28.07 | $15.73 | 9000 |
| 2023-12-22 | 29.29 | $15.75 | 17500 |
| 2023-12-21 | 30.57 | $15.64 | 5400 |
| 2023-12-20 | 30.40 | $15.68 | 6800 |
| 2023-12-19 | 30.80 | $15.74 | 7912 |
| 2023-12-18 | 31.39 | $15.67 | 3620 |
| 2023-12-15 | 32.30 | $15.62 | 7230 |
| 2023-12-14 | 33.26 | $15.67 | 8606 |
| 2023-12-13 | 34.04 | $15.75 | 6100 |
| 2023-12-12 | 34.86 | $15.54 | 21007 |
| 2023-12-11 | 35.99 | $15.60 | 3102 |
| 2023-12-08 | 35.87 | $15.60 | 2801 |
| 2023-12-07 | 35.75 | $15.60 | 10137 |
| 2023-12-06 | 35.62 | $15.69 | 1400 |
| 2023-12-05 | 34.56 | $15.67 | 5431 |
| 2023-12-04 | 33.44 | $15.64 | 2700 |
| 2023-12-01 | 32.64 | $15.63 | 4200 |
| 2023-11-30 | 31.80 | $15.55 | 5004 |
| 2023-11-29 | 31.39 | $15.52 | 3544 |
| 2023-11-28 | 30.95 | $15.51 | 2700 |
| 2023-11-27 | 30.27 | $15.55 | 5800 |
| 2023-11-24 | 29.45 | $15.60 | 2600 |
| 2023-11-22 | 28.59 | $15.50 | 3340 |
| 2023-11-21 | 27.92 | $15.51 | 3100 |
| 2023-11-20 | 27.34 | $15.50 | 3000 |
| 2023-11-17 | 26.73 | $15.48 | 9934 |
| 2023-11-16 | 26.21 | $15.43 | 2240 |
| 2023-11-15 | 25.83 | $15.33 | 1600 |
| 2023-11-14 | 25.56 | $15.33 | 2300 |
| 2023-11-13 | 25.28 | $15.44 | 4815 |
| 2023-11-10 | 24.39 | $15.45 | 7300 |
| 2023-11-09 | 23.46 | $15.39 | 6936 |
| 2023-11-08 | 22.39 | $15.39 | 21000 |
| 2023-11-07 | 20.93 | $15.39 | 8345 |
| 2023-11-06 | 19.40 | $15.33 | 4021 |
| 2023-11-03 | 17.92 | $15.39 | 5300 |
| 2023-11-02 | 16.39 | $15.28 | 10100 |
| 2023-11-01 | 14.92 | $15.11 | 6800 |
| 2023-10-31 | 13.91 | $15.05 | 5731 |
| 2023-10-30 | 13.41 | $15.05 | 2709 |
| 2023-10-27 | 12.80 | $15.05 | 2500 |
| 2023-10-26 | 12.16 | $15.02 | 4513 |
| 2023-10-25 | 11.49 | $15.09 | 1700 |
| 2023-10-24 | 11.14 | $15.09 | 1803 |
| 2023-10-23 | 10.77 | $15.08 | 1512 |
| 2023-10-20 | 10.38 | $15.08 | 4947 |
| 2023-10-19 | 9.91 | $15.06 | 3100 |
| 2023-10-18 | 10.17 | $15.10 | 2900 |
| 2023-10-17 | 10.44 | $15.10 | 1244 |
| 2023-10-16 | 10.41 | $15.08 | 5607 |
| 2023-10-13 | 10.38 | $15.15 | 2800 |
| 2023-10-12 | 10.44 | $15.16 | 2348 |
| 2023-10-11 | 10.76 | $15.40 | 4528 |
| 2023-10-10 | 10.93 | $15.36 | 2440 |
| 2023-10-09 | 11.11 | $15.28 | 3323 |
| 2023-10-06 | 11.66 | $15.24 | 14800 |
| 2023-10-05 | 12.24 | $15.18 | 1700 |
| 2023-10-04 | 12.85 | $15.13 | 5023 |
| 2023-10-03 | 13.17 | $15.12 | 1600 |
| 2023-10-02 | 13.16 | $15.29 | 11500 |
| 2023-09-29 | 13.76 | $15.24 | 5513 |
| 2023-09-28 | 14.38 | $15.25 | 2344 |
| 2023-09-27 | 15.09 | $15.25 | 7200 |
| 2023-09-26 | 15.84 | $15.30 | 11501 |
| 2023-09-25 | 16.32 | $15.35 | 4200 |
| 2023-09-22 | 17.17 | $15.33 | 8016 |
| 2023-09-21 | 18.05 | $15.34 | 7032 |
| 2023-09-20 | 18.79 | $15.28 | 3300 |
| 2023-09-19 | 19.33 | $15.29 | 4200 |
| 2023-09-18 | 19.89 | $15.27 | 1800 |
| 2023-09-15 | 20.34 | $15.23 | 3700 |
| 2023-09-14 | 20.81 | $15.26 | 4400 |
| 2023-09-13 | 21.26 | $15.34 | 2200 |
| 2023-09-12 | 21.74 | $15.35 | 10700 |
| 2023-09-11 | 22.81 | $15.29 | 1013 |
| 2023-09-08 | 23.56 | $15.30 | 9642 |
| 2023-09-07 | 24.35 | $15.25 | 8043 |
| 2023-09-06 | 25.25 | $15.20 | 4401 |
| 2023-09-05 | 26.00 | $15.23 | 4531 |
| 2023-09-01 | 26.82 | $15.26 | 15300 |
| 2023-08-31 | 27.68 | $15.23 | 3600 |
| 2023-08-30 | 28.06 | $15.24 | 5100 |
| 2023-08-29 | 28.45 | $15.27 | 14307 |
| 2023-08-28 | 29.07 | $15.25 | 14800 |
| 2023-08-25 | 29.45 | $15.01 | 59410 |
| 2023-08-24 | 28.90 | $14.99 | 62120 |
| 2023-08-23 | 28.32 | $15.18 | 1800 |
| 2023-08-22 | 28.16 | $15.11 | 125500 |
| 2023-08-21 | 27.93 | $15.13 | 2630 |
| 2023-08-18 | 27.72 | $15.18 | 143800 |
| 2023-08-17 | 27.50 | $15.17 | 65000 |
| 2023-08-16 | 27.73 | $15.31 | 110404 |
| 2023-08-15 | 27.97 | $15.32 | 100626 |
| 2023-08-14 | 27.91 | $15.28 | 71800 |
| 2023-08-11 | 28.42 | $15.49 | 27523 |
| 2023-08-10 | 29.71 | $15.80 | 3400 |
| 2023-08-09 | 29.79 | $15.83 | 3500 |
| 2023-08-08 | 29.87 | $15.77 | 3025 |
| 2023-08-07 | 29.39 | $15.80 | 8843 |
| 2023-08-04 | 29.10 | $15.59 | 11300 |
| 2023-08-03 | 28.66 | $15.67 | 6600 |
| 2023-08-02 | 28.85 | $15.74 | 7130 |
| 2023-08-01 | 29.05 | $15.80 | 7621 |
| 2023-07-31 | 27.92 | $15.89 | 10125 |
| 2023-07-28 | 26.18 | $15.88 | 33109 |
| 2023-07-27 | 24.49 | $15.85 | 16845 |
| 2023-07-26 | 22.81 | $15.75 | 5442 |
| 2023-07-25 | 21.50 | $15.62 | 2826 |
| 2023-07-24 | 20.36 | $15.60 | 3200 |
| 2023-07-21 | 19.23 | $15.55 | 800 |
| 2023-07-20 | 18.58 | $15.59 | 1800 |
| 2023-07-19 | 17.49 | $15.61 | 2100 |
| 2023-07-18 | 16.24 | $15.65 | 3000 |
| 2023-07-17 | 14.92 | $15.66 | 8600 |
| 2023-07-14 | 13.70 | $15.55 | 7700 |
| 2023-07-13 | 12.42 | $15.53 | 3319 |
| 2023-07-12 | 11.70 | $15.51 | 18200 |
| 2023-07-11 | 10.94 | $15.46 | 7643 |
| 2023-07-10 | 10.74 | $15.43 | 11200 |
| 2023-07-07 | 10.96 | $15.40 | 2900 |
| 2023-07-06 | 11.44 | $15.34 | 6906 |
| 2023-07-05 | 11.90 | $15.46 | 3914 |
| 2023-07-03 | 11.86 | $15.44 | 2400 |
| 2023-06-30 | 11.97 | $15.42 | 6702 |
| 2023-06-29 | 12.00 | $15.34 | 7809 |
| 2023-06-28 | 12.18 | $15.41 | 2225 |
| 2023-06-27 | 12.10 | $15.36 | 3411 |
| 2023-06-26 | 12.07 | $15.36 | 2619 |
| 2023-06-23 | 12.12 | $15.42 | 902 |
| 2023-06-22 | 12.17 | $15.37 | 430 |
| 2023-06-21 | 12.49 | $15.37 | 1243 |
| 2023-06-20 | 12.83 | $15.41 | 3800 |
| 2023-06-16 | 13.39 | $15.37 | 3200 |
| 2023-06-15 | 13.98 | $15.42 | 13200 |
| 2023-06-14 | 14.64 | $15.48 | 3025 |
| 2023-06-13 | 15.01 | $15.54 | 4237 |
| 2023-06-12 | 15.40 | $15.48 | 15800 |
| 2023-06-09 | 16.19 | $15.42 | 4041 |
| 2023-06-08 | 16.72 | $15.40 | 9400 |
| 2023-06-07 | 17.28 | $15.39 | 27100 |
| 2023-06-06 | 17.60 | $15.33 | 10923 |
| 2023-06-05 | 17.64 | $15.32 | 18028 |
| 2023-06-02 | 17.39 | $15.33 | 2814 |
| 2023-06-01 | 17.48 | $15.30 | 6829 |
| 2023-05-31 | 17.69 | $15.28 | 9411 |
| 2023-05-30 | 17.90 | $15.31 | 3617 |
| 2023-05-26 | 17.71 | $15.30 | 5740 |
| 2023-05-25 | 17.50 | $15.25 | 9300 |
| 2023-05-24 | 17.28 | $15.32 | 4445 |
| 2023-05-23 | 17.79 | $15.42 | 6600 |
| 2023-05-22 | 18.34 | $15.45 | 3824 |
| 2023-05-19 | 18.92 | $15.43 | 700 |
| 2023-05-18 | 19.71 | $15.42 | 5111 |
| 2023-05-17 | 20.70 | $15.40 | 4423 |
| 2023-05-16 | 21.75 | $15.35 | 1819 |
| 2023-05-15 | 22.59 | $15.31 | 8900 |
| 2023-05-12 | 23.48 | $15.30 | 1011 |
| 2023-05-11 | 24.18 | $15.44 | 2500 |
| 2023-05-10 | 25.34 | $15.51 | 5000 |
| 2023-05-09 | 26.35 | $15.45 | 1400 |
| 2023-05-08 | 27.60 | $15.54 | 8634 |
| 2023-05-05 | 28.96 | $15.43 | 4400 |
| 2023-05-04 | 29.89 | $15.31 | 6645 |
| 2023-05-03 | 30.28 | $15.33 | 7700 |
| 2023-05-02 | 30.83 | $15.35 | 19900 |
| 2023-05-01 | 31.42 | $15.33 | 5449 |
| 2023-04-28 | 32.04 | $15.35 | 9523 |
| 2023-04-27 | 32.34 | $15.32 | 2724 |
| 2023-04-26 | 32.65 | $15.33 | 8130 |
| 2023-04-25 | 32.98 | $15.24 | 18147 |
| 2023-04-24 | 32.99 | $15.26 | 33627 |
| 2023-04-21 | 32.94 | $15.27 | 21843 |
| 2023-04-20 | 32.91 | $15.24 | 23500 |
| 2023-04-19 | 32.92 | $15.25 | 36500 |
| 2023-04-18 | 32.92 | $15.31 | 17837 |
| 2023-04-17 | 33.07 | $15.29 | 9200 |
| 2023-04-14 | 33.26 | $15.43 | 33444 |
| 2023-04-13 | 33.90 | $15.48 | 38300 |
| 2023-04-12 | 34.37 | $15.55 | 11917 |
| 2023-04-11 | 35.19 | $15.45 | 19000 |
| 2023-04-10 | 35.80 | $15.32 | 5000 |
| 2023-04-06 | 35.86 | $15.37 | 13800 |
| 2023-04-05 | 35.98 | $15.32 | 15500 |
| 2023-04-04 | 36.11 | $15.39 | 8012 |
| 2023-04-03 | 36.41 | $15.40 | 3600 |
| 2023-03-31 | 36.85 | $15.43 | 5201 |
| 2023-03-30 | 37.26 | $15.34 | 6142 |
| 2023-03-29 | 37.11 | $15.31 | 6700 |
| 2023-03-28 | 36.94 | $15.28 | 1520 |
| 2023-03-27 | 36.67 | $15.30 | 21833 |
| 2023-03-24 | 36.32 | $15.33 | 800 |
| 2023-03-23 | 36.13 | $15.33 | 1714 |
| 2023-03-22 | 35.92 | $15.30 | 4436 |
| 2023-03-21 | 35.52 | $15.31 | 4817 |
| 2023-03-20 | 35.09 | $15.30 | 6900 |
| 2023-03-17 | 34.64 | $15.43 | 6525 |
| 2023-03-16 | 34.58 | $15.39 | 8831 |
| 2023-03-15 | 34.29 | $15.20 | 13132 |
| 2023-03-14 | 33.13 | $15.54 | 4600 |
| 2023-03-13 | 32.41 | $15.50 | 28430 |
| 2023-03-10 | 31.69 | $15.51 | 8322 |
| 2023-03-09 | 31.14 | $15.65 | 18342 |
| 2023-03-08 | 30.77 | $15.63 | 8121 |
| 2023-03-07 | 30.16 | $15.61 | 8802 |
| 2023-03-06 | 29.54 | $15.69 | 6122 |
| 2023-03-03 | 29.04 | $15.71 | 12200 |
| 2023-03-02 | 28.46 | $15.66 | 11800 |
| 2023-03-01 | 27.85 | $15.68 | 9600 |
| 2023-02-28 | 27.29 | $15.74 | 10700 |
| 2023-02-27 | 26.70 | $15.78 | 7013 |
| 2023-02-24 | 26.20 | $15.73 | 7100 |
| 2023-02-23 | 25.60 | $15.78 | 12101 |
| 2023-02-22 | 25.04 | $15.69 | 41331 |
| 2023-02-21 | 23.99 | $15.66 | 56300 |
| 2023-02-17 | 22.84 | $15.59 | 23900 |
| 2023-02-16 | 21.63 | $15.78 | 38600 |
| 2023-02-15 | 20.93 | $15.96 | 13614 |
| 2023-02-14 | 20.62 | $16.07 | 16501 |
| 2023-02-13 | 20.31 | $16.09 | 24512 |
| 2023-02-10 | 20.09 | $16.10 | 22000 |
| 2023-02-09 | 20.08 | $16.20 | 16136 |
| 2023-02-08 | 20.19 | $16.19 | 19345 |
| 2023-02-07 | 20.13 | $16.12 | 13600 |
| 2023-02-06 | 19.88 | $16.09 | 57720 |
| 2023-02-03 | 19.61 | $16.23 | 63816 |
| 2023-02-02 | 19.67 | $16.39 | 25401 |
| 2023-02-01 | 20.16 | $16.51 | 19000 |
| 2023-01-31 | 20.62 | $16.48 | 22700 |
| 2023-01-30 | 21.36 | $16.41 | 33623 |
| 2023-01-27 | 21.89 | $16.26 | 46600 |
| 2023-01-26 | 21.82 | $16.20 | 40100 |
| 2023-01-25 | 21.75 | $16.30 | 49400 |
| 2023-01-24 | 21.84 | $16.35 | 19745 |
| 2023-01-23 | 21.93 | $16.34 | 47305 |
| 2023-01-20 | 21.79 | $16.32 | 10200 |
| 2023-01-19 | 21.65 | $16.36 | 12000 |
| 2023-01-18 | 21.58 | $16.32 | 15100 |
| 2023-01-17 | 21.51 | $16.32 | 43900 |
| 2023-01-13 | 21.41 | $16.39 | 22812 |
| 2023-01-12 | 21.60 | $16.48 | 12741 |
| 2023-01-11 | 21.91 | $16.51 | 20000 |
| 2023-01-10 | 22.29 | $16.40 | 5400 |
| 2023-01-09 | 22.30 | $16.43 | 18700 |
| 2023-01-06 | 22.31 | $16.24 | 44300 |
| 2023-01-05 | 21.85 | $16.15 | 29082 |
| 2023-01-04 | 21.37 | $16.92 | 33624 |
| 2023-01-03 | 21.69 | $16.85 | 31800 |
| 2022-12-30 | 21.75 | $16.93 | 32300 |
| 2022-12-29 | 21.84 | $17.08 | 17300 |
| 2022-12-28 | 21.40 | $17.11 | 6900 |
| 2022-12-27 | 21.02 | $17.09 | 22600 |
| 2022-12-23 | 20.61 | $17.35 | 19000 |
| 2022-12-22 | 20.24 | $17.15 | 400800 |
| 2022-12-21 | 19.73 | $17.50 | 7027 |
| 2022-12-20 | 19.26 | $17.12 | 4635 |
| 2022-12-19 | 17.87 | $16.89 | 29838 |
| 2022-12-16 | 16.42 | $16.75 | 5800 |
| 2022-12-15 | 14.64 | $17.02 | 6418 |
| 2022-12-14 | 13.38 | $17.15 | 8400 |
| 2022-12-13 | 12.08 | $17.36 | 7800 |
| 2022-12-12 | 11.11 | $17.33 | 14019 |
| 2022-12-09 | 9.81 | $17.45 | 3921 |
| 2022-12-08 | 9.67 | $17.59 | 15800 |
| 2022-12-07 | 9.75 | $17.59 | 2643 |
| 2022-12-06 | 9.79 | $17.37 | 1539 |
| 2022-12-05 | 9.82 | $17.48 | 8527 |
| 2022-12-02 | 9.90 | $17.27 | 3200 |
| 2022-12-01 | 9.76 | $17.31 | 4700 |
| 2022-11-30 | 9.61 | $17.37 | 7100 |
| 2022-11-29 | 9.50 | $17.35 | 2617 |
| 2022-11-28 | 9.86 | $17.46 | 6200 |
| 2022-11-25 | 10.24 | $17.28 | 300 |
| 2022-11-23 | 10.39 | $17.24 | 600 |
| 2022-11-22 | 10.54 | $17.27 | 5200 |
| 2022-11-21 | 11.06 | $17.28 | 3500 |
| 2022-11-18 | 11.61 | $17.38 | 9500 |
| 2022-11-17 | 11.87 | $17.22 | 3631 |
| 2022-11-16 | 12.29 | $17.28 | 5100 |
| 2022-11-15 | 12.73 | $17.30 | 7142 |
| 2022-11-14 | 12.96 | $17.29 | 6437 |
| 2022-11-11 | 13.37 | $17.50 | 6109 |
| 2022-11-10 | 13.48 | $17.47 | 11600 |
| 2022-11-09 | 13.61 | $17.27 | 9828 |
| 2022-11-08 | 13.95 | $17.30 | 3014 |
| 2022-11-07 | 14.42 | $17.42 | 4605 |
| 2022-11-04 | 14.91 | $17.36 | 4400 |
| 2022-11-03 | 15.50 | $17.38 | 1813 |
| 2022-11-02 | 16.31 | $17.30 | 1831 |
| 2022-11-01 | 17.07 | $17.21 | 11220 |
| 2022-10-31 | 17.88 | $17.36 | 7006 |
| 2022-10-28 | 18.71 | $17.37 | 1632 |
| 2022-10-27 | 19.24 | $17.37 | 7500 |
| 2022-10-26 | 19.80 | $17.13 | 5032 |
| 2022-10-25 | 19.62 | $17.22 | 6303 |
| 2022-10-24 | 19.69 | $17.20 | 2423 |
| 2022-10-21 | 19.83 | $16.79 | 3800 |
| 2022-10-20 | 19.55 | $16.80 | 10513 |
| 2022-10-19 | 19.35 | $17.10 | 2400 |
| 2022-10-18 | 19.37 | $17.09 | 10000 |
| 2022-10-17 | 19.67 | $17.25 | 7600 |
| 2022-10-14 | 19.99 | $16.93 | 1500 |
| 2022-10-13 | 20.54 | $17.05 | 13631 |
| 2022-10-12 | 20.65 | $17.44 | 3413 |
| 2022-10-11 | 21.53 | $17.43 | 5600 |
| 2022-10-10 | 22.56 | $17.41 | 2212 |
| 2022-10-07 | 23.64 | $17.45 | 4029 |
| 2022-10-06 | 24.66 | $17.94 | 3700 |
| 2022-10-05 | 25.61 | $18.02 | 11400 |
| 2022-10-04 | 26.62 | $17.59 | 14607 |
| 2022-10-03 | 27.67 | $17.29 | 3800 |
| 2022-09-30 | 27.71 | $17.18 | 2800 |
| 2022-09-29 | 27.17 | $17.15 | 5733 |
| 2022-09-28 | 26.61 | $17.05 | 3325 |
| 2022-09-27 | 25.99 | $17.28 | 14400 |
| 2022-09-26 | 25.24 | $17.17 | 18700 |
| 2022-09-23 | 24.24 | $17.46 | 13500 |
| 2022-09-22 | 23.25 | $17.45 | 4641 |
| 2022-09-21 | 22.72 | $17.48 | 13239 |
| 2022-09-20 | 22.17 | $17.46 | 4100 |
| 2022-09-19 | 21.58 | $17.65 | 4721 |
| 2022-09-16 | 21.07 | $17.54 | 8248 |
| 2022-09-15 | 20.39 | $17.50 | 2700 |
| 2022-09-14 | 19.89 | $17.78 | 6300 |
| 2022-09-13 | 19.80 | $17.75 | 4617 |
| 2022-09-12 | 19.71 | $18.18 | 10300 |
| 2022-09-09 | 19.97 | $17.98 | 12817 |
| 2022-09-08 | 19.79 | $17.77 | 7700 |
| 2022-09-07 | 19.20 | $17.83 | 15600 |
| 2022-09-06 | 18.57 | $17.86 | 5806 |
| 2022-09-02 | 17.62 | $17.77 | 15600 |
| 2022-09-01 | 16.63 | $17.88 | 6100 |
| 2022-08-31 | 15.97 | $18.10 | 13533 |
| 2022-08-30 | 15.52 | $18.09 | 6818 |
| 2022-08-29 | 15.15 | $18.49 | 11700 |
| 2022-08-26 | 15.36 | $18.50 | 4528 |
| 2022-08-25 | 15.82 | $18.67 | 5900 |
| 2022-08-24 | 16.62 | $18.61 | 2800 |
| 2022-08-23 | 17.46 | $18.67 | 5700 |
| 2022-08-22 | 18.17 | $18.47 | 10236 |
| 2022-08-19 | 18.45 | $18.48 | 22300 |
| 2022-08-18 | 18.95 | $18.50 | 4000 |
| 2022-08-17 | 19.58 | $18.43 | 7334 |
| 2022-08-16 | 20.10 | $18.57 | 4400 |
| 2022-08-15 | 21.09 | $18.60 | 25700 |
| 2022-08-12 | 22.14 | $18.46 | 6100 |
| 2022-08-11 | 22.49 | $18.30 | 11300 |
| 2022-08-10 | 22.84 | $18.25 | 11531 |
| 2022-08-09 | 23.37 | $18.20 | 3000 |
| 2022-08-08 | 23.47 | $18.19 | 9538 |
| 2022-08-05 | 23.58 | $18.19 | 3800 |
| 2022-08-04 | 23.33 | $18.02 | 12800 |
| 2022-08-03 | 23.10 | $18.25 | 14000 |
| 2022-08-02 | 23.05 | $18.17 | 9410 |
| 2022-08-01 | 23.00 | $18.18 | 19900 |
| 2022-07-29 | 23.07 | $18.11 | 6900 |
| 2022-07-28 | 22.92 | $17.93 | 11628 |
| 2022-07-27 | 22.55 | $17.93 | 16249 |
| 2022-07-26 | 22.23 | $18.03 | 2000 |
| 2022-07-25 | 21.71 | $18.04 | 14028 |
| 2022-07-22 | 21.47 | $18.21 | 15100 |
| 2022-07-21 | 21.21 | $18.14 | 13700 |
| 2022-07-20 | 21.02 | $18.21 | 27522 |
| 2022-07-19 | 20.86 | $17.94 | 6700 |
| 2022-07-18 | 20.32 | $17.75 | 6100 |
| 2022-07-15 | 19.61 | $17.67 | 39800 |
| 2022-07-14 | 18.87 | $17.77 | 14000 |
| 2022-07-13 | 18.53 | $18.25 | 16500 |
| 2022-07-12 | 18.68 | $18.11 | 4347 |
| 2022-07-11 | 18.03 | $18.00 | 3734 |
| 2022-07-08 | 17.35 | $18.29 | 5000 |
| 2022-07-07 | 16.66 | $18.19 | 2805 |
| 2022-07-06 | 16.80 | $18.35 | 3700 |
| 2022-07-05 | 16.62 | $17.98 | 3500 |
| 2022-07-01 | 16.43 | $17.95 | 3234 |
| 2022-06-30 | 16.44 | $18.03 | 4444 |
| 2022-06-29 | 16.21 | $18.02 | 2600 |
| 2022-06-28 | 16.43 | $18.00 | 4511 |
| 2022-06-27 | 16.49 | $17.97 | 7100 |
| 2022-06-24 | 17.19 | $17.85 | 7325 |
| 2022-06-23 | 17.92 | $17.85 | 212 |
| 2022-06-22 | 18.15 | $17.85 | 8549 |
| 2022-06-21 | 18.34 | $18.06 | 4700 |
| 2022-06-17 | 18.80 | $17.87 | 15700 |
| 2022-06-16 | 19.28 | $18.09 | 13925 |
| 2022-06-15 | 19.84 | $18.69 | 2737 |
| 2022-06-14 | 20.44 | $17.78 | 14321 |
| 2022-06-13 | 19.95 | $18.20 | 16515 |
| 2022-06-10 | 19.55 | $18.48 | 7721 |
| 2022-06-09 | 20.09 | $18.55 | 3600 |
| 2022-06-08 | 20.83 | $18.60 | 7031 |
| 2022-06-07 | 21.60 | $18.48 | 12900 |
| 2022-06-06 | 22.60 | $18.65 | 4110 |
| 2022-06-03 | 23.50 | $18.55 | 3929 |
| 2022-06-02 | 24.45 | $18.53 | 2500 |
| 2022-06-01 | 25.69 | $18.53 | 10500 |
| 2022-05-31 | 26.98 | $18.32 | 8500 |
| 2022-05-27 | 27.93 | $18.57 | 4300 |
| 2022-05-26 | 28.93 | $18.15 | 14229 |
| 2022-05-25 | 28.91 | $18.05 | 5038 |
| 2022-05-24 | 28.86 | $17.88 | 4900 |
| 2022-05-23 | 28.56 | $17.97 | 21300 |
| 2022-05-20 | 28.24 | $17.95 | 15017 |
| 2022-05-19 | 28.18 | $18.01 | 7530 |
| 2022-05-18 | 27.72 | $18.05 | 12300 |
| 2022-05-17 | 27.23 | $17.76 | 4940 |
| 2022-05-16 | 25.98 | $17.72 | 13842 |
| 2022-05-13 | 24.71 | $17.63 | 10900 |
| 2022-05-12 | 22.42 | $17.15 | 25600 |
| 2022-05-11 | 20.01 | $17.50 | 48619 |
| 2022-05-10 | 17.60 | $17.81 | 39418 |
| 2022-05-09 | 15.23 | $18.69 | 25100 |
| 2022-05-06 | 13.70 | $18.74 | 10100 |
| 2022-05-05 | 12.60 | $18.68 | 6309 |
| 2022-05-04 | 11.45 | $18.67 | 6809 |
| 2022-05-03 | 10.44 | $18.70 | 21043 |
| 2022-05-02 | 9.39 | $18.97 | 7335 |
| 2022-04-29 | 8.77 | $18.74 | 16842 |
| 2022-04-28 | 8.11 | $18.88 | 3914 |
| 2022-04-27 | 7.78 | $19.08 | 8300 |
| 2022-04-26 | 7.42 | $18.98 | 9700 |
| 2022-04-25 | 7.08 | $19.05 | 4000 |
| 2022-04-22 | 7.18 | $19.05 | 8349 |
| 2022-04-21 | 7.28 | $19.10 | 2946 |
| 2022-04-20 | 7.60 | $19.10 | 12217 |
| 2022-04-19 | 7.88 | $19.12 | 5018 |
| 2022-04-18 | 8.09 | $19.05 | 3245 |
| 2022-04-14 | 8.24 | $19.11 | 5700 |
| 2022-04-13 | 8.34 | $19.01 | 9942 |
| 2022-04-12 | 8.75 | $19.23 | 21600 |
| 2022-04-11 | 9.03 | $19.19 | 9117 |
| 2022-04-08 | 9.34 | $19.14 | 8300 |
| 2022-04-07 | 9.68 | $18.92 | 13100 |
| 2022-04-06 | 10.03 | $19.06 | 9516 |
| 2022-04-05 | 10.21 | $19.06 | 6128 |
| 2022-04-04 | 10.71 | $19.23 | 14209 |
| 2022-04-01 | 11.24 | $19.05 | 73300 |
| 2022-03-31 | 11.79 | $19.41 | 10911 |
| 2022-03-30 | 11.74 | $19.19 | 11900 |
| 2022-03-29 | 11.86 | $19.30 | 30448 |
| 2022-03-28 | 11.99 | $18.78 | 14600 |
| 2022-03-25 | 12.12 | $19.26 | 7711 |
| 2022-03-24 | 12.35 | $19.15 | 3200 |
| 2022-03-23 | 12.92 | $18.88 | 19510 |
| 2022-03-22 | 13.22 | $18.97 | 24128 |
| 2022-03-21 | 13.74 | $19.21 | 16240 |
| 2022-03-18 | 14.20 | $19.27 | 9733 |
| 2022-03-17 | 14.68 | $19.18 | 8606 |
| 2022-03-16 | 14.55 | $19.17 | 8400 |
| 2022-03-15 | 14.47 | $19.26 | 14513 |
| 2022-03-14 | 14.14 | $19.23 | 5029 |
| 2022-03-11 | 13.77 | $19.25 | 10000 |
| 2022-03-10 | 13.79 | $19.33 | 7300 |
| 2022-03-09 | 13.51 | $19.39 | 15300 |
| 2022-03-08 | 13.22 | $19.25 | 14309 |
| 2022-03-07 | 12.92 | $19.19 | 15414 |
| 2022-03-04 | 13.04 | $19.40 | 12344 |
| 2022-03-03 | 13.69 | $19.46 | 10700 |
| 2022-03-02 | 14.30 | $19.45 | 4700 |
| 2022-03-01 | 14.97 | $19.44 | 2403 |
| 2022-02-28 | 15.74 | $19.25 | 14133 |
| 2022-02-25 | 16.13 | $19.01 | 10808 |
| 2022-02-24 | 16.22 | $19.02 | 10642 |
| 2022-02-23 | 16.04 | $19.15 | 27800 |
| 2022-02-22 | 15.87 | $19.25 | 6546 |
| 2022-02-18 | 16.09 | $19.27 | 12600 |
| 2022-02-17 | 16.54 | $19.25 | 5200 |
| 2022-02-16 | 16.48 | $19.42 | 12733 |
| 2022-02-15 | 16.60 | $19.49 | 5117 |
| 2022-02-14 | 16.83 | $19.45 | 15600 |
| 2022-02-11 | 17.07 | $19.47 | 4400 |
| 2022-02-10 | 17.32 | $19.31 | 30133 |
| 2022-02-09 | 17.75 | $19.59 | 17600 |
| 2022-02-08 | 18.33 | $19.66 | 10400 |
| 2022-02-07 | 19.06 | $19.47 | 17423 |
| 2022-02-04 | 19.88 | $19.46 | 10200 |
| 2022-02-03 | 19.52 | $19.41 | 5000 |
| 2022-02-02 | 18.94 | $19.40 | 7100 |
| 2022-02-01 | 18.33 | $19.39 | 11400 |
| 2022-01-31 | 17.69 | $19.40 | 7601 |
| 2022-01-28 | 17.02 | $19.06 | 30217 |
| 2022-01-27 | 16.31 | $19.39 | 13100 |
| 2022-01-26 | 16.53 | $19.36 | 11301 |
| 2022-01-25 | 16.45 | $19.13 | 25900 |
| 2022-01-24 | 15.09 | $19.05 | 45637 |
| 2022-01-21 | 13.66 | $19.46 | 38500 |
| 2022-01-20 | 13.67 | $19.67 | 47400 |
| 2022-01-19 | 14.16 | $19.63 | 26701 |
| 2022-01-18 | 14.31 | $19.61 | 57700 |
| 2022-01-14 | 14.47 | $19.64 | 10623 |
| 2022-01-13 | 14.64 | $19.70 | 17739 |
| 2022-01-12 | 14.81 | $19.78 | 49000 |
| 2022-01-11 | 15.58 | $19.72 | 32819 |
| 2022-01-10 | 16.39 | $19.80 | 38343 |
| 2022-01-07 | 16.92 | $19.79 | 18745 |
| 2022-01-06 | 17.48 | $19.79 | 9237 |
| 2022-01-05 | 18.08 | $19.80 | 28119 |
| 2022-01-04 | 18.70 | $19.54 | 34642 |
| 2022-01-03 | 19.51 | $19.37 | 8777 |
| 2021-12-31 | 19.43 | $19.20 | 22900 |
| 2021-12-30 | 19.32 | $19.27 | 15300 |
| 2021-12-29 | 19.74 | $19.35 | 11400 |
| 2021-12-28 | 20.28 | $19.40 | 11900 |
| 2021-12-27 | 20.84 | $19.39 | 4800 |
| 2021-12-23 | 21.81 | $19.40 | 12800 |
| 2021-12-22 | 22.84 | $19.24 | 7900 |
| 2021-12-21 | 23.43 | $19.54 | 9232 |
| 2021-12-20 | 24.18 | $19.48 | 15518 |
| 2021-12-17 | 23.63 | $19.30 | 17700 |
| 2021-12-16 | 22.97 | $19.13 | 27300 |
| 2021-12-15 | 22.64 | $19.51 | 19622 |
| 2021-12-14 | 23.34 | $19.71 | 12000 |
| 2021-12-13 | 23.53 | $19.72 | 11223 |
| 2021-12-10 | 23.34 | $19.75 | 12000 |
| 2021-12-09 | 23.15 | $19.71 | 11000 |
| 2021-12-08 | 22.94 | $19.73 | 6213 |
| 2021-12-07 | 22.86 | $19.74 | 6200 |
| 2021-12-06 | 22.78 | $19.70 | 8800 |
| 2021-12-03 | 22.69 | $19.66 | 3848 |
| 2021-12-02 | 22.66 | $19.65 | 13219 |
| 2021-12-01 | 22.99 | $19.64 | 4737 |
| 2021-11-30 | 23.19 | $19.56 | 13500 |
| 2021-11-29 | 23.41 | $19.64 | 10000 |
| 2021-11-26 | 23.66 | $19.57 | 23629 |
| 2021-11-24 | 24.11 | $19.61 | 6930 |
| 2021-11-23 | 24.10 | $19.66 | 23814 |
| 2021-11-22 | 24.08 | $19.67 | 10375 |
| 2021-11-19 | 24.26 | $19.77 | 10600 |
| 2021-11-18 | 24.45 | $19.84 | 8717 |
| 2021-11-17 | 24.73 | $19.88 | 13900 |
| 2021-11-16 | 24.57 | $19.83 | 5316 |
| 2021-11-15 | 24.71 | $19.77 | 21735 |
| 2021-11-12 | 25.17 | $19.65 | 10000 |
| 2021-11-11 | 25.91 | $19.65 | 6719 |
| 2021-11-10 | 26.58 | $19.74 | 9200 |
| 2021-11-09 | 27.01 | $19.86 | 10008 |
| 2021-11-08 | 27.01 | $19.88 | 14800 |
| 2021-11-05 | 27.01 | $19.77 | 14618 |
| 2021-11-04 | 27.02 | $19.70 | 9800 |
| 2021-11-03 | 27.91 | $19.68 | 8549 |
| 2021-11-02 | 28.84 | $19.68 | 7000 |
| 2021-11-01 | 29.83 | $19.68 | 10510 |
| 2021-10-29 | 30.65 | $19.67 | 12600 |
| 2021-10-28 | 31.51 | $19.75 | 9400 |
| 2021-10-27 | 32.66 | $19.73 | 103500 |
| 2021-10-26 | 33.88 | $19.51 | 27500 |
| 2021-10-25 | 35.39 | $19.67 | 15639 |
| 2021-10-22 | 36.29 | $19.62 | 14300 |
| 2021-10-21 | 37.16 | $19.71 | 21300 |
| 2021-10-20 | 37.97 | $19.70 | 17100 |
| 2021-10-19 | 39.06 | $19.70 | 7500 |
| 2021-10-18 | 39.85 | $19.68 | 6400 |
| 2021-10-15 | 40.58 | $19.70 | 16249 |
| 2021-10-14 | 41.18 | $19.78 | 9715 |
| 2021-10-13 | 41.44 | $19.86 | 21800 |
| 2021-10-12 | 41.72 | $19.77 | 19700 |
| 2021-10-11 | 42.20 | $19.69 | 10930 |
| 2021-10-08 | 42.92 | $19.62 | 8526 |
| 2021-10-07 | 43.75 | $19.72 | 18800 |
| 2021-10-06 | 44.63 | $19.62 | 14914 |
| 2021-10-05 | 45.46 | $19.52 | 7746 |
| 2021-10-04 | 46.61 | $19.53 | 9900 |
| 2021-10-01 | 47.82 | $19.33 | 24800 |
| 2021-09-30 | 49.33 | $19.20 | 13100 |
| 2021-09-29 | 51.20 | $18.93 | 24702 |
| 2021-09-28 | 53.16 | $19.20 | 15535 |
| 2021-09-27 | 54.71 | $19.30 | 11300 |
| 2021-09-24 | 55.78 | $19.34 | 6020 |
| 2021-09-23 | 56.76 | $19.36 | 18400 |
| 2021-09-22 | 57.82 | $19.43 | 3100 |
| 2021-09-21 | 58.77 | $19.38 | 15207 |
| 2021-09-20 | 59.76 | $19.39 | 21931 |
| 2021-09-17 | 60.91 | $19.60 | 13624 |
| 2021-09-16 | 61.52 | $19.60 | 10809 |
| 2021-09-15 | 62.19 | $19.60 | 18407 |
| 2021-09-14 | 62.90 | $19.66 | 12900 |
| 2021-09-13 | 63.16 | $19.70 | 14300 |
| 2021-09-10 | 63.44 | $19.72 | 11415 |
| 2021-09-09 | 63.73 | $19.68 | 12800 |
| 2021-09-08 | 64.09 | $19.58 | 34117 |
| 2021-09-07 | 64.46 | $19.64 | 30100 |
| 2021-09-03 | 64.44 | $19.69 | 18924 |
| 2021-09-02 | 64.39 | $19.66 | 27200 |
| 2021-09-01 | 64.24 | $19.73 | 30200 |
| 2021-08-31 | 64.09 | $19.59 | 19802 |
| 2021-08-30 | 63.97 | $19.50 | 19734 |
| 2021-08-27 | 63.84 | $19.55 | 17800 |
| 2021-08-26 | 63.80 | $19.60 | 12100 |
| 2021-08-25 | 63.76 | $19.43 | 9508 |
| 2021-08-24 | 63.52 | $19.33 | 19200 |
| 2021-08-23 | 63.27 | $19.33 | 14131 |
| 2021-08-20 | 63.02 | $19.42 | 16805 |
| 2021-08-19 | 62.76 | $19.30 | 29946 |
| 2021-08-18 | 62.49 | $19.55 | 11100 |
| 2021-08-17 | 61.95 | $19.67 | 12000 |
| 2021-08-16 | 61.33 | $19.73 | 23100 |
| 2021-08-13 | 60.53 | $19.72 | 27911 |
| 2021-08-12 | 59.55 | $19.72 | 27029 |
| 2021-08-11 | 58.51 | $19.61 | 6600 |
| 2021-08-10 | 57.43 | $19.61 | 25900 |
| 2021-08-09 | 56.31 | $19.64 | 18038 |
| 2021-08-06 | 55.12 | $19.54 | 14326 |
| 2021-08-05 | 53.89 | $19.53 | 32400 |
| 2021-08-04 | 52.57 | $19.59 | 16046 |
| 2021-08-03 | 51.12 | $19.65 | 28940 |
| 2021-08-02 | 49.59 | $19.52 | 12500 |
| 2021-07-30 | 47.98 | $19.50 | 13026 |
| 2021-07-29 | 46.30 | $19.48 | 17800 |
| 2021-07-28 | 44.53 | $19.31 | 21300 |
| 2021-07-27 | 42.67 | $19.30 | 10300 |
| 2021-07-26 | 40.76 | $19.27 | 38223 |
| 2021-07-23 | 38.75 | $19.22 | 23314 |
| 2021-07-22 | 36.63 | $19.17 | 25508 |
| 2021-07-21 | 34.41 | $19.11 | 19047 |
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