Is PGIM Short Duration High Yield Opportunities Fund (SDHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our PGIM Short Duration High Yield Opportunities Fund (SDHY) research center and poll results.
NYSE : SDHY
PGIM Short Duration High Yield Opportunities Fund — Technical Indicators
$16.11 USD
-$0.02 (-0.12%)
- Volume
- 88.94K
- Average Volume
- 76.6K
- Market Capitalization
- $397.48M
- P/E Ratio
- 10.58
- Dividend Yield
- 8.04%
- Price Target
- Year High
- $17.18
- Year Low
- $15.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.86
- Current Ratio
- $1.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.13
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.14
Average
16.08
Maximum
19.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.13 | $16.11 | 88944 |
| 2026-07-21 | 16.14 | $16.13 | 55516 |
| 2026-07-20 | 16.14 | $16.03 | 47900 |
| 2026-07-17 | 16.14 | $15.90 | 35100 |
| 2026-07-16 | 16.15 | $15.98 | 48000 |
| 2026-07-15 | 16.15 | $16.01 | 43015 |
| 2026-07-14 | 16.16 | $15.99 | 61532 |
| 2026-07-13 | 16.16 | $15.96 | 71100 |
| 2026-07-10 | 16.16 | $16.02 | 94500 |
| 2026-07-09 | 16.17 | $16.04 | 100304 |
| 2026-07-08 | 16.17 | $16.16 | 54444 |
| 2026-07-07 | 16.17 | $16.24 | 77708 |
| 2026-07-06 | 16.15 | $16.29 | 46715 |
| 2026-07-02 | 16.14 | $16.30 | 26443 |
| 2026-07-01 | 16.12 | $16.35 | 36027 |
| 2026-06-30 | 16.11 | $16.39 | 82019 |
| 2026-06-29 | 16.10 | $16.25 | 44300 |
| 2026-06-26 | 16.09 | $16.14 | 40843 |
| 2026-06-25 | 16.09 | $16.16 | 94343 |
| 2026-06-24 | 16.08 | $16.20 | 25444 |
| 2026-06-23 | 16.07 | $16.17 | 35000 |
| 2026-06-22 | 16.05 | $16.15 | 51200 |
| 2026-06-18 | 16.04 | $16.12 | 59044 |
| 2026-06-17 | 16.03 | $15.99 | 51011 |
| 2026-06-16 | 16.02 | $16.12 | 72000 |
| 2026-06-15 | 16.00 | $16.13 | 28400 |
| 2026-06-12 | 15.99 | $16.05 | 40228 |
| 2026-06-11 | 15.98 | $15.99 | 85400 |
| 2026-06-10 | 15.98 | $16.14 | 70700 |
| 2026-06-09 | 15.97 | $16.10 | 117300 |
| 2026-06-08 | 15.97 | $16.05 | 142320 |
| 2026-06-05 | 15.97 | $15.97 | 63000 |
| 2026-06-04 | 15.97 | $16.01 | 37528 |
| 2026-06-03 | 15.98 | $15.99 | 85229 |
| 2026-06-02 | 15.98 | $16.12 | 57219 |
| 2026-06-01 | 15.98 | $16.08 | 55600 |
| 2026-05-29 | 15.98 | $16.09 | 45710 |
| 2026-05-28 | 15.99 | $16.09 | 69737 |
| 2026-05-27 | 15.98 | $15.98 | 55247 |
| 2026-05-26 | 15.99 | $15.96 | 77300 |
| 2026-05-22 | 15.99 | $15.91 | 65500 |
| 2026-05-21 | 16.00 | $15.87 | 58617 |
| 2026-05-20 | 16.01 | $15.86 | 61800 |
| 2026-05-19 | 16.03 | $15.81 | 186200 |
| 2026-05-18 | 16.04 | $15.84 | 71100 |
| 2026-05-15 | 16.06 | $15.79 | 105919 |
| 2026-05-14 | 16.08 | $15.92 | 181800 |
| 2026-05-13 | 16.10 | $15.98 | 68000 |
| 2026-05-12 | 16.11 | $16.00 | 105919 |
| 2026-05-11 | 16.12 | $16.03 | 68206 |
| 2026-05-08 | 16.13 | $16.08 | 76306 |
| 2026-05-07 | 16.13 | $16.04 | 45500 |
| 2026-05-06 | 16.13 | $16.09 | 134400 |
| 2026-05-05 | 16.13 | $16.07 | 122700 |
| 2026-05-04 | 16.12 | $16.08 | 66517 |
| 2026-05-01 | 16.12 | $16.18 | 66800 |
| 2026-04-30 | 16.10 | $16.20 | 105000 |
| 2026-04-29 | 16.09 | $16.00 | 118500 |
| 2026-04-28 | 16.09 | $16.04 | 117121 |
| 2026-04-27 | 16.07 | $16.05 | 350812 |
| 2026-04-24 | 16.05 | $16.06 | 51038 |
| 2026-04-23 | 16.04 | $16.12 | 70902 |
| 2026-04-22 | 16.03 | $16.12 | 45800 |
| 2026-04-21 | 16.02 | $16.11 | 76203 |
| 2026-04-20 | 16.00 | $16.24 | 34803 |
| 2026-04-17 | 15.98 | $16.23 | 46500 |
| 2026-04-16 | 15.96 | $16.23 | 29716 |
| 2026-04-15 | 15.95 | $16.24 | 63200 |
| 2026-04-14 | 15.94 | $16.22 | 41700 |
| 2026-04-13 | 15.93 | $16.10 | 76200 |
| 2026-04-10 | 15.93 | $16.09 | 80316 |
| 2026-04-09 | 15.92 | $16.15 | 63800 |
| 2026-04-08 | 15.92 | $16.10 | 21640 |
| 2026-04-07 | 15.92 | $15.93 | 37523 |
| 2026-04-06 | 15.93 | $15.89 | 63911 |
| 2026-04-02 | 15.94 | $15.94 | 47403 |
| 2026-04-01 | 15.97 | $16.01 | 60500 |
| 2026-03-31 | 16.00 | $16.02 | 80716 |
| 2026-03-30 | 16.03 | $15.61 | 49700 |
| 2026-03-27 | 16.08 | $15.63 | 82400 |
| 2026-03-26 | 16.14 | $15.76 | 42300 |
| 2026-03-25 | 16.19 | $15.91 | 47446 |
| 2026-03-24 | 16.23 | $15.90 | 31500 |
| 2026-03-23 | 16.27 | $15.83 | 48200 |
| 2026-03-20 | 16.31 | $15.71 | 46615 |
| 2026-03-19 | 16.35 | $15.91 | 72027 |
| 2026-03-18 | 16.38 | $16.06 | 55914 |
| 2026-03-17 | 16.41 | $16.07 | 49614 |
| 2026-03-16 | 16.44 | $16.07 | 42423 |
| 2026-03-13 | 16.47 | $15.93 | 92617 |
| 2026-03-12 | 16.51 | $15.97 | 61000 |
| 2026-03-11 | 16.56 | $16.11 | 34921 |
| 2026-03-10 | 16.59 | $16.13 | 74330 |
| 2026-03-09 | 16.63 | $16.06 | 263800 |
| 2026-03-06 | 16.66 | $16.20 | 70222 |
| 2026-03-05 | 16.68 | $16.49 | 48206 |
| 2026-03-04 | 16.69 | $16.58 | 45100 |
| 2026-03-03 | 16.69 | $16.62 | 48007 |
| 2026-03-02 | 16.69 | $16.75 | 64400 |
| 2026-02-27 | 16.69 | $16.76 | 60613 |
| 2026-02-26 | 16.67 | $16.73 | 60100 |
| 2026-02-25 | 16.67 | $16.74 | 84700 |
| 2026-02-24 | 16.66 | $16.66 | 60827 |
| 2026-02-23 | 16.66 | $16.59 | 74700 |
| 2026-02-20 | 16.66 | $16.55 | 80402 |
| 2026-02-19 | 16.66 | $16.55 | 94031 |
| 2026-02-18 | 16.66 | $16.60 | 83900 |
| 2026-02-17 | 16.65 | $16.66 | 120700 |
| 2026-02-13 | 16.65 | $16.77 | 68436 |
| 2026-02-12 | 16.64 | $16.74 | 71700 |
| 2026-02-11 | 16.63 | $16.85 | 80900 |
| 2026-02-10 | 16.62 | $16.82 | 83838 |
| 2026-02-09 | 16.61 | $16.79 | 29621 |
| 2026-02-06 | 16.61 | $16.74 | 86100 |
| 2026-02-05 | 16.60 | $16.68 | 56900 |
| 2026-02-04 | 16.60 | $16.67 | 143804 |
| 2026-02-03 | 16.59 | $16.62 | 119700 |
| 2026-02-02 | 16.59 | $16.59 | 63124 |
| 2026-01-30 | 16.59 | $16.59 | 53400 |
| 2026-01-29 | 16.58 | $16.54 | 84427 |
| 2026-01-28 | 16.58 | $16.56 | 95123 |
| 2026-01-27 | 16.58 | $16.59 | 89700 |
| 2026-01-26 | 16.58 | $16.63 | 62700 |
| 2026-01-23 | 16.57 | $16.65 | 96314 |
| 2026-01-22 | 16.57 | $16.59 | 63347 |
| 2026-01-21 | 16.56 | $16.57 | 209247 |
| 2026-01-20 | 16.55 | $16.44 | 63828 |
| 2026-01-16 | 16.54 | $16.50 | 85507 |
| 2026-01-15 | 16.52 | $16.56 | 59100 |
| 2026-01-14 | 16.51 | $16.62 | 52917 |
| 2026-01-13 | 16.50 | $16.64 | 52105 |
| 2026-01-12 | 16.49 | $16.66 | 49232 |
| 2026-01-09 | 16.47 | $16.67 | 46038 |
| 2026-01-08 | 16.47 | $16.64 | 95404 |
| 2026-01-07 | 16.46 | $16.62 | 72500 |
| 2026-01-06 | 16.45 | $16.60 | 63936 |
| 2026-01-05 | 16.45 | $16.55 | 104246 |
| 2026-01-02 | 16.44 | $16.48 | 34600 |
| 2025-12-31 | 16.44 | $16.45 | 73029 |
| 2025-12-30 | 16.44 | $16.59 | 127425 |
| 2025-12-29 | 16.43 | $16.60 | 74542 |
| 2025-12-26 | 16.42 | $16.50 | 33119 |
| 2025-12-24 | 16.42 | $16.55 | 27300 |
| 2025-12-23 | 16.41 | $16.54 | 135100 |
| 2025-12-22 | 16.39 | $16.42 | 150108 |
| 2025-12-19 | 16.39 | $16.37 | 103340 |
| 2025-12-18 | 16.38 | $16.21 | 139500 |
| 2025-12-17 | 16.39 | $16.22 | 105732 |
| 2025-12-16 | 16.39 | $16.30 | 102900 |
| 2025-12-15 | 16.40 | $16.41 | 62200 |
| 2025-12-12 | 16.39 | $16.34 | 51100 |
| 2025-12-11 | 16.39 | $16.42 | 41100 |
| 2025-12-10 | 16.39 | $16.56 | 68400 |
| 2025-12-09 | 16.39 | $16.51 | 102800 |
| 2025-12-08 | 16.39 | $16.40 | 75900 |
| 2025-12-05 | 16.39 | $16.50 | 44304 |
| 2025-12-04 | 16.38 | $16.42 | 75500 |
| 2025-12-03 | 16.39 | $16.49 | 75821 |
| 2025-12-02 | 16.38 | $16.46 | 80100 |
| 2025-12-01 | 16.38 | $16.43 | 68200 |
| 2025-11-28 | 16.38 | $16.43 | 68310 |
| 2025-11-26 | 16.39 | $16.34 | 66800 |
| 2025-11-25 | 16.40 | $16.34 | 148410 |
| 2025-11-24 | 16.41 | $16.25 | 110048 |
| 2025-11-21 | 16.42 | $16.32 | 41600 |
| 2025-11-20 | 16.44 | $16.28 | 48100 |
| 2025-11-19 | 16.45 | $16.30 | 48100 |
| 2025-11-18 | 16.46 | $16.36 | 101319 |
| 2025-11-17 | 16.47 | $16.36 | 82811 |
| 2025-11-14 | 16.48 | $16.31 | 50900 |
| 2025-11-13 | 16.50 | $16.29 | 125200 |
| 2025-11-12 | 16.51 | $16.50 | 99000 |
| 2025-11-11 | 16.53 | $16.49 | 79418 |
| 2025-11-10 | 16.54 | $16.48 | 95902 |
| 2025-11-07 | 16.56 | $16.40 | 104413 |
| 2025-11-06 | 16.58 | $16.42 | 45204 |
| 2025-11-05 | 16.61 | $16.47 | 46829 |
| 2025-11-04 | 16.64 | $16.42 | 78938 |
| 2025-11-03 | 16.66 | $16.44 | 44819 |
| 2025-10-31 | 16.68 | $16.49 | 68532 |
| 2025-10-30 | 16.70 | $16.49 | 89900 |
| 2025-10-29 | 16.71 | $16.53 | 65141 |
| 2025-10-28 | 16.73 | $16.52 | 142239 |
| 2025-10-27 | 16.74 | $16.57 | 130200 |
| 2025-10-24 | 16.74 | $16.58 | 47432 |
| 2025-10-23 | 16.75 | $16.55 | 48426 |
| 2025-10-22 | 16.76 | $16.58 | 49600 |
| 2025-10-21 | 16.77 | $16.55 | 133013 |
| 2025-10-20 | 16.78 | $16.61 | 194415 |
| 2025-10-17 | 16.79 | $16.54 | 85130 |
| 2025-10-16 | 16.81 | $16.60 | 44303 |
| 2025-10-15 | 16.83 | $16.78 | 40900 |
| 2025-10-14 | 16.84 | $16.82 | 44704 |
| 2025-10-13 | 16.85 | $16.89 | 39400 |
| 2025-10-10 | 16.86 | $16.76 | 78041 |
| 2025-10-09 | 16.87 | $16.99 | 98147 |
| 2025-10-08 | 16.87 | $17.00 | 123619 |
| 2025-10-07 | 16.88 | $16.96 | 146800 |
| 2025-10-06 | 16.89 | $16.80 | 56406 |
| 2025-10-03 | 16.90 | $16.84 | 90600 |
| 2025-10-02 | 16.92 | $16.79 | 64100 |
| 2025-10-01 | 16.93 | $16.78 | 79545 |
| 2025-09-30 | 16.94 | $16.72 | 145814 |
| 2025-09-29 | 16.95 | $16.75 | 58010 |
| 2025-09-26 | 16.97 | $16.77 | 68518 |
| 2025-09-25 | 16.98 | $16.68 | 63400 |
| 2025-09-24 | 16.99 | $16.72 | 96800 |
| 2025-09-23 | 17.00 | $16.83 | 48900 |
| 2025-09-22 | 17.01 | $16.75 | 176900 |
| 2025-09-19 | 17.01 | $16.90 | 41630 |
| 2025-09-18 | 17.00 | $16.97 | 43200 |
| 2025-09-17 | 17.00 | $17.07 | 60900 |
| 2025-09-16 | 16.98 | $17.04 | 57135 |
| 2025-09-15 | 16.97 | $17.02 | 70548 |
| 2025-09-12 | 16.96 | $17.02 | 50000 |
| 2025-09-11 | 16.95 | $17.05 | 58500 |
| 2025-09-10 | 16.94 | $17.16 | 92719 |
| 2025-09-09 | 16.93 | $17.12 | 46200 |
| 2025-09-08 | 16.91 | $17.10 | 45432 |
| 2025-09-05 | 16.90 | $17.10 | 116200 |
| 2025-09-04 | 16.88 | $17.00 | 50800 |
| 2025-09-03 | 16.87 | $16.97 | 65400 |
| 2025-09-02 | 16.86 | $17.03 | 59708 |
| 2025-08-29 | 16.84 | $17.04 | 66447 |
| 2025-08-28 | 16.82 | $17.01 | 74600 |
| 2025-08-27 | 16.80 | $16.93 | 72400 |
| 2025-08-26 | 16.79 | $16.93 | 60534 |
| 2025-08-25 | 16.77 | $16.90 | 55600 |
| 2025-08-22 | 16.76 | $16.85 | 18122 |
| 2025-08-21 | 16.76 | $16.76 | 44523 |
| 2025-08-20 | 16.75 | $16.83 | 68821 |
| 2025-08-19 | 16.74 | $16.82 | 75706 |
| 2025-08-18 | 16.73 | $16.84 | 60200 |
| 2025-08-15 | 16.72 | $16.72 | 45029 |
| 2025-08-14 | 16.72 | $16.84 | 30209 |
| 2025-08-13 | 16.71 | $16.92 | 30000 |
| 2025-08-12 | 16.69 | $16.87 | 21132 |
| 2025-08-11 | 16.68 | $16.82 | 32629 |
| 2025-08-08 | 16.67 | $16.78 | 22300 |
| 2025-08-07 | 16.66 | $16.77 | 64934 |
| 2025-08-06 | 16.65 | $16.72 | 89800 |
| 2025-08-05 | 16.65 | $16.72 | 48205 |
| 2025-08-04 | 16.65 | $16.72 | 70200 |
| 2025-08-01 | 16.65 | $16.60 | 58200 |
| 2025-07-31 | 16.67 | $16.69 | 53600 |
| 2025-07-30 | 16.67 | $16.64 | 39326 |
| 2025-07-29 | 16.69 | $16.66 | 39100 |
| 2025-07-28 | 16.70 | $16.69 | 42100 |
| 2025-07-25 | 16.70 | $16.69 | 45443 |
| 2025-07-24 | 16.70 | $16.61 | 35700 |
| 2025-07-23 | 16.70 | $16.65 | 77946 |
| 2025-07-22 | 16.69 | $16.65 | 44405 |
| 2025-07-21 | 16.68 | $16.63 | 34431 |
| 2025-07-18 | 16.68 | $16.68 | 36506 |
| 2025-07-17 | 16.66 | $16.64 | 38502 |
| 2025-07-16 | 16.65 | $16.59 | 21633 |
| 2025-07-15 | 16.64 | $16.60 | 32700 |
| 2025-07-14 | 16.63 | $16.62 | 33500 |
| 2025-07-11 | 16.61 | $16.61 | 74500 |
| 2025-07-10 | 16.60 | $16.66 | 170800 |
| 2025-07-09 | 16.59 | $16.74 | 35300 |
| 2025-07-08 | 16.57 | $16.70 | 33400 |
| 2025-07-07 | 16.55 | $16.69 | 72026 |
| 2025-07-03 | 16.53 | $16.87 | 29000 |
| 2025-07-02 | 16.50 | $16.85 | 65800 |
| 2025-07-01 | 16.48 | $16.90 | 89846 |
| 2025-06-30 | 16.44 | $16.84 | 91926 |
| 2025-06-27 | 16.41 | $16.70 | 63506 |
| 2025-06-26 | 16.39 | $16.68 | 43440 |
| 2025-06-25 | 16.36 | $16.63 | 43706 |
| 2025-06-24 | 16.34 | $16.54 | 39100 |
| 2025-06-23 | 16.31 | $16.49 | 40500 |
| 2025-06-20 | 16.29 | $16.51 | 31443 |
| 2025-06-18 | 16.27 | $16.43 | 57300 |
| 2025-06-17 | 16.26 | $16.39 | 31629 |
| 2025-06-16 | 16.25 | $16.35 | 28235 |
| 2025-06-13 | 16.25 | $16.33 | 48946 |
| 2025-06-12 | 16.25 | $16.36 | 34700 |
| 2025-06-11 | 16.25 | $16.38 | 70708 |
| 2025-06-10 | 16.25 | $16.42 | 58500 |
| 2025-06-09 | 16.24 | $16.41 | 86948 |
| 2025-06-06 | 16.23 | $16.31 | 31107 |
| 2025-06-05 | 16.21 | $16.30 | 61700 |
| 2025-06-04 | 16.20 | $16.25 | 86523 |
| 2025-06-03 | 16.19 | $16.29 | 44005 |
| 2025-06-02 | 16.18 | $16.23 | 52904 |
| 2025-05-30 | 16.18 | $16.27 | 70314 |
| 2025-05-29 | 16.17 | $16.17 | 44000 |
| 2025-05-28 | 16.16 | $16.09 | 188600 |
| 2025-05-27 | 16.16 | $16.22 | 58719 |
| 2025-05-23 | 16.14 | $16.09 | 35314 |
| 2025-05-22 | 16.13 | $16.07 | 31300 |
| 2025-05-21 | 16.13 | $16.03 | 70623 |
| 2025-05-20 | 16.12 | $16.22 | 36700 |
| 2025-05-19 | 16.09 | $16.23 | 37100 |
| 2025-05-16 | 16.06 | $16.28 | 35600 |
| 2025-05-15 | 16.02 | $16.30 | 66800 |
| 2025-05-14 | 15.99 | $16.40 | 39300 |
| 2025-05-13 | 15.95 | $16.40 | 71700 |
| 2025-05-12 | 15.91 | $16.30 | 49615 |
| 2025-05-09 | 15.88 | $16.08 | 74100 |
| 2025-05-08 | 15.85 | $16.03 | 183600 |
| 2025-05-07 | 15.85 | $16.05 | 69143 |
| 2025-05-06 | 15.81 | $16.06 | 61201 |
| 2025-05-05 | 15.77 | $16.09 | 56601 |
| 2025-05-02 | 15.74 | $16.18 | 32800 |
| 2025-05-01 | 15.74 | $16.09 | 101218 |
| 2025-04-30 | 15.76 | $16.05 | 127400 |
| 2025-04-29 | 15.79 | $16.02 | 115134 |
| 2025-04-28 | 15.81 | $15.88 | 70300 |
| 2025-04-25 | 15.84 | $15.91 | 46200 |
| 2025-04-24 | 15.87 | $15.90 | 51700 |
| 2025-04-23 | 15.91 | $15.88 | 48908 |
| 2025-04-22 | 15.94 | $15.71 | 68429 |
| 2025-04-21 | 15.99 | $15.51 | 86605 |
| 2025-04-17 | 16.04 | $15.64 | 149918 |
| 2025-04-16 | 16.08 | $15.56 | 69806 |
| 2025-04-15 | 16.13 | $15.65 | 55814 |
| 2025-04-14 | 16.17 | $15.58 | 35527 |
| 2025-04-11 | 16.21 | $15.65 | 104000 |
| 2025-04-10 | 16.24 | $15.54 | 84022 |
| 2025-04-09 | 16.28 | $16.01 | 220300 |
| 2025-04-08 | 16.30 | $15.33 | 158643 |
| 2025-04-07 | 16.35 | $15.13 | 227821 |
| 2025-04-04 | 16.41 | $15.56 | 192020 |
| 2025-04-03 | 16.46 | $16.23 | 78900 |
| 2025-04-02 | 16.47 | $16.51 | 103600 |
| 2025-04-01 | 16.47 | $16.58 | 107906 |
| 2025-03-31 | 16.48 | $16.48 | 69014 |
| 2025-03-28 | 16.49 | $16.48 | 50900 |
| 2025-03-27 | 16.50 | $16.52 | 29414 |
| 2025-03-26 | 16.52 | $16.59 | 32543 |
| 2025-03-25 | 16.53 | $16.58 | 44900 |
| 2025-03-24 | 16.53 | $16.61 | 25100 |
| 2025-03-21 | 16.54 | $16.57 | 30100 |
| 2025-03-20 | 16.54 | $16.53 | 103440 |
| 2025-03-19 | 16.54 | $16.46 | 79200 |
| 2025-03-18 | 16.54 | $16.43 | 45837 |
| 2025-03-17 | 16.55 | $16.48 | 107442 |
| 2025-03-14 | 16.56 | $16.26 | 41700 |
| 2025-03-13 | 16.58 | $16.28 | 58511 |
| 2025-03-12 | 16.59 | $16.40 | 44500 |
| 2025-03-11 | 16.60 | $16.34 | 77900 |
| 2025-03-10 | 16.62 | $16.31 | 92002 |
| 2025-03-07 | 16.63 | $16.47 | 93049 |
| 2025-03-06 | 16.64 | $16.46 | 79024 |
| 2025-03-05 | 16.65 | $16.61 | 93600 |
| 2025-03-04 | 16.65 | $16.72 | 42844 |
| 2025-03-03 | 16.65 | $16.73 | 90800 |
| 2025-02-28 | 16.64 | $16.74 | 52426 |
| 2025-02-27 | 16.63 | $16.75 | 277700 |
| 2025-02-26 | 16.62 | $16.78 | 59612 |
| 2025-02-25 | 16.61 | $16.71 | 112528 |
| 2025-02-24 | 16.60 | $16.67 | 141500 |
| 2025-02-21 | 16.59 | $16.59 | 56606 |
| 2025-02-20 | 16.59 | $16.57 | 43105 |
| 2025-02-19 | 16.59 | $16.59 | 61600 |
| 2025-02-18 | 16.58 | $16.61 | 29600 |
| 2025-02-14 | 16.57 | $16.63 | 37100 |
| 2025-02-13 | 16.56 | $16.58 | 48500 |
| 2025-02-12 | 16.54 | $16.61 | 83321 |
| 2025-02-11 | 16.52 | $16.61 | 54643 |
| 2025-02-10 | 16.50 | $16.61 | 45200 |
| 2025-02-07 | 16.48 | $16.61 | 55100 |
| 2025-02-06 | 16.46 | $16.64 | 37345 |
| 2025-02-05 | 16.44 | $16.67 | 61700 |
| 2025-02-04 | 16.42 | $16.65 | 77715 |
| 2025-02-03 | 16.40 | $16.59 | 43700 |
| 2025-01-31 | 16.38 | $16.60 | 44700 |
| 2025-01-30 | 16.36 | $16.59 | 58125 |
| 2025-01-29 | 16.33 | $16.55 | 62427 |
| 2025-01-28 | 16.31 | $16.50 | 65800 |
| 2025-01-27 | 16.30 | $16.49 | 68145 |
| 2025-01-24 | 16.29 | $16.56 | 35210 |
| 2025-01-23 | 16.27 | $16.59 | 68713 |
| 2025-01-22 | 16.25 | $16.49 | 84000 |
| 2025-01-21 | 16.24 | $16.46 | 39500 |
| 2025-01-17 | 16.22 | $16.40 | 51900 |
| 2025-01-16 | 16.21 | $16.38 | 82100 |
| 2025-01-15 | 16.22 | $16.29 | 50710 |
| 2025-01-14 | 16.23 | $16.21 | 69945 |
| 2025-01-13 | 16.24 | $16.12 | 42400 |
| 2025-01-10 | 16.26 | $16.17 | 78100 |
| 2025-01-08 | 16.28 | $16.27 | 52324 |
| 2025-01-07 | 16.30 | $16.27 | 33227 |
| 2025-01-06 | 16.32 | $16.28 | 36100 |
| 2025-01-03 | 16.33 | $16.24 | 36600 |
| 2025-01-02 | 16.35 | $16.22 | 60341 |
| 2024-12-31 | 16.37 | $16.12 | 144624 |
| 2024-12-30 | 16.39 | $16.06 | 112022 |
| 2024-12-27 | 16.42 | $16.11 | 71127 |
| 2024-12-26 | 16.45 | $16.23 | 408734 |
| 2024-12-24 | 16.46 | $16.32 | 25900 |
| 2024-12-23 | 16.48 | $16.22 | 67800 |
| 2024-12-20 | 16.50 | $16.22 | 58200 |
| 2024-12-19 | 16.52 | $16.15 | 84330 |
| 2024-12-18 | 16.54 | $16.14 | 170104 |
| 2024-12-17 | 16.56 | $16.26 | 209121 |
| 2024-12-16 | 16.57 | $16.44 | 73703 |
| 2024-12-13 | 16.57 | $16.45 | 73600 |
| 2024-12-12 | 16.57 | $16.48 | 108106 |
| 2024-12-11 | 16.58 | $16.58 | 128741 |
| 2024-12-10 | 16.58 | $16.57 | 71716 |
| 2024-12-09 | 16.59 | $16.56 | 73610 |
| 2024-12-06 | 16.61 | $16.65 | 109231 |
| 2024-12-05 | 16.61 | $16.57 | 116700 |
| 2024-12-04 | 16.61 | $16.59 | 158900 |
| 2024-12-03 | 16.61 | $16.63 | 143000 |
| 2024-12-02 | 16.60 | $16.62 | 86900 |
| 2024-11-29 | 16.61 | $16.70 | 51012 |
| 2024-11-27 | 16.60 | $16.53 | 91918 |
| 2024-11-26 | 16.61 | $16.59 | 85900 |
| 2024-11-25 | 16.61 | $16.65 | 62047 |
| 2024-11-22 | 16.60 | $16.60 | 64300 |
| 2024-11-21 | 16.60 | $16.57 | 64600 |
| 2024-11-20 | 16.59 | $16.55 | 37221 |
| 2024-11-19 | 16.59 | $16.52 | 116637 |
| 2024-11-18 | 16.59 | $16.50 | 104640 |
| 2024-11-15 | 16.60 | $16.48 | 83600 |
| 2024-11-14 | 16.60 | $16.54 | 52046 |
| 2024-11-13 | 16.60 | $16.60 | 65943 |
| 2024-11-12 | 16.60 | $16.61 | 66200 |
| 2024-11-11 | 16.60 | $16.81 | 61100 |
| 2024-11-08 | 16.59 | $16.92 | 165638 |
| 2024-11-07 | 16.58 | $16.67 | 95400 |
| 2024-11-06 | 16.57 | $16.51 | 86000 |
| 2024-11-05 | 16.58 | $16.51 | 48000 |
| 2024-11-04 | 16.59 | $16.61 | 24910 |
| 2024-11-01 | 16.60 | $16.66 | 63700 |
| 2024-10-31 | 16.60 | $16.64 | 39924 |
| 2024-10-30 | 16.60 | $16.63 | 48720 |
| 2024-10-29 | 16.60 | $16.52 | 62600 |
| 2024-10-28 | 16.61 | $16.57 | 37700 |
| 2024-10-25 | 16.61 | $16.54 | 157400 |
| 2024-10-24 | 16.61 | $16.47 | 51122 |
| 2024-10-23 | 16.62 | $16.49 | 47400 |
| 2024-10-22 | 16.62 | $16.57 | 95816 |
| 2024-10-21 | 16.62 | $16.56 | 110500 |
| 2024-10-18 | 16.61 | $16.58 | 54600 |
| 2024-10-17 | 16.60 | $16.57 | 48642 |
| 2024-10-16 | 16.59 | $16.59 | 105200 |
| 2024-10-15 | 16.58 | $16.58 | 70800 |
| 2024-10-14 | 16.57 | $16.64 | 77115 |
| 2024-10-11 | 16.54 | $16.59 | 34033 |
| 2024-10-10 | 16.52 | $16.64 | 143000 |
| 2024-10-09 | 16.49 | $16.72 | 82300 |
| 2024-10-08 | 16.46 | $16.72 | 77100 |
| 2024-10-07 | 16.43 | $16.65 | 76600 |
| 2024-10-04 | 16.41 | $16.66 | 119506 |
| 2024-10-03 | 16.38 | $16.75 | 83800 |
| 2024-10-02 | 16.35 | $16.65 | 98649 |
| 2024-10-01 | 16.33 | $16.58 | 117600 |
| 2024-09-30 | 16.30 | $16.72 | 83839 |
| 2024-09-27 | 16.27 | $16.50 | 66103 |
| 2024-09-26 | 16.26 | $16.58 | 103112 |
| 2024-09-25 | 16.23 | $16.53 | 81126 |
| 2024-09-24 | 16.21 | $16.50 | 66400 |
| 2024-09-23 | 16.19 | $16.43 | 54134 |
| 2024-09-20 | 16.17 | $16.42 | 33100 |
| 2024-09-19 | 16.15 | $16.39 | 88000 |
| 2024-09-18 | 16.12 | $16.37 | 105316 |
| 2024-09-17 | 16.10 | $16.30 | 88500 |
| 2024-09-16 | 16.07 | $16.18 | 49800 |
| 2024-09-13 | 16.05 | $16.13 | 72900 |
| 2024-09-12 | 16.03 | $16.06 | 53131 |
| 2024-09-11 | 16.02 | $16.13 | 143400 |
| 2024-09-10 | 16.00 | $16.15 | 74546 |
| 2024-09-09 | 15.98 | $16.18 | 79700 |
| 2024-09-06 | 15.95 | $16.11 | 47400 |
| 2024-09-05 | 15.93 | $16.11 | 93238 |
| 2024-09-04 | 15.91 | $16.18 | 30207 |
| 2024-09-03 | 15.88 | $16.08 | 54800 |
| 2024-08-30 | 15.85 | $16.16 | 44619 |
| 2024-08-29 | 15.82 | $16.19 | 67100 |
| 2024-08-28 | 15.80 | $16.07 | 95931 |
| 2024-08-27 | 15.78 | $16.09 | 41919 |
| 2024-08-26 | 15.76 | $16.04 | 26124 |
| 2024-08-23 | 15.74 | $16.08 | 34800 |
| 2024-08-22 | 15.72 | $15.95 | 38300 |
| 2024-08-21 | 15.70 | $15.89 | 85536 |
| 2024-08-20 | 15.68 | $15.90 | 72700 |
| 2024-08-19 | 15.67 | $15.78 | 54700 |
| 2024-08-16 | 15.66 | $15.77 | 32500 |
| 2024-08-15 | 15.64 | $15.77 | 46700 |
| 2024-08-14 | 15.63 | $15.76 | 39604 |
| 2024-08-13 | 15.63 | $15.72 | 43600 |
| 2024-08-12 | 15.62 | $15.71 | 44500 |
| 2024-08-09 | 15.61 | $15.72 | 54100 |
| 2024-08-08 | 15.60 | $15.72 | 69700 |
| 2024-08-07 | 15.58 | $15.69 | 104812 |
| 2024-08-06 | 15.58 | $15.55 | 106328 |
| 2024-08-05 | 15.57 | $15.42 | 127800 |
| 2024-08-02 | 15.57 | $15.65 | 101100 |
| 2024-08-01 | 15.55 | $15.76 | 79939 |
| 2024-07-31 | 15.53 | $15.71 | 57000 |
| 2024-07-30 | 15.51 | $15.68 | 51100 |
| 2024-07-29 | 15.49 | $15.58 | 66417 |
| 2024-07-26 | 15.48 | $15.57 | 43000 |
| 2024-07-25 | 15.46 | $15.58 | 65033 |
| 2024-07-24 | 15.44 | $15.56 | 40900 |
| 2024-07-23 | 15.42 | $15.60 | 51200 |
| 2024-07-22 | 15.40 | $15.59 | 71900 |
| 2024-07-19 | 15.38 | $15.53 | 84800 |
| 2024-07-18 | 15.36 | $15.59 | 71600 |
| 2024-07-17 | 15.33 | $15.61 | 80700 |
| 2024-07-16 | 15.31 | $15.61 | 89900 |
| 2024-07-15 | 15.29 | $15.47 | 89846 |
| 2024-07-12 | 15.28 | $15.45 | 114600 |
| 2024-07-11 | 15.27 | $15.49 | 101106 |
| 2024-07-10 | 15.26 | $15.51 | 105749 |
| 2024-07-09 | 15.24 | $15.46 | 89200 |
| 2024-07-08 | 15.24 | $15.38 | 65100 |
| 2024-07-05 | 15.23 | $15.35 | 98100 |
| 2024-07-03 | 15.23 | $15.36 | 61300 |
| 2024-07-02 | 15.22 | $15.28 | 88304 |
| 2024-07-01 | 15.21 | $15.19 | 303000 |
| 2024-06-28 | 15.20 | $15.33 | 95430 |
| 2024-06-27 | 15.19 | $15.30 | 95038 |
| 2024-06-26 | 15.17 | $15.19 | 68241 |
| 2024-06-25 | 15.16 | $15.14 | 35507 |
| 2024-06-24 | 15.16 | $15.12 | 48210 |
| 2024-06-21 | 15.16 | $15.14 | 31507 |
| 2024-06-20 | 15.16 | $15.15 | 60206 |
| 2024-06-18 | 15.17 | $15.12 | 78846 |
| 2024-06-17 | 15.17 | $15.12 | 88600 |
| 2024-06-14 | 15.18 | $15.18 | 36000 |
| 2024-06-13 | 15.19 | $15.28 | 67441 |
| 2024-06-12 | 15.19 | $15.30 | 95448 |
| 2024-06-11 | 15.18 | $15.23 | 46100 |
| 2024-06-10 | 15.17 | $15.27 | 34120 |
| 2024-06-07 | 15.16 | $15.28 | 50220 |
| 2024-06-06 | 15.15 | $15.27 | 54300 |
| 2024-06-05 | 15.15 | $15.30 | 62000 |
| 2024-06-04 | 15.15 | $15.19 | 41535 |
| 2024-06-03 | 15.15 | $15.12 | 72022 |
| 2024-05-31 | 15.15 | $15.05 | 55607 |
| 2024-05-30 | 15.15 | $14.98 | 196000 |
| 2024-05-29 | 15.16 | $14.98 | 131100 |
| 2024-05-28 | 15.16 | $15.02 | 68000 |
| 2024-05-24 | 15.16 | $15.12 | 63600 |
| 2024-05-23 | 15.16 | $15.12 | 110019 |
| 2024-05-22 | 15.15 | $15.20 | 401900 |
| 2024-05-21 | 15.15 | $15.23 | 74718 |
| 2024-05-20 | 15.14 | $15.23 | 23300 |
| 2024-05-17 | 15.13 | $15.24 | 38700 |
| 2024-05-16 | 15.12 | $15.30 | 114000 |
| 2024-05-15 | 15.11 | $15.27 | 26500 |
| 2024-05-14 | 15.09 | $15.17 | 60542 |
| 2024-05-13 | 15.08 | $15.09 | 80043 |
| 2024-05-10 | 15.08 | $15.07 | 39034 |
| 2024-05-09 | 15.08 | $15.10 | 28241 |
| 2024-05-08 | 15.08 | $15.20 | 73314 |
| 2024-05-07 | 15.07 | $15.23 | 49901 |
| 2024-05-06 | 15.08 | $15.20 | 156943 |
| 2024-05-03 | 15.09 | $15.18 | 50400 |
| 2024-05-02 | 15.09 | $15.12 | 48500 |
| 2024-05-01 | 15.10 | $15.08 | 68703 |
| 2024-04-30 | 15.11 | $15.01 | 146600 |
| 2024-04-29 | 15.13 | $15.08 | 95200 |
| 2024-04-26 | 15.14 | $15.09 | 59500 |
| 2024-04-25 | 15.15 | $14.97 | 108047 |
| 2024-04-24 | 15.18 | $15.09 | 36200 |
| 2024-04-23 | 15.19 | $15.11 | 25509 |
| 2024-04-22 | 15.19 | $15.08 | 51630 |
| 2024-04-19 | 15.20 | $15.03 | 19400 |
| 2024-04-18 | 15.23 | $15.03 | 35900 |
| 2024-04-17 | 15.24 | $14.96 | 23646 |
| 2024-04-16 | 15.26 | $14.95 | 27900 |
| 2024-04-15 | 15.28 | $14.94 | 97323 |
| 2024-04-12 | 15.29 | $15.05 | 58535 |
| 2024-04-11 | 15.30 | $15.11 | 50900 |
| 2024-04-10 | 15.32 | $15.17 | 106800 |
| 2024-04-09 | 15.32 | $15.37 | 28811 |
| 2024-04-08 | 15.32 | $15.34 | 33940 |
| 2024-04-05 | 15.32 | $15.30 | 33523 |
| 2024-04-04 | 15.32 | $15.30 | 47627 |
| 2024-04-03 | 15.32 | $15.28 | 28900 |
| 2024-04-02 | 15.32 | $15.32 | 85437 |
| 2024-04-01 | 15.31 | $15.30 | 84749 |
| 2024-03-28 | 15.30 | $15.38 | 121414 |
| 2024-03-27 | 15.30 | $15.39 | 43900 |
| 2024-03-26 | 15.28 | $15.30 | 45200 |
| 2024-03-25 | 15.28 | $15.26 | 69200 |
| 2024-03-22 | 15.28 | $15.31 | 63900 |
| 2024-03-21 | 15.28 | $15.44 | 80346 |
| 2024-03-20 | 15.27 | $15.41 | 55413 |
| 2024-03-19 | 15.27 | $15.34 | 70746 |
| 2024-03-18 | 15.27 | $15.27 | 25700 |
| 2024-03-15 | 15.27 | $15.23 | 46941 |
| 2024-03-14 | 15.28 | $15.24 | 94412 |
| 2024-03-13 | 15.28 | $15.36 | 85400 |
| 2024-03-12 | 15.28 | $15.35 | 85200 |
| 2024-03-11 | 15.28 | $15.37 | 80504 |
| 2024-03-08 | 15.27 | $15.28 | 63600 |
| 2024-03-07 | 15.28 | $15.32 | 91421 |
| 2024-03-06 | 15.28 | $15.26 | 124800 |
| 2024-03-05 | 15.28 | $15.17 | 211237 |
| 2024-03-04 | 15.29 | $15.17 | 194522 |
| 2024-03-01 | 15.30 | $15.24 | 163300 |
| 2024-02-29 | 15.29 | $15.20 | 354600 |
| 2024-02-28 | 15.29 | $15.17 | 106900 |
| 2024-02-27 | 15.28 | $15.20 | 109000 |
| 2024-02-26 | 15.28 | $15.21 | 79415 |
| 2024-02-23 | 15.27 | $15.32 | 97502 |
| 2024-02-22 | 15.26 | $15.35 | 65041 |
| 2024-02-21 | 15.24 | $15.40 | 106428 |
| 2024-02-20 | 15.22 | $15.33 | 102311 |
| 2024-02-16 | 15.20 | $15.31 | 51738 |
| 2024-02-15 | 15.18 | $15.34 | 104000 |
| 2024-02-14 | 15.16 | $15.32 | 57625 |
| 2024-02-13 | 15.14 | $15.24 | 111109 |
| 2024-02-12 | 15.13 | $15.31 | 24600 |
| 2024-02-09 | 15.12 | $15.34 | 57200 |
| 2024-02-08 | 15.11 | $15.30 | 48812 |
| 2024-02-07 | 15.11 | $15.36 | 119100 |
| 2024-02-06 | 15.09 | $15.35 | 22907 |
| 2024-02-05 | 15.08 | $15.26 | 70513 |
| 2024-02-02 | 15.07 | $15.37 | 294800 |
| 2024-02-01 | 15.05 | $15.15 | 45800 |
| 2024-01-31 | 15.05 | $15.09 | 61841 |
| 2024-01-30 | 15.04 | $15.09 | 35147 |
| 2024-01-29 | 15.04 | $15.10 | 51800 |
| 2024-01-26 | 15.03 | $15.04 | 95934 |
| 2024-01-25 | 15.03 | $15.06 | 72900 |
| 2024-01-24 | 15.03 | $15.03 | 100700 |
| 2024-01-23 | 15.03 | $14.95 | 86600 |
| 2024-01-22 | 15.04 | $14.97 | 88705 |
| 2024-01-19 | 15.04 | $14.90 | 93800 |
| 2024-01-18 | 15.05 | $14.97 | 46700 |
| 2024-01-17 | 15.05 | $14.97 | 98129 |
| 2024-01-16 | 15.06 | $15.01 | 90547 |
| 2024-01-12 | 15.06 | $15.15 | 66900 |
| 2024-01-11 | 15.04 | $15.17 | 86022 |
| 2024-01-10 | 15.02 | $15.17 | 122730 |
| 2024-01-09 | 15.01 | $15.09 | 89800 |
| 2024-01-08 | 15.00 | $15.07 | 113100 |
| 2024-01-05 | 14.99 | $15.05 | 52200 |
| 2024-01-04 | 14.98 | $15.02 | 34119 |
| 2024-01-03 | 14.97 | $15.03 | 75417 |
| 2024-01-02 | 14.96 | $15.03 | 72200 |
| 2023-12-29 | 14.96 | $15.00 | 126000 |
| 2023-12-28 | 14.94 | $15.00 | 116605 |
| 2023-12-27 | 14.93 | $14.97 | 222800 |
| 2023-12-26 | 14.91 | $15.02 | 153800 |
| 2023-12-22 | 14.90 | $15.11 | 99208 |
| 2023-12-21 | 14.88 | $15.06 | 94726 |
| 2023-12-20 | 14.86 | $15.03 | 95800 |
| 2023-12-19 | 14.85 | $15.09 | 101440 |
| 2023-12-18 | 14.83 | $15.05 | 77838 |
| 2023-12-15 | 14.82 | $15.05 | 114641 |
| 2023-12-14 | 14.80 | $14.95 | 166800 |
| 2023-12-13 | 14.78 | $14.86 | 249011 |
| 2023-12-12 | 14.76 | $14.83 | 80300 |
| 2023-12-11 | 14.73 | $14.84 | 103000 |
| 2023-12-08 | 14.71 | $14.87 | 98500 |
| 2023-12-07 | 14.68 | $14.91 | 140700 |
| 2023-12-06 | 14.65 | $14.92 | 91344 |
| 2023-12-05 | 14.63 | $14.86 | 105100 |
| 2023-12-04 | 14.62 | $14.82 | 156841 |
| 2023-12-01 | 14.61 | $14.91 | 75100 |
| 2023-11-30 | 14.59 | $14.72 | 78900 |
| 2023-11-29 | 14.56 | $14.70 | 73102 |
| 2023-11-28 | 14.53 | $14.66 | 59000 |
| 2023-11-27 | 14.50 | $14.67 | 54200 |
| 2023-11-24 | 14.46 | $14.77 | 16735 |
| 2023-11-22 | 14.42 | $14.76 | 85205 |
| 2023-11-21 | 14.38 | $14.74 | 72100 |
| 2023-11-20 | 14.35 | $14.80 | 66900 |
| 2023-11-17 | 14.31 | $14.68 | 62218 |
| 2023-11-16 | 14.28 | $14.67 | 67600 |
| 2023-11-15 | 14.24 | $14.53 | 55000 |
| 2023-11-14 | 14.22 | $14.52 | 49900 |
| 2023-11-13 | 14.21 | $14.28 | 39200 |
| 2023-11-10 | 14.20 | $14.36 | 42600 |
| 2023-11-09 | 14.19 | $14.26 | 58800 |
| 2023-11-08 | 14.19 | $14.41 | 70300 |
| 2023-11-07 | 14.18 | $14.55 | 36200 |
| 2023-11-06 | 14.17 | $14.52 | 37400 |
| 2023-11-03 | 14.17 | $14.65 | 66323 |
| 2023-11-02 | 14.15 | $14.49 | 68230 |
| 2023-11-01 | 14.14 | $14.26 | 51900 |
| 2023-10-31 | 14.14 | $14.04 | 55600 |
| 2023-10-30 | 14.14 | $14.00 | 35700 |
| 2023-10-27 | 14.16 | $13.95 | 49300 |
| 2023-10-26 | 14.19 | $13.98 | 41100 |
| 2023-10-25 | 14.21 | $13.94 | 34000 |
| 2023-10-24 | 14.24 | $14.06 | 33409 |
| 2023-10-23 | 14.26 | $14.03 | 45444 |
| 2023-10-20 | 14.29 | $14.03 | 90700 |
| 2023-10-19 | 14.33 | $14.01 | 55817 |
| 2023-10-18 | 14.37 | $14.15 | 31100 |
| 2023-10-17 | 14.40 | $14.18 | 84500 |
| 2023-10-16 | 14.44 | $14.16 | 108600 |
| 2023-10-13 | 14.48 | $14.14 | 54600 |
| 2023-10-12 | 14.51 | $14.18 | 69746 |
| 2023-10-11 | 14.55 | $14.31 | 140531 |
| 2023-10-10 | 14.59 | $14.37 | 123322 |
| 2023-10-09 | 14.63 | $14.37 | 68702 |
| 2023-10-06 | 14.67 | $14.33 | 32300 |
| 2023-10-05 | 14.71 | $14.26 | 53748 |
| 2023-10-04 | 14.75 | $14.25 | 56736 |
| 2023-10-03 | 14.79 | $14.14 | 73100 |
| 2023-10-02 | 14.85 | $14.34 | 79900 |
| 2023-09-29 | 14.90 | $14.49 | 105700 |
| 2023-09-28 | 14.94 | $14.45 | 48303 |
| 2023-09-27 | 14.99 | $14.49 | 62000 |
| 2023-09-26 | 15.03 | $14.54 | 59022 |
| 2023-09-25 | 15.06 | $14.59 | 317500 |
| 2023-09-22 | 15.09 | $14.79 | 42800 |
| 2023-09-21 | 15.11 | $14.77 | 53000 |
| 2023-09-20 | 15.13 | $14.88 | 35606 |
| 2023-09-19 | 15.14 | $14.92 | 49325 |
| 2023-09-18 | 15.15 | $14.91 | 64400 |
| 2023-09-15 | 15.15 | $14.89 | 54200 |
| 2023-09-14 | 15.16 | $14.92 | 64600 |
| 2023-09-13 | 15.17 | $15.16 | 50600 |
| 2023-09-12 | 15.18 | $15.12 | 27500 |
| 2023-09-11 | 15.19 | $15.12 | 29000 |
| 2023-09-08 | 15.19 | $15.10 | 35822 |
| 2023-09-07 | 15.19 | $15.11 | 43901 |
| 2023-09-06 | 15.20 | $15.16 | 37027 |
| 2023-09-05 | 15.20 | $15.25 | 75900 |
| 2023-09-01 | 15.21 | $15.35 | 29600 |
| 2023-08-31 | 15.20 | $15.35 | 33822 |
| 2023-08-30 | 15.19 | $15.30 | 26721 |
| 2023-08-29 | 15.19 | $15.30 | 48400 |
| 2023-08-28 | 15.19 | $15.19 | 33303 |
| 2023-08-25 | 15.19 | $15.19 | 25210 |
| 2023-08-24 | 15.19 | $15.17 | 24500 |
| 2023-08-23 | 15.18 | $15.18 | 24700 |
| 2023-08-22 | 15.18 | $15.20 | 62038 |
| 2023-08-21 | 15.17 | $15.05 | 59300 |
| 2023-08-18 | 15.18 | $14.97 | 33200 |
| 2023-08-17 | 15.18 | $14.96 | 24632 |
| 2023-08-16 | 15.19 | $15.17 | 35039 |
| 2023-08-15 | 15.19 | $15.26 | 30339 |
| 2023-08-14 | 15.19 | $15.32 | 115618 |
| 2023-08-11 | 15.18 | $15.18 | 36500 |
| 2023-08-10 | 15.17 | $15.18 | 30641 |
| 2023-08-09 | 15.16 | $15.23 | 25100 |
| 2023-08-08 | 15.16 | $15.23 | 51300 |
| 2023-08-07 | 15.15 | $15.38 | 44236 |
| 2023-08-04 | 15.12 | $15.23 | 20500 |
| 2023-08-03 | 15.11 | $15.17 | 39738 |
| 2023-08-02 | 15.10 | $15.24 | 111400 |
| 2023-08-01 | 15.08 | $15.21 | 38527 |
| 2023-07-31 | 15.07 | $15.27 | 38800 |
| 2023-07-28 | 15.05 | $15.21 | 45800 |
| 2023-07-27 | 15.03 | $14.99 | 55629 |
| 2023-07-26 | 15.03 | $15.13 | 35100 |
| 2023-07-25 | 15.02 | $15.10 | 43800 |
| 2023-07-24 | 15.01 | $15.11 | 27348 |
| 2023-07-21 | 15.00 | $15.10 | 37047 |
| 2023-07-20 | 14.98 | $15.10 | 31300 |
| 2023-07-19 | 14.96 | $15.16 | 64500 |
| 2023-07-18 | 14.94 | $15.27 | 121127 |
| 2023-07-17 | 14.91 | $15.20 | 245600 |
| 2023-07-14 | 14.89 | $14.86 | 63001 |
| 2023-07-13 | 14.88 | $15.04 | 37400 |
| 2023-07-12 | 14.87 | $15.15 | 67800 |
| 2023-07-11 | 14.85 | $14.99 | 30600 |
| 2023-07-10 | 14.84 | $14.93 | 42900 |
| 2023-07-07 | 14.83 | $14.92 | 36700 |
| 2023-07-06 | 14.82 | $14.93 | 45500 |
| 2023-07-05 | 14.81 | $15.00 | 65500 |
| 2023-07-03 | 14.80 | $14.91 | 9100 |
| 2023-06-30 | 14.80 | $14.89 | 31407 |
| 2023-06-29 | 14.79 | $14.88 | 77900 |
| 2023-06-28 | 14.78 | $14.94 | 30400 |
| 2023-06-27 | 14.77 | $14.89 | 53500 |
| 2023-06-26 | 14.76 | $14.88 | 46444 |
| 2023-06-23 | 14.75 | $14.86 | 142804 |
| 2023-06-22 | 14.73 | $14.82 | 206410 |
| 2023-06-21 | 14.72 | $14.68 | 62548 |
| 2023-06-20 | 14.72 | $14.71 | 58800 |
| 2023-06-16 | 14.71 | $14.70 | 48615 |
| 2023-06-15 | 14.71 | $14.73 | 54000 |
| 2023-06-14 | 14.71 | $14.83 | 39207 |
| 2023-06-13 | 14.70 | $14.78 | 59300 |
| 2023-06-12 | 14.69 | $14.79 | 53000 |
| 2023-06-09 | 14.69 | $14.75 | 50500 |
| 2023-06-08 | 14.69 | $14.78 | 32400 |
| 2023-06-07 | 14.70 | $14.72 | 48700 |
| 2023-06-06 | 14.71 | $14.73 | 60300 |
| 2023-06-05 | 14.73 | $14.76 | 49501 |
| 2023-06-02 | 14.74 | $14.79 | 43000 |
| 2023-06-01 | 14.74 | $14.72 | 57300 |
| 2023-05-31 | 14.75 | $14.65 | 71100 |
| 2023-05-30 | 14.76 | $14.78 | 25942 |
| 2023-05-26 | 14.78 | $14.83 | 48400 |
| 2023-05-25 | 14.78 | $14.54 | 67317 |
| 2023-05-24 | 14.80 | $14.56 | 28123 |
| 2023-05-23 | 14.81 | $14.60 | 31728 |
| 2023-05-22 | 14.82 | $14.61 | 31123 |
| 2023-05-19 | 14.83 | $14.59 | 80600 |
| 2023-05-18 | 14.84 | $14.68 | 47700 |
| 2023-05-17 | 14.85 | $14.67 | 26031 |
| 2023-05-16 | 14.85 | $14.63 | 45000 |
| 2023-05-15 | 14.86 | $14.64 | 101248 |
| 2023-05-12 | 14.87 | $14.68 | 44047 |
| 2023-05-11 | 14.87 | $14.85 | 35400 |
| 2023-05-10 | 14.87 | $14.99 | 26206 |
| 2023-05-09 | 14.87 | $14.95 | 13200 |
| 2023-05-08 | 14.86 | $14.98 | 7100 |
| 2023-05-05 | 14.84 | $15.00 | 44600 |
| 2023-05-04 | 14.83 | $14.91 | 86945 |
| 2023-05-03 | 14.82 | $14.92 | 43534 |
| 2023-05-02 | 14.81 | $14.88 | 16600 |
| 2023-05-01 | 14.80 | $14.99 | 32300 |
| 2023-04-28 | 14.79 | $14.94 | 52330 |
| 2023-04-27 | 14.79 | $14.94 | 35100 |
| 2023-04-26 | 14.78 | $14.83 | 77100 |
| 2023-04-25 | 14.76 | $14.78 | 28228 |
| 2023-04-24 | 14.75 | $14.81 | 61324 |
| 2023-04-21 | 14.74 | $14.75 | 18232 |
| 2023-04-20 | 14.73 | $14.79 | 21300 |
| 2023-04-19 | 14.72 | $14.81 | 84200 |
| 2023-04-18 | 14.72 | $14.76 | 193700 |
| 2023-04-17 | 14.71 | $14.82 | 62000 |
| 2023-04-14 | 14.70 | $14.77 | 21813 |
| 2023-04-13 | 14.69 | $14.84 | 106142 |
| 2023-04-12 | 14.68 | $14.86 | 54524 |
| 2023-04-11 | 14.67 | $14.77 | 38902 |
| 2023-04-10 | 14.66 | $14.70 | 102149 |
| 2023-04-06 | 14.66 | $14.71 | 113913 |
| 2023-04-05 | 14.67 | $14.63 | 29435 |
| 2023-04-04 | 14.70 | $14.73 | 81000 |
| 2023-04-03 | 14.73 | $14.83 | 83200 |
| 2023-03-31 | 14.76 | $14.82 | 122326 |
| 2023-03-30 | 14.81 | $14.79 | 17833 |
| 2023-03-29 | 14.84 | $14.72 | 15400 |
| 2023-03-28 | 14.87 | $14.59 | 21505 |
| 2023-03-27 | 14.92 | $14.53 | 39247 |
| 2023-03-24 | 14.96 | $14.54 | 19400 |
| 2023-03-23 | 14.98 | $14.64 | 49000 |
| 2023-03-22 | 15.01 | $14.63 | 31523 |
| 2023-03-21 | 15.04 | $14.72 | 45200 |
| 2023-03-20 | 15.06 | $14.51 | 25900 |
| 2023-03-17 | 15.10 | $14.57 | 34534 |
| 2023-03-16 | 15.15 | $14.69 | 72313 |
| 2023-03-15 | 15.20 | $14.54 | 77400 |
| 2023-03-14 | 15.25 | $14.72 | 41900 |
| 2023-03-13 | 15.29 | $14.53 | 54600 |
| 2023-03-10 | 15.34 | $14.79 | 58703 |
| 2023-03-09 | 15.37 | $14.90 | 190600 |
| 2023-03-08 | 15.42 | $15.20 | 65000 |
| 2023-03-07 | 15.46 | $15.33 | 17700 |
| 2023-03-06 | 15.48 | $15.53 | 54109 |
| 2023-03-03 | 15.50 | $15.63 | 27227 |
| 2023-03-02 | 15.52 | $15.47 | 39000 |
| 2023-03-01 | 15.53 | $15.43 | 50918 |
| 2023-02-28 | 15.55 | $15.45 | 62142 |
| 2023-02-27 | 15.56 | $15.28 | 69220 |
| 2023-02-24 | 15.58 | $15.10 | 40037 |
| 2023-02-23 | 15.61 | $15.22 | 30200 |
| 2023-02-22 | 15.64 | $15.13 | 42733 |
| 2023-02-21 | 15.66 | $15.14 | 37000 |
| 2023-02-17 | 15.68 | $15.43 | 17500 |
| 2023-02-16 | 15.69 | $15.47 | 32100 |
| 2023-02-15 | 15.70 | $15.63 | 29100 |
| 2023-02-14 | 15.71 | $15.59 | 46500 |
| 2023-02-13 | 15.72 | $15.54 | 31807 |
| 2023-02-10 | 15.72 | $15.48 | 38900 |
| 2023-02-09 | 15.74 | $15.54 | 57000 |
| 2023-02-08 | 15.74 | $15.76 | 43930 |
| 2023-02-07 | 15.72 | $15.95 | 79305 |
| 2023-02-06 | 15.68 | $15.82 | 71100 |
| 2023-02-03 | 15.64 | $15.91 | 39944 |
| 2023-02-02 | 15.59 | $15.96 | 61136 |
| 2023-02-01 | 15.53 | $15.83 | 68717 |
| 2023-01-31 | 15.48 | $15.82 | 48514 |
| 2023-01-30 | 15.42 | $15.64 | 53100 |
| 2023-01-27 | 15.38 | $15.69 | 50000 |
| 2023-01-26 | 15.32 | $15.73 | 87200 |
| 2023-01-25 | 15.26 | $15.75 | 58900 |
| 2023-01-24 | 15.21 | $15.55 | 43518 |
| 2023-01-23 | 15.16 | $15.58 | 44600 |
| 2023-01-20 | 15.12 | $15.56 | 46100 |
| 2023-01-19 | 15.08 | $15.69 | 25800 |
| 2023-01-18 | 15.05 | $15.74 | 28700 |
| 2023-01-17 | 15.02 | $15.78 | 70800 |
| 2023-01-13 | 14.98 | $15.71 | 115938 |
| 2023-01-12 | 14.96 | $15.70 | 59924 |
| 2023-01-11 | 14.93 | $15.63 | 168600 |
| 2023-01-10 | 14.92 | $15.31 | 60042 |
| 2023-01-09 | 14.92 | $15.16 | 62000 |
| 2023-01-06 | 14.95 | $15.08 | 51201 |
| 2023-01-05 | 14.97 | $14.85 | 74519 |
| 2023-01-04 | 15.01 | $14.85 | 45528 |
| 2023-01-03 | 15.06 | $14.77 | 86300 |
| 2022-12-30 | 15.09 | $14.69 | 146800 |
| 2022-12-29 | 15.12 | $14.79 | 218637 |
| 2022-12-28 | 15.15 | $14.46 | 86318 |
| 2022-12-27 | 15.18 | $14.51 | 90029 |
| 2022-12-23 | 15.20 | $14.79 | 79800 |
| 2022-12-22 | 15.20 | $14.64 | 140900 |
| 2022-12-21 | 15.22 | $14.76 | 188037 |
| 2022-12-20 | 15.23 | $14.78 | 207423 |
| 2022-12-19 | 15.23 | $14.97 | 103800 |
| 2022-12-16 | 15.21 | $15.08 | 151246 |
| 2022-12-15 | 15.20 | $15.15 | 78708 |
| 2022-12-14 | 15.18 | $15.22 | 184831 |
| 2022-12-13 | 15.16 | $15.18 | 74230 |
| 2022-12-12 | 15.14 | $15.29 | 68844 |
| 2022-12-09 | 15.12 | $15.47 | 65105 |
| 2022-12-08 | 15.09 | $15.59 | 46900 |
| 2022-12-07 | 15.04 | $15.57 | 100700 |
| 2022-12-06 | 15.00 | $15.61 | 106800 |
| 2022-12-05 | 14.96 | $15.79 | 1.1M |
| 2022-12-02 | 14.91 | $15.46 | 81200 |
| 2022-12-01 | 14.87 | $15.36 | 76441 |
| 2022-11-30 | 14.83 | $15.31 | 101248 |
| 2022-11-29 | 14.81 | $15.00 | 56110 |
| 2022-11-28 | 14.79 | $14.88 | 144800 |
| 2022-11-25 | 14.78 | $14.97 | 22134 |
| 2022-11-23 | 14.76 | $14.93 | 72733 |
| 2022-11-22 | 14.75 | $14.96 | 115700 |
| 2022-11-21 | 14.73 | $14.78 | 142600 |
| 2022-11-18 | 14.71 | $14.67 | 110100 |
| 2022-11-17 | 14.70 | $14.71 | 128100 |
| 2022-11-16 | 14.67 | $14.78 | 48130 |
| 2022-11-15 | 14.64 | $14.87 | 71200 |
| 2022-11-14 | 14.61 | $14.76 | 91607 |
| 2022-11-11 | 14.58 | $14.86 | 111500 |
| 2022-11-10 | 14.53 | $14.89 | 45200 |
| 2022-11-09 | 14.49 | $14.61 | 53245 |
| 2022-11-08 | 14.47 | $14.83 | 67500 |
| 2022-11-07 | 14.44 | $14.73 | 111600 |
| 2022-11-04 | 14.42 | $14.74 | 30600 |
| 2022-11-03 | 14.42 | $14.70 | 48900 |
| 2022-11-02 | 14.42 | $14.70 | 31300 |
| 2022-11-01 | 14.42 | $14.86 | 38922 |
| 2022-10-31 | 14.42 | $14.64 | 61746 |
| 2022-10-28 | 14.42 | $14.66 | 100246 |
| 2022-10-27 | 14.40 | $14.61 | 92728 |
| 2022-10-26 | 14.39 | $14.65 | 46820 |
| 2022-10-25 | 14.38 | $14.60 | 42049 |
| 2022-10-24 | 14.35 | $14.41 | 32648 |
| 2022-10-21 | 14.34 | $14.34 | 41943 |
| 2022-10-20 | 14.34 | $14.20 | 46700 |
| 2022-10-19 | 14.36 | $14.15 | 60200 |
| 2022-10-18 | 14.39 | $14.30 | 82600 |
| 2022-10-17 | 14.42 | $14.06 | 72343 |
| 2022-10-14 | 14.46 | $13.95 | 64140 |
| 2022-10-13 | 14.51 | $14.06 | 101134 |
| 2022-10-12 | 14.55 | $14.15 | 149102 |
| 2022-10-11 | 14.61 | $14.30 | 40327 |
| 2022-10-10 | 14.65 | $14.41 | 47745 |
| 2022-10-07 | 14.70 | $14.61 | 52929 |
| 2022-10-06 | 14.74 | $14.77 | 46400 |
| 2022-10-05 | 14.76 | $14.73 | 19100 |
| 2022-10-04 | 14.78 | $14.84 | 53944 |
| 2022-10-03 | 14.79 | $14.57 | 46500 |
| 2022-09-30 | 14.82 | $14.37 | 122102 |
| 2022-09-29 | 14.86 | $14.26 | 61642 |
| 2022-09-28 | 14.91 | $14.44 | 49400 |
| 2022-09-27 | 14.95 | $14.16 | 48405 |
| 2022-09-26 | 15.01 | $14.16 | 51948 |
| 2022-09-23 | 15.08 | $14.36 | 50735 |
| 2022-09-22 | 15.14 | $14.63 | 47000 |
| 2022-09-21 | 15.18 | $14.76 | 27517 |
| 2022-09-20 | 15.22 | $14.74 | 31400 |
| 2022-09-19 | 15.26 | $14.91 | 32810 |
| 2022-09-16 | 15.29 | $14.93 | 21939 |
| 2022-09-15 | 15.34 | $14.95 | 84618 |
| 2022-09-14 | 15.37 | $15.21 | 43100 |
| 2022-09-13 | 15.41 | $15.24 | 35600 |
| 2022-09-12 | 15.45 | $15.42 | 75400 |
| 2022-09-09 | 15.48 | $15.37 | 46729 |
| 2022-09-08 | 15.51 | $15.20 | 50000 |
| 2022-09-07 | 15.55 | $15.12 | 55608 |
| 2022-09-06 | 15.58 | $15.00 | 77012 |
| 2022-09-02 | 15.63 | $15.19 | 28510 |
| 2022-09-01 | 15.66 | $15.21 | 31100 |
| 2022-08-31 | 15.71 | $15.21 | 72427 |
| 2022-08-30 | 15.75 | $15.26 | 36800 |
| 2022-08-29 | 15.79 | $15.39 | 30300 |
| 2022-08-26 | 15.81 | $15.45 | 23707 |
| 2022-08-25 | 15.81 | $15.59 | 62200 |
| 2022-08-24 | 15.81 | $15.50 | 121100 |
| 2022-08-23 | 15.82 | $15.53 | 22926 |
| 2022-08-22 | 15.82 | $15.50 | 48100 |
| 2022-08-19 | 15.82 | $15.59 | 86547 |
| 2022-08-18 | 15.82 | $15.77 | 29600 |
| 2022-08-17 | 15.80 | $15.72 | 53234 |
| 2022-08-16 | 15.78 | $16.01 | 49831 |
| 2022-08-15 | 15.74 | $16.00 | 47243 |
| 2022-08-12 | 15.68 | $15.99 | 33014 |
| 2022-08-11 | 15.63 | $15.94 | 28400 |
| 2022-08-10 | 15.58 | $16.03 | 59232 |
| 2022-08-09 | 15.53 | $15.81 | 25100 |
| 2022-08-08 | 15.50 | $15.83 | 67600 |
| 2022-08-05 | 15.46 | $15.96 | 50400 |
| 2022-08-04 | 15.41 | $16.15 | 47333 |
| 2022-08-03 | 15.37 | $16.07 | 53300 |
| 2022-08-02 | 15.31 | $15.90 | 40635 |
| 2022-08-01 | 15.27 | $15.80 | 43800 |
| 2022-07-29 | 15.24 | $15.59 | 58137 |
| 2022-07-28 | 15.20 | $15.59 | 98000 |
| 2022-07-27 | 15.16 | $15.64 | 49032 |
| 2022-07-26 | 15.12 | $15.48 | 74603 |
| 2022-07-25 | 15.09 | $15.51 | 19407 |
| 2022-07-22 | 15.05 | $15.53 | 61400 |
| 2022-07-21 | 15.01 | $15.44 | 28136 |
| 2022-07-20 | 14.97 | $15.32 | 47500 |
| 2022-07-19 | 14.94 | $15.16 | 31831 |
| 2022-07-18 | 14.91 | $14.92 | 72732 |
| 2022-07-15 | 14.90 | $15.02 | 67204 |
| 2022-07-14 | 14.90 | $14.88 | 161208 |
| 2022-07-13 | 14.92 | $15.08 | 35300 |
| 2022-07-12 | 14.92 | $15.10 | 29200 |
| 2022-07-11 | 14.94 | $15.02 | 61516 |
| 2022-07-08 | 14.98 | $15.08 | 35500 |
| 2022-07-07 | 15.02 | $15.18 | 38122 |
| 2022-07-06 | 15.05 | $15.05 | 49700 |
| 2022-07-05 | 15.09 | $15.04 | 56848 |
| 2022-07-01 | 15.13 | $15.07 | 41200 |
| 2022-06-30 | 15.17 | $14.91 | 63324 |
| 2022-06-29 | 15.22 | $14.78 | 41600 |
| 2022-06-28 | 15.27 | $14.80 | 60310 |
| 2022-06-27 | 15.34 | $14.88 | 43028 |
| 2022-06-24 | 15.38 | $14.78 | 61514 |
| 2022-06-23 | 15.43 | $14.75 | 41342 |
| 2022-06-22 | 15.47 | $14.62 | 60500 |
| 2022-06-21 | 15.53 | $14.66 | 82300 |
| 2022-06-17 | 15.57 | $14.60 | 110500 |
| 2022-06-16 | 15.61 | $14.60 | 112600 |
| 2022-06-15 | 15.66 | $15.18 | 58120 |
| 2022-06-14 | 15.68 | $15.17 | 97831 |
| 2022-06-13 | 15.69 | $15.08 | 85933 |
| 2022-06-10 | 15.71 | $15.58 | 50040 |
| 2022-06-09 | 15.70 | $15.79 | 77600 |
| 2022-06-08 | 15.70 | $15.83 | 107142 |
| 2022-06-07 | 15.70 | $15.85 | 55127 |
| 2022-06-06 | 15.69 | $15.88 | 74000 |
| 2022-06-03 | 15.70 | $15.83 | 116244 |
| 2022-06-02 | 15.72 | $15.87 | 177300 |
| 2022-06-01 | 15.75 | $15.85 | 107015 |
| 2022-05-31 | 15.76 | $15.87 | 118525 |
| 2022-05-27 | 15.77 | $16.05 | 34414 |
| 2022-05-26 | 15.78 | $15.85 | 142812 |
| 2022-05-25 | 15.80 | $15.71 | 79500 |
| 2022-05-24 | 15.84 | $15.58 | 58004 |
| 2022-05-23 | 15.89 | $15.69 | 61436 |
| 2022-05-20 | 15.93 | $15.48 | 40705 |
| 2022-05-19 | 15.98 | $15.52 | 25706 |
| 2022-05-18 | 16.04 | $15.50 | 78800 |
| 2022-05-17 | 16.09 | $15.55 | 50700 |
| 2022-05-16 | 16.13 | $15.43 | 41100 |
| 2022-05-13 | 16.17 | $15.42 | 49000 |
| 2022-05-12 | 16.22 | $15.44 | 140834 |
| 2022-05-11 | 16.27 | $15.74 | 64400 |
| 2022-05-10 | 16.31 | $15.84 | 32625 |
| 2022-05-09 | 16.34 | $15.71 | 42638 |
| 2022-05-06 | 16.39 | $16.05 | 22035 |
| 2022-05-05 | 16.43 | $16.24 | 62000 |
| 2022-05-04 | 16.45 | $16.38 | 52300 |
| 2022-05-03 | 16.48 | $16.10 | 46318 |
| 2022-05-02 | 16.53 | $16.13 | 90800 |
| 2022-04-29 | 16.56 | $16.22 | 84200 |
| 2022-04-28 | 16.59 | $16.36 | 80245 |
| 2022-04-27 | 16.61 | $16.37 | 61400 |
| 2022-04-26 | 16.64 | $16.53 | 65400 |
| 2022-04-25 | 16.64 | $16.61 | 47812 |
| 2022-04-22 | 16.64 | $16.54 | 51507 |
| 2022-04-21 | 16.64 | $16.61 | 108323 |
| 2022-04-20 | 16.64 | $16.53 | 97019 |
| 2022-04-19 | 16.65 | $16.43 | 89017 |
| 2022-04-18 | 16.66 | $16.23 | 100600 |
| 2022-04-14 | 16.69 | $16.33 | 21949 |
| 2022-04-13 | 16.72 | $16.44 | 70200 |
| 2022-04-12 | 16.72 | $16.59 | 92400 |
| 2022-04-11 | 16.72 | $16.34 | 230837 |
| 2022-04-08 | 16.72 | $16.74 | 17633 |
| 2022-04-07 | 16.71 | $16.78 | 37600 |
| 2022-04-06 | 16.70 | $16.78 | 57012 |
| 2022-04-05 | 16.71 | $16.91 | 38938 |
| 2022-04-04 | 16.71 | $17.09 | 32300 |
| 2022-04-01 | 16.69 | $16.86 | 55900 |
| 2022-03-31 | 16.70 | $16.73 | 81900 |
| 2022-03-30 | 16.72 | $16.72 | 90900 |
| 2022-03-29 | 16.75 | $16.95 | 157400 |
| 2022-03-28 | 16.75 | $16.55 | 115349 |
| 2022-03-25 | 16.78 | $16.68 | 206311 |
| 2022-03-24 | 16.80 | $16.58 | 26330 |
| 2022-03-23 | 16.82 | $16.56 | 43900 |
| 2022-03-22 | 16.83 | $16.68 | 28000 |
| 2022-03-21 | 16.84 | $16.69 | 25700 |
| 2022-03-18 | 16.86 | $16.87 | 49900 |
| 2022-03-17 | 16.87 | $16.81 | 70400 |
| 2022-03-16 | 16.89 | $16.58 | 24600 |
| 2022-03-15 | 16.91 | $16.45 | 49239 |
| 2022-03-14 | 16.94 | $16.38 | 77500 |
| 2022-03-11 | 16.99 | $16.61 | 69331 |
| 2022-03-10 | 17.03 | $16.61 | 199500 |
| 2022-03-09 | 17.08 | $16.91 | 38600 |
| 2022-03-08 | 17.12 | $16.82 | 36708 |
| 2022-03-07 | 17.15 | $16.85 | 71200 |
| 2022-03-04 | 17.19 | $17.00 | 49000 |
| 2022-03-03 | 17.23 | $17.18 | 24201 |
| 2022-03-02 | 17.27 | $17.17 | 24700 |
| 2022-03-01 | 17.30 | $17.08 | 78407 |
| 2022-02-28 | 17.34 | $17.10 | 52300 |
| 2022-02-25 | 17.37 | $17.14 | 44900 |
| 2022-02-24 | 17.41 | $16.91 | 84200 |
| 2022-02-23 | 17.46 | $16.84 | 67305 |
| 2022-02-22 | 17.51 | $16.85 | 132300 |
| 2022-02-18 | 17.57 | $16.99 | 91416 |
| 2022-02-17 | 17.62 | $17.12 | 15333 |
| 2022-02-16 | 17.69 | $17.17 | 55533 |
| 2022-02-15 | 17.75 | $17.08 | 70127 |
| 2022-02-14 | 17.81 | $17.07 | 62114 |
| 2022-02-11 | 17.88 | $17.26 | 50500 |
| 2022-02-10 | 17.94 | $17.39 | 42800 |
| 2022-02-09 | 18.00 | $17.71 | 49304 |
| 2022-02-08 | 18.03 | $17.58 | 37800 |
| 2022-02-07 | 18.06 | $17.59 | 39729 |
| 2022-02-04 | 18.09 | $17.64 | 35827 |
| 2022-02-03 | 18.13 | $17.80 | 52647 |
| 2022-02-02 | 18.15 | $17.84 | 70247 |
| 2022-02-01 | 18.18 | $17.90 | 65722 |
| 2022-01-31 | 18.20 | $17.81 | 21200 |
| 2022-01-28 | 18.23 | $17.76 | 48400 |
| 2022-01-27 | 18.27 | $17.91 | 67600 |
| 2022-01-26 | 18.29 | $17.97 | 99200 |
| 2022-01-25 | 18.30 | $17.82 | 138742 |
| 2022-01-24 | 18.33 | $17.93 | 93525 |
| 2022-01-21 | 18.36 | $18.08 | 58400 |
| 2022-01-20 | 18.37 | $18.44 | 110301 |
| 2022-01-19 | 18.36 | $18.35 | 110144 |
| 2022-01-18 | 18.35 | $18.30 | 44700 |
| 2022-01-14 | 18.35 | $18.47 | 119900 |
| 2022-01-13 | 18.33 | $18.50 | 94619 |
| 2022-01-12 | 18.32 | $18.51 | 106400 |
| 2022-01-11 | 18.31 | $18.32 | 39900 |
| 2022-01-10 | 18.30 | $18.27 | 63500 |
| 2022-01-07 | 18.29 | $18.27 | 34900 |
| 2022-01-06 | 18.29 | $18.26 | 43200 |
| 2022-01-05 | 18.28 | $18.33 | 111200 |
| 2022-01-04 | 18.27 | $18.32 | 90306 |
| 2022-01-03 | 18.26 | $18.42 | 39211 |
| 2021-12-31 | 18.24 | $18.43 | 286235 |
| 2021-12-30 | 18.23 | $18.41 | 331300 |
| 2021-12-29 | 18.21 | $18.31 | 237300 |
| 2021-12-28 | 18.19 | $18.30 | 469302 |
| 2021-12-27 | 18.18 | $18.35 | 372600 |
| 2021-12-23 | 18.17 | $18.48 | 161402 |
| 2021-12-22 | 18.15 | $18.41 | 103504 |
| 2021-12-21 | 18.14 | $18.28 | 126600 |
| 2021-12-20 | 18.14 | $18.11 | 202800 |
| 2021-12-17 | 18.16 | $18.15 | 169500 |
| 2021-12-16 | 18.18 | $18.24 | 245100 |
| 2021-12-15 | 18.19 | $18.26 | 290133 |
| 2021-12-14 | 18.22 | $18.22 | 132931 |
| 2021-12-13 | 18.23 | $18.19 | 156100 |
| 2021-12-10 | 18.26 | $18.15 | 182336 |
| 2021-12-09 | 18.28 | $18.18 | 101100 |
| 2021-12-08 | 18.31 | $18.10 | 342319 |
| 2021-12-07 | 18.34 | $18.16 | 128721 |
| 2021-12-06 | 18.37 | $18.09 | 203229 |
| 2021-12-03 | 18.41 | $18.04 | 146549 |
| 2021-12-02 | 18.44 | $18.12 | 137505 |
| 2021-12-01 | 18.48 | $18.01 | 244900 |
| 2021-11-30 | 18.51 | $17.97 | 251734 |
| 2021-11-29 | 18.55 | $18.07 | 306100 |
| 2021-11-26 | 18.58 | $18.10 | 27047 |
| 2021-11-24 | 18.61 | $18.20 | 99619 |
| 2021-11-23 | 18.63 | $18.22 | 141900 |
| 2021-11-22 | 18.66 | $18.25 | 168910 |
| 2021-11-19 | 18.69 | $18.42 | 208000 |
| 2021-11-18 | 18.71 | $18.52 | 113904 |
| 2021-11-17 | 18.72 | $18.62 | 67319 |
| 2021-11-16 | 18.72 | $18.70 | 128200 |
| 2021-11-15 | 18.73 | $18.58 | 106600 |
| 2021-11-12 | 18.73 | $18.64 | 80426 |
| 2021-11-11 | 18.74 | $18.64 | 68032 |
| 2021-11-10 | 18.74 | $18.65 | 112419 |
| 2021-11-09 | 18.74 | $18.78 | 69903 |
| 2021-11-08 | 18.74 | $18.80 | 53200 |
| 2021-11-05 | 18.74 | $18.77 | 52239 |
| 2021-11-04 | 18.75 | $18.79 | 79732 |
| 2021-11-03 | 18.76 | $18.80 | 64320 |
| 2021-11-02 | 18.76 | $18.76 | 64208 |
| 2021-11-01 | 18.78 | $18.70 | 57117 |
| 2021-10-29 | 18.79 | $18.66 | 189800 |
| 2021-10-28 | 18.80 | $18.70 | 51626 |
| 2021-10-27 | 18.80 | $18.68 | 240300 |
| 2021-10-26 | 18.80 | $18.80 | 91141 |
| 2021-10-25 | 18.79 | $18.69 | 156700 |
| 2021-10-22 | 18.78 | $18.85 | 57200 |
| 2021-10-21 | 18.78 | $18.73 | 76916 |
| 2021-10-20 | 18.78 | $18.76 | 135302 |
| 2021-10-19 | 18.77 | $18.75 | 86500 |
| 2021-10-18 | 18.77 | $18.72 | 43700 |
| 2021-10-15 | 18.77 | $18.67 | 68900 |
| 2021-10-14 | 18.77 | $18.65 | 80301 |
| 2021-10-13 | 18.79 | $18.74 | 40324 |
| 2021-10-12 | 18.81 | $18.69 | 123800 |
| 2021-10-11 | 18.82 | $18.95 | 29400 |
| 2021-10-08 | 18.83 | $18.96 | 42000 |
| 2021-10-07 | 18.82 | $18.95 | 53832 |
| 2021-10-06 | 18.83 | $18.86 | 50633 |
| 2021-10-05 | 18.83 | $19.02 | 51900 |
| 2021-10-04 | 18.83 | $19.06 | 300500 |
| 2021-10-01 | 18.83 | $18.79 | 23933 |
| 2021-09-30 | 18.84 | $18.77 | 65900 |
| 2021-09-29 | 18.85 | $18.63 | 108833 |
| 2021-09-28 | 18.87 | $18.56 | 148318 |
| 2021-09-27 | 18.89 | $18.58 | 176400 |
| 2021-09-24 | 18.92 | $18.66 | 38800 |
| 2021-09-23 | 18.93 | $18.73 | 93436 |
| 2021-09-22 | 18.94 | $18.74 | 60300 |
| 2021-09-21 | 18.96 | $18.69 | 82616 |
| 2021-09-20 | 18.98 | $18.67 | 52700 |
| 2021-09-17 | 19.00 | $18.79 | 59932 |
| 2021-09-16 | 19.01 | $18.89 | 120345 |
| 2021-09-15 | 19.03 | $19.12 | 56800 |
| 2021-09-14 | 19.03 | $19.07 | 80000 |
| 2021-09-13 | 19.03 | $19.00 | 121300 |
| 2021-09-10 | 19.04 | $18.90 | 63400 |
| 2021-09-09 | 19.06 | $18.97 | 34400 |
| 2021-09-08 | 19.08 | $18.95 | 120139 |
| 2021-09-07 | 19.10 | $19.02 | 45214 |
| 2021-09-03 | 19.12 | $19.10 | 36000 |
| 2021-09-02 | 19.14 | $19.03 | 39500 |
| 2021-09-01 | 19.16 | $18.96 | 101332 |
| 2021-08-31 | 19.18 | $18.99 | 53200 |
| 2021-08-30 | 19.20 | $19.01 | 101200 |
| 2021-08-27 | 19.21 | $19.01 | 43100 |
| 2021-08-26 | 19.23 | $18.90 | 139000 |
| 2021-08-25 | 19.25 | $19.07 | 44200 |
| 2021-08-24 | 19.26 | $19.06 | 56500 |
| 2021-08-23 | 19.26 | $19.08 | 63800 |
| 2021-08-20 | 19.27 | $19.07 | 43800 |
| 2021-08-19 | 19.27 | $19.08 | 20900 |
| 2021-08-18 | 19.27 | $19.12 | 19100 |
| 2021-08-17 | 19.27 | $19.13 | 47002 |
| 2021-08-16 | 19.27 | $19.14 | 40720 |
| 2021-08-13 | 19.26 | $19.21 | 45433 |
| 2021-08-12 | 19.26 | $19.23 | 53100 |
| 2021-08-11 | 19.26 | $19.40 | 25515 |
| 2021-08-10 | 19.26 | $19.41 | 27900 |
| 2021-08-09 | 19.26 | $19.46 | 34011 |
| 2021-08-06 | 19.26 | $19.44 | 23100 |
| 2021-08-05 | 19.26 | $19.34 | 55922 |
| 2021-08-04 | 19.28 | $19.42 | 38901 |
| 2021-08-03 | 19.30 | $19.38 | 41722 |
| 2021-08-02 | 19.30 | $19.25 | 16019 |
| 2021-07-30 | 19.32 | $19.50 | 42445 |
| 2021-07-29 | 19.33 | $19.27 | 111740 |
| 2021-07-28 | 19.36 | $19.19 | 34800 |
| 2021-07-27 | 19.37 | $19.14 | 20006 |
| 2021-07-26 | 19.38 | $19.13 | 28042 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.08
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.16
Average
16.08
Maximum
19.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.08 | $16.11 | 88944 |
| 2026-07-21 | 16.08 | $16.13 | 55516 |
| 2026-07-20 | 16.08 | $16.03 | 47900 |
| 2026-07-17 | 16.08 | $15.90 | 35100 |
| 2026-07-16 | 16.10 | $15.98 | 48000 |
| 2026-07-15 | 16.11 | $16.01 | 43015 |
| 2026-07-14 | 16.12 | $15.99 | 61532 |
| 2026-07-13 | 16.14 | $15.96 | 71100 |
| 2026-07-10 | 16.16 | $16.02 | 94500 |
| 2026-07-09 | 16.17 | $16.04 | 100304 |
| 2026-07-08 | 16.18 | $16.16 | 54444 |
| 2026-07-07 | 16.19 | $16.24 | 77708 |
| 2026-07-06 | 16.18 | $16.29 | 46715 |
| 2026-07-02 | 16.17 | $16.30 | 26443 |
| 2026-07-01 | 16.16 | $16.35 | 36027 |
| 2026-06-30 | 16.13 | $16.39 | 82019 |
| 2026-06-29 | 16.11 | $16.25 | 44300 |
| 2026-06-26 | 16.09 | $16.14 | 40843 |
| 2026-06-25 | 16.09 | $16.16 | 94343 |
| 2026-06-24 | 16.08 | $16.20 | 25444 |
| 2026-06-23 | 16.07 | $16.17 | 35000 |
| 2026-06-22 | 16.06 | $16.15 | 51200 |
| 2026-06-18 | 16.05 | $16.12 | 59044 |
| 2026-06-17 | 16.04 | $15.99 | 51011 |
| 2026-06-16 | 16.04 | $16.12 | 72000 |
| 2026-06-15 | 16.04 | $16.13 | 28400 |
| 2026-06-12 | 16.03 | $16.05 | 40228 |
| 2026-06-11 | 16.02 | $15.99 | 85400 |
| 2026-06-10 | 16.03 | $16.14 | 70700 |
| 2026-06-09 | 16.02 | $16.10 | 117300 |
| 2026-06-08 | 16.01 | $16.05 | 142320 |
| 2026-06-05 | 16.00 | $15.97 | 63000 |
| 2026-06-04 | 16.01 | $16.01 | 37528 |
| 2026-06-03 | 16.01 | $15.99 | 85229 |
| 2026-06-02 | 16.01 | $16.12 | 57219 |
| 2026-06-01 | 16.00 | $16.08 | 55600 |
| 2026-05-29 | 15.99 | $16.09 | 45710 |
| 2026-05-28 | 15.98 | $16.09 | 69737 |
| 2026-05-27 | 15.96 | $15.98 | 55247 |
| 2026-05-26 | 15.96 | $15.96 | 77300 |
| 2026-05-22 | 15.96 | $15.91 | 65500 |
| 2026-05-21 | 15.97 | $15.87 | 58617 |
| 2026-05-20 | 15.98 | $15.86 | 61800 |
| 2026-05-19 | 15.99 | $15.81 | 186200 |
| 2026-05-18 | 16.01 | $15.84 | 71100 |
| 2026-05-15 | 16.03 | $15.79 | 105919 |
| 2026-05-14 | 16.05 | $15.92 | 181800 |
| 2026-05-13 | 16.07 | $15.98 | 68000 |
| 2026-05-12 | 16.08 | $16.00 | 105919 |
| 2026-05-11 | 16.09 | $16.03 | 68206 |
| 2026-05-08 | 16.09 | $16.08 | 76306 |
| 2026-05-07 | 16.09 | $16.04 | 45500 |
| 2026-05-06 | 16.10 | $16.09 | 134400 |
| 2026-05-05 | 16.10 | $16.07 | 122700 |
| 2026-05-04 | 16.10 | $16.08 | 66517 |
| 2026-05-01 | 16.10 | $16.18 | 66800 |
| 2026-04-30 | 16.10 | $16.20 | 105000 |
| 2026-04-29 | 16.08 | $16.00 | 118500 |
| 2026-04-28 | 16.09 | $16.04 | 117121 |
| 2026-04-27 | 16.10 | $16.05 | 350812 |
| 2026-04-24 | 16.10 | $16.06 | 51038 |
| 2026-04-23 | 16.11 | $16.12 | 70902 |
| 2026-04-22 | 16.11 | $16.12 | 45800 |
| 2026-04-21 | 16.11 | $16.11 | 76203 |
| 2026-04-20 | 16.11 | $16.24 | 34803 |
| 2026-04-17 | 16.09 | $16.23 | 46500 |
| 2026-04-16 | 16.08 | $16.23 | 29716 |
| 2026-04-15 | 16.06 | $16.24 | 63200 |
| 2026-04-14 | 16.04 | $16.22 | 41700 |
| 2026-04-13 | 16.03 | $16.10 | 76200 |
| 2026-04-10 | 16.02 | $16.09 | 80316 |
| 2026-04-09 | 16.01 | $16.15 | 63800 |
| 2026-04-08 | 15.99 | $16.10 | 21640 |
| 2026-04-07 | 15.98 | $15.93 | 37523 |
| 2026-04-06 | 15.99 | $15.89 | 63911 |
| 2026-04-02 | 16.00 | $15.94 | 47403 |
| 2026-04-01 | 16.01 | $16.01 | 60500 |
| 2026-03-31 | 16.01 | $16.02 | 80716 |
| 2026-03-30 | 16.00 | $15.61 | 49700 |
| 2026-03-27 | 16.05 | $15.63 | 82400 |
| 2026-03-26 | 16.09 | $15.76 | 42300 |
| 2026-03-25 | 16.12 | $15.91 | 47446 |
| 2026-03-24 | 16.15 | $15.90 | 31500 |
| 2026-03-23 | 16.17 | $15.83 | 48200 |
| 2026-03-20 | 16.21 | $15.71 | 46615 |
| 2026-03-19 | 16.26 | $15.91 | 72027 |
| 2026-03-18 | 16.30 | $16.06 | 55914 |
| 2026-03-17 | 16.32 | $16.07 | 49614 |
| 2026-03-16 | 16.35 | $16.07 | 42423 |
| 2026-03-13 | 16.38 | $15.93 | 92617 |
| 2026-03-12 | 16.43 | $15.97 | 61000 |
| 2026-03-11 | 16.47 | $16.11 | 34921 |
| 2026-03-10 | 16.51 | $16.13 | 74330 |
| 2026-03-09 | 16.55 | $16.06 | 263800 |
| 2026-03-06 | 16.60 | $16.20 | 70222 |
| 2026-03-05 | 16.65 | $16.49 | 48206 |
| 2026-03-04 | 16.66 | $16.58 | 45100 |
| 2026-03-03 | 16.67 | $16.62 | 48007 |
| 2026-03-02 | 16.68 | $16.75 | 64400 |
| 2026-02-27 | 16.67 | $16.76 | 60613 |
| 2026-02-26 | 16.66 | $16.73 | 60100 |
| 2026-02-25 | 16.65 | $16.74 | 84700 |
| 2026-02-24 | 16.64 | $16.66 | 60827 |
| 2026-02-23 | 16.64 | $16.59 | 74700 |
| 2026-02-20 | 16.65 | $16.55 | 80402 |
| 2026-02-19 | 16.66 | $16.55 | 94031 |
| 2026-02-18 | 16.67 | $16.60 | 83900 |
| 2026-02-17 | 16.68 | $16.66 | 120700 |
| 2026-02-13 | 16.68 | $16.77 | 68436 |
| 2026-02-12 | 16.67 | $16.74 | 71700 |
| 2026-02-11 | 16.66 | $16.85 | 80900 |
| 2026-02-10 | 16.64 | $16.82 | 83838 |
| 2026-02-09 | 16.62 | $16.79 | 29621 |
| 2026-02-06 | 16.61 | $16.74 | 86100 |
| 2026-02-05 | 16.59 | $16.68 | 56900 |
| 2026-02-04 | 16.58 | $16.67 | 143804 |
| 2026-02-03 | 16.57 | $16.62 | 119700 |
| 2026-02-02 | 16.57 | $16.59 | 63124 |
| 2026-01-30 | 16.56 | $16.59 | 53400 |
| 2026-01-29 | 16.56 | $16.54 | 84427 |
| 2026-01-28 | 16.56 | $16.56 | 95123 |
| 2026-01-27 | 16.56 | $16.59 | 89700 |
| 2026-01-26 | 16.56 | $16.63 | 62700 |
| 2026-01-23 | 16.55 | $16.65 | 96314 |
| 2026-01-22 | 16.54 | $16.59 | 63347 |
| 2026-01-21 | 16.54 | $16.57 | 209247 |
| 2026-01-20 | 16.54 | $16.44 | 63828 |
| 2026-01-16 | 16.55 | $16.50 | 85507 |
| 2026-01-15 | 16.55 | $16.56 | 59100 |
| 2026-01-14 | 16.55 | $16.62 | 52917 |
| 2026-01-13 | 16.54 | $16.64 | 52105 |
| 2026-01-12 | 16.53 | $16.66 | 49232 |
| 2026-01-09 | 16.52 | $16.67 | 46038 |
| 2026-01-08 | 16.50 | $16.64 | 95404 |
| 2026-01-07 | 16.49 | $16.62 | 72500 |
| 2026-01-06 | 16.48 | $16.60 | 63936 |
| 2026-01-05 | 16.46 | $16.55 | 104246 |
| 2026-01-02 | 16.45 | $16.48 | 34600 |
| 2025-12-31 | 16.45 | $16.45 | 73029 |
| 2025-12-30 | 16.45 | $16.59 | 127425 |
| 2025-12-29 | 16.44 | $16.60 | 74542 |
| 2025-12-26 | 16.42 | $16.50 | 33119 |
| 2025-12-24 | 16.41 | $16.55 | 27300 |
| 2025-12-23 | 16.40 | $16.54 | 135100 |
| 2025-12-22 | 16.38 | $16.42 | 150108 |
| 2025-12-19 | 16.38 | $16.37 | 103340 |
| 2025-12-18 | 16.38 | $16.21 | 139500 |
| 2025-12-17 | 16.40 | $16.22 | 105732 |
| 2025-12-16 | 16.42 | $16.30 | 102900 |
| 2025-12-15 | 16.43 | $16.41 | 62200 |
| 2025-12-12 | 16.43 | $16.34 | 51100 |
| 2025-12-11 | 16.44 | $16.42 | 41100 |
| 2025-12-10 | 16.44 | $16.56 | 68400 |
| 2025-12-09 | 16.43 | $16.51 | 102800 |
| 2025-12-08 | 16.42 | $16.40 | 75900 |
| 2025-12-05 | 16.42 | $16.50 | 44304 |
| 2025-12-04 | 16.42 | $16.42 | 75500 |
| 2025-12-03 | 16.42 | $16.49 | 75821 |
| 2025-12-02 | 16.41 | $16.46 | 80100 |
| 2025-12-01 | 16.40 | $16.43 | 68200 |
| 2025-11-28 | 16.40 | $16.43 | 68310 |
| 2025-11-26 | 16.40 | $16.34 | 66800 |
| 2025-11-25 | 16.40 | $16.34 | 148410 |
| 2025-11-24 | 16.41 | $16.25 | 110048 |
| 2025-11-21 | 16.43 | $16.32 | 41600 |
| 2025-11-20 | 16.44 | $16.28 | 48100 |
| 2025-11-19 | 16.45 | $16.30 | 48100 |
| 2025-11-18 | 16.47 | $16.36 | 101319 |
| 2025-11-17 | 16.48 | $16.36 | 82811 |
| 2025-11-14 | 16.49 | $16.31 | 50900 |
| 2025-11-13 | 16.51 | $16.29 | 125200 |
| 2025-11-12 | 16.54 | $16.50 | 99000 |
| 2025-11-11 | 16.54 | $16.49 | 79418 |
| 2025-11-10 | 16.55 | $16.48 | 95902 |
| 2025-11-07 | 16.55 | $16.40 | 104413 |
| 2025-11-06 | 16.57 | $16.42 | 45204 |
| 2025-11-05 | 16.59 | $16.47 | 46829 |
| 2025-11-04 | 16.60 | $16.42 | 78938 |
| 2025-11-03 | 16.62 | $16.44 | 44819 |
| 2025-10-31 | 16.64 | $16.49 | 68532 |
| 2025-10-30 | 16.65 | $16.49 | 89900 |
| 2025-10-29 | 16.67 | $16.53 | 65141 |
| 2025-10-28 | 16.68 | $16.52 | 142239 |
| 2025-10-27 | 16.70 | $16.57 | 130200 |
| 2025-10-24 | 16.71 | $16.58 | 47432 |
| 2025-10-23 | 16.73 | $16.55 | 48426 |
| 2025-10-22 | 16.75 | $16.58 | 49600 |
| 2025-10-21 | 16.76 | $16.55 | 133013 |
| 2025-10-20 | 16.79 | $16.61 | 194415 |
| 2025-10-17 | 16.81 | $16.54 | 85130 |
| 2025-10-16 | 16.83 | $16.60 | 44303 |
| 2025-10-15 | 16.86 | $16.78 | 40900 |
| 2025-10-14 | 16.87 | $16.82 | 44704 |
| 2025-10-13 | 16.87 | $16.89 | 39400 |
| 2025-10-10 | 16.87 | $16.76 | 78041 |
| 2025-10-09 | 16.88 | $16.99 | 98147 |
| 2025-10-08 | 16.87 | $17.00 | 123619 |
| 2025-10-07 | 16.85 | $16.96 | 146800 |
| 2025-10-06 | 16.84 | $16.80 | 56406 |
| 2025-10-03 | 16.85 | $16.84 | 90600 |
| 2025-10-02 | 16.85 | $16.79 | 64100 |
| 2025-10-01 | 16.85 | $16.78 | 79545 |
| 2025-09-30 | 16.86 | $16.72 | 145814 |
| 2025-09-29 | 16.88 | $16.75 | 58010 |
| 2025-09-26 | 16.89 | $16.77 | 68518 |
| 2025-09-25 | 16.90 | $16.68 | 63400 |
| 2025-09-24 | 16.93 | $16.72 | 96800 |
| 2025-09-23 | 16.95 | $16.83 | 48900 |
| 2025-09-22 | 16.96 | $16.75 | 176900 |
| 2025-09-19 | 16.98 | $16.90 | 41630 |
| 2025-09-18 | 16.99 | $16.97 | 43200 |
| 2025-09-17 | 17.00 | $17.07 | 60900 |
| 2025-09-16 | 16.99 | $17.04 | 57135 |
| 2025-09-15 | 16.98 | $17.02 | 70548 |
| 2025-09-12 | 16.98 | $17.02 | 50000 |
| 2025-09-11 | 16.97 | $17.05 | 58500 |
| 2025-09-10 | 16.97 | $17.16 | 92719 |
| 2025-09-09 | 16.94 | $17.12 | 46200 |
| 2025-09-08 | 16.93 | $17.10 | 45432 |
| 2025-09-05 | 16.91 | $17.10 | 116200 |
| 2025-09-04 | 16.89 | $17.00 | 50800 |
| 2025-09-03 | 16.88 | $16.97 | 65400 |
| 2025-09-02 | 16.87 | $17.03 | 59708 |
| 2025-08-29 | 16.85 | $17.04 | 66447 |
| 2025-08-28 | 16.83 | $17.01 | 74600 |
| 2025-08-27 | 16.81 | $16.93 | 72400 |
| 2025-08-26 | 16.80 | $16.93 | 60534 |
| 2025-08-25 | 16.78 | $16.90 | 55600 |
| 2025-08-22 | 16.77 | $16.85 | 18122 |
| 2025-08-21 | 16.76 | $16.76 | 44523 |
| 2025-08-20 | 16.76 | $16.83 | 68821 |
| 2025-08-19 | 16.76 | $16.82 | 75706 |
| 2025-08-18 | 16.75 | $16.84 | 60200 |
| 2025-08-15 | 16.74 | $16.72 | 45029 |
| 2025-08-14 | 16.74 | $16.84 | 30209 |
| 2025-08-13 | 16.73 | $16.92 | 30000 |
| 2025-08-12 | 16.71 | $16.87 | 21132 |
| 2025-08-11 | 16.69 | $16.82 | 32629 |
| 2025-08-08 | 16.68 | $16.78 | 22300 |
| 2025-08-07 | 16.67 | $16.77 | 64934 |
| 2025-08-06 | 16.66 | $16.72 | 89800 |
| 2025-08-05 | 16.65 | $16.72 | 48205 |
| 2025-08-04 | 16.65 | $16.72 | 70200 |
| 2025-08-01 | 16.64 | $16.60 | 58200 |
| 2025-07-31 | 16.64 | $16.69 | 53600 |
| 2025-07-30 | 16.64 | $16.64 | 39326 |
| 2025-07-29 | 16.64 | $16.66 | 39100 |
| 2025-07-28 | 16.64 | $16.69 | 42100 |
| 2025-07-25 | 16.63 | $16.69 | 45443 |
| 2025-07-24 | 16.63 | $16.61 | 35700 |
| 2025-07-23 | 16.63 | $16.65 | 77946 |
| 2025-07-22 | 16.63 | $16.65 | 44405 |
| 2025-07-21 | 16.62 | $16.63 | 34431 |
| 2025-07-18 | 16.62 | $16.68 | 36506 |
| 2025-07-17 | 16.62 | $16.64 | 38502 |
| 2025-07-16 | 16.61 | $16.59 | 21633 |
| 2025-07-15 | 16.62 | $16.60 | 32700 |
| 2025-07-14 | 16.62 | $16.62 | 33500 |
| 2025-07-11 | 16.62 | $16.61 | 74500 |
| 2025-07-10 | 16.62 | $16.66 | 170800 |
| 2025-07-09 | 16.61 | $16.74 | 35300 |
| 2025-07-08 | 16.60 | $16.70 | 33400 |
| 2025-07-07 | 16.59 | $16.69 | 72026 |
| 2025-07-03 | 16.58 | $16.87 | 29000 |
| 2025-07-02 | 16.55 | $16.85 | 65800 |
| 2025-07-01 | 16.52 | $16.90 | 89846 |
| 2025-06-30 | 16.48 | $16.84 | 91926 |
| 2025-06-27 | 16.44 | $16.70 | 63506 |
| 2025-06-26 | 16.41 | $16.68 | 43440 |
| 2025-06-25 | 16.38 | $16.63 | 43706 |
| 2025-06-24 | 16.36 | $16.54 | 39100 |
| 2025-06-23 | 16.34 | $16.49 | 40500 |
| 2025-06-20 | 16.32 | $16.51 | 31443 |
| 2025-06-18 | 16.30 | $16.43 | 57300 |
| 2025-06-17 | 16.29 | $16.39 | 31629 |
| 2025-06-16 | 16.28 | $16.35 | 28235 |
| 2025-06-13 | 16.27 | $16.33 | 48946 |
| 2025-06-12 | 16.26 | $16.36 | 34700 |
| 2025-06-11 | 16.25 | $16.38 | 70708 |
| 2025-06-10 | 16.24 | $16.42 | 58500 |
| 2025-06-09 | 16.22 | $16.41 | 86948 |
| 2025-06-06 | 16.20 | $16.31 | 31107 |
| 2025-06-05 | 16.19 | $16.30 | 61700 |
| 2025-06-04 | 16.17 | $16.25 | 86523 |
| 2025-06-03 | 16.17 | $16.29 | 44005 |
| 2025-06-02 | 16.15 | $16.23 | 52904 |
| 2025-05-30 | 16.15 | $16.27 | 70314 |
| 2025-05-29 | 16.13 | $16.17 | 44000 |
| 2025-05-28 | 16.13 | $16.09 | 188600 |
| 2025-05-27 | 16.13 | $16.22 | 58719 |
| 2025-05-23 | 16.12 | $16.09 | 35314 |
| 2025-05-22 | 16.13 | $16.07 | 31300 |
| 2025-05-21 | 16.13 | $16.03 | 70623 |
| 2025-05-20 | 16.14 | $16.22 | 36700 |
| 2025-05-19 | 16.14 | $16.23 | 37100 |
| 2025-05-16 | 16.13 | $16.28 | 35600 |
| 2025-05-15 | 16.11 | $16.30 | 66800 |
| 2025-05-14 | 16.09 | $16.40 | 39300 |
| 2025-05-13 | 16.06 | $16.40 | 71700 |
| 2025-05-12 | 16.02 | $16.30 | 49615 |
| 2025-05-09 | 15.99 | $16.08 | 74100 |
| 2025-05-08 | 15.98 | $16.03 | 183600 |
| 2025-05-07 | 15.98 | $16.05 | 69143 |
| 2025-05-06 | 15.97 | $16.06 | 61201 |
| 2025-05-05 | 15.96 | $16.09 | 56601 |
| 2025-05-02 | 15.94 | $16.18 | 32800 |
| 2025-05-01 | 15.92 | $16.09 | 101218 |
| 2025-04-30 | 15.90 | $16.05 | 127400 |
| 2025-04-29 | 15.89 | $16.02 | 115134 |
| 2025-04-28 | 15.87 | $15.88 | 70300 |
| 2025-04-25 | 15.87 | $15.91 | 46200 |
| 2025-04-24 | 15.87 | $15.90 | 51700 |
| 2025-04-23 | 15.86 | $15.88 | 48908 |
| 2025-04-22 | 15.86 | $15.71 | 68429 |
| 2025-04-21 | 15.88 | $15.51 | 86605 |
| 2025-04-17 | 15.92 | $15.64 | 149918 |
| 2025-04-16 | 15.95 | $15.56 | 69806 |
| 2025-04-15 | 15.99 | $15.65 | 55814 |
| 2025-04-14 | 16.02 | $15.58 | 35527 |
| 2025-04-11 | 16.07 | $15.65 | 104000 |
| 2025-04-10 | 16.11 | $15.54 | 84022 |
| 2025-04-09 | 16.17 | $16.01 | 220300 |
| 2025-04-08 | 16.19 | $15.33 | 158643 |
| 2025-04-07 | 16.28 | $15.13 | 227821 |
| 2025-04-04 | 16.40 | $15.56 | 192020 |
| 2025-04-03 | 16.49 | $16.23 | 78900 |
| 2025-04-02 | 16.52 | $16.51 | 103600 |
| 2025-04-01 | 16.52 | $16.58 | 107906 |
| 2025-03-31 | 16.51 | $16.48 | 69014 |
| 2025-03-28 | 16.52 | $16.48 | 50900 |
| 2025-03-27 | 16.52 | $16.52 | 29414 |
| 2025-03-26 | 16.52 | $16.59 | 32543 |
| 2025-03-25 | 16.51 | $16.58 | 44900 |
| 2025-03-24 | 16.51 | $16.61 | 25100 |
| 2025-03-21 | 16.50 | $16.57 | 30100 |
| 2025-03-20 | 16.49 | $16.53 | 103440 |
| 2025-03-19 | 16.48 | $16.46 | 79200 |
| 2025-03-18 | 16.49 | $16.43 | 45837 |
| 2025-03-17 | 16.49 | $16.48 | 107442 |
| 2025-03-14 | 16.49 | $16.26 | 41700 |
| 2025-03-13 | 16.52 | $16.28 | 58511 |
| 2025-03-12 | 16.54 | $16.40 | 44500 |
| 2025-03-11 | 16.56 | $16.34 | 77900 |
| 2025-03-10 | 16.58 | $16.31 | 92002 |
| 2025-03-07 | 16.61 | $16.47 | 93049 |
| 2025-03-06 | 16.63 | $16.46 | 79024 |
| 2025-03-05 | 16.64 | $16.61 | 93600 |
| 2025-03-04 | 16.65 | $16.72 | 42844 |
| 2025-03-03 | 16.64 | $16.73 | 90800 |
| 2025-02-28 | 16.63 | $16.74 | 52426 |
| 2025-02-27 | 16.62 | $16.75 | 277700 |
| 2025-02-26 | 16.61 | $16.78 | 59612 |
| 2025-02-25 | 16.59 | $16.71 | 112528 |
| 2025-02-24 | 16.57 | $16.67 | 141500 |
| 2025-02-21 | 16.56 | $16.59 | 56606 |
| 2025-02-20 | 16.56 | $16.57 | 43105 |
| 2025-02-19 | 16.56 | $16.59 | 61600 |
| 2025-02-18 | 16.56 | $16.61 | 29600 |
| 2025-02-14 | 16.55 | $16.63 | 37100 |
| 2025-02-13 | 16.54 | $16.58 | 48500 |
| 2025-02-12 | 16.54 | $16.61 | 83321 |
| 2025-02-11 | 16.53 | $16.61 | 54643 |
| 2025-02-10 | 16.52 | $16.61 | 45200 |
| 2025-02-07 | 16.52 | $16.61 | 55100 |
| 2025-02-06 | 16.51 | $16.64 | 37345 |
| 2025-02-05 | 16.49 | $16.67 | 61700 |
| 2025-02-04 | 16.47 | $16.65 | 77715 |
| 2025-02-03 | 16.45 | $16.59 | 43700 |
| 2025-01-31 | 16.44 | $16.60 | 44700 |
| 2025-01-30 | 16.42 | $16.59 | 58125 |
| 2025-01-29 | 16.41 | $16.55 | 62427 |
| 2025-01-28 | 16.39 | $16.50 | 65800 |
| 2025-01-27 | 16.38 | $16.49 | 68145 |
| 2025-01-24 | 16.37 | $16.56 | 35210 |
| 2025-01-23 | 16.35 | $16.59 | 68713 |
| 2025-01-22 | 16.32 | $16.49 | 84000 |
| 2025-01-21 | 16.30 | $16.46 | 39500 |
| 2025-01-17 | 16.29 | $16.40 | 51900 |
| 2025-01-16 | 16.27 | $16.38 | 82100 |
| 2025-01-15 | 16.26 | $16.29 | 50710 |
| 2025-01-14 | 16.26 | $16.21 | 69945 |
| 2025-01-13 | 16.27 | $16.12 | 42400 |
| 2025-01-10 | 16.28 | $16.17 | 78100 |
| 2025-01-08 | 16.29 | $16.27 | 52324 |
| 2025-01-07 | 16.29 | $16.27 | 33227 |
| 2025-01-06 | 16.30 | $16.28 | 36100 |
| 2025-01-03 | 16.30 | $16.24 | 36600 |
| 2025-01-02 | 16.31 | $16.22 | 60341 |
| 2024-12-31 | 16.31 | $16.12 | 144624 |
| 2024-12-30 | 16.33 | $16.06 | 112022 |
| 2024-12-27 | 16.36 | $16.11 | 71127 |
| 2024-12-26 | 16.39 | $16.23 | 408734 |
| 2024-12-24 | 16.41 | $16.32 | 25900 |
| 2024-12-23 | 16.42 | $16.22 | 67800 |
| 2024-12-20 | 16.44 | $16.22 | 58200 |
| 2024-12-19 | 16.46 | $16.15 | 84330 |
| 2024-12-18 | 16.49 | $16.14 | 170104 |
| 2024-12-17 | 16.53 | $16.26 | 209121 |
| 2024-12-16 | 16.56 | $16.44 | 73703 |
| 2024-12-13 | 16.57 | $16.45 | 73600 |
| 2024-12-12 | 16.58 | $16.48 | 108106 |
| 2024-12-11 | 16.59 | $16.58 | 128741 |
| 2024-12-10 | 16.59 | $16.57 | 71716 |
| 2024-12-09 | 16.60 | $16.56 | 73610 |
| 2024-12-06 | 16.60 | $16.65 | 109231 |
| 2024-12-05 | 16.60 | $16.57 | 116700 |
| 2024-12-04 | 16.60 | $16.59 | 158900 |
| 2024-12-03 | 16.60 | $16.63 | 143000 |
| 2024-12-02 | 16.60 | $16.62 | 86900 |
| 2024-11-29 | 16.59 | $16.70 | 51012 |
| 2024-11-27 | 16.58 | $16.53 | 91918 |
| 2024-11-26 | 16.59 | $16.59 | 85900 |
| 2024-11-25 | 16.59 | $16.65 | 62047 |
| 2024-11-22 | 16.58 | $16.60 | 64300 |
| 2024-11-21 | 16.58 | $16.57 | 64600 |
| 2024-11-20 | 16.58 | $16.55 | 37221 |
| 2024-11-19 | 16.58 | $16.52 | 116637 |
| 2024-11-18 | 16.59 | $16.50 | 104640 |
| 2024-11-15 | 16.60 | $16.48 | 83600 |
| 2024-11-14 | 16.61 | $16.54 | 52046 |
| 2024-11-13 | 16.62 | $16.60 | 65943 |
| 2024-11-12 | 16.62 | $16.61 | 66200 |
| 2024-11-11 | 16.62 | $16.81 | 61100 |
| 2024-11-08 | 16.60 | $16.92 | 165638 |
| 2024-11-07 | 16.57 | $16.67 | 95400 |
| 2024-11-06 | 16.56 | $16.51 | 86000 |
| 2024-11-05 | 16.57 | $16.51 | 48000 |
| 2024-11-04 | 16.57 | $16.61 | 24910 |
| 2024-11-01 | 16.57 | $16.66 | 63700 |
| 2024-10-31 | 16.56 | $16.64 | 39924 |
| 2024-10-30 | 16.55 | $16.63 | 48720 |
| 2024-10-29 | 16.54 | $16.52 | 62600 |
| 2024-10-28 | 16.54 | $16.57 | 37700 |
| 2024-10-25 | 16.54 | $16.54 | 157400 |
| 2024-10-24 | 16.54 | $16.47 | 51122 |
| 2024-10-23 | 16.55 | $16.49 | 47400 |
| 2024-10-22 | 16.56 | $16.57 | 95816 |
| 2024-10-21 | 16.55 | $16.56 | 110500 |
| 2024-10-18 | 16.55 | $16.58 | 54600 |
| 2024-10-17 | 16.55 | $16.57 | 48642 |
| 2024-10-16 | 16.55 | $16.59 | 105200 |
| 2024-10-15 | 16.54 | $16.58 | 70800 |
| 2024-10-14 | 16.54 | $16.64 | 77115 |
| 2024-10-11 | 16.53 | $16.59 | 34033 |
| 2024-10-10 | 16.52 | $16.64 | 143000 |
| 2024-10-09 | 16.51 | $16.72 | 82300 |
| 2024-10-08 | 16.49 | $16.72 | 77100 |
| 2024-10-07 | 16.46 | $16.65 | 76600 |
| 2024-10-04 | 16.44 | $16.66 | 119506 |
| 2024-10-03 | 16.42 | $16.75 | 83800 |
| 2024-10-02 | 16.39 | $16.65 | 98649 |
| 2024-10-01 | 16.36 | $16.58 | 117600 |
| 2024-09-30 | 16.34 | $16.72 | 83839 |
| 2024-09-27 | 16.30 | $16.50 | 66103 |
| 2024-09-26 | 16.27 | $16.58 | 103112 |
| 2024-09-25 | 16.24 | $16.53 | 81126 |
| 2024-09-24 | 16.21 | $16.50 | 66400 |
| 2024-09-23 | 16.18 | $16.43 | 54134 |
| 2024-09-20 | 16.16 | $16.42 | 33100 |
| 2024-09-19 | 16.13 | $16.39 | 88000 |
| 2024-09-18 | 16.10 | $16.37 | 105316 |
| 2024-09-17 | 16.07 | $16.30 | 88500 |
| 2024-09-16 | 16.05 | $16.18 | 49800 |
| 2024-09-13 | 16.03 | $16.13 | 72900 |
| 2024-09-12 | 16.02 | $16.06 | 53131 |
| 2024-09-11 | 16.02 | $16.13 | 143400 |
| 2024-09-10 | 16.01 | $16.15 | 74546 |
| 2024-09-09 | 15.99 | $16.18 | 79700 |
| 2024-09-06 | 15.97 | $16.11 | 47400 |
| 2024-09-05 | 15.96 | $16.11 | 93238 |
| 2024-09-04 | 15.94 | $16.18 | 30207 |
| 2024-09-03 | 15.92 | $16.08 | 54800 |
| 2024-08-30 | 15.90 | $16.16 | 44619 |
| 2024-08-29 | 15.88 | $16.19 | 67100 |
| 2024-08-28 | 15.84 | $16.07 | 95931 |
| 2024-08-27 | 15.82 | $16.09 | 41919 |
| 2024-08-26 | 15.79 | $16.04 | 26124 |
| 2024-08-23 | 15.76 | $16.08 | 34800 |
| 2024-08-22 | 15.73 | $15.95 | 38300 |
| 2024-08-21 | 15.71 | $15.89 | 85536 |
| 2024-08-20 | 15.69 | $15.90 | 72700 |
| 2024-08-19 | 15.66 | $15.78 | 54700 |
| 2024-08-16 | 15.65 | $15.77 | 32500 |
| 2024-08-15 | 15.64 | $15.77 | 46700 |
| 2024-08-14 | 15.63 | $15.76 | 39604 |
| 2024-08-13 | 15.61 | $15.72 | 43600 |
| 2024-08-12 | 15.60 | $15.71 | 44500 |
| 2024-08-09 | 15.59 | $15.72 | 54100 |
| 2024-08-08 | 15.58 | $15.72 | 69700 |
| 2024-08-07 | 15.56 | $15.69 | 104812 |
| 2024-08-06 | 15.55 | $15.55 | 106328 |
| 2024-08-05 | 15.55 | $15.42 | 127800 |
| 2024-08-02 | 15.56 | $15.65 | 101100 |
| 2024-08-01 | 15.55 | $15.76 | 79939 |
| 2024-07-31 | 15.53 | $15.71 | 57000 |
| 2024-07-30 | 15.51 | $15.68 | 51100 |
| 2024-07-29 | 15.49 | $15.58 | 66417 |
| 2024-07-26 | 15.48 | $15.57 | 43000 |
| 2024-07-25 | 15.47 | $15.58 | 65033 |
| 2024-07-24 | 15.46 | $15.56 | 40900 |
| 2024-07-23 | 15.45 | $15.60 | 51200 |
| 2024-07-22 | 15.43 | $15.59 | 71900 |
| 2024-07-19 | 15.42 | $15.53 | 84800 |
| 2024-07-18 | 15.41 | $15.59 | 71600 |
| 2024-07-17 | 15.39 | $15.61 | 80700 |
| 2024-07-16 | 15.36 | $15.61 | 89900 |
| 2024-07-15 | 15.34 | $15.47 | 89846 |
| 2024-07-12 | 15.32 | $15.45 | 114600 |
| 2024-07-11 | 15.31 | $15.49 | 101106 |
| 2024-07-10 | 15.29 | $15.51 | 105749 |
| 2024-07-09 | 15.27 | $15.46 | 89200 |
| 2024-07-08 | 15.25 | $15.38 | 65100 |
| 2024-07-05 | 15.23 | $15.35 | 98100 |
| 2024-07-03 | 15.22 | $15.36 | 61300 |
| 2024-07-02 | 15.20 | $15.28 | 88304 |
| 2024-07-01 | 15.20 | $15.19 | 303000 |
| 2024-06-28 | 15.20 | $15.33 | 95430 |
| 2024-06-27 | 15.18 | $15.30 | 95038 |
| 2024-06-26 | 15.17 | $15.19 | 68241 |
| 2024-06-25 | 15.17 | $15.14 | 35507 |
| 2024-06-24 | 15.17 | $15.12 | 48210 |
| 2024-06-21 | 15.18 | $15.14 | 31507 |
| 2024-06-20 | 15.18 | $15.15 | 60206 |
| 2024-06-18 | 15.18 | $15.12 | 78846 |
| 2024-06-17 | 15.19 | $15.12 | 88600 |
| 2024-06-14 | 15.20 | $15.18 | 36000 |
| 2024-06-13 | 15.20 | $15.28 | 67441 |
| 2024-06-12 | 15.19 | $15.30 | 95448 |
| 2024-06-11 | 15.18 | $15.23 | 46100 |
| 2024-06-10 | 15.17 | $15.27 | 34120 |
| 2024-06-07 | 15.16 | $15.28 | 50220 |
| 2024-06-06 | 15.15 | $15.27 | 54300 |
| 2024-06-05 | 15.14 | $15.30 | 62000 |
| 2024-06-04 | 15.12 | $15.19 | 41535 |
| 2024-06-03 | 15.12 | $15.12 | 72022 |
| 2024-05-31 | 15.12 | $15.05 | 55607 |
| 2024-05-30 | 15.12 | $14.98 | 196000 |
| 2024-05-29 | 15.14 | $14.98 | 131100 |
| 2024-05-28 | 15.15 | $15.02 | 68000 |
| 2024-05-24 | 15.17 | $15.12 | 63600 |
| 2024-05-23 | 15.17 | $15.12 | 110019 |
| 2024-05-22 | 15.18 | $15.20 | 401900 |
| 2024-05-21 | 15.18 | $15.23 | 74718 |
| 2024-05-20 | 15.17 | $15.23 | 23300 |
| 2024-05-17 | 15.16 | $15.24 | 38700 |
| 2024-05-16 | 15.16 | $15.30 | 114000 |
| 2024-05-15 | 15.14 | $15.27 | 26500 |
| 2024-05-14 | 15.13 | $15.17 | 60542 |
| 2024-05-13 | 15.12 | $15.09 | 80043 |
| 2024-05-10 | 15.13 | $15.07 | 39034 |
| 2024-05-09 | 15.13 | $15.10 | 28241 |
| 2024-05-08 | 15.14 | $15.20 | 73314 |
| 2024-05-07 | 15.13 | $15.23 | 49901 |
| 2024-05-06 | 15.12 | $15.20 | 156943 |
| 2024-05-03 | 15.11 | $15.18 | 50400 |
| 2024-05-02 | 15.10 | $15.12 | 48500 |
| 2024-05-01 | 15.10 | $15.08 | 68703 |
| 2024-04-30 | 15.11 | $15.01 | 146600 |
| 2024-04-29 | 15.12 | $15.08 | 95200 |
| 2024-04-26 | 15.12 | $15.09 | 59500 |
| 2024-04-25 | 15.12 | $14.97 | 108047 |
| 2024-04-24 | 15.14 | $15.09 | 36200 |
| 2024-04-23 | 15.14 | $15.11 | 25509 |
| 2024-04-22 | 15.15 | $15.08 | 51630 |
| 2024-04-19 | 15.15 | $15.03 | 19400 |
| 2024-04-18 | 15.17 | $15.03 | 35900 |
| 2024-04-17 | 15.18 | $14.96 | 23646 |
| 2024-04-16 | 15.20 | $14.95 | 27900 |
| 2024-04-15 | 15.23 | $14.94 | 97323 |
| 2024-04-12 | 15.26 | $15.05 | 58535 |
| 2024-04-11 | 15.28 | $15.11 | 50900 |
| 2024-04-10 | 15.30 | $15.17 | 106800 |
| 2024-04-09 | 15.32 | $15.37 | 28811 |
| 2024-04-08 | 15.31 | $15.34 | 33940 |
| 2024-04-05 | 15.31 | $15.30 | 33523 |
| 2024-04-04 | 15.31 | $15.30 | 47627 |
| 2024-04-03 | 15.31 | $15.28 | 28900 |
| 2024-04-02 | 15.31 | $15.32 | 85437 |
| 2024-04-01 | 15.31 | $15.30 | 84749 |
| 2024-03-28 | 15.31 | $15.38 | 121414 |
| 2024-03-27 | 15.31 | $15.39 | 43900 |
| 2024-03-26 | 15.30 | $15.30 | 45200 |
| 2024-03-25 | 15.30 | $15.26 | 69200 |
| 2024-03-22 | 15.30 | $15.31 | 63900 |
| 2024-03-21 | 15.30 | $15.44 | 80346 |
| 2024-03-20 | 15.29 | $15.41 | 55413 |
| 2024-03-19 | 15.27 | $15.34 | 70746 |
| 2024-03-18 | 15.27 | $15.27 | 25700 |
| 2024-03-15 | 15.27 | $15.23 | 46941 |
| 2024-03-14 | 15.27 | $15.24 | 94412 |
| 2024-03-13 | 15.27 | $15.36 | 85400 |
| 2024-03-12 | 15.27 | $15.35 | 85200 |
| 2024-03-11 | 15.26 | $15.37 | 80504 |
| 2024-03-08 | 15.24 | $15.28 | 63600 |
| 2024-03-07 | 15.24 | $15.32 | 91421 |
| 2024-03-06 | 15.23 | $15.26 | 124800 |
| 2024-03-05 | 15.23 | $15.17 | 211237 |
| 2024-03-04 | 15.24 | $15.17 | 194522 |
| 2024-03-01 | 15.24 | $15.24 | 163300 |
| 2024-02-29 | 15.24 | $15.20 | 354600 |
| 2024-02-28 | 15.25 | $15.17 | 106900 |
| 2024-02-27 | 15.25 | $15.20 | 109000 |
| 2024-02-26 | 15.26 | $15.21 | 79415 |
| 2024-02-23 | 15.27 | $15.32 | 97502 |
| 2024-02-22 | 15.26 | $15.35 | 65041 |
| 2024-02-21 | 15.25 | $15.40 | 106428 |
| 2024-02-20 | 15.24 | $15.33 | 102311 |
| 2024-02-16 | 15.23 | $15.31 | 51738 |
| 2024-02-15 | 15.22 | $15.34 | 104000 |
| 2024-02-14 | 15.20 | $15.32 | 57625 |
| 2024-02-13 | 15.19 | $15.24 | 111109 |
| 2024-02-12 | 15.19 | $15.31 | 24600 |
| 2024-02-09 | 15.17 | $15.34 | 57200 |
| 2024-02-08 | 15.16 | $15.30 | 48812 |
| 2024-02-07 | 15.14 | $15.36 | 119100 |
| 2024-02-06 | 15.12 | $15.35 | 22907 |
| 2024-02-05 | 15.09 | $15.26 | 70513 |
| 2024-02-02 | 15.07 | $15.37 | 294800 |
| 2024-02-01 | 15.04 | $15.15 | 45800 |
| 2024-01-31 | 15.03 | $15.09 | 61841 |
| 2024-01-30 | 15.03 | $15.09 | 35147 |
| 2024-01-29 | 15.02 | $15.10 | 51800 |
| 2024-01-26 | 15.01 | $15.04 | 95934 |
| 2024-01-25 | 15.01 | $15.06 | 72900 |
| 2024-01-24 | 15.00 | $15.03 | 100700 |
| 2024-01-23 | 15.00 | $14.95 | 86600 |
| 2024-01-22 | 15.00 | $14.97 | 88705 |
| 2024-01-19 | 15.01 | $14.90 | 93800 |
| 2024-01-18 | 15.02 | $14.97 | 46700 |
| 2024-01-17 | 15.03 | $14.97 | 98129 |
| 2024-01-16 | 15.03 | $15.01 | 90547 |
| 2024-01-12 | 15.03 | $15.15 | 66900 |
| 2024-01-11 | 15.02 | $15.17 | 86022 |
| 2024-01-10 | 15.00 | $15.17 | 122730 |
| 2024-01-09 | 14.99 | $15.09 | 89800 |
| 2024-01-08 | 14.98 | $15.07 | 113100 |
| 2024-01-05 | 14.97 | $15.05 | 52200 |
| 2024-01-04 | 14.96 | $15.02 | 34119 |
| 2024-01-03 | 14.95 | $15.03 | 75417 |
| 2024-01-02 | 14.94 | $15.03 | 72200 |
| 2023-12-29 | 14.93 | $15.00 | 126000 |
| 2023-12-28 | 14.93 | $15.00 | 116605 |
| 2023-12-27 | 14.92 | $14.97 | 222800 |
| 2023-12-26 | 14.91 | $15.02 | 153800 |
| 2023-12-22 | 14.90 | $15.11 | 99208 |
| 2023-12-21 | 14.88 | $15.06 | 94726 |
| 2023-12-20 | 14.86 | $15.03 | 95800 |
| 2023-12-19 | 14.85 | $15.09 | 101440 |
| 2023-12-18 | 14.82 | $15.05 | 77838 |
| 2023-12-15 | 14.80 | $15.05 | 114641 |
| 2023-12-14 | 14.77 | $14.95 | 166800 |
| 2023-12-13 | 14.75 | $14.86 | 249011 |
| 2023-12-12 | 14.74 | $14.83 | 80300 |
| 2023-12-11 | 14.73 | $14.84 | 103000 |
| 2023-12-08 | 14.72 | $14.87 | 98500 |
| 2023-12-07 | 14.70 | $14.91 | 140700 |
| 2023-12-06 | 14.68 | $14.92 | 91344 |
| 2023-12-05 | 14.65 | $14.86 | 105100 |
| 2023-12-04 | 14.63 | $14.82 | 156841 |
| 2023-12-01 | 14.61 | $14.91 | 75100 |
| 2023-11-30 | 14.58 | $14.72 | 78900 |
| 2023-11-29 | 14.56 | $14.70 | 73102 |
| 2023-11-28 | 14.55 | $14.66 | 59000 |
| 2023-11-27 | 14.54 | $14.67 | 54200 |
| 2023-11-24 | 14.52 | $14.77 | 16735 |
| 2023-11-22 | 14.50 | $14.76 | 85205 |
| 2023-11-21 | 14.47 | $14.74 | 72100 |
| 2023-11-20 | 14.44 | $14.80 | 66900 |
| 2023-11-17 | 14.40 | $14.68 | 62218 |
| 2023-11-16 | 14.38 | $14.67 | 67600 |
| 2023-11-15 | 14.34 | $14.53 | 55000 |
| 2023-11-14 | 14.33 | $14.52 | 49900 |
| 2023-11-13 | 14.30 | $14.28 | 39200 |
| 2023-11-10 | 14.31 | $14.36 | 42600 |
| 2023-11-09 | 14.30 | $14.26 | 58800 |
| 2023-11-08 | 14.31 | $14.41 | 70300 |
| 2023-11-07 | 14.30 | $14.55 | 36200 |
| 2023-11-06 | 14.27 | $14.52 | 37400 |
| 2023-11-03 | 14.24 | $14.65 | 66323 |
| 2023-11-02 | 14.20 | $14.49 | 68230 |
| 2023-11-01 | 14.17 | $14.26 | 51900 |
| 2023-10-31 | 14.16 | $14.04 | 55600 |
| 2023-10-30 | 14.17 | $14.00 | 35700 |
| 2023-10-27 | 14.19 | $13.95 | 49300 |
| 2023-10-26 | 14.21 | $13.98 | 41100 |
| 2023-10-25 | 14.24 | $13.94 | 34000 |
| 2023-10-24 | 14.27 | $14.06 | 33409 |
| 2023-10-23 | 14.29 | $14.03 | 45444 |
| 2023-10-20 | 14.32 | $14.03 | 90700 |
| 2023-10-19 | 14.35 | $14.01 | 55817 |
| 2023-10-18 | 14.39 | $14.15 | 31100 |
| 2023-10-17 | 14.41 | $14.18 | 84500 |
| 2023-10-16 | 14.44 | $14.16 | 108600 |
| 2023-10-13 | 14.47 | $14.14 | 54600 |
| 2023-10-12 | 14.50 | $14.18 | 69746 |
| 2023-10-11 | 14.53 | $14.31 | 140531 |
| 2023-10-10 | 14.56 | $14.37 | 123322 |
| 2023-10-09 | 14.58 | $14.37 | 68702 |
| 2023-10-06 | 14.60 | $14.33 | 32300 |
| 2023-10-05 | 14.63 | $14.26 | 53748 |
| 2023-10-04 | 14.67 | $14.25 | 56736 |
| 2023-10-03 | 14.71 | $14.14 | 73100 |
| 2023-10-02 | 14.77 | $14.34 | 79900 |
| 2023-09-29 | 14.82 | $14.49 | 105700 |
| 2023-09-28 | 14.85 | $14.45 | 48303 |
| 2023-09-27 | 14.89 | $14.49 | 62000 |
| 2023-09-26 | 14.93 | $14.54 | 59022 |
| 2023-09-25 | 14.98 | $14.59 | 317500 |
| 2023-09-22 | 15.02 | $14.79 | 42800 |
| 2023-09-21 | 15.04 | $14.77 | 53000 |
| 2023-09-20 | 15.07 | $14.88 | 35606 |
| 2023-09-19 | 15.09 | $14.92 | 49325 |
| 2023-09-18 | 15.11 | $14.91 | 64400 |
| 2023-09-15 | 15.13 | $14.89 | 54200 |
| 2023-09-14 | 15.15 | $14.92 | 64600 |
| 2023-09-13 | 15.18 | $15.16 | 50600 |
| 2023-09-12 | 15.18 | $15.12 | 27500 |
| 2023-09-11 | 15.18 | $15.12 | 29000 |
| 2023-09-08 | 15.19 | $15.10 | 35822 |
| 2023-09-07 | 15.20 | $15.11 | 43901 |
| 2023-09-06 | 15.21 | $15.16 | 37027 |
| 2023-09-05 | 15.22 | $15.25 | 75900 |
| 2023-09-01 | 15.21 | $15.35 | 29600 |
| 2023-08-31 | 15.20 | $15.35 | 33822 |
| 2023-08-30 | 15.18 | $15.30 | 26721 |
| 2023-08-29 | 15.17 | $15.30 | 48400 |
| 2023-08-28 | 15.15 | $15.19 | 33303 |
| 2023-08-25 | 15.15 | $15.19 | 25210 |
| 2023-08-24 | 15.15 | $15.17 | 24500 |
| 2023-08-23 | 15.14 | $15.18 | 24700 |
| 2023-08-22 | 15.14 | $15.20 | 62038 |
| 2023-08-21 | 15.13 | $15.05 | 59300 |
| 2023-08-18 | 15.14 | $14.97 | 33200 |
| 2023-08-17 | 15.16 | $14.96 | 24632 |
| 2023-08-16 | 15.18 | $15.17 | 35039 |
| 2023-08-15 | 15.18 | $15.26 | 30339 |
| 2023-08-14 | 15.18 | $15.32 | 115618 |
| 2023-08-11 | 15.16 | $15.18 | 36500 |
| 2023-08-10 | 15.16 | $15.18 | 30641 |
| 2023-08-09 | 15.16 | $15.23 | 25100 |
| 2023-08-08 | 15.15 | $15.23 | 51300 |
| 2023-08-07 | 15.14 | $15.38 | 44236 |
| 2023-08-04 | 15.12 | $15.23 | 20500 |
| 2023-08-03 | 15.10 | $15.17 | 39738 |
| 2023-08-02 | 15.10 | $15.24 | 111400 |
| 2023-08-01 | 15.08 | $15.21 | 38527 |
| 2023-07-31 | 15.07 | $15.27 | 38800 |
| 2023-07-28 | 15.05 | $15.21 | 45800 |
| 2023-07-27 | 15.03 | $14.99 | 55629 |
| 2023-07-26 | 15.03 | $15.13 | 35100 |
| 2023-07-25 | 15.02 | $15.10 | 43800 |
| 2023-07-24 | 15.02 | $15.11 | 27348 |
| 2023-07-21 | 15.01 | $15.10 | 37047 |
| 2023-07-20 | 15.00 | $15.10 | 31300 |
| 2023-07-19 | 14.99 | $15.16 | 64500 |
| 2023-07-18 | 14.97 | $15.27 | 121127 |
| 2023-07-17 | 14.94 | $15.20 | 245600 |
| 2023-07-14 | 14.91 | $14.86 | 63001 |
| 2023-07-13 | 14.91 | $15.04 | 37400 |
| 2023-07-12 | 14.90 | $15.15 | 67800 |
| 2023-07-11 | 14.87 | $14.99 | 30600 |
| 2023-07-10 | 14.86 | $14.93 | 42900 |
| 2023-07-07 | 14.85 | $14.92 | 36700 |
| 2023-07-06 | 14.85 | $14.93 | 45500 |
| 2023-07-05 | 14.84 | $15.00 | 65500 |
| 2023-07-03 | 14.82 | $14.91 | 9100 |
| 2023-06-30 | 14.81 | $14.89 | 31407 |
| 2023-06-29 | 14.80 | $14.88 | 77900 |
| 2023-06-28 | 14.79 | $14.94 | 30400 |
| 2023-06-27 | 14.78 | $14.89 | 53500 |
| 2023-06-26 | 14.77 | $14.88 | 46444 |
| 2023-06-23 | 14.76 | $14.86 | 142804 |
| 2023-06-22 | 14.74 | $14.82 | 206410 |
| 2023-06-21 | 14.74 | $14.68 | 62548 |
| 2023-06-20 | 14.74 | $14.71 | 58800 |
| 2023-06-16 | 14.75 | $14.70 | 48615 |
| 2023-06-15 | 14.75 | $14.73 | 54000 |
| 2023-06-14 | 14.75 | $14.83 | 39207 |
| 2023-06-13 | 14.74 | $14.78 | 59300 |
| 2023-06-12 | 14.74 | $14.79 | 53000 |
| 2023-06-09 | 14.74 | $14.75 | 50500 |
| 2023-06-08 | 14.73 | $14.78 | 32400 |
| 2023-06-07 | 14.73 | $14.72 | 48700 |
| 2023-06-06 | 14.73 | $14.73 | 60300 |
| 2023-06-05 | 14.73 | $14.76 | 49501 |
| 2023-06-02 | 14.73 | $14.79 | 43000 |
| 2023-06-01 | 14.72 | $14.72 | 57300 |
| 2023-05-31 | 14.72 | $14.65 | 71100 |
| 2023-05-30 | 14.73 | $14.78 | 25942 |
| 2023-05-26 | 14.72 | $14.83 | 48400 |
| 2023-05-25 | 14.71 | $14.54 | 67317 |
| 2023-05-24 | 14.73 | $14.56 | 28123 |
| 2023-05-23 | 14.75 | $14.60 | 31728 |
| 2023-05-22 | 14.76 | $14.61 | 31123 |
| 2023-05-19 | 14.78 | $14.59 | 80600 |
| 2023-05-18 | 14.80 | $14.68 | 47700 |
| 2023-05-17 | 14.81 | $14.67 | 26031 |
| 2023-05-16 | 14.83 | $14.63 | 45000 |
| 2023-05-15 | 14.85 | $14.64 | 101248 |
| 2023-05-12 | 14.87 | $14.68 | 44047 |
| 2023-05-11 | 14.89 | $14.85 | 35400 |
| 2023-05-10 | 14.89 | $14.99 | 26206 |
| 2023-05-09 | 14.88 | $14.95 | 13200 |
| 2023-05-08 | 14.88 | $14.98 | 7100 |
| 2023-05-05 | 14.87 | $15.00 | 44600 |
| 2023-05-04 | 14.85 | $14.91 | 86945 |
| 2023-05-03 | 14.85 | $14.92 | 43534 |
| 2023-05-02 | 14.84 | $14.88 | 16600 |
| 2023-05-01 | 14.83 | $14.99 | 32300 |
| 2023-04-28 | 14.82 | $14.94 | 52330 |
| 2023-04-27 | 14.80 | $14.94 | 35100 |
| 2023-04-26 | 14.79 | $14.83 | 77100 |
| 2023-04-25 | 14.79 | $14.78 | 28228 |
| 2023-04-24 | 14.79 | $14.81 | 61324 |
| 2023-04-21 | 14.78 | $14.75 | 18232 |
| 2023-04-20 | 14.79 | $14.79 | 21300 |
| 2023-04-19 | 14.79 | $14.81 | 84200 |
| 2023-04-18 | 14.78 | $14.76 | 193700 |
| 2023-04-17 | 14.79 | $14.82 | 62000 |
| 2023-04-14 | 14.78 | $14.77 | 21813 |
| 2023-04-13 | 14.78 | $14.84 | 106142 |
| 2023-04-12 | 14.78 | $14.86 | 54524 |
| 2023-04-11 | 14.77 | $14.77 | 38902 |
| 2023-04-10 | 14.77 | $14.70 | 102149 |
| 2023-04-06 | 14.78 | $14.71 | 113913 |
| 2023-04-05 | 14.78 | $14.63 | 29435 |
| 2023-04-04 | 14.80 | $14.73 | 81000 |
| 2023-04-03 | 14.81 | $14.83 | 83200 |
| 2023-03-31 | 14.81 | $14.82 | 122326 |
| 2023-03-30 | 14.80 | $14.79 | 17833 |
| 2023-03-29 | 14.81 | $14.72 | 15400 |
| 2023-03-28 | 14.81 | $14.59 | 21505 |
| 2023-03-27 | 14.84 | $14.53 | 39247 |
| 2023-03-24 | 14.87 | $14.54 | 19400 |
| 2023-03-23 | 14.90 | $14.64 | 49000 |
| 2023-03-22 | 14.93 | $14.63 | 31523 |
| 2023-03-21 | 14.96 | $14.72 | 45200 |
| 2023-03-20 | 14.99 | $14.51 | 25900 |
| 2023-03-17 | 15.04 | $14.57 | 34534 |
| 2023-03-16 | 15.09 | $14.69 | 72313 |
| 2023-03-15 | 15.13 | $14.54 | 77400 |
| 2023-03-14 | 15.19 | $14.72 | 41900 |
| 2023-03-13 | 15.24 | $14.53 | 54600 |
| 2023-03-10 | 15.32 | $14.79 | 58703 |
| 2023-03-09 | 15.38 | $14.90 | 190600 |
| 2023-03-08 | 15.43 | $15.20 | 65000 |
| 2023-03-07 | 15.45 | $15.33 | 17700 |
| 2023-03-06 | 15.46 | $15.53 | 54109 |
| 2023-03-03 | 15.46 | $15.63 | 27227 |
| 2023-03-02 | 15.44 | $15.47 | 39000 |
| 2023-03-01 | 15.43 | $15.43 | 50918 |
| 2023-02-28 | 15.43 | $15.45 | 62142 |
| 2023-02-27 | 15.43 | $15.28 | 69220 |
| 2023-02-24 | 15.45 | $15.10 | 40037 |
| 2023-02-23 | 15.48 | $15.22 | 30200 |
| 2023-02-22 | 15.51 | $15.13 | 42733 |
| 2023-02-21 | 15.55 | $15.14 | 37000 |
| 2023-02-17 | 15.60 | $15.43 | 17500 |
| 2023-02-16 | 15.61 | $15.47 | 32100 |
| 2023-02-15 | 15.63 | $15.63 | 29100 |
| 2023-02-14 | 15.63 | $15.59 | 46500 |
| 2023-02-13 | 15.63 | $15.54 | 31807 |
| 2023-02-10 | 15.64 | $15.48 | 38900 |
| 2023-02-09 | 15.66 | $15.54 | 57000 |
| 2023-02-08 | 15.67 | $15.76 | 43930 |
| 2023-02-07 | 15.66 | $15.95 | 79305 |
| 2023-02-06 | 15.63 | $15.82 | 71100 |
| 2023-02-03 | 15.61 | $15.91 | 39944 |
| 2023-02-02 | 15.58 | $15.96 | 61136 |
| 2023-02-01 | 15.54 | $15.83 | 68717 |
| 2023-01-31 | 15.51 | $15.82 | 48514 |
| 2023-01-30 | 15.48 | $15.64 | 53100 |
| 2023-01-27 | 15.46 | $15.69 | 50000 |
| 2023-01-26 | 15.43 | $15.73 | 87200 |
| 2023-01-25 | 15.40 | $15.75 | 58900 |
| 2023-01-24 | 15.37 | $15.55 | 43518 |
| 2023-01-23 | 15.35 | $15.58 | 44600 |
| 2023-01-20 | 15.32 | $15.56 | 46100 |
| 2023-01-19 | 15.30 | $15.69 | 25800 |
| 2023-01-18 | 15.26 | $15.74 | 28700 |
| 2023-01-17 | 15.21 | $15.78 | 70800 |
| 2023-01-13 | 15.15 | $15.71 | 115938 |
| 2023-01-12 | 15.09 | $15.70 | 59924 |
| 2023-01-11 | 15.02 | $15.63 | 168600 |
| 2023-01-10 | 14.96 | $15.31 | 60042 |
| 2023-01-09 | 14.92 | $15.16 | 62000 |
| 2023-01-06 | 14.90 | $15.08 | 51201 |
| 2023-01-05 | 14.88 | $14.85 | 74519 |
| 2023-01-04 | 14.88 | $14.85 | 45528 |
| 2023-01-03 | 14.88 | $14.77 | 86300 |
| 2022-12-30 | 14.90 | $14.69 | 146800 |
| 2022-12-29 | 14.92 | $14.79 | 218637 |
| 2022-12-28 | 14.93 | $14.46 | 86318 |
| 2022-12-27 | 14.98 | $14.51 | 90029 |
| 2022-12-23 | 15.03 | $14.79 | 79800 |
| 2022-12-22 | 15.05 | $14.64 | 140900 |
| 2022-12-21 | 15.10 | $14.76 | 188037 |
| 2022-12-20 | 15.13 | $14.78 | 207423 |
| 2022-12-19 | 15.17 | $14.97 | 103800 |
| 2022-12-16 | 15.19 | $15.08 | 151246 |
| 2022-12-15 | 15.20 | $15.15 | 78708 |
| 2022-12-14 | 15.21 | $15.22 | 184831 |
| 2022-12-13 | 15.21 | $15.18 | 74230 |
| 2022-12-12 | 15.21 | $15.29 | 68844 |
| 2022-12-09 | 15.20 | $15.47 | 65105 |
| 2022-12-08 | 15.18 | $15.59 | 46900 |
| 2022-12-07 | 15.13 | $15.57 | 100700 |
| 2022-12-06 | 15.09 | $15.61 | 106800 |
| 2022-12-05 | 15.03 | $15.79 | 1.1M |
| 2022-12-02 | 14.95 | $15.46 | 81200 |
| 2022-12-01 | 14.90 | $15.36 | 76441 |
| 2022-11-30 | 14.85 | $15.31 | 101248 |
| 2022-11-29 | 14.80 | $15.00 | 56110 |
| 2022-11-28 | 14.78 | $14.88 | 144800 |
| 2022-11-25 | 14.77 | $14.97 | 22134 |
| 2022-11-23 | 14.75 | $14.93 | 72733 |
| 2022-11-22 | 14.73 | $14.96 | 115700 |
| 2022-11-21 | 14.70 | $14.78 | 142600 |
| 2022-11-18 | 14.69 | $14.67 | 110100 |
| 2022-11-17 | 14.70 | $14.71 | 128100 |
| 2022-11-16 | 14.70 | $14.78 | 48130 |
| 2022-11-15 | 14.69 | $14.87 | 71200 |
| 2022-11-14 | 14.67 | $14.76 | 91607 |
| 2022-11-11 | 14.66 | $14.86 | 111500 |
| 2022-11-10 | 14.64 | $14.89 | 45200 |
| 2022-11-09 | 14.61 | $14.61 | 53245 |
| 2022-11-08 | 14.61 | $14.83 | 67500 |
| 2022-11-07 | 14.59 | $14.73 | 111600 |
| 2022-11-04 | 14.57 | $14.74 | 30600 |
| 2022-11-03 | 14.55 | $14.70 | 48900 |
| 2022-11-02 | 14.54 | $14.70 | 31300 |
| 2022-11-01 | 14.52 | $14.86 | 38922 |
| 2022-10-31 | 14.49 | $14.64 | 61746 |
| 2022-10-28 | 14.47 | $14.66 | 100246 |
| 2022-10-27 | 14.45 | $14.61 | 92728 |
| 2022-10-26 | 14.43 | $14.65 | 46820 |
| 2022-10-25 | 14.41 | $14.60 | 42049 |
| 2022-10-24 | 14.39 | $14.41 | 32648 |
| 2022-10-21 | 14.39 | $14.34 | 41943 |
| 2022-10-20 | 14.40 | $14.20 | 46700 |
| 2022-10-19 | 14.42 | $14.15 | 60200 |
| 2022-10-18 | 14.44 | $14.30 | 82600 |
| 2022-10-17 | 14.46 | $14.06 | 72343 |
| 2022-10-14 | 14.50 | $13.95 | 64140 |
| 2022-10-13 | 14.56 | $14.06 | 101134 |
| 2022-10-12 | 14.61 | $14.15 | 149102 |
| 2022-10-11 | 14.66 | $14.30 | 40327 |
| 2022-10-10 | 14.70 | $14.41 | 47745 |
| 2022-10-07 | 14.73 | $14.61 | 52929 |
| 2022-10-06 | 14.74 | $14.77 | 46400 |
| 2022-10-05 | 14.74 | $14.73 | 19100 |
| 2022-10-04 | 14.74 | $14.84 | 53944 |
| 2022-10-03 | 14.73 | $14.57 | 46500 |
| 2022-09-30 | 14.74 | $14.37 | 122102 |
| 2022-09-29 | 14.78 | $14.26 | 61642 |
| 2022-09-28 | 14.84 | $14.44 | 49400 |
| 2022-09-27 | 14.88 | $14.16 | 48405 |
| 2022-09-26 | 14.95 | $14.16 | 51948 |
| 2022-09-23 | 15.04 | $14.36 | 50735 |
| 2022-09-22 | 15.11 | $14.63 | 47000 |
| 2022-09-21 | 15.16 | $14.76 | 27517 |
| 2022-09-20 | 15.20 | $14.74 | 31400 |
| 2022-09-19 | 15.25 | $14.91 | 32810 |
| 2022-09-16 | 15.29 | $14.93 | 21939 |
| 2022-09-15 | 15.32 | $14.95 | 84618 |
| 2022-09-14 | 15.36 | $15.21 | 43100 |
| 2022-09-13 | 15.38 | $15.24 | 35600 |
| 2022-09-12 | 15.40 | $15.42 | 75400 |
| 2022-09-09 | 15.39 | $15.37 | 46729 |
| 2022-09-08 | 15.39 | $15.20 | 50000 |
| 2022-09-07 | 15.42 | $15.12 | 55608 |
| 2022-09-06 | 15.45 | $15.00 | 77012 |
| 2022-09-02 | 15.49 | $15.19 | 28510 |
| 2022-09-01 | 15.53 | $15.21 | 31100 |
| 2022-08-31 | 15.56 | $15.21 | 72427 |
| 2022-08-30 | 15.60 | $15.26 | 36800 |
| 2022-08-29 | 15.63 | $15.39 | 30300 |
| 2022-08-26 | 15.66 | $15.45 | 23707 |
| 2022-08-25 | 15.68 | $15.59 | 62200 |
| 2022-08-24 | 15.69 | $15.50 | 121100 |
| 2022-08-23 | 15.71 | $15.53 | 22926 |
| 2022-08-22 | 15.73 | $15.50 | 48100 |
| 2022-08-19 | 15.75 | $15.59 | 86547 |
| 2022-08-18 | 15.77 | $15.77 | 29600 |
| 2022-08-17 | 15.77 | $15.72 | 53234 |
| 2022-08-16 | 15.77 | $16.01 | 49831 |
| 2022-08-15 | 15.74 | $16.00 | 47243 |
| 2022-08-12 | 15.72 | $15.99 | 33014 |
| 2022-08-11 | 15.69 | $15.94 | 28400 |
| 2022-08-10 | 15.66 | $16.03 | 59232 |
| 2022-08-09 | 15.62 | $15.81 | 25100 |
| 2022-08-08 | 15.60 | $15.83 | 67600 |
| 2022-08-05 | 15.58 | $15.96 | 50400 |
| 2022-08-04 | 15.54 | $16.15 | 47333 |
| 2022-08-03 | 15.48 | $16.07 | 53300 |
| 2022-08-02 | 15.41 | $15.90 | 40635 |
| 2022-08-01 | 15.36 | $15.80 | 43800 |
| 2022-07-29 | 15.32 | $15.59 | 58137 |
| 2022-07-28 | 15.29 | $15.59 | 98000 |
| 2022-07-27 | 15.26 | $15.64 | 49032 |
| 2022-07-26 | 15.22 | $15.48 | 74603 |
| 2022-07-25 | 15.19 | $15.51 | 19407 |
| 2022-07-22 | 15.16 | $15.53 | 61400 |
| 2022-07-21 | 15.12 | $15.44 | 28136 |
| 2022-07-20 | 15.08 | $15.32 | 47500 |
| 2022-07-19 | 15.06 | $15.16 | 31831 |
| 2022-07-18 | 15.05 | $14.92 | 72732 |
| 2022-07-15 | 15.06 | $15.02 | 67204 |
| 2022-07-14 | 15.06 | $14.88 | 161208 |
| 2022-07-13 | 15.08 | $15.08 | 35300 |
| 2022-07-12 | 15.08 | $15.10 | 29200 |
| 2022-07-11 | 15.08 | $15.02 | 61516 |
| 2022-07-08 | 15.09 | $15.08 | 35500 |
| 2022-07-07 | 15.09 | $15.18 | 38122 |
| 2022-07-06 | 15.08 | $15.05 | 49700 |
| 2022-07-05 | 15.08 | $15.04 | 56848 |
| 2022-07-01 | 15.08 | $15.07 | 41200 |
| 2022-06-30 | 15.09 | $14.91 | 63324 |
| 2022-06-29 | 15.11 | $14.78 | 41600 |
| 2022-06-28 | 15.14 | $14.80 | 60310 |
| 2022-06-27 | 15.17 | $14.88 | 43028 |
| 2022-06-24 | 15.21 | $14.78 | 61514 |
| 2022-06-23 | 15.25 | $14.75 | 41342 |
| 2022-06-22 | 15.30 | $14.62 | 60500 |
| 2022-06-21 | 15.38 | $14.66 | 82300 |
| 2022-06-17 | 15.45 | $14.60 | 110500 |
| 2022-06-16 | 15.54 | $14.60 | 112600 |
| 2022-06-15 | 15.64 | $15.18 | 58120 |
| 2022-06-14 | 15.69 | $15.17 | 97831 |
| 2022-06-13 | 15.74 | $15.08 | 85933 |
| 2022-06-10 | 15.81 | $15.58 | 50040 |
| 2022-06-09 | 15.84 | $15.79 | 77600 |
| 2022-06-08 | 15.84 | $15.83 | 107142 |
| 2022-06-07 | 15.84 | $15.85 | 55127 |
| 2022-06-06 | 15.84 | $15.88 | 74000 |
| 2022-06-03 | 15.84 | $15.83 | 116244 |
| 2022-06-02 | 15.84 | $15.87 | 177300 |
| 2022-06-01 | 15.84 | $15.85 | 107015 |
| 2022-05-31 | 15.83 | $15.87 | 118525 |
| 2022-05-27 | 15.83 | $16.05 | 34414 |
| 2022-05-26 | 15.81 | $15.85 | 142812 |
| 2022-05-25 | 15.80 | $15.71 | 79500 |
| 2022-05-24 | 15.81 | $15.58 | 58004 |
| 2022-05-23 | 15.84 | $15.69 | 61436 |
| 2022-05-20 | 15.85 | $15.48 | 40705 |
| 2022-05-19 | 15.89 | $15.52 | 25706 |
| 2022-05-18 | 15.93 | $15.50 | 78800 |
| 2022-05-17 | 15.97 | $15.55 | 50700 |
| 2022-05-16 | 16.02 | $15.43 | 41100 |
| 2022-05-13 | 16.08 | $15.42 | 49000 |
| 2022-05-12 | 16.15 | $15.44 | 140834 |
| 2022-05-11 | 16.23 | $15.74 | 64400 |
| 2022-05-10 | 16.28 | $15.84 | 32625 |
| 2022-05-09 | 16.32 | $15.71 | 42638 |
| 2022-05-06 | 16.39 | $16.05 | 22035 |
| 2022-05-05 | 16.42 | $16.24 | 62000 |
| 2022-05-04 | 16.44 | $16.38 | 52300 |
| 2022-05-03 | 16.45 | $16.10 | 46318 |
| 2022-05-02 | 16.48 | $16.13 | 90800 |
| 2022-04-29 | 16.52 | $16.22 | 84200 |
| 2022-04-28 | 16.55 | $16.36 | 80245 |
| 2022-04-27 | 16.57 | $16.37 | 61400 |
| 2022-04-26 | 16.60 | $16.53 | 65400 |
| 2022-04-25 | 16.60 | $16.61 | 47812 |
| 2022-04-22 | 16.60 | $16.54 | 51507 |
| 2022-04-21 | 16.61 | $16.61 | 108323 |
| 2022-04-20 | 16.61 | $16.53 | 97019 |
| 2022-04-19 | 16.62 | $16.43 | 89017 |
| 2022-04-18 | 16.64 | $16.23 | 100600 |
| 2022-04-14 | 16.68 | $16.33 | 21949 |
| 2022-04-13 | 16.72 | $16.44 | 70200 |
| 2022-04-12 | 16.75 | $16.59 | 92400 |
| 2022-04-11 | 16.76 | $16.34 | 230837 |
| 2022-04-08 | 16.81 | $16.74 | 17633 |
| 2022-04-07 | 16.81 | $16.78 | 37600 |
| 2022-04-06 | 16.82 | $16.78 | 57012 |
| 2022-04-05 | 16.82 | $16.91 | 38938 |
| 2022-04-04 | 16.81 | $17.09 | 32300 |
| 2022-04-01 | 16.78 | $16.86 | 55900 |
| 2022-03-31 | 16.77 | $16.73 | 81900 |
| 2022-03-30 | 16.78 | $16.72 | 90900 |
| 2022-03-29 | 16.78 | $16.95 | 157400 |
| 2022-03-28 | 16.77 | $16.55 | 115349 |
| 2022-03-25 | 16.79 | $16.68 | 206311 |
| 2022-03-24 | 16.80 | $16.58 | 26330 |
| 2022-03-23 | 16.82 | $16.56 | 43900 |
| 2022-03-22 | 16.85 | $16.68 | 28000 |
| 2022-03-21 | 16.87 | $16.69 | 25700 |
| 2022-03-18 | 16.89 | $16.87 | 49900 |
| 2022-03-17 | 16.89 | $16.81 | 70400 |
| 2022-03-16 | 16.90 | $16.58 | 24600 |
| 2022-03-15 | 16.93 | $16.45 | 49239 |
| 2022-03-14 | 16.98 | $16.38 | 77500 |
| 2022-03-11 | 17.05 | $16.61 | 69331 |
| 2022-03-10 | 17.09 | $16.61 | 199500 |
| 2022-03-09 | 17.14 | $16.91 | 38600 |
| 2022-03-08 | 17.17 | $16.82 | 36708 |
| 2022-03-07 | 17.20 | $16.85 | 71200 |
| 2022-03-04 | 17.24 | $17.00 | 49000 |
| 2022-03-03 | 17.27 | $17.18 | 24201 |
| 2022-03-02 | 17.28 | $17.17 | 24700 |
| 2022-03-01 | 17.29 | $17.08 | 78407 |
| 2022-02-28 | 17.31 | $17.10 | 52300 |
| 2022-02-25 | 17.33 | $17.14 | 44900 |
| 2022-02-24 | 17.35 | $16.91 | 84200 |
| 2022-02-23 | 17.40 | $16.84 | 67305 |
| 2022-02-22 | 17.46 | $16.85 | 132300 |
| 2022-02-18 | 17.52 | $16.99 | 91416 |
| 2022-02-17 | 17.58 | $17.12 | 15333 |
| 2022-02-16 | 17.62 | $17.17 | 55533 |
| 2022-02-15 | 17.67 | $17.08 | 70127 |
| 2022-02-14 | 17.73 | $17.07 | 62114 |
| 2022-02-11 | 17.80 | $17.26 | 50500 |
| 2022-02-10 | 17.86 | $17.39 | 42800 |
| 2022-02-09 | 17.91 | $17.71 | 49304 |
| 2022-02-08 | 17.93 | $17.58 | 37800 |
| 2022-02-07 | 17.97 | $17.59 | 39729 |
| 2022-02-04 | 18.01 | $17.64 | 35827 |
| 2022-02-03 | 18.05 | $17.80 | 52647 |
| 2022-02-02 | 18.07 | $17.84 | 70247 |
| 2022-02-01 | 18.10 | $17.90 | 65722 |
| 2022-01-31 | 18.12 | $17.81 | 21200 |
| 2022-01-28 | 18.15 | $17.76 | 48400 |
| 2022-01-27 | 18.19 | $17.91 | 67600 |
| 2022-01-26 | 18.22 | $17.97 | 99200 |
| 2022-01-25 | 18.25 | $17.82 | 138742 |
| 2022-01-24 | 18.29 | $17.93 | 93525 |
| 2022-01-21 | 18.33 | $18.08 | 58400 |
| 2022-01-20 | 18.36 | $18.44 | 110301 |
| 2022-01-19 | 18.35 | $18.35 | 110144 |
| 2022-01-18 | 18.35 | $18.30 | 44700 |
| 2022-01-14 | 18.35 | $18.47 | 119900 |
| 2022-01-13 | 18.34 | $18.50 | 94619 |
| 2022-01-12 | 18.33 | $18.51 | 106400 |
| 2022-01-11 | 18.31 | $18.32 | 39900 |
| 2022-01-10 | 18.31 | $18.27 | 63500 |
| 2022-01-07 | 18.31 | $18.27 | 34900 |
| 2022-01-06 | 18.31 | $18.26 | 43200 |
| 2022-01-05 | 18.32 | $18.33 | 111200 |
| 2022-01-04 | 18.32 | $18.32 | 90306 |
| 2022-01-03 | 18.32 | $18.42 | 39211 |
| 2021-12-31 | 18.31 | $18.43 | 286235 |
| 2021-12-30 | 18.29 | $18.41 | 331300 |
| 2021-12-29 | 18.28 | $18.31 | 237300 |
| 2021-12-28 | 18.28 | $18.30 | 469302 |
| 2021-12-27 | 18.28 | $18.35 | 372600 |
| 2021-12-23 | 18.27 | $18.48 | 161402 |
| 2021-12-22 | 18.25 | $18.41 | 103504 |
| 2021-12-21 | 18.23 | $18.28 | 126600 |
| 2021-12-20 | 18.22 | $18.11 | 202800 |
| 2021-12-17 | 18.24 | $18.15 | 169500 |
| 2021-12-16 | 18.24 | $18.24 | 245100 |
| 2021-12-15 | 18.24 | $18.26 | 290133 |
| 2021-12-14 | 18.24 | $18.22 | 132931 |
| 2021-12-13 | 18.25 | $18.19 | 156100 |
| 2021-12-10 | 18.25 | $18.15 | 182336 |
| 2021-12-09 | 18.26 | $18.18 | 101100 |
| 2021-12-08 | 18.27 | $18.10 | 342319 |
| 2021-12-07 | 18.29 | $18.16 | 128721 |
| 2021-12-06 | 18.30 | $18.09 | 203229 |
| 2021-12-03 | 18.32 | $18.04 | 146549 |
| 2021-12-02 | 18.35 | $18.12 | 137505 |
| 2021-12-01 | 18.38 | $18.01 | 244900 |
| 2021-11-30 | 18.42 | $17.97 | 251734 |
| 2021-11-29 | 18.47 | $18.07 | 306100 |
| 2021-11-26 | 18.51 | $18.10 | 27047 |
| 2021-11-24 | 18.55 | $18.20 | 99619 |
| 2021-11-23 | 18.59 | $18.22 | 141900 |
| 2021-11-22 | 18.63 | $18.25 | 168910 |
| 2021-11-19 | 18.67 | $18.42 | 208000 |
| 2021-11-18 | 18.69 | $18.52 | 113904 |
| 2021-11-17 | 18.71 | $18.62 | 67319 |
| 2021-11-16 | 18.72 | $18.70 | 128200 |
| 2021-11-15 | 18.72 | $18.58 | 106600 |
| 2021-11-12 | 18.73 | $18.64 | 80426 |
| 2021-11-11 | 18.74 | $18.64 | 68032 |
| 2021-11-10 | 18.76 | $18.65 | 112419 |
| 2021-11-09 | 18.77 | $18.78 | 69903 |
| 2021-11-08 | 18.77 | $18.80 | 53200 |
| 2021-11-05 | 18.76 | $18.77 | 52239 |
| 2021-11-04 | 18.76 | $18.79 | 79732 |
| 2021-11-03 | 18.76 | $18.80 | 64320 |
| 2021-11-02 | 18.75 | $18.76 | 64208 |
| 2021-11-01 | 18.75 | $18.70 | 57117 |
| 2021-10-29 | 18.76 | $18.66 | 189800 |
| 2021-10-28 | 18.77 | $18.70 | 51626 |
| 2021-10-27 | 18.78 | $18.68 | 240300 |
| 2021-10-26 | 18.79 | $18.80 | 91141 |
| 2021-10-25 | 18.79 | $18.69 | 156700 |
| 2021-10-22 | 18.80 | $18.85 | 57200 |
| 2021-10-21 | 18.79 | $18.73 | 76916 |
| 2021-10-20 | 18.80 | $18.76 | 135302 |
| 2021-10-19 | 18.80 | $18.75 | 86500 |
| 2021-10-18 | 18.80 | $18.72 | 43700 |
| 2021-10-15 | 18.81 | $18.67 | 68900 |
| 2021-10-14 | 18.83 | $18.65 | 80301 |
| 2021-10-13 | 18.85 | $18.74 | 40324 |
| 2021-10-12 | 18.86 | $18.69 | 123800 |
| 2021-10-11 | 18.88 | $18.95 | 29400 |
| 2021-10-08 | 18.87 | $18.96 | 42000 |
| 2021-10-07 | 18.86 | $18.95 | 53832 |
| 2021-10-06 | 18.85 | $18.86 | 50633 |
| 2021-10-05 | 18.85 | $19.02 | 51900 |
| 2021-10-04 | 18.83 | $19.06 | 300500 |
| 2021-10-01 | 18.81 | $18.79 | 23933 |
| 2021-09-30 | 18.81 | $18.77 | 65900 |
| 2021-09-29 | 18.81 | $18.63 | 108833 |
| 2021-09-28 | 18.83 | $18.56 | 148318 |
| 2021-09-27 | 18.86 | $18.58 | 176400 |
| 2021-09-24 | 18.89 | $18.66 | 38800 |
| 2021-09-23 | 18.91 | $18.73 | 93436 |
| 2021-09-22 | 18.93 | $18.74 | 60300 |
| 2021-09-21 | 18.95 | $18.69 | 82616 |
| 2021-09-20 | 18.98 | $18.67 | 52700 |
| 2021-09-17 | 19.01 | $18.79 | 59932 |
| 2021-09-16 | 19.04 | $18.89 | 120345 |
| 2021-09-15 | 19.05 | $19.12 | 56800 |
| 2021-09-14 | 19.05 | $19.07 | 80000 |
| 2021-09-13 | 19.04 | $19.00 | 121300 |
| 2021-09-10 | 19.05 | $18.90 | 63400 |
| 2021-09-09 | 19.06 | $18.97 | 34400 |
| 2021-09-08 | 19.07 | $18.95 | 120139 |
| 2021-09-07 | 19.09 | $19.02 | 45214 |
| 2021-09-03 | 19.10 | $19.10 | 36000 |
| 2021-09-02 | 19.09 | $19.03 | 39500 |
| 2021-09-01 | 19.10 | $18.96 | 101332 |
| 2021-08-31 | 19.12 | $18.99 | 53200 |
| 2021-08-30 | 19.13 | $19.01 | 101200 |
| 2021-08-27 | 19.14 | $19.01 | 43100 |
| 2021-08-26 | 19.16 | $18.90 | 139000 |
| 2021-08-25 | 19.18 | $19.07 | 44200 |
| 2021-08-24 | 19.19 | $19.06 | 56500 |
| 2021-08-23 | 19.21 | $19.08 | 63800 |
| 2021-08-20 | 19.22 | $19.07 | 43800 |
| 2021-08-19 | 19.24 | $19.08 | 20900 |
| 2021-08-18 | 19.26 | $19.12 | 19100 |
| 2021-08-17 | 19.27 | $19.13 | 47002 |
| 2021-08-16 | 19.28 | $19.14 | 40720 |
| 2021-08-13 | 19.30 | $19.21 | 45433 |
| 2021-08-12 | 19.31 | $19.23 | 53100 |
| 2021-08-11 | 19.32 | $19.40 | 25515 |
| 2021-08-10 | 19.31 | $19.41 | 27900 |
| 2021-08-09 | 19.30 | $19.46 | 34011 |
| 2021-08-06 | 19.28 | $19.44 | 23100 |
| 2021-08-05 | 19.26 | $19.34 | 55922 |
| 2021-08-04 | 19.26 | $19.42 | 38901 |
| 2021-08-03 | 19.24 | $19.38 | 41722 |
| 2021-08-02 | 19.22 | $19.25 | 16019 |
| 2021-07-30 | 19.22 | $19.50 | 42445 |
| 2021-07-29 | 19.19 | $19.27 | 111740 |
| 2021-07-28 | 19.18 | $19.19 | 34800 |
| 2021-07-27 | 19.18 | $19.14 | 20006 |
| 2021-07-26 | 19.19 | $19.13 | 28042 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.08
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.07
Average
16.07
Maximum
19.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.08 | $16.11 | 88944 |
| 2026-07-21 | 16.09 | $16.13 | 55516 |
| 2026-07-20 | 16.09 | $16.03 | 47900 |
| 2026-07-17 | 16.10 | $15.90 | 35100 |
| 2026-07-16 | 16.12 | $15.98 | 48000 |
| 2026-07-15 | 16.14 | $16.01 | 43015 |
| 2026-07-14 | 16.15 | $15.99 | 61532 |
| 2026-07-13 | 16.17 | $15.96 | 71100 |
| 2026-07-10 | 16.19 | $16.02 | 94500 |
| 2026-07-09 | 16.20 | $16.04 | 100304 |
| 2026-07-08 | 16.21 | $16.16 | 54444 |
| 2026-07-07 | 16.21 | $16.24 | 77708 |
| 2026-07-06 | 16.21 | $16.29 | 46715 |
| 2026-07-02 | 16.19 | $16.30 | 26443 |
| 2026-07-01 | 16.17 | $16.35 | 36027 |
| 2026-06-30 | 16.15 | $16.39 | 82019 |
| 2026-06-29 | 16.12 | $16.25 | 44300 |
| 2026-06-26 | 16.11 | $16.14 | 40843 |
| 2026-06-25 | 16.10 | $16.16 | 94343 |
| 2026-06-24 | 16.10 | $16.20 | 25444 |
| 2026-06-23 | 16.08 | $16.17 | 35000 |
| 2026-06-22 | 16.07 | $16.15 | 51200 |
| 2026-06-18 | 16.06 | $16.12 | 59044 |
| 2026-06-17 | 16.05 | $15.99 | 51011 |
| 2026-06-16 | 16.05 | $16.12 | 72000 |
| 2026-06-15 | 16.04 | $16.13 | 28400 |
| 2026-06-12 | 16.03 | $16.05 | 40228 |
| 2026-06-11 | 16.02 | $15.99 | 85400 |
| 2026-06-10 | 16.02 | $16.14 | 70700 |
| 2026-06-09 | 16.01 | $16.10 | 117300 |
| 2026-06-08 | 15.99 | $16.05 | 142320 |
| 2026-06-05 | 15.98 | $15.97 | 63000 |
| 2026-06-04 | 15.99 | $16.01 | 37528 |
| 2026-06-03 | 15.98 | $15.99 | 85229 |
| 2026-06-02 | 15.98 | $16.12 | 57219 |
| 2026-06-01 | 15.97 | $16.08 | 55600 |
| 2026-05-29 | 15.96 | $16.09 | 45710 |
| 2026-05-28 | 15.95 | $16.09 | 69737 |
| 2026-05-27 | 15.94 | $15.98 | 55247 |
| 2026-05-26 | 15.94 | $15.96 | 77300 |
| 2026-05-22 | 15.94 | $15.91 | 65500 |
| 2026-05-21 | 15.95 | $15.87 | 58617 |
| 2026-05-20 | 15.96 | $15.86 | 61800 |
| 2026-05-19 | 15.98 | $15.81 | 186200 |
| 2026-05-18 | 16.00 | $15.84 | 71100 |
| 2026-05-15 | 16.02 | $15.79 | 105919 |
| 2026-05-14 | 16.05 | $15.92 | 181800 |
| 2026-05-13 | 16.07 | $15.98 | 68000 |
| 2026-05-12 | 16.08 | $16.00 | 105919 |
| 2026-05-11 | 16.09 | $16.03 | 68206 |
| 2026-05-08 | 16.10 | $16.08 | 76306 |
| 2026-05-07 | 16.11 | $16.04 | 45500 |
| 2026-05-06 | 16.11 | $16.09 | 134400 |
| 2026-05-05 | 16.12 | $16.07 | 122700 |
| 2026-05-04 | 16.12 | $16.08 | 66517 |
| 2026-05-01 | 16.13 | $16.18 | 66800 |
| 2026-04-30 | 16.12 | $16.20 | 105000 |
| 2026-04-29 | 16.11 | $16.00 | 118500 |
| 2026-04-28 | 16.12 | $16.04 | 117121 |
| 2026-04-27 | 16.12 | $16.05 | 350812 |
| 2026-04-24 | 16.12 | $16.06 | 51038 |
| 2026-04-23 | 16.12 | $16.12 | 70902 |
| 2026-04-22 | 16.11 | $16.12 | 45800 |
| 2026-04-21 | 16.10 | $16.11 | 76203 |
| 2026-04-20 | 16.09 | $16.24 | 34803 |
| 2026-04-17 | 16.06 | $16.23 | 46500 |
| 2026-04-16 | 16.04 | $16.23 | 29716 |
| 2026-04-15 | 16.01 | $16.24 | 63200 |
| 2026-04-14 | 15.98 | $16.22 | 41700 |
| 2026-04-13 | 15.96 | $16.10 | 76200 |
| 2026-04-10 | 15.94 | $16.09 | 80316 |
| 2026-04-09 | 15.92 | $16.15 | 63800 |
| 2026-04-08 | 15.90 | $16.10 | 21640 |
| 2026-04-07 | 15.88 | $15.93 | 37523 |
| 2026-04-06 | 15.88 | $15.89 | 63911 |
| 2026-04-02 | 15.89 | $15.94 | 47403 |
| 2026-04-01 | 15.89 | $16.01 | 60500 |
| 2026-03-31 | 15.89 | $16.02 | 80716 |
| 2026-03-30 | 15.89 | $15.61 | 49700 |
| 2026-03-27 | 15.94 | $15.63 | 82400 |
| 2026-03-26 | 15.99 | $15.76 | 42300 |
| 2026-03-25 | 16.03 | $15.91 | 47446 |
| 2026-03-24 | 16.06 | $15.90 | 31500 |
| 2026-03-23 | 16.09 | $15.83 | 48200 |
| 2026-03-20 | 16.14 | $15.71 | 46615 |
| 2026-03-19 | 16.20 | $15.91 | 72027 |
| 2026-03-18 | 16.24 | $16.06 | 55914 |
| 2026-03-17 | 16.28 | $16.07 | 49614 |
| 2026-03-16 | 16.31 | $16.07 | 42423 |
| 2026-03-13 | 16.35 | $15.93 | 92617 |
| 2026-03-12 | 16.40 | $15.97 | 61000 |
| 2026-03-11 | 16.46 | $16.11 | 34921 |
| 2026-03-10 | 16.51 | $16.13 | 74330 |
| 2026-03-09 | 16.55 | $16.06 | 263800 |
| 2026-03-06 | 16.61 | $16.20 | 70222 |
| 2026-03-05 | 16.66 | $16.49 | 48206 |
| 2026-03-04 | 16.68 | $16.58 | 45100 |
| 2026-03-03 | 16.69 | $16.62 | 48007 |
| 2026-03-02 | 16.69 | $16.75 | 64400 |
| 2026-02-27 | 16.69 | $16.76 | 60613 |
| 2026-02-26 | 16.68 | $16.73 | 60100 |
| 2026-02-25 | 16.67 | $16.74 | 84700 |
| 2026-02-24 | 16.67 | $16.66 | 60827 |
| 2026-02-23 | 16.67 | $16.59 | 74700 |
| 2026-02-20 | 16.67 | $16.55 | 80402 |
| 2026-02-19 | 16.68 | $16.55 | 94031 |
| 2026-02-18 | 16.69 | $16.60 | 83900 |
| 2026-02-17 | 16.70 | $16.66 | 120700 |
| 2026-02-13 | 16.70 | $16.77 | 68436 |
| 2026-02-12 | 16.68 | $16.74 | 71700 |
| 2026-02-11 | 16.67 | $16.85 | 80900 |
| 2026-02-10 | 16.65 | $16.82 | 83838 |
| 2026-02-09 | 16.63 | $16.79 | 29621 |
| 2026-02-06 | 16.61 | $16.74 | 86100 |
| 2026-02-05 | 16.60 | $16.68 | 56900 |
| 2026-02-04 | 16.59 | $16.67 | 143804 |
| 2026-02-03 | 16.59 | $16.62 | 119700 |
| 2026-02-02 | 16.58 | $16.59 | 63124 |
| 2026-01-30 | 16.58 | $16.59 | 53400 |
| 2026-01-29 | 16.58 | $16.54 | 84427 |
| 2026-01-28 | 16.59 | $16.56 | 95123 |
| 2026-01-27 | 16.59 | $16.59 | 89700 |
| 2026-01-26 | 16.59 | $16.63 | 62700 |
| 2026-01-23 | 16.58 | $16.65 | 96314 |
| 2026-01-22 | 16.57 | $16.59 | 63347 |
| 2026-01-21 | 16.57 | $16.57 | 209247 |
| 2026-01-20 | 16.57 | $16.44 | 63828 |
| 2026-01-16 | 16.58 | $16.50 | 85507 |
| 2026-01-15 | 16.58 | $16.56 | 59100 |
| 2026-01-14 | 16.58 | $16.62 | 52917 |
| 2026-01-13 | 16.56 | $16.64 | 52105 |
| 2026-01-12 | 16.55 | $16.66 | 49232 |
| 2026-01-09 | 16.53 | $16.67 | 46038 |
| 2026-01-08 | 16.51 | $16.64 | 95404 |
| 2026-01-07 | 16.50 | $16.62 | 72500 |
| 2026-01-06 | 16.48 | $16.60 | 63936 |
| 2026-01-05 | 16.47 | $16.55 | 104246 |
| 2026-01-02 | 16.45 | $16.48 | 34600 |
| 2025-12-31 | 16.45 | $16.45 | 73029 |
| 2025-12-30 | 16.45 | $16.59 | 127425 |
| 2025-12-29 | 16.44 | $16.60 | 74542 |
| 2025-12-26 | 16.42 | $16.50 | 33119 |
| 2025-12-24 | 16.41 | $16.55 | 27300 |
| 2025-12-23 | 16.40 | $16.54 | 135100 |
| 2025-12-22 | 16.38 | $16.42 | 150108 |
| 2025-12-19 | 16.38 | $16.37 | 103340 |
| 2025-12-18 | 16.38 | $16.21 | 139500 |
| 2025-12-17 | 16.40 | $16.22 | 105732 |
| 2025-12-16 | 16.41 | $16.30 | 102900 |
| 2025-12-15 | 16.42 | $16.41 | 62200 |
| 2025-12-12 | 16.42 | $16.34 | 51100 |
| 2025-12-11 | 16.43 | $16.42 | 41100 |
| 2025-12-10 | 16.42 | $16.56 | 68400 |
| 2025-12-09 | 16.41 | $16.51 | 102800 |
| 2025-12-08 | 16.40 | $16.40 | 75900 |
| 2025-12-05 | 16.39 | $16.50 | 44304 |
| 2025-12-04 | 16.38 | $16.42 | 75500 |
| 2025-12-03 | 16.38 | $16.49 | 75821 |
| 2025-12-02 | 16.37 | $16.46 | 80100 |
| 2025-12-01 | 16.36 | $16.43 | 68200 |
| 2025-11-28 | 16.36 | $16.43 | 68310 |
| 2025-11-26 | 16.35 | $16.34 | 66800 |
| 2025-11-25 | 16.36 | $16.34 | 148410 |
| 2025-11-24 | 16.37 | $16.25 | 110048 |
| 2025-11-21 | 16.38 | $16.32 | 41600 |
| 2025-11-20 | 16.39 | $16.28 | 48100 |
| 2025-11-19 | 16.41 | $16.30 | 48100 |
| 2025-11-18 | 16.42 | $16.36 | 101319 |
| 2025-11-17 | 16.43 | $16.36 | 82811 |
| 2025-11-14 | 16.45 | $16.31 | 50900 |
| 2025-11-13 | 16.46 | $16.29 | 125200 |
| 2025-11-12 | 16.49 | $16.50 | 99000 |
| 2025-11-11 | 16.49 | $16.49 | 79418 |
| 2025-11-10 | 16.49 | $16.48 | 95902 |
| 2025-11-07 | 16.50 | $16.40 | 104413 |
| 2025-11-06 | 16.52 | $16.42 | 45204 |
| 2025-11-05 | 16.54 | $16.47 | 46829 |
| 2025-11-04 | 16.55 | $16.42 | 78938 |
| 2025-11-03 | 16.57 | $16.44 | 44819 |
| 2025-10-31 | 16.60 | $16.49 | 68532 |
| 2025-10-30 | 16.62 | $16.49 | 89900 |
| 2025-10-29 | 16.64 | $16.53 | 65141 |
| 2025-10-28 | 16.66 | $16.52 | 142239 |
| 2025-10-27 | 16.68 | $16.57 | 130200 |
| 2025-10-24 | 16.69 | $16.58 | 47432 |
| 2025-10-23 | 16.71 | $16.55 | 48426 |
| 2025-10-22 | 16.73 | $16.58 | 49600 |
| 2025-10-21 | 16.75 | $16.55 | 133013 |
| 2025-10-20 | 16.77 | $16.61 | 194415 |
| 2025-10-17 | 16.79 | $16.54 | 85130 |
| 2025-10-16 | 16.81 | $16.60 | 44303 |
| 2025-10-15 | 16.83 | $16.78 | 40900 |
| 2025-10-14 | 16.84 | $16.82 | 44704 |
| 2025-10-13 | 16.84 | $16.89 | 39400 |
| 2025-10-10 | 16.84 | $16.76 | 78041 |
| 2025-10-09 | 16.85 | $16.99 | 98147 |
| 2025-10-08 | 16.84 | $17.00 | 123619 |
| 2025-10-07 | 16.83 | $16.96 | 146800 |
| 2025-10-06 | 16.82 | $16.80 | 56406 |
| 2025-10-03 | 16.83 | $16.84 | 90600 |
| 2025-10-02 | 16.84 | $16.79 | 64100 |
| 2025-10-01 | 16.85 | $16.78 | 79545 |
| 2025-09-30 | 16.87 | $16.72 | 145814 |
| 2025-09-29 | 16.89 | $16.75 | 58010 |
| 2025-09-26 | 16.91 | $16.77 | 68518 |
| 2025-09-25 | 16.93 | $16.68 | 63400 |
| 2025-09-24 | 16.96 | $16.72 | 96800 |
| 2025-09-23 | 16.99 | $16.83 | 48900 |
| 2025-09-22 | 17.00 | $16.75 | 176900 |
| 2025-09-19 | 17.03 | $16.90 | 41630 |
| 2025-09-18 | 17.04 | $16.97 | 43200 |
| 2025-09-17 | 17.04 | $17.07 | 60900 |
| 2025-09-16 | 17.03 | $17.04 | 57135 |
| 2025-09-15 | 17.03 | $17.02 | 70548 |
| 2025-09-12 | 17.02 | $17.02 | 50000 |
| 2025-09-11 | 17.01 | $17.05 | 58500 |
| 2025-09-10 | 17.00 | $17.16 | 92719 |
| 2025-09-09 | 16.98 | $17.12 | 46200 |
| 2025-09-08 | 16.96 | $17.10 | 45432 |
| 2025-09-05 | 16.94 | $17.10 | 116200 |
| 2025-09-04 | 16.92 | $17.00 | 50800 |
| 2025-09-03 | 16.91 | $16.97 | 65400 |
| 2025-09-02 | 16.90 | $17.03 | 59708 |
| 2025-08-29 | 16.88 | $17.04 | 66447 |
| 2025-08-28 | 16.86 | $17.01 | 74600 |
| 2025-08-27 | 16.84 | $16.93 | 72400 |
| 2025-08-26 | 16.82 | $16.93 | 60534 |
| 2025-08-25 | 16.81 | $16.90 | 55600 |
| 2025-08-22 | 16.80 | $16.85 | 18122 |
| 2025-08-21 | 16.79 | $16.76 | 44523 |
| 2025-08-20 | 16.79 | $16.83 | 68821 |
| 2025-08-19 | 16.78 | $16.82 | 75706 |
| 2025-08-18 | 16.77 | $16.84 | 60200 |
| 2025-08-15 | 16.76 | $16.72 | 45029 |
| 2025-08-14 | 16.76 | $16.84 | 30209 |
| 2025-08-13 | 16.74 | $16.92 | 30000 |
| 2025-08-12 | 16.72 | $16.87 | 21132 |
| 2025-08-11 | 16.70 | $16.82 | 32629 |
| 2025-08-08 | 16.69 | $16.78 | 22300 |
| 2025-08-07 | 16.68 | $16.77 | 64934 |
| 2025-08-06 | 16.67 | $16.72 | 89800 |
| 2025-08-05 | 16.66 | $16.72 | 48205 |
| 2025-08-04 | 16.65 | $16.72 | 70200 |
| 2025-08-01 | 16.65 | $16.60 | 58200 |
| 2025-07-31 | 16.65 | $16.69 | 53600 |
| 2025-07-30 | 16.65 | $16.64 | 39326 |
| 2025-07-29 | 16.66 | $16.66 | 39100 |
| 2025-07-28 | 16.66 | $16.69 | 42100 |
| 2025-07-25 | 16.66 | $16.69 | 45443 |
| 2025-07-24 | 16.66 | $16.61 | 35700 |
| 2025-07-23 | 16.67 | $16.65 | 77946 |
| 2025-07-22 | 16.67 | $16.65 | 44405 |
| 2025-07-21 | 16.68 | $16.63 | 34431 |
| 2025-07-18 | 16.68 | $16.68 | 36506 |
| 2025-07-17 | 16.68 | $16.64 | 38502 |
| 2025-07-16 | 16.68 | $16.59 | 21633 |
| 2025-07-15 | 16.69 | $16.60 | 32700 |
| 2025-07-14 | 16.69 | $16.62 | 33500 |
| 2025-07-11 | 16.69 | $16.61 | 74500 |
| 2025-07-10 | 16.69 | $16.66 | 170800 |
| 2025-07-09 | 16.68 | $16.74 | 35300 |
| 2025-07-08 | 16.66 | $16.70 | 33400 |
| 2025-07-07 | 16.65 | $16.69 | 72026 |
| 2025-07-03 | 16.64 | $16.87 | 29000 |
| 2025-07-02 | 16.60 | $16.85 | 65800 |
| 2025-07-01 | 16.57 | $16.90 | 89846 |
| 2025-06-30 | 16.52 | $16.84 | 91926 |
| 2025-06-27 | 16.48 | $16.70 | 63506 |
| 2025-06-26 | 16.45 | $16.68 | 43440 |
| 2025-06-25 | 16.42 | $16.63 | 43706 |
| 2025-06-24 | 16.39 | $16.54 | 39100 |
| 2025-06-23 | 16.37 | $16.49 | 40500 |
| 2025-06-20 | 16.35 | $16.51 | 31443 |
| 2025-06-18 | 16.33 | $16.43 | 57300 |
| 2025-06-17 | 16.31 | $16.39 | 31629 |
| 2025-06-16 | 16.30 | $16.35 | 28235 |
| 2025-06-13 | 16.29 | $16.33 | 48946 |
| 2025-06-12 | 16.28 | $16.36 | 34700 |
| 2025-06-11 | 16.27 | $16.38 | 70708 |
| 2025-06-10 | 16.26 | $16.42 | 58500 |
| 2025-06-09 | 16.24 | $16.41 | 86948 |
| 2025-06-06 | 16.23 | $16.31 | 31107 |
| 2025-06-05 | 16.22 | $16.30 | 61700 |
| 2025-06-04 | 16.21 | $16.25 | 86523 |
| 2025-06-03 | 16.20 | $16.29 | 44005 |
| 2025-06-02 | 16.19 | $16.23 | 52904 |
| 2025-05-30 | 16.19 | $16.27 | 70314 |
| 2025-05-29 | 16.18 | $16.17 | 44000 |
| 2025-05-28 | 16.17 | $16.09 | 188600 |
| 2025-05-27 | 16.18 | $16.22 | 58719 |
| 2025-05-23 | 16.17 | $16.09 | 35314 |
| 2025-05-22 | 16.18 | $16.07 | 31300 |
| 2025-05-21 | 16.18 | $16.03 | 70623 |
| 2025-05-20 | 16.19 | $16.22 | 36700 |
| 2025-05-19 | 16.18 | $16.23 | 37100 |
| 2025-05-16 | 16.16 | $16.28 | 35600 |
| 2025-05-15 | 16.14 | $16.30 | 66800 |
| 2025-05-14 | 16.11 | $16.40 | 39300 |
| 2025-05-13 | 16.07 | $16.40 | 71700 |
| 2025-05-12 | 16.02 | $16.30 | 49615 |
| 2025-05-09 | 15.98 | $16.08 | 74100 |
| 2025-05-08 | 15.96 | $16.03 | 183600 |
| 2025-05-07 | 15.94 | $16.05 | 69143 |
| 2025-05-06 | 15.92 | $16.06 | 61201 |
| 2025-05-05 | 15.89 | $16.09 | 56601 |
| 2025-05-02 | 15.86 | $16.18 | 32800 |
| 2025-05-01 | 15.81 | $16.09 | 101218 |
| 2025-04-30 | 15.78 | $16.05 | 127400 |
| 2025-04-29 | 15.76 | $16.02 | 115134 |
| 2025-04-28 | 15.74 | $15.88 | 70300 |
| 2025-04-25 | 15.73 | $15.91 | 46200 |
| 2025-04-24 | 15.73 | $15.90 | 51700 |
| 2025-04-23 | 15.73 | $15.88 | 48908 |
| 2025-04-22 | 15.74 | $15.71 | 68429 |
| 2025-04-21 | 15.76 | $15.51 | 86605 |
| 2025-04-17 | 15.81 | $15.64 | 149918 |
| 2025-04-16 | 15.86 | $15.56 | 69806 |
| 2025-04-15 | 15.91 | $15.65 | 55814 |
| 2025-04-14 | 15.96 | $15.58 | 35527 |
| 2025-04-11 | 16.02 | $15.65 | 104000 |
| 2025-04-10 | 16.08 | $15.54 | 84022 |
| 2025-04-09 | 16.15 | $16.01 | 220300 |
| 2025-04-08 | 16.18 | $15.33 | 158643 |
| 2025-04-07 | 16.27 | $15.13 | 227821 |
| 2025-04-04 | 16.39 | $15.56 | 192020 |
| 2025-04-03 | 16.48 | $16.23 | 78900 |
| 2025-04-02 | 16.50 | $16.51 | 103600 |
| 2025-04-01 | 16.50 | $16.58 | 107906 |
| 2025-03-31 | 16.49 | $16.48 | 69014 |
| 2025-03-28 | 16.49 | $16.48 | 50900 |
| 2025-03-27 | 16.49 | $16.52 | 29414 |
| 2025-03-26 | 16.49 | $16.59 | 32543 |
| 2025-03-25 | 16.49 | $16.58 | 44900 |
| 2025-03-24 | 16.48 | $16.61 | 25100 |
| 2025-03-21 | 16.47 | $16.57 | 30100 |
| 2025-03-20 | 16.47 | $16.53 | 103440 |
| 2025-03-19 | 16.47 | $16.46 | 79200 |
| 2025-03-18 | 16.48 | $16.43 | 45837 |
| 2025-03-17 | 16.49 | $16.48 | 107442 |
| 2025-03-14 | 16.50 | $16.26 | 41700 |
| 2025-03-13 | 16.53 | $16.28 | 58511 |
| 2025-03-12 | 16.56 | $16.40 | 44500 |
| 2025-03-11 | 16.58 | $16.34 | 77900 |
| 2025-03-10 | 16.60 | $16.31 | 92002 |
| 2025-03-07 | 16.64 | $16.47 | 93049 |
| 2025-03-06 | 16.65 | $16.46 | 79024 |
| 2025-03-05 | 16.67 | $16.61 | 93600 |
| 2025-03-04 | 16.67 | $16.72 | 42844 |
| 2025-03-03 | 16.67 | $16.73 | 90800 |
| 2025-02-28 | 16.66 | $16.74 | 52426 |
| 2025-02-27 | 16.65 | $16.75 | 277700 |
| 2025-02-26 | 16.64 | $16.78 | 59612 |
| 2025-02-25 | 16.62 | $16.71 | 112528 |
| 2025-02-24 | 16.61 | $16.67 | 141500 |
| 2025-02-21 | 16.60 | $16.59 | 56606 |
| 2025-02-20 | 16.60 | $16.57 | 43105 |
| 2025-02-19 | 16.60 | $16.59 | 61600 |
| 2025-02-18 | 16.60 | $16.61 | 29600 |
| 2025-02-14 | 16.60 | $16.63 | 37100 |
| 2025-02-13 | 16.59 | $16.58 | 48500 |
| 2025-02-12 | 16.59 | $16.61 | 83321 |
| 2025-02-11 | 16.58 | $16.61 | 54643 |
| 2025-02-10 | 16.57 | $16.61 | 45200 |
| 2025-02-07 | 16.56 | $16.61 | 55100 |
| 2025-02-06 | 16.54 | $16.64 | 37345 |
| 2025-02-05 | 16.53 | $16.67 | 61700 |
| 2025-02-04 | 16.50 | $16.65 | 77715 |
| 2025-02-03 | 16.48 | $16.59 | 43700 |
| 2025-01-31 | 16.46 | $16.60 | 44700 |
| 2025-01-30 | 16.44 | $16.59 | 58125 |
| 2025-01-29 | 16.41 | $16.55 | 62427 |
| 2025-01-28 | 16.39 | $16.50 | 65800 |
| 2025-01-27 | 16.37 | $16.49 | 68145 |
| 2025-01-24 | 16.35 | $16.56 | 35210 |
| 2025-01-23 | 16.32 | $16.59 | 68713 |
| 2025-01-22 | 16.29 | $16.49 | 84000 |
| 2025-01-21 | 16.27 | $16.46 | 39500 |
| 2025-01-17 | 16.24 | $16.40 | 51900 |
| 2025-01-16 | 16.23 | $16.38 | 82100 |
| 2025-01-15 | 16.21 | $16.29 | 50710 |
| 2025-01-14 | 16.20 | $16.21 | 69945 |
| 2025-01-13 | 16.21 | $16.12 | 42400 |
| 2025-01-10 | 16.22 | $16.17 | 78100 |
| 2025-01-08 | 16.23 | $16.27 | 52324 |
| 2025-01-07 | 16.23 | $16.27 | 33227 |
| 2025-01-06 | 16.24 | $16.28 | 36100 |
| 2025-01-03 | 16.24 | $16.24 | 36600 |
| 2025-01-02 | 16.25 | $16.22 | 60341 |
| 2024-12-31 | 16.27 | $16.12 | 144624 |
| 2024-12-30 | 16.29 | $16.06 | 112022 |
| 2024-12-27 | 16.33 | $16.11 | 71127 |
| 2024-12-26 | 16.36 | $16.23 | 408734 |
| 2024-12-24 | 16.38 | $16.32 | 25900 |
| 2024-12-23 | 16.40 | $16.22 | 67800 |
| 2024-12-20 | 16.42 | $16.22 | 58200 |
| 2024-12-19 | 16.45 | $16.15 | 84330 |
| 2024-12-18 | 16.49 | $16.14 | 170104 |
| 2024-12-17 | 16.53 | $16.26 | 209121 |
| 2024-12-16 | 16.56 | $16.44 | 73703 |
| 2024-12-13 | 16.57 | $16.45 | 73600 |
| 2024-12-12 | 16.58 | $16.48 | 108106 |
| 2024-12-11 | 16.59 | $16.58 | 128741 |
| 2024-12-10 | 16.59 | $16.57 | 71716 |
| 2024-12-09 | 16.59 | $16.56 | 73610 |
| 2024-12-06 | 16.60 | $16.65 | 109231 |
| 2024-12-05 | 16.60 | $16.57 | 116700 |
| 2024-12-04 | 16.60 | $16.59 | 158900 |
| 2024-12-03 | 16.60 | $16.63 | 143000 |
| 2024-12-02 | 16.60 | $16.62 | 86900 |
| 2024-11-29 | 16.60 | $16.70 | 51012 |
| 2024-11-27 | 16.59 | $16.53 | 91918 |
| 2024-11-26 | 16.60 | $16.59 | 85900 |
| 2024-11-25 | 16.60 | $16.65 | 62047 |
| 2024-11-22 | 16.59 | $16.60 | 64300 |
| 2024-11-21 | 16.59 | $16.57 | 64600 |
| 2024-11-20 | 16.59 | $16.55 | 37221 |
| 2024-11-19 | 16.60 | $16.52 | 116637 |
| 2024-11-18 | 16.60 | $16.50 | 104640 |
| 2024-11-15 | 16.61 | $16.48 | 83600 |
| 2024-11-14 | 16.63 | $16.54 | 52046 |
| 2024-11-13 | 16.63 | $16.60 | 65943 |
| 2024-11-12 | 16.63 | $16.61 | 66200 |
| 2024-11-11 | 16.63 | $16.81 | 61100 |
| 2024-11-08 | 16.61 | $16.92 | 165638 |
| 2024-11-07 | 16.58 | $16.67 | 95400 |
| 2024-11-06 | 16.57 | $16.51 | 86000 |
| 2024-11-05 | 16.57 | $16.51 | 48000 |
| 2024-11-04 | 16.58 | $16.61 | 24910 |
| 2024-11-01 | 16.58 | $16.66 | 63700 |
| 2024-10-31 | 16.58 | $16.64 | 39924 |
| 2024-10-30 | 16.57 | $16.63 | 48720 |
| 2024-10-29 | 16.57 | $16.52 | 62600 |
| 2024-10-28 | 16.58 | $16.57 | 37700 |
| 2024-10-25 | 16.58 | $16.54 | 157400 |
| 2024-10-24 | 16.59 | $16.47 | 51122 |
| 2024-10-23 | 16.60 | $16.49 | 47400 |
| 2024-10-22 | 16.61 | $16.57 | 95816 |
| 2024-10-21 | 16.62 | $16.56 | 110500 |
| 2024-10-18 | 16.62 | $16.58 | 54600 |
| 2024-10-17 | 16.63 | $16.57 | 48642 |
| 2024-10-16 | 16.63 | $16.59 | 105200 |
| 2024-10-15 | 16.63 | $16.58 | 70800 |
| 2024-10-14 | 16.63 | $16.64 | 77115 |
| 2024-10-11 | 16.62 | $16.59 | 34033 |
| 2024-10-10 | 16.61 | $16.64 | 143000 |
| 2024-10-09 | 16.60 | $16.72 | 82300 |
| 2024-10-08 | 16.57 | $16.72 | 77100 |
| 2024-10-07 | 16.54 | $16.65 | 76600 |
| 2024-10-04 | 16.52 | $16.66 | 119506 |
| 2024-10-03 | 16.49 | $16.75 | 83800 |
| 2024-10-02 | 16.46 | $16.65 | 98649 |
| 2024-10-01 | 16.43 | $16.58 | 117600 |
| 2024-09-30 | 16.40 | $16.72 | 83839 |
| 2024-09-27 | 16.36 | $16.50 | 66103 |
| 2024-09-26 | 16.33 | $16.58 | 103112 |
| 2024-09-25 | 16.30 | $16.53 | 81126 |
| 2024-09-24 | 16.27 | $16.50 | 66400 |
| 2024-09-23 | 16.24 | $16.43 | 54134 |
| 2024-09-20 | 16.22 | $16.42 | 33100 |
| 2024-09-19 | 16.19 | $16.39 | 88000 |
| 2024-09-18 | 16.16 | $16.37 | 105316 |
| 2024-09-17 | 16.14 | $16.30 | 88500 |
| 2024-09-16 | 16.12 | $16.18 | 49800 |
| 2024-09-13 | 16.11 | $16.13 | 72900 |
| 2024-09-12 | 16.10 | $16.06 | 53131 |
| 2024-09-11 | 16.09 | $16.13 | 143400 |
| 2024-09-10 | 16.08 | $16.15 | 74546 |
| 2024-09-09 | 16.06 | $16.18 | 79700 |
| 2024-09-06 | 16.04 | $16.11 | 47400 |
| 2024-09-05 | 16.03 | $16.11 | 93238 |
| 2024-09-04 | 16.01 | $16.18 | 30207 |
| 2024-09-03 | 15.98 | $16.08 | 54800 |
| 2024-08-30 | 15.96 | $16.16 | 44619 |
| 2024-08-29 | 15.92 | $16.19 | 67100 |
| 2024-08-28 | 15.89 | $16.07 | 95931 |
| 2024-08-27 | 15.86 | $16.09 | 41919 |
| 2024-08-26 | 15.83 | $16.04 | 26124 |
| 2024-08-23 | 15.80 | $16.08 | 34800 |
| 2024-08-22 | 15.77 | $15.95 | 38300 |
| 2024-08-21 | 15.74 | $15.89 | 85536 |
| 2024-08-20 | 15.72 | $15.90 | 72700 |
| 2024-08-19 | 15.70 | $15.78 | 54700 |
| 2024-08-16 | 15.69 | $15.77 | 32500 |
| 2024-08-15 | 15.68 | $15.77 | 46700 |
| 2024-08-14 | 15.66 | $15.76 | 39604 |
| 2024-08-13 | 15.65 | $15.72 | 43600 |
| 2024-08-12 | 15.64 | $15.71 | 44500 |
| 2024-08-09 | 15.63 | $15.72 | 54100 |
| 2024-08-08 | 15.62 | $15.72 | 69700 |
| 2024-08-07 | 15.61 | $15.69 | 104812 |
| 2024-08-06 | 15.59 | $15.55 | 106328 |
| 2024-08-05 | 15.60 | $15.42 | 127800 |
| 2024-08-02 | 15.61 | $15.65 | 101100 |
| 2024-08-01 | 15.60 | $15.76 | 79939 |
| 2024-07-31 | 15.58 | $15.71 | 57000 |
| 2024-07-30 | 15.56 | $15.68 | 51100 |
| 2024-07-29 | 15.54 | $15.58 | 66417 |
| 2024-07-26 | 15.53 | $15.57 | 43000 |
| 2024-07-25 | 15.52 | $15.58 | 65033 |
| 2024-07-24 | 15.51 | $15.56 | 40900 |
| 2024-07-23 | 15.50 | $15.60 | 51200 |
| 2024-07-22 | 15.48 | $15.59 | 71900 |
| 2024-07-19 | 15.46 | $15.53 | 84800 |
| 2024-07-18 | 15.44 | $15.59 | 71600 |
| 2024-07-17 | 15.42 | $15.61 | 80700 |
| 2024-07-16 | 15.39 | $15.61 | 89900 |
| 2024-07-15 | 15.36 | $15.47 | 89846 |
| 2024-07-12 | 15.34 | $15.45 | 114600 |
| 2024-07-11 | 15.32 | $15.49 | 101106 |
| 2024-07-10 | 15.30 | $15.51 | 105749 |
| 2024-07-09 | 15.27 | $15.46 | 89200 |
| 2024-07-08 | 15.25 | $15.38 | 65100 |
| 2024-07-05 | 15.24 | $15.35 | 98100 |
| 2024-07-03 | 15.23 | $15.36 | 61300 |
| 2024-07-02 | 15.21 | $15.28 | 88304 |
| 2024-07-01 | 15.21 | $15.19 | 303000 |
| 2024-06-28 | 15.21 | $15.33 | 95430 |
| 2024-06-27 | 15.19 | $15.30 | 95038 |
| 2024-06-26 | 15.18 | $15.19 | 68241 |
| 2024-06-25 | 15.18 | $15.14 | 35507 |
| 2024-06-24 | 15.18 | $15.12 | 48210 |
| 2024-06-21 | 15.18 | $15.14 | 31507 |
| 2024-06-20 | 15.19 | $15.15 | 60206 |
| 2024-06-18 | 15.19 | $15.12 | 78846 |
| 2024-06-17 | 15.19 | $15.12 | 88600 |
| 2024-06-14 | 15.20 | $15.18 | 36000 |
| 2024-06-13 | 15.20 | $15.28 | 67441 |
| 2024-06-12 | 15.19 | $15.30 | 95448 |
| 2024-06-11 | 15.18 | $15.23 | 46100 |
| 2024-06-10 | 15.17 | $15.27 | 34120 |
| 2024-06-07 | 15.16 | $15.28 | 50220 |
| 2024-06-06 | 15.15 | $15.27 | 54300 |
| 2024-06-05 | 15.14 | $15.30 | 62000 |
| 2024-06-04 | 15.12 | $15.19 | 41535 |
| 2024-06-03 | 15.12 | $15.12 | 72022 |
| 2024-05-31 | 15.12 | $15.05 | 55607 |
| 2024-05-30 | 15.13 | $14.98 | 196000 |
| 2024-05-29 | 15.15 | $14.98 | 131100 |
| 2024-05-28 | 15.17 | $15.02 | 68000 |
| 2024-05-24 | 15.18 | $15.12 | 63600 |
| 2024-05-23 | 15.18 | $15.12 | 110019 |
| 2024-05-22 | 15.19 | $15.20 | 401900 |
| 2024-05-21 | 15.18 | $15.23 | 74718 |
| 2024-05-20 | 15.17 | $15.23 | 23300 |
| 2024-05-17 | 15.17 | $15.24 | 38700 |
| 2024-05-16 | 15.15 | $15.30 | 114000 |
| 2024-05-15 | 15.14 | $15.27 | 26500 |
| 2024-05-14 | 15.12 | $15.17 | 60542 |
| 2024-05-13 | 15.11 | $15.09 | 80043 |
| 2024-05-10 | 15.11 | $15.07 | 39034 |
| 2024-05-09 | 15.11 | $15.10 | 28241 |
| 2024-05-08 | 15.11 | $15.20 | 73314 |
| 2024-05-07 | 15.10 | $15.23 | 49901 |
| 2024-05-06 | 15.08 | $15.20 | 156943 |
| 2024-05-03 | 15.07 | $15.18 | 50400 |
| 2024-05-02 | 15.06 | $15.12 | 48500 |
| 2024-05-01 | 15.06 | $15.08 | 68703 |
| 2024-04-30 | 15.06 | $15.01 | 146600 |
| 2024-04-29 | 15.08 | $15.08 | 95200 |
| 2024-04-26 | 15.08 | $15.09 | 59500 |
| 2024-04-25 | 15.09 | $14.97 | 108047 |
| 2024-04-24 | 15.11 | $15.09 | 36200 |
| 2024-04-23 | 15.12 | $15.11 | 25509 |
| 2024-04-22 | 15.12 | $15.08 | 51630 |
| 2024-04-19 | 15.14 | $15.03 | 19400 |
| 2024-04-18 | 15.15 | $15.03 | 35900 |
| 2024-04-17 | 15.17 | $14.96 | 23646 |
| 2024-04-16 | 15.20 | $14.95 | 27900 |
| 2024-04-15 | 15.23 | $14.94 | 97323 |
| 2024-04-12 | 15.27 | $15.05 | 58535 |
| 2024-04-11 | 15.29 | $15.11 | 50900 |
| 2024-04-10 | 15.31 | $15.17 | 106800 |
| 2024-04-09 | 15.33 | $15.37 | 28811 |
| 2024-04-08 | 15.32 | $15.34 | 33940 |
| 2024-04-05 | 15.32 | $15.30 | 33523 |
| 2024-04-04 | 15.32 | $15.30 | 47627 |
| 2024-04-03 | 15.32 | $15.28 | 28900 |
| 2024-04-02 | 15.33 | $15.32 | 85437 |
| 2024-04-01 | 15.33 | $15.30 | 84749 |
| 2024-03-28 | 15.33 | $15.38 | 121414 |
| 2024-03-27 | 15.32 | $15.39 | 43900 |
| 2024-03-26 | 15.31 | $15.30 | 45200 |
| 2024-03-25 | 15.31 | $15.26 | 69200 |
| 2024-03-22 | 15.31 | $15.31 | 63900 |
| 2024-03-21 | 15.31 | $15.44 | 80346 |
| 2024-03-20 | 15.29 | $15.41 | 55413 |
| 2024-03-19 | 15.28 | $15.34 | 70746 |
| 2024-03-18 | 15.27 | $15.27 | 25700 |
| 2024-03-15 | 15.27 | $15.23 | 46941 |
| 2024-03-14 | 15.28 | $15.24 | 94412 |
| 2024-03-13 | 15.28 | $15.36 | 85400 |
| 2024-03-12 | 15.27 | $15.35 | 85200 |
| 2024-03-11 | 15.26 | $15.37 | 80504 |
| 2024-03-08 | 15.26 | $15.28 | 63600 |
| 2024-03-07 | 15.26 | $15.32 | 91421 |
| 2024-03-06 | 15.25 | $15.26 | 124800 |
| 2024-03-05 | 15.25 | $15.17 | 211237 |
| 2024-03-04 | 15.26 | $15.17 | 194522 |
| 2024-03-01 | 15.28 | $15.24 | 163300 |
| 2024-02-29 | 15.28 | $15.20 | 354600 |
| 2024-02-28 | 15.29 | $15.17 | 106900 |
| 2024-02-27 | 15.30 | $15.20 | 109000 |
| 2024-02-26 | 15.31 | $15.21 | 79415 |
| 2024-02-23 | 15.31 | $15.32 | 97502 |
| 2024-02-22 | 15.31 | $15.35 | 65041 |
| 2024-02-21 | 15.30 | $15.40 | 106428 |
| 2024-02-20 | 15.28 | $15.33 | 102311 |
| 2024-02-16 | 15.27 | $15.31 | 51738 |
| 2024-02-15 | 15.25 | $15.34 | 104000 |
| 2024-02-14 | 15.24 | $15.32 | 57625 |
| 2024-02-13 | 15.22 | $15.24 | 111109 |
| 2024-02-12 | 15.21 | $15.31 | 24600 |
| 2024-02-09 | 15.19 | $15.34 | 57200 |
| 2024-02-08 | 15.17 | $15.30 | 48812 |
| 2024-02-07 | 15.15 | $15.36 | 119100 |
| 2024-02-06 | 15.13 | $15.35 | 22907 |
| 2024-02-05 | 15.10 | $15.26 | 70513 |
| 2024-02-02 | 15.08 | $15.37 | 294800 |
| 2024-02-01 | 15.05 | $15.15 | 45800 |
| 2024-01-31 | 15.04 | $15.09 | 61841 |
| 2024-01-30 | 15.04 | $15.09 | 35147 |
| 2024-01-29 | 15.03 | $15.10 | 51800 |
| 2024-01-26 | 15.03 | $15.04 | 95934 |
| 2024-01-25 | 15.03 | $15.06 | 72900 |
| 2024-01-24 | 15.02 | $15.03 | 100700 |
| 2024-01-23 | 15.02 | $14.95 | 86600 |
| 2024-01-22 | 15.03 | $14.97 | 88705 |
| 2024-01-19 | 15.04 | $14.90 | 93800 |
| 2024-01-18 | 15.05 | $14.97 | 46700 |
| 2024-01-17 | 15.06 | $14.97 | 98129 |
| 2024-01-16 | 15.07 | $15.01 | 90547 |
| 2024-01-12 | 15.07 | $15.15 | 66900 |
| 2024-01-11 | 15.06 | $15.17 | 86022 |
| 2024-01-10 | 15.05 | $15.17 | 122730 |
| 2024-01-09 | 15.03 | $15.09 | 89800 |
| 2024-01-08 | 15.02 | $15.07 | 113100 |
| 2024-01-05 | 15.02 | $15.05 | 52200 |
| 2024-01-04 | 15.01 | $15.02 | 34119 |
| 2024-01-03 | 15.01 | $15.03 | 75417 |
| 2024-01-02 | 15.00 | $15.03 | 72200 |
| 2023-12-29 | 14.99 | $15.00 | 126000 |
| 2023-12-28 | 14.99 | $15.00 | 116605 |
| 2023-12-27 | 14.98 | $14.97 | 222800 |
| 2023-12-26 | 14.98 | $15.02 | 153800 |
| 2023-12-22 | 14.96 | $15.11 | 99208 |
| 2023-12-21 | 14.94 | $15.06 | 94726 |
| 2023-12-20 | 14.92 | $15.03 | 95800 |
| 2023-12-19 | 14.91 | $15.09 | 101440 |
| 2023-12-18 | 14.88 | $15.05 | 77838 |
| 2023-12-15 | 14.86 | $15.05 | 114641 |
| 2023-12-14 | 14.83 | $14.95 | 166800 |
| 2023-12-13 | 14.82 | $14.86 | 249011 |
| 2023-12-12 | 14.81 | $14.83 | 80300 |
| 2023-12-11 | 14.80 | $14.84 | 103000 |
| 2023-12-08 | 14.79 | $14.87 | 98500 |
| 2023-12-07 | 14.77 | $14.91 | 140700 |
| 2023-12-06 | 14.74 | $14.92 | 91344 |
| 2023-12-05 | 14.72 | $14.86 | 105100 |
| 2023-12-04 | 14.69 | $14.82 | 156841 |
| 2023-12-01 | 14.67 | $14.91 | 75100 |
| 2023-11-30 | 14.64 | $14.72 | 78900 |
| 2023-11-29 | 14.63 | $14.70 | 73102 |
| 2023-11-28 | 14.61 | $14.66 | 59000 |
| 2023-11-27 | 14.60 | $14.67 | 54200 |
| 2023-11-24 | 14.58 | $14.77 | 16735 |
| 2023-11-22 | 14.54 | $14.76 | 85205 |
| 2023-11-21 | 14.51 | $14.74 | 72100 |
| 2023-11-20 | 14.47 | $14.80 | 66900 |
| 2023-11-17 | 14.42 | $14.68 | 62218 |
| 2023-11-16 | 14.38 | $14.67 | 67600 |
| 2023-11-15 | 14.34 | $14.53 | 55000 |
| 2023-11-14 | 14.31 | $14.52 | 49900 |
| 2023-11-13 | 14.28 | $14.28 | 39200 |
| 2023-11-10 | 14.28 | $14.36 | 42600 |
| 2023-11-09 | 14.26 | $14.26 | 58800 |
| 2023-11-08 | 14.25 | $14.41 | 70300 |
| 2023-11-07 | 14.23 | $14.55 | 36200 |
| 2023-11-06 | 14.20 | $14.52 | 37400 |
| 2023-11-03 | 14.16 | $14.65 | 66323 |
| 2023-11-02 | 14.12 | $14.49 | 68230 |
| 2023-11-01 | 14.08 | $14.26 | 51900 |
| 2023-10-31 | 14.07 | $14.04 | 55600 |
| 2023-10-30 | 14.08 | $14.00 | 35700 |
| 2023-10-27 | 14.09 | $13.95 | 49300 |
| 2023-10-26 | 14.12 | $13.98 | 41100 |
| 2023-10-25 | 14.14 | $13.94 | 34000 |
| 2023-10-24 | 14.17 | $14.06 | 33409 |
| 2023-10-23 | 14.19 | $14.03 | 45444 |
| 2023-10-20 | 14.21 | $14.03 | 90700 |
| 2023-10-19 | 14.24 | $14.01 | 55817 |
| 2023-10-18 | 14.27 | $14.15 | 31100 |
| 2023-10-17 | 14.30 | $14.18 | 84500 |
| 2023-10-16 | 14.32 | $14.16 | 108600 |
| 2023-10-13 | 14.35 | $14.14 | 54600 |
| 2023-10-12 | 14.39 | $14.18 | 69746 |
| 2023-10-11 | 14.42 | $14.31 | 140531 |
| 2023-10-10 | 14.45 | $14.37 | 123322 |
| 2023-10-09 | 14.47 | $14.37 | 68702 |
| 2023-10-06 | 14.50 | $14.33 | 32300 |
| 2023-10-05 | 14.54 | $14.26 | 53748 |
| 2023-10-04 | 14.59 | $14.25 | 56736 |
| 2023-10-03 | 14.64 | $14.14 | 73100 |
| 2023-10-02 | 14.70 | $14.34 | 79900 |
| 2023-09-29 | 14.76 | $14.49 | 105700 |
| 2023-09-28 | 14.80 | $14.45 | 48303 |
| 2023-09-27 | 14.85 | $14.49 | 62000 |
| 2023-09-26 | 14.90 | $14.54 | 59022 |
| 2023-09-25 | 14.95 | $14.59 | 317500 |
| 2023-09-22 | 15.00 | $14.79 | 42800 |
| 2023-09-21 | 15.03 | $14.77 | 53000 |
| 2023-09-20 | 15.06 | $14.88 | 35606 |
| 2023-09-19 | 15.09 | $14.92 | 49325 |
| 2023-09-18 | 15.11 | $14.91 | 64400 |
| 2023-09-15 | 15.14 | $14.89 | 54200 |
| 2023-09-14 | 15.16 | $14.92 | 64600 |
| 2023-09-13 | 15.18 | $15.16 | 50600 |
| 2023-09-12 | 15.19 | $15.12 | 27500 |
| 2023-09-11 | 15.19 | $15.12 | 29000 |
| 2023-09-08 | 15.20 | $15.10 | 35822 |
| 2023-09-07 | 15.21 | $15.11 | 43901 |
| 2023-09-06 | 15.22 | $15.16 | 37027 |
| 2023-09-05 | 15.22 | $15.25 | 75900 |
| 2023-09-01 | 15.22 | $15.35 | 29600 |
| 2023-08-31 | 15.20 | $15.35 | 33822 |
| 2023-08-30 | 15.19 | $15.30 | 26721 |
| 2023-08-29 | 15.18 | $15.30 | 48400 |
| 2023-08-28 | 15.17 | $15.19 | 33303 |
| 2023-08-25 | 15.17 | $15.19 | 25210 |
| 2023-08-24 | 15.17 | $15.17 | 24500 |
| 2023-08-23 | 15.17 | $15.18 | 24700 |
| 2023-08-22 | 15.17 | $15.20 | 62038 |
| 2023-08-21 | 15.16 | $15.05 | 59300 |
| 2023-08-18 | 15.18 | $14.97 | 33200 |
| 2023-08-17 | 15.20 | $14.96 | 24632 |
| 2023-08-16 | 15.22 | $15.17 | 35039 |
| 2023-08-15 | 15.22 | $15.26 | 30339 |
| 2023-08-14 | 15.21 | $15.32 | 115618 |
| 2023-08-11 | 15.20 | $15.18 | 36500 |
| 2023-08-10 | 15.20 | $15.18 | 30641 |
| 2023-08-09 | 15.20 | $15.23 | 25100 |
| 2023-08-08 | 15.19 | $15.23 | 51300 |
| 2023-08-07 | 15.18 | $15.38 | 44236 |
| 2023-08-04 | 15.16 | $15.23 | 20500 |
| 2023-08-03 | 15.15 | $15.17 | 39738 |
| 2023-08-02 | 15.14 | $15.24 | 111400 |
| 2023-08-01 | 15.12 | $15.21 | 38527 |
| 2023-07-31 | 15.11 | $15.27 | 38800 |
| 2023-07-28 | 15.09 | $15.21 | 45800 |
| 2023-07-27 | 15.07 | $14.99 | 55629 |
| 2023-07-26 | 15.08 | $15.13 | 35100 |
| 2023-07-25 | 15.07 | $15.10 | 43800 |
| 2023-07-24 | 15.06 | $15.11 | 27348 |
| 2023-07-21 | 15.05 | $15.10 | 37047 |
| 2023-07-20 | 15.04 | $15.10 | 31300 |
| 2023-07-19 | 15.02 | $15.16 | 64500 |
| 2023-07-18 | 15.00 | $15.27 | 121127 |
| 2023-07-17 | 14.97 | $15.20 | 245600 |
| 2023-07-14 | 14.94 | $14.86 | 63001 |
| 2023-07-13 | 14.94 | $15.04 | 37400 |
| 2023-07-12 | 14.92 | $15.15 | 67800 |
| 2023-07-11 | 14.89 | $14.99 | 30600 |
| 2023-07-10 | 14.88 | $14.93 | 42900 |
| 2023-07-07 | 14.87 | $14.92 | 36700 |
| 2023-07-06 | 14.86 | $14.93 | 45500 |
| 2023-07-05 | 14.85 | $15.00 | 65500 |
| 2023-07-03 | 14.83 | $14.91 | 9100 |
| 2023-06-30 | 14.82 | $14.89 | 31407 |
| 2023-06-29 | 14.81 | $14.88 | 77900 |
| 2023-06-28 | 14.80 | $14.94 | 30400 |
| 2023-06-27 | 14.78 | $14.89 | 53500 |
| 2023-06-26 | 14.77 | $14.88 | 46444 |
| 2023-06-23 | 14.76 | $14.86 | 142804 |
| 2023-06-22 | 14.75 | $14.82 | 206410 |
| 2023-06-21 | 14.74 | $14.68 | 62548 |
| 2023-06-20 | 14.74 | $14.71 | 58800 |
| 2023-06-16 | 14.74 | $14.70 | 48615 |
| 2023-06-15 | 14.74 | $14.73 | 54000 |
| 2023-06-14 | 14.74 | $14.83 | 39207 |
| 2023-06-13 | 14.73 | $14.78 | 59300 |
| 2023-06-12 | 14.72 | $14.79 | 53000 |
| 2023-06-09 | 14.71 | $14.75 | 50500 |
| 2023-06-08 | 14.70 | $14.78 | 32400 |
| 2023-06-07 | 14.70 | $14.72 | 48700 |
| 2023-06-06 | 14.70 | $14.73 | 60300 |
| 2023-06-05 | 14.70 | $14.76 | 49501 |
| 2023-06-02 | 14.69 | $14.79 | 43000 |
| 2023-06-01 | 14.69 | $14.72 | 57300 |
| 2023-05-31 | 14.69 | $14.65 | 71100 |
| 2023-05-30 | 14.70 | $14.78 | 25942 |
| 2023-05-26 | 14.70 | $14.83 | 48400 |
| 2023-05-25 | 14.70 | $14.54 | 67317 |
| 2023-05-24 | 14.72 | $14.56 | 28123 |
| 2023-05-23 | 14.75 | $14.60 | 31728 |
| 2023-05-22 | 14.77 | $14.61 | 31123 |
| 2023-05-19 | 14.79 | $14.59 | 80600 |
| 2023-05-18 | 14.81 | $14.68 | 47700 |
| 2023-05-17 | 14.83 | $14.67 | 26031 |
| 2023-05-16 | 14.85 | $14.63 | 45000 |
| 2023-05-15 | 14.87 | $14.64 | 101248 |
| 2023-05-12 | 14.89 | $14.68 | 44047 |
| 2023-05-11 | 14.91 | $14.85 | 35400 |
| 2023-05-10 | 14.91 | $14.99 | 26206 |
| 2023-05-09 | 14.90 | $14.95 | 13200 |
| 2023-05-08 | 14.89 | $14.98 | 7100 |
| 2023-05-05 | 14.88 | $15.00 | 44600 |
| 2023-05-04 | 14.86 | $14.91 | 86945 |
| 2023-05-03 | 14.85 | $14.92 | 43534 |
| 2023-05-02 | 14.84 | $14.88 | 16600 |
| 2023-05-01 | 14.83 | $14.99 | 32300 |
| 2023-04-28 | 14.82 | $14.94 | 52330 |
| 2023-04-27 | 14.80 | $14.94 | 35100 |
| 2023-04-26 | 14.79 | $14.83 | 77100 |
| 2023-04-25 | 14.78 | $14.78 | 28228 |
| 2023-04-24 | 14.78 | $14.81 | 61324 |
| 2023-04-21 | 14.77 | $14.75 | 18232 |
| 2023-04-20 | 14.77 | $14.79 | 21300 |
| 2023-04-19 | 14.76 | $14.81 | 84200 |
| 2023-04-18 | 14.75 | $14.76 | 193700 |
| 2023-04-17 | 14.75 | $14.82 | 62000 |
| 2023-04-14 | 14.74 | $14.77 | 21813 |
| 2023-04-13 | 14.73 | $14.84 | 106142 |
| 2023-04-12 | 14.71 | $14.86 | 54524 |
| 2023-04-11 | 14.69 | $14.77 | 38902 |
| 2023-04-10 | 14.68 | $14.70 | 102149 |
| 2023-04-06 | 14.68 | $14.71 | 113913 |
| 2023-04-05 | 14.68 | $14.63 | 29435 |
| 2023-04-04 | 14.68 | $14.73 | 81000 |
| 2023-04-03 | 14.68 | $14.83 | 83200 |
| 2023-03-31 | 14.68 | $14.82 | 122326 |
| 2023-03-30 | 14.68 | $14.79 | 17833 |
| 2023-03-29 | 14.68 | $14.72 | 15400 |
| 2023-03-28 | 14.70 | $14.59 | 21505 |
| 2023-03-27 | 14.73 | $14.53 | 39247 |
| 2023-03-24 | 14.77 | $14.54 | 19400 |
| 2023-03-23 | 14.81 | $14.64 | 49000 |
| 2023-03-22 | 14.84 | $14.63 | 31523 |
| 2023-03-21 | 14.88 | $14.72 | 45200 |
| 2023-03-20 | 14.92 | $14.51 | 25900 |
| 2023-03-17 | 14.97 | $14.57 | 34534 |
| 2023-03-16 | 15.03 | $14.69 | 72313 |
| 2023-03-15 | 15.08 | $14.54 | 77400 |
| 2023-03-14 | 15.14 | $14.72 | 41900 |
| 2023-03-13 | 15.20 | $14.53 | 54600 |
| 2023-03-10 | 15.27 | $14.79 | 58703 |
| 2023-03-09 | 15.33 | $14.90 | 190600 |
| 2023-03-08 | 15.38 | $15.20 | 65000 |
| 2023-03-07 | 15.40 | $15.33 | 17700 |
| 2023-03-06 | 15.42 | $15.53 | 54109 |
| 2023-03-03 | 15.41 | $15.63 | 27227 |
| 2023-03-02 | 15.40 | $15.47 | 39000 |
| 2023-03-01 | 15.41 | $15.43 | 50918 |
| 2023-02-28 | 15.42 | $15.45 | 62142 |
| 2023-02-27 | 15.43 | $15.28 | 69220 |
| 2023-02-24 | 15.46 | $15.10 | 40037 |
| 2023-02-23 | 15.51 | $15.22 | 30200 |
| 2023-02-22 | 15.55 | $15.13 | 42733 |
| 2023-02-21 | 15.60 | $15.14 | 37000 |
| 2023-02-17 | 15.65 | $15.43 | 17500 |
| 2023-02-16 | 15.68 | $15.47 | 32100 |
| 2023-02-15 | 15.70 | $15.63 | 29100 |
| 2023-02-14 | 15.71 | $15.59 | 46500 |
| 2023-02-13 | 15.72 | $15.54 | 31807 |
| 2023-02-10 | 15.74 | $15.48 | 38900 |
| 2023-02-09 | 15.76 | $15.54 | 57000 |
| 2023-02-08 | 15.78 | $15.76 | 43930 |
| 2023-02-07 | 15.77 | $15.95 | 79305 |
| 2023-02-06 | 15.75 | $15.82 | 71100 |
| 2023-02-03 | 15.73 | $15.91 | 39944 |
| 2023-02-02 | 15.70 | $15.96 | 61136 |
| 2023-02-01 | 15.66 | $15.83 | 68717 |
| 2023-01-31 | 15.63 | $15.82 | 48514 |
| 2023-01-30 | 15.59 | $15.64 | 53100 |
| 2023-01-27 | 15.56 | $15.69 | 50000 |
| 2023-01-26 | 15.53 | $15.73 | 87200 |
| 2023-01-25 | 15.48 | $15.75 | 58900 |
| 2023-01-24 | 15.43 | $15.55 | 43518 |
| 2023-01-23 | 15.40 | $15.58 | 44600 |
| 2023-01-20 | 15.35 | $15.56 | 46100 |
| 2023-01-19 | 15.31 | $15.69 | 25800 |
| 2023-01-18 | 15.25 | $15.74 | 28700 |
| 2023-01-17 | 15.18 | $15.78 | 70800 |
| 2023-01-13 | 15.10 | $15.71 | 115938 |
| 2023-01-12 | 15.03 | $15.70 | 59924 |
| 2023-01-11 | 14.96 | $15.63 | 168600 |
| 2023-01-10 | 14.89 | $15.31 | 60042 |
| 2023-01-09 | 14.85 | $15.16 | 62000 |
| 2023-01-06 | 14.83 | $15.08 | 51201 |
| 2023-01-05 | 14.82 | $14.85 | 74519 |
| 2023-01-04 | 14.84 | $14.85 | 45528 |
| 2023-01-03 | 14.86 | $14.77 | 86300 |
| 2022-12-30 | 14.89 | $14.69 | 146800 |
| 2022-12-29 | 14.93 | $14.79 | 218637 |
| 2022-12-28 | 14.96 | $14.46 | 86318 |
| 2022-12-27 | 15.03 | $14.51 | 90029 |
| 2022-12-23 | 15.10 | $14.79 | 79800 |
| 2022-12-22 | 15.14 | $14.64 | 140900 |
| 2022-12-21 | 15.19 | $14.76 | 188037 |
| 2022-12-20 | 15.23 | $14.78 | 207423 |
| 2022-12-19 | 15.28 | $14.97 | 103800 |
| 2022-12-16 | 15.30 | $15.08 | 151246 |
| 2022-12-15 | 15.31 | $15.15 | 78708 |
| 2022-12-14 | 15.31 | $15.22 | 184831 |
| 2022-12-13 | 15.31 | $15.18 | 74230 |
| 2022-12-12 | 15.30 | $15.29 | 68844 |
| 2022-12-09 | 15.29 | $15.47 | 65105 |
| 2022-12-08 | 15.25 | $15.59 | 46900 |
| 2022-12-07 | 15.20 | $15.57 | 100700 |
| 2022-12-06 | 15.14 | $15.61 | 106800 |
| 2022-12-05 | 15.08 | $15.79 | 1.1M |
| 2022-12-02 | 15.00 | $15.46 | 81200 |
| 2022-12-01 | 14.94 | $15.36 | 76441 |
| 2022-11-30 | 14.89 | $15.31 | 101248 |
| 2022-11-29 | 14.84 | $15.00 | 56110 |
| 2022-11-28 | 14.82 | $14.88 | 144800 |
| 2022-11-25 | 14.82 | $14.97 | 22134 |
| 2022-11-23 | 14.80 | $14.93 | 72733 |
| 2022-11-22 | 14.78 | $14.96 | 115700 |
| 2022-11-21 | 14.76 | $14.78 | 142600 |
| 2022-11-18 | 14.75 | $14.67 | 110100 |
| 2022-11-17 | 14.75 | $14.71 | 128100 |
| 2022-11-16 | 14.75 | $14.78 | 48130 |
| 2022-11-15 | 14.74 | $14.87 | 71200 |
| 2022-11-14 | 14.71 | $14.76 | 91607 |
| 2022-11-11 | 14.69 | $14.86 | 111500 |
| 2022-11-10 | 14.66 | $14.89 | 45200 |
| 2022-11-09 | 14.62 | $14.61 | 53245 |
| 2022-11-08 | 14.61 | $14.83 | 67500 |
| 2022-11-07 | 14.57 | $14.73 | 111600 |
| 2022-11-04 | 14.55 | $14.74 | 30600 |
| 2022-11-03 | 14.51 | $14.70 | 48900 |
| 2022-11-02 | 14.49 | $14.70 | 31300 |
| 2022-11-01 | 14.46 | $14.86 | 38922 |
| 2022-10-31 | 14.42 | $14.64 | 61746 |
| 2022-10-28 | 14.40 | $14.66 | 100246 |
| 2022-10-27 | 14.37 | $14.61 | 92728 |
| 2022-10-26 | 14.35 | $14.65 | 46820 |
| 2022-10-25 | 14.33 | $14.60 | 42049 |
| 2022-10-24 | 14.30 | $14.41 | 32648 |
| 2022-10-21 | 14.30 | $14.34 | 41943 |
| 2022-10-20 | 14.30 | $14.20 | 46700 |
| 2022-10-19 | 14.31 | $14.15 | 60200 |
| 2022-10-18 | 14.34 | $14.30 | 82600 |
| 2022-10-17 | 14.35 | $14.06 | 72343 |
| 2022-10-14 | 14.39 | $13.95 | 64140 |
| 2022-10-13 | 14.44 | $14.06 | 101134 |
| 2022-10-12 | 14.49 | $14.15 | 149102 |
| 2022-10-11 | 14.53 | $14.30 | 40327 |
| 2022-10-10 | 14.56 | $14.41 | 47745 |
| 2022-10-07 | 14.59 | $14.61 | 52929 |
| 2022-10-06 | 14.60 | $14.77 | 46400 |
| 2022-10-05 | 14.60 | $14.73 | 19100 |
| 2022-10-04 | 14.61 | $14.84 | 53944 |
| 2022-10-03 | 14.60 | $14.57 | 46500 |
| 2022-09-30 | 14.63 | $14.37 | 122102 |
| 2022-09-29 | 14.67 | $14.26 | 61642 |
| 2022-09-28 | 14.73 | $14.44 | 49400 |
| 2022-09-27 | 14.78 | $14.16 | 48405 |
| 2022-09-26 | 14.86 | $14.16 | 51948 |
| 2022-09-23 | 14.95 | $14.36 | 50735 |
| 2022-09-22 | 15.03 | $14.63 | 47000 |
| 2022-09-21 | 15.08 | $14.76 | 27517 |
| 2022-09-20 | 15.12 | $14.74 | 31400 |
| 2022-09-19 | 15.17 | $14.91 | 32810 |
| 2022-09-16 | 15.21 | $14.93 | 21939 |
| 2022-09-15 | 15.25 | $14.95 | 84618 |
| 2022-09-14 | 15.29 | $15.21 | 43100 |
| 2022-09-13 | 15.31 | $15.24 | 35600 |
| 2022-09-12 | 15.33 | $15.42 | 75400 |
| 2022-09-09 | 15.33 | $15.37 | 46729 |
| 2022-09-08 | 15.35 | $15.20 | 50000 |
| 2022-09-07 | 15.38 | $15.12 | 55608 |
| 2022-09-06 | 15.42 | $15.00 | 77012 |
| 2022-09-02 | 15.48 | $15.19 | 28510 |
| 2022-09-01 | 15.53 | $15.21 | 31100 |
| 2022-08-31 | 15.58 | $15.21 | 72427 |
| 2022-08-30 | 15.63 | $15.26 | 36800 |
| 2022-08-29 | 15.68 | $15.39 | 30300 |
| 2022-08-26 | 15.72 | $15.45 | 23707 |
| 2022-08-25 | 15.75 | $15.59 | 62200 |
| 2022-08-24 | 15.77 | $15.50 | 121100 |
| 2022-08-23 | 15.80 | $15.53 | 22926 |
| 2022-08-22 | 15.83 | $15.50 | 48100 |
| 2022-08-19 | 15.86 | $15.59 | 86547 |
| 2022-08-18 | 15.88 | $15.77 | 29600 |
| 2022-08-17 | 15.89 | $15.72 | 53234 |
| 2022-08-16 | 15.89 | $16.01 | 49831 |
| 2022-08-15 | 15.87 | $16.00 | 47243 |
| 2022-08-12 | 15.84 | $15.99 | 33014 |
| 2022-08-11 | 15.80 | $15.94 | 28400 |
| 2022-08-10 | 15.77 | $16.03 | 59232 |
| 2022-08-09 | 15.72 | $15.81 | 25100 |
| 2022-08-08 | 15.69 | $15.83 | 67600 |
| 2022-08-05 | 15.66 | $15.96 | 50400 |
| 2022-08-04 | 15.60 | $16.15 | 47333 |
| 2022-08-03 | 15.53 | $16.07 | 53300 |
| 2022-08-02 | 15.46 | $15.90 | 40635 |
| 2022-08-01 | 15.40 | $15.80 | 43800 |
| 2022-07-29 | 15.34 | $15.59 | 58137 |
| 2022-07-28 | 15.31 | $15.59 | 98000 |
| 2022-07-27 | 15.27 | $15.64 | 49032 |
| 2022-07-26 | 15.22 | $15.48 | 74603 |
| 2022-07-25 | 15.18 | $15.51 | 19407 |
| 2022-07-22 | 15.14 | $15.53 | 61400 |
| 2022-07-21 | 15.09 | $15.44 | 28136 |
| 2022-07-20 | 15.04 | $15.32 | 47500 |
| 2022-07-19 | 15.01 | $15.16 | 31831 |
| 2022-07-18 | 14.98 | $14.92 | 72732 |
| 2022-07-15 | 14.98 | $15.02 | 67204 |
| 2022-07-14 | 14.97 | $14.88 | 161208 |
| 2022-07-13 | 14.97 | $15.08 | 35300 |
| 2022-07-12 | 14.96 | $15.10 | 29200 |
| 2022-07-11 | 14.94 | $15.02 | 61516 |
| 2022-07-08 | 14.94 | $15.08 | 35500 |
| 2022-07-07 | 14.93 | $15.18 | 38122 |
| 2022-07-06 | 14.92 | $15.05 | 49700 |
| 2022-07-05 | 14.92 | $15.04 | 56848 |
| 2022-07-01 | 14.93 | $15.07 | 41200 |
| 2022-06-30 | 14.94 | $14.91 | 63324 |
| 2022-06-29 | 14.97 | $14.78 | 41600 |
| 2022-06-28 | 15.02 | $14.80 | 60310 |
| 2022-06-27 | 15.07 | $14.88 | 43028 |
| 2022-06-24 | 15.12 | $14.78 | 61514 |
| 2022-06-23 | 15.18 | $14.75 | 41342 |
| 2022-06-22 | 15.25 | $14.62 | 60500 |
| 2022-06-21 | 15.33 | $14.66 | 82300 |
| 2022-06-17 | 15.42 | $14.60 | 110500 |
| 2022-06-16 | 15.52 | $14.60 | 112600 |
| 2022-06-15 | 15.62 | $15.18 | 58120 |
| 2022-06-14 | 15.66 | $15.17 | 97831 |
| 2022-06-13 | 15.71 | $15.08 | 85933 |
| 2022-06-10 | 15.77 | $15.58 | 50040 |
| 2022-06-09 | 15.79 | $15.79 | 77600 |
| 2022-06-08 | 15.78 | $15.83 | 107142 |
| 2022-06-07 | 15.76 | $15.85 | 55127 |
| 2022-06-06 | 15.75 | $15.88 | 74000 |
| 2022-06-03 | 15.73 | $15.83 | 116244 |
| 2022-06-02 | 15.72 | $15.87 | 177300 |
| 2022-06-01 | 15.71 | $15.85 | 107015 |
| 2022-05-31 | 15.70 | $15.87 | 118525 |
| 2022-05-27 | 15.69 | $16.05 | 34414 |
| 2022-05-26 | 15.66 | $15.85 | 142812 |
| 2022-05-25 | 15.66 | $15.71 | 79500 |
| 2022-05-24 | 15.67 | $15.58 | 58004 |
| 2022-05-23 | 15.70 | $15.69 | 61436 |
| 2022-05-20 | 15.72 | $15.48 | 40705 |
| 2022-05-19 | 15.77 | $15.52 | 25706 |
| 2022-05-18 | 15.82 | $15.50 | 78800 |
| 2022-05-17 | 15.88 | $15.55 | 50700 |
| 2022-05-16 | 15.93 | $15.43 | 41100 |
| 2022-05-13 | 16.00 | $15.42 | 49000 |
| 2022-05-12 | 16.08 | $15.44 | 140834 |
| 2022-05-11 | 16.16 | $15.74 | 64400 |
| 2022-05-10 | 16.21 | $15.84 | 32625 |
| 2022-05-09 | 16.26 | $15.71 | 42638 |
| 2022-05-06 | 16.33 | $16.05 | 22035 |
| 2022-05-05 | 16.36 | $16.24 | 62000 |
| 2022-05-04 | 16.38 | $16.38 | 52300 |
| 2022-05-03 | 16.39 | $16.10 | 46318 |
| 2022-05-02 | 16.43 | $16.13 | 90800 |
| 2022-04-29 | 16.47 | $16.22 | 84200 |
| 2022-04-28 | 16.51 | $16.36 | 80245 |
| 2022-04-27 | 16.53 | $16.37 | 61400 |
| 2022-04-26 | 16.56 | $16.53 | 65400 |
| 2022-04-25 | 16.57 | $16.61 | 47812 |
| 2022-04-22 | 16.57 | $16.54 | 51507 |
| 2022-04-21 | 16.58 | $16.61 | 108323 |
| 2022-04-20 | 16.58 | $16.53 | 97019 |
| 2022-04-19 | 16.60 | $16.43 | 89017 |
| 2022-04-18 | 16.62 | $16.23 | 100600 |
| 2022-04-14 | 16.66 | $16.33 | 21949 |
| 2022-04-13 | 16.70 | $16.44 | 70200 |
| 2022-04-12 | 16.73 | $16.59 | 92400 |
| 2022-04-11 | 16.74 | $16.34 | 230837 |
| 2022-04-08 | 16.77 | $16.74 | 17633 |
| 2022-04-07 | 16.77 | $16.78 | 37600 |
| 2022-04-06 | 16.76 | $16.78 | 57012 |
| 2022-04-05 | 16.76 | $16.91 | 38938 |
| 2022-04-04 | 16.74 | $17.09 | 32300 |
| 2022-04-01 | 16.70 | $16.86 | 55900 |
| 2022-03-31 | 16.69 | $16.73 | 81900 |
| 2022-03-30 | 16.68 | $16.72 | 90900 |
| 2022-03-29 | 16.69 | $16.95 | 157400 |
| 2022-03-28 | 16.67 | $16.55 | 115349 |
| 2022-03-25 | 16.69 | $16.68 | 206311 |
| 2022-03-24 | 16.70 | $16.58 | 26330 |
| 2022-03-23 | 16.73 | $16.56 | 43900 |
| 2022-03-22 | 16.75 | $16.68 | 28000 |
| 2022-03-21 | 16.77 | $16.69 | 25700 |
| 2022-03-18 | 16.78 | $16.87 | 49900 |
| 2022-03-17 | 16.78 | $16.81 | 70400 |
| 2022-03-16 | 16.79 | $16.58 | 24600 |
| 2022-03-15 | 16.82 | $16.45 | 49239 |
| 2022-03-14 | 16.87 | $16.38 | 77500 |
| 2022-03-11 | 16.93 | $16.61 | 69331 |
| 2022-03-10 | 16.97 | $16.61 | 199500 |
| 2022-03-09 | 17.01 | $16.91 | 38600 |
| 2022-03-08 | 17.03 | $16.82 | 36708 |
| 2022-03-07 | 17.06 | $16.85 | 71200 |
| 2022-03-04 | 17.10 | $17.00 | 49000 |
| 2022-03-03 | 17.12 | $17.18 | 24201 |
| 2022-03-02 | 17.13 | $17.17 | 24700 |
| 2022-03-01 | 17.14 | $17.08 | 78407 |
| 2022-02-28 | 17.16 | $17.10 | 52300 |
| 2022-02-25 | 17.19 | $17.14 | 44900 |
| 2022-02-24 | 17.22 | $16.91 | 84200 |
| 2022-02-23 | 17.27 | $16.84 | 67305 |
| 2022-02-22 | 17.33 | $16.85 | 132300 |
| 2022-02-18 | 17.40 | $16.99 | 91416 |
| 2022-02-17 | 17.46 | $17.12 | 15333 |
| 2022-02-16 | 17.51 | $17.17 | 55533 |
| 2022-02-15 | 17.57 | $17.08 | 70127 |
| 2022-02-14 | 17.64 | $17.07 | 62114 |
| 2022-02-11 | 17.72 | $17.26 | 50500 |
| 2022-02-10 | 17.78 | $17.39 | 42800 |
| 2022-02-09 | 17.84 | $17.71 | 49304 |
| 2022-02-08 | 17.87 | $17.58 | 37800 |
| 2022-02-07 | 17.91 | $17.59 | 39729 |
| 2022-02-04 | 17.96 | $17.64 | 35827 |
| 2022-02-03 | 18.01 | $17.80 | 52647 |
| 2022-02-02 | 18.04 | $17.84 | 70247 |
| 2022-02-01 | 18.07 | $17.90 | 65722 |
| 2022-01-31 | 18.10 | $17.81 | 21200 |
| 2022-01-28 | 18.14 | $17.76 | 48400 |
| 2022-01-27 | 18.19 | $17.91 | 67600 |
| 2022-01-26 | 18.23 | $17.97 | 99200 |
| 2022-01-25 | 18.26 | $17.82 | 138742 |
| 2022-01-24 | 18.31 | $17.93 | 93525 |
| 2022-01-21 | 18.35 | $18.08 | 58400 |
| 2022-01-20 | 18.38 | $18.44 | 110301 |
| 2022-01-19 | 18.37 | $18.35 | 110144 |
| 2022-01-18 | 18.37 | $18.30 | 44700 |
| 2022-01-14 | 18.37 | $18.47 | 119900 |
| 2022-01-13 | 18.36 | $18.50 | 94619 |
| 2022-01-12 | 18.34 | $18.51 | 106400 |
| 2022-01-11 | 18.32 | $18.32 | 39900 |
| 2022-01-10 | 18.32 | $18.27 | 63500 |
| 2022-01-07 | 18.32 | $18.27 | 34900 |
| 2022-01-06 | 18.33 | $18.26 | 43200 |
| 2022-01-05 | 18.33 | $18.33 | 111200 |
| 2022-01-04 | 18.32 | $18.32 | 90306 |
| 2022-01-03 | 18.32 | $18.42 | 39211 |
| 2021-12-31 | 18.30 | $18.43 | 286235 |
| 2021-12-30 | 18.28 | $18.41 | 331300 |
| 2021-12-29 | 18.26 | $18.31 | 237300 |
| 2021-12-28 | 18.25 | $18.30 | 469302 |
| 2021-12-27 | 18.24 | $18.35 | 372600 |
| 2021-12-23 | 18.22 | $18.48 | 161402 |
| 2021-12-22 | 18.19 | $18.41 | 103504 |
| 2021-12-21 | 18.16 | $18.28 | 126600 |
| 2021-12-20 | 18.15 | $18.11 | 202800 |
| 2021-12-17 | 18.16 | $18.15 | 169500 |
| 2021-12-16 | 18.16 | $18.24 | 245100 |
| 2021-12-15 | 18.15 | $18.26 | 290133 |
| 2021-12-14 | 18.15 | $18.22 | 132931 |
| 2021-12-13 | 18.15 | $18.19 | 156100 |
| 2021-12-10 | 18.16 | $18.15 | 182336 |
| 2021-12-09 | 18.17 | $18.18 | 101100 |
| 2021-12-08 | 18.18 | $18.10 | 342319 |
| 2021-12-07 | 18.20 | $18.16 | 128721 |
| 2021-12-06 | 18.22 | $18.09 | 203229 |
| 2021-12-03 | 18.25 | $18.04 | 146549 |
| 2021-12-02 | 18.29 | $18.12 | 137505 |
| 2021-12-01 | 18.33 | $18.01 | 244900 |
| 2021-11-30 | 18.37 | $17.97 | 251734 |
| 2021-11-29 | 18.43 | $18.07 | 306100 |
| 2021-11-26 | 18.48 | $18.10 | 27047 |
| 2021-11-24 | 18.53 | $18.20 | 99619 |
| 2021-11-23 | 18.57 | $18.22 | 141900 |
| 2021-11-22 | 18.61 | $18.25 | 168910 |
| 2021-11-19 | 18.65 | $18.42 | 208000 |
| 2021-11-18 | 18.68 | $18.52 | 113904 |
| 2021-11-17 | 18.70 | $18.62 | 67319 |
| 2021-11-16 | 18.71 | $18.70 | 128200 |
| 2021-11-15 | 18.71 | $18.58 | 106600 |
| 2021-11-12 | 18.73 | $18.64 | 80426 |
| 2021-11-11 | 18.73 | $18.64 | 68032 |
| 2021-11-10 | 18.74 | $18.65 | 112419 |
| 2021-11-09 | 18.75 | $18.78 | 69903 |
| 2021-11-08 | 18.75 | $18.80 | 53200 |
| 2021-11-05 | 18.74 | $18.77 | 52239 |
| 2021-11-04 | 18.74 | $18.79 | 79732 |
| 2021-11-03 | 18.74 | $18.80 | 64320 |
| 2021-11-02 | 18.73 | $18.76 | 64208 |
| 2021-11-01 | 18.74 | $18.70 | 57117 |
| 2021-10-29 | 18.74 | $18.66 | 189800 |
| 2021-10-28 | 18.76 | $18.70 | 51626 |
| 2021-10-27 | 18.77 | $18.68 | 240300 |
| 2021-10-26 | 18.78 | $18.80 | 91141 |
| 2021-10-25 | 18.78 | $18.69 | 156700 |
| 2021-10-22 | 18.79 | $18.85 | 57200 |
| 2021-10-21 | 18.78 | $18.73 | 76916 |
| 2021-10-20 | 18.79 | $18.76 | 135302 |
| 2021-10-19 | 18.79 | $18.75 | 86500 |
| 2021-10-18 | 18.79 | $18.72 | 43700 |
| 2021-10-15 | 18.79 | $18.67 | 68900 |
| 2021-10-14 | 18.80 | $18.65 | 80301 |
| 2021-10-13 | 18.82 | $18.74 | 40324 |
| 2021-10-12 | 18.82 | $18.69 | 123800 |
| 2021-10-11 | 18.84 | $18.95 | 29400 |
| 2021-10-08 | 18.82 | $18.96 | 42000 |
| 2021-10-07 | 18.81 | $18.95 | 53832 |
| 2021-10-06 | 18.80 | $18.86 | 50633 |
| 2021-10-05 | 18.80 | $19.02 | 51900 |
| 2021-10-04 | 18.78 | $19.06 | 300500 |
| 2021-10-01 | 18.76 | $18.79 | 23933 |
| 2021-09-30 | 18.76 | $18.77 | 65900 |
| 2021-09-29 | 18.77 | $18.63 | 108833 |
| 2021-09-28 | 18.79 | $18.56 | 148318 |
| 2021-09-27 | 18.82 | $18.58 | 176400 |
| 2021-09-24 | 18.86 | $18.66 | 38800 |
| 2021-09-23 | 18.88 | $18.73 | 93436 |
| 2021-09-22 | 18.90 | $18.74 | 60300 |
| 2021-09-21 | 18.92 | $18.69 | 82616 |
| 2021-09-20 | 18.95 | $18.67 | 52700 |
| 2021-09-17 | 18.98 | $18.79 | 59932 |
| 2021-09-16 | 19.00 | $18.89 | 120345 |
| 2021-09-15 | 19.02 | $19.12 | 56800 |
| 2021-09-14 | 19.01 | $19.07 | 80000 |
| 2021-09-13 | 19.00 | $19.00 | 121300 |
| 2021-09-10 | 19.01 | $18.90 | 63400 |
| 2021-09-09 | 19.02 | $18.97 | 34400 |
| 2021-09-08 | 19.03 | $18.95 | 120139 |
| 2021-09-07 | 19.05 | $19.02 | 45214 |
| 2021-09-03 | 19.06 | $19.10 | 36000 |
| 2021-09-02 | 19.06 | $19.03 | 39500 |
| 2021-09-01 | 19.07 | $18.96 | 101332 |
| 2021-08-31 | 19.09 | $18.99 | 53200 |
| 2021-08-30 | 19.11 | $19.01 | 101200 |
| 2021-08-27 | 19.13 | $19.01 | 43100 |
| 2021-08-26 | 19.15 | $18.90 | 139000 |
| 2021-08-25 | 19.19 | $19.07 | 44200 |
| 2021-08-24 | 19.20 | $19.06 | 56500 |
| 2021-08-23 | 19.22 | $19.08 | 63800 |
| 2021-08-20 | 19.24 | $19.07 | 43800 |
| 2021-08-19 | 19.26 | $19.08 | 20900 |
| 2021-08-18 | 19.28 | $19.12 | 19100 |
| 2021-08-17 | 19.29 | $19.13 | 47002 |
| 2021-08-16 | 19.31 | $19.14 | 40720 |
| 2021-08-13 | 19.32 | $19.21 | 45433 |
| 2021-08-12 | 19.32 | $19.23 | 53100 |
| 2021-08-11 | 19.32 | $19.40 | 25515 |
| 2021-08-10 | 19.31 | $19.41 | 27900 |
| 2021-08-09 | 19.30 | $19.46 | 34011 |
| 2021-08-06 | 19.28 | $19.44 | 23100 |
| 2021-08-05 | 19.26 | $19.34 | 55922 |
| 2021-08-04 | 19.26 | $19.42 | 38901 |
| 2021-08-03 | 19.24 | $19.38 | 41722 |
| 2021-08-02 | 19.24 | $19.25 | 16019 |
| 2021-07-30 | 19.24 | $19.50 | 42445 |
| 2021-07-29 | 19.23 | $19.27 | 111740 |
| 2021-07-28 | 19.24 | $19.19 | 34800 |
| 2021-07-27 | 19.25 | $19.14 | 20006 |
| 2021-07-26 | 19.28 | $19.13 | 28042 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.06
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.91
Average
16.06
Maximum
19.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.06 | $16.11 | 88944 |
| 2026-07-21 | 16.06 | $16.13 | 55516 |
| 2026-07-20 | 16.04 | $16.03 | 47900 |
| 2026-07-17 | 16.05 | $15.90 | 35100 |
| 2026-07-16 | 16.08 | $15.98 | 48000 |
| 2026-07-15 | 16.11 | $16.01 | 43015 |
| 2026-07-14 | 16.13 | $15.99 | 61532 |
| 2026-07-13 | 16.16 | $15.96 | 71100 |
| 2026-07-10 | 16.20 | $16.02 | 94500 |
| 2026-07-09 | 16.23 | $16.04 | 100304 |
| 2026-07-08 | 16.26 | $16.16 | 54444 |
| 2026-07-07 | 16.27 | $16.24 | 77708 |
| 2026-07-06 | 16.27 | $16.29 | 46715 |
| 2026-07-02 | 16.26 | $16.30 | 26443 |
| 2026-07-01 | 16.24 | $16.35 | 36027 |
| 2026-06-30 | 16.21 | $16.39 | 82019 |
| 2026-06-29 | 16.16 | $16.25 | 44300 |
| 2026-06-26 | 16.14 | $16.14 | 40843 |
| 2026-06-25 | 16.13 | $16.16 | 94343 |
| 2026-06-24 | 16.12 | $16.20 | 25444 |
| 2026-06-23 | 16.10 | $16.17 | 35000 |
| 2026-06-22 | 16.09 | $16.15 | 51200 |
| 2026-06-18 | 16.07 | $16.12 | 59044 |
| 2026-06-17 | 16.06 | $15.99 | 51011 |
| 2026-06-16 | 16.07 | $16.12 | 72000 |
| 2026-06-15 | 16.05 | $16.13 | 28400 |
| 2026-06-12 | 16.04 | $16.05 | 40228 |
| 2026-06-11 | 16.03 | $15.99 | 85400 |
| 2026-06-10 | 16.04 | $16.14 | 70700 |
| 2026-06-09 | 16.02 | $16.10 | 117300 |
| 2026-06-08 | 16.00 | $16.05 | 142320 |
| 2026-06-05 | 15.99 | $15.97 | 63000 |
| 2026-06-04 | 16.00 | $16.01 | 37528 |
| 2026-06-03 | 16.00 | $15.99 | 85229 |
| 2026-06-02 | 16.00 | $16.12 | 57219 |
| 2026-06-01 | 15.97 | $16.08 | 55600 |
| 2026-05-29 | 15.95 | $16.09 | 45710 |
| 2026-05-28 | 15.93 | $16.09 | 69737 |
| 2026-05-27 | 15.90 | $15.98 | 55247 |
| 2026-05-26 | 15.89 | $15.96 | 77300 |
| 2026-05-22 | 15.88 | $15.91 | 65500 |
| 2026-05-21 | 15.89 | $15.87 | 58617 |
| 2026-05-20 | 15.90 | $15.86 | 61800 |
| 2026-05-19 | 15.91 | $15.81 | 186200 |
| 2026-05-18 | 15.94 | $15.84 | 71100 |
| 2026-05-15 | 15.97 | $15.79 | 105919 |
| 2026-05-14 | 16.02 | $15.92 | 181800 |
| 2026-05-13 | 16.04 | $15.98 | 68000 |
| 2026-05-12 | 16.06 | $16.00 | 105919 |
| 2026-05-11 | 16.07 | $16.03 | 68206 |
| 2026-05-08 | 16.08 | $16.08 | 76306 |
| 2026-05-07 | 16.08 | $16.04 | 45500 |
| 2026-05-06 | 16.09 | $16.09 | 134400 |
| 2026-05-05 | 16.10 | $16.07 | 122700 |
| 2026-05-04 | 16.10 | $16.08 | 66517 |
| 2026-05-01 | 16.11 | $16.18 | 66800 |
| 2026-04-30 | 16.09 | $16.20 | 105000 |
| 2026-04-29 | 16.07 | $16.00 | 118500 |
| 2026-04-28 | 16.08 | $16.04 | 117121 |
| 2026-04-27 | 16.09 | $16.05 | 350812 |
| 2026-04-24 | 16.10 | $16.06 | 51038 |
| 2026-04-23 | 16.11 | $16.12 | 70902 |
| 2026-04-22 | 16.11 | $16.12 | 45800 |
| 2026-04-21 | 16.11 | $16.11 | 76203 |
| 2026-04-20 | 16.11 | $16.24 | 34803 |
| 2026-04-17 | 16.08 | $16.23 | 46500 |
| 2026-04-16 | 16.05 | $16.23 | 29716 |
| 2026-04-15 | 16.02 | $16.24 | 63200 |
| 2026-04-14 | 15.97 | $16.22 | 41700 |
| 2026-04-13 | 15.93 | $16.10 | 76200 |
| 2026-04-10 | 15.90 | $16.09 | 80316 |
| 2026-04-09 | 15.88 | $16.15 | 63800 |
| 2026-04-08 | 15.83 | $16.10 | 21640 |
| 2026-04-07 | 15.79 | $15.93 | 37523 |
| 2026-04-06 | 15.79 | $15.89 | 63911 |
| 2026-04-02 | 15.78 | $15.94 | 47403 |
| 2026-04-01 | 15.77 | $16.01 | 60500 |
| 2026-03-31 | 15.75 | $16.02 | 80716 |
| 2026-03-30 | 15.72 | $15.61 | 49700 |
| 2026-03-27 | 15.77 | $15.63 | 82400 |
| 2026-03-26 | 15.83 | $15.76 | 42300 |
| 2026-03-25 | 15.87 | $15.91 | 47446 |
| 2026-03-24 | 15.89 | $15.90 | 31500 |
| 2026-03-23 | 15.92 | $15.83 | 48200 |
| 2026-03-20 | 15.96 | $15.71 | 46615 |
| 2026-03-19 | 16.04 | $15.91 | 72027 |
| 2026-03-18 | 16.09 | $16.06 | 55914 |
| 2026-03-17 | 16.12 | $16.07 | 49614 |
| 2026-03-16 | 16.15 | $16.07 | 42423 |
| 2026-03-13 | 16.19 | $15.93 | 92617 |
| 2026-03-12 | 16.26 | $15.97 | 61000 |
| 2026-03-11 | 16.34 | $16.11 | 34921 |
| 2026-03-10 | 16.41 | $16.13 | 74330 |
| 2026-03-09 | 16.47 | $16.06 | 263800 |
| 2026-03-06 | 16.57 | $16.20 | 70222 |
| 2026-03-05 | 16.65 | $16.49 | 48206 |
| 2026-03-04 | 16.68 | $16.58 | 45100 |
| 2026-03-03 | 16.70 | $16.62 | 48007 |
| 2026-03-02 | 16.72 | $16.75 | 64400 |
| 2026-02-27 | 16.71 | $16.76 | 60613 |
| 2026-02-26 | 16.69 | $16.73 | 60100 |
| 2026-02-25 | 16.68 | $16.74 | 84700 |
| 2026-02-24 | 16.67 | $16.66 | 60827 |
| 2026-02-23 | 16.67 | $16.59 | 74700 |
| 2026-02-20 | 16.68 | $16.55 | 80402 |
| 2026-02-19 | 16.70 | $16.55 | 94031 |
| 2026-02-18 | 16.73 | $16.60 | 83900 |
| 2026-02-17 | 16.75 | $16.66 | 120700 |
| 2026-02-13 | 16.76 | $16.77 | 68436 |
| 2026-02-12 | 16.75 | $16.74 | 71700 |
| 2026-02-11 | 16.75 | $16.85 | 80900 |
| 2026-02-10 | 16.72 | $16.82 | 83838 |
| 2026-02-09 | 16.69 | $16.79 | 29621 |
| 2026-02-06 | 16.66 | $16.74 | 86100 |
| 2026-02-05 | 16.64 | $16.68 | 56900 |
| 2026-02-04 | 16.62 | $16.67 | 143804 |
| 2026-02-03 | 16.61 | $16.62 | 119700 |
| 2026-02-02 | 16.60 | $16.59 | 63124 |
| 2026-01-30 | 16.60 | $16.59 | 53400 |
| 2026-01-29 | 16.60 | $16.54 | 84427 |
| 2026-01-28 | 16.60 | $16.56 | 95123 |
| 2026-01-27 | 16.61 | $16.59 | 89700 |
| 2026-01-26 | 16.61 | $16.63 | 62700 |
| 2026-01-23 | 16.60 | $16.65 | 96314 |
| 2026-01-22 | 16.58 | $16.59 | 63347 |
| 2026-01-21 | 16.58 | $16.57 | 209247 |
| 2026-01-20 | 16.58 | $16.44 | 63828 |
| 2026-01-16 | 16.60 | $16.50 | 85507 |
| 2026-01-15 | 16.62 | $16.56 | 59100 |
| 2026-01-14 | 16.62 | $16.62 | 52917 |
| 2026-01-13 | 16.62 | $16.64 | 52105 |
| 2026-01-12 | 16.60 | $16.66 | 49232 |
| 2026-01-09 | 16.58 | $16.67 | 46038 |
| 2026-01-08 | 16.56 | $16.64 | 95404 |
| 2026-01-07 | 16.54 | $16.62 | 72500 |
| 2026-01-06 | 16.51 | $16.60 | 63936 |
| 2026-01-05 | 16.49 | $16.55 | 104246 |
| 2026-01-02 | 16.48 | $16.48 | 34600 |
| 2025-12-31 | 16.47 | $16.45 | 73029 |
| 2025-12-30 | 16.48 | $16.59 | 127425 |
| 2025-12-29 | 16.45 | $16.60 | 74542 |
| 2025-12-26 | 16.42 | $16.50 | 33119 |
| 2025-12-24 | 16.40 | $16.55 | 27300 |
| 2025-12-23 | 16.37 | $16.54 | 135100 |
| 2025-12-22 | 16.34 | $16.42 | 150108 |
| 2025-12-19 | 16.33 | $16.37 | 103340 |
| 2025-12-18 | 16.32 | $16.21 | 139500 |
| 2025-12-17 | 16.35 | $16.22 | 105732 |
| 2025-12-16 | 16.38 | $16.30 | 102900 |
| 2025-12-15 | 16.41 | $16.41 | 62200 |
| 2025-12-12 | 16.41 | $16.34 | 51100 |
| 2025-12-11 | 16.42 | $16.42 | 41100 |
| 2025-12-10 | 16.43 | $16.56 | 68400 |
| 2025-12-09 | 16.40 | $16.51 | 102800 |
| 2025-12-08 | 16.38 | $16.40 | 75900 |
| 2025-12-05 | 16.38 | $16.50 | 44304 |
| 2025-12-04 | 16.36 | $16.42 | 75500 |
| 2025-12-03 | 16.35 | $16.49 | 75821 |
| 2025-12-02 | 16.33 | $16.46 | 80100 |
| 2025-12-01 | 16.31 | $16.43 | 68200 |
| 2025-11-28 | 16.30 | $16.43 | 68310 |
| 2025-11-26 | 16.28 | $16.34 | 66800 |
| 2025-11-25 | 16.28 | $16.34 | 148410 |
| 2025-11-24 | 16.28 | $16.25 | 110048 |
| 2025-11-21 | 16.30 | $16.32 | 41600 |
| 2025-11-20 | 16.31 | $16.28 | 48100 |
| 2025-11-19 | 16.32 | $16.30 | 48100 |
| 2025-11-18 | 16.34 | $16.36 | 101319 |
| 2025-11-17 | 16.35 | $16.36 | 82811 |
| 2025-11-14 | 16.37 | $16.31 | 50900 |
| 2025-11-13 | 16.39 | $16.29 | 125200 |
| 2025-11-12 | 16.42 | $16.50 | 99000 |
| 2025-11-11 | 16.42 | $16.49 | 79418 |
| 2025-11-10 | 16.42 | $16.48 | 95902 |
| 2025-11-07 | 16.42 | $16.40 | 104413 |
| 2025-11-06 | 16.44 | $16.42 | 45204 |
| 2025-11-05 | 16.46 | $16.47 | 46829 |
| 2025-11-04 | 16.47 | $16.42 | 78938 |
| 2025-11-03 | 16.49 | $16.44 | 44819 |
| 2025-10-31 | 16.51 | $16.49 | 68532 |
| 2025-10-30 | 16.53 | $16.49 | 89900 |
| 2025-10-29 | 16.55 | $16.53 | 65141 |
| 2025-10-28 | 16.57 | $16.52 | 142239 |
| 2025-10-27 | 16.59 | $16.57 | 130200 |
| 2025-10-24 | 16.61 | $16.58 | 47432 |
| 2025-10-23 | 16.63 | $16.55 | 48426 |
| 2025-10-22 | 16.65 | $16.58 | 49600 |
| 2025-10-21 | 16.68 | $16.55 | 133013 |
| 2025-10-20 | 16.71 | $16.61 | 194415 |
| 2025-10-17 | 16.74 | $16.54 | 85130 |
| 2025-10-16 | 16.79 | $16.60 | 44303 |
| 2025-10-15 | 16.84 | $16.78 | 40900 |
| 2025-10-14 | 16.85 | $16.82 | 44704 |
| 2025-10-13 | 16.86 | $16.89 | 39400 |
| 2025-10-10 | 16.86 | $16.76 | 78041 |
| 2025-10-09 | 16.88 | $16.99 | 98147 |
| 2025-10-08 | 16.85 | $17.00 | 123619 |
| 2025-10-07 | 16.82 | $16.96 | 146800 |
| 2025-10-06 | 16.80 | $16.80 | 56406 |
| 2025-10-03 | 16.80 | $16.84 | 90600 |
| 2025-10-02 | 16.80 | $16.79 | 64100 |
| 2025-10-01 | 16.81 | $16.78 | 79545 |
| 2025-09-30 | 16.82 | $16.72 | 145814 |
| 2025-09-29 | 16.84 | $16.75 | 58010 |
| 2025-09-26 | 16.87 | $16.77 | 68518 |
| 2025-09-25 | 16.89 | $16.68 | 63400 |
| 2025-09-24 | 16.94 | $16.72 | 96800 |
| 2025-09-23 | 16.98 | $16.83 | 48900 |
| 2025-09-22 | 17.01 | $16.75 | 176900 |
| 2025-09-19 | 17.06 | $16.90 | 41630 |
| 2025-09-18 | 17.08 | $16.97 | 43200 |
| 2025-09-17 | 17.10 | $17.07 | 60900 |
| 2025-09-16 | 17.09 | $17.04 | 57135 |
| 2025-09-15 | 17.09 | $17.02 | 70548 |
| 2025-09-12 | 17.10 | $17.02 | 50000 |
| 2025-09-11 | 17.10 | $17.05 | 58500 |
| 2025-09-10 | 17.10 | $17.16 | 92719 |
| 2025-09-09 | 17.07 | $17.12 | 46200 |
| 2025-09-08 | 17.05 | $17.10 | 45432 |
| 2025-09-05 | 17.02 | $17.10 | 116200 |
| 2025-09-04 | 17.00 | $17.00 | 50800 |
| 2025-09-03 | 16.98 | $16.97 | 65400 |
| 2025-09-02 | 16.97 | $17.03 | 59708 |
| 2025-08-29 | 16.95 | $17.04 | 66447 |
| 2025-08-28 | 16.92 | $17.01 | 74600 |
| 2025-08-27 | 16.89 | $16.93 | 72400 |
| 2025-08-26 | 16.88 | $16.93 | 60534 |
| 2025-08-25 | 16.86 | $16.90 | 55600 |
| 2025-08-22 | 16.84 | $16.85 | 18122 |
| 2025-08-21 | 16.83 | $16.76 | 44523 |
| 2025-08-20 | 16.84 | $16.83 | 68821 |
| 2025-08-19 | 16.83 | $16.82 | 75706 |
| 2025-08-18 | 16.83 | $16.84 | 60200 |
| 2025-08-15 | 16.82 | $16.72 | 45029 |
| 2025-08-14 | 16.83 | $16.84 | 30209 |
| 2025-08-13 | 16.82 | $16.92 | 30000 |
| 2025-08-12 | 16.79 | $16.87 | 21132 |
| 2025-08-11 | 16.76 | $16.82 | 32629 |
| 2025-08-08 | 16.74 | $16.78 | 22300 |
| 2025-08-07 | 16.73 | $16.77 | 64934 |
| 2025-08-06 | 16.71 | $16.72 | 89800 |
| 2025-08-05 | 16.70 | $16.72 | 48205 |
| 2025-08-04 | 16.70 | $16.72 | 70200 |
| 2025-08-01 | 16.69 | $16.60 | 58200 |
| 2025-07-31 | 16.70 | $16.69 | 53600 |
| 2025-07-30 | 16.70 | $16.64 | 39326 |
| 2025-07-29 | 16.70 | $16.66 | 39100 |
| 2025-07-28 | 16.70 | $16.69 | 42100 |
| 2025-07-25 | 16.70 | $16.69 | 45443 |
| 2025-07-24 | 16.70 | $16.61 | 35700 |
| 2025-07-23 | 16.71 | $16.65 | 77946 |
| 2025-07-22 | 16.71 | $16.65 | 44405 |
| 2025-07-21 | 16.71 | $16.63 | 34431 |
| 2025-07-18 | 16.72 | $16.68 | 36506 |
| 2025-07-17 | 16.72 | $16.64 | 38502 |
| 2025-07-16 | 16.72 | $16.59 | 21633 |
| 2025-07-15 | 16.74 | $16.60 | 32700 |
| 2025-07-14 | 16.76 | $16.62 | 33500 |
| 2025-07-11 | 16.77 | $16.61 | 74500 |
| 2025-07-10 | 16.79 | $16.66 | 170800 |
| 2025-07-09 | 16.80 | $16.74 | 35300 |
| 2025-07-08 | 16.79 | $16.70 | 33400 |
| 2025-07-07 | 16.79 | $16.69 | 72026 |
| 2025-07-03 | 16.79 | $16.87 | 29000 |
| 2025-07-02 | 16.75 | $16.85 | 65800 |
| 2025-07-01 | 16.71 | $16.90 | 89846 |
| 2025-06-30 | 16.65 | $16.84 | 91926 |
| 2025-06-27 | 16.59 | $16.70 | 63506 |
| 2025-06-26 | 16.55 | $16.68 | 43440 |
| 2025-06-25 | 16.51 | $16.63 | 43706 |
| 2025-06-24 | 16.47 | $16.54 | 39100 |
| 2025-06-23 | 16.45 | $16.49 | 40500 |
| 2025-06-20 | 16.43 | $16.51 | 31443 |
| 2025-06-18 | 16.40 | $16.43 | 57300 |
| 2025-06-17 | 16.38 | $16.39 | 31629 |
| 2025-06-16 | 16.37 | $16.35 | 28235 |
| 2025-06-13 | 16.36 | $16.33 | 48946 |
| 2025-06-12 | 16.36 | $16.36 | 34700 |
| 2025-06-11 | 16.35 | $16.38 | 70708 |
| 2025-06-10 | 16.33 | $16.42 | 58500 |
| 2025-06-09 | 16.30 | $16.41 | 86948 |
| 2025-06-06 | 16.27 | $16.31 | 31107 |
| 2025-06-05 | 16.25 | $16.30 | 61700 |
| 2025-06-04 | 16.24 | $16.25 | 86523 |
| 2025-06-03 | 16.23 | $16.29 | 44005 |
| 2025-06-02 | 16.21 | $16.23 | 52904 |
| 2025-05-30 | 16.20 | $16.27 | 70314 |
| 2025-05-29 | 16.18 | $16.17 | 44000 |
| 2025-05-28 | 16.17 | $16.09 | 188600 |
| 2025-05-27 | 16.19 | $16.22 | 58719 |
| 2025-05-23 | 16.17 | $16.09 | 35314 |
| 2025-05-22 | 16.19 | $16.07 | 31300 |
| 2025-05-21 | 16.20 | $16.03 | 70623 |
| 2025-05-20 | 16.23 | $16.22 | 36700 |
| 2025-05-19 | 16.23 | $16.23 | 37100 |
| 2025-05-16 | 16.22 | $16.28 | 35600 |
| 2025-05-15 | 16.19 | $16.30 | 66800 |
| 2025-05-14 | 16.16 | $16.40 | 39300 |
| 2025-05-13 | 16.10 | $16.40 | 71700 |
| 2025-05-12 | 16.04 | $16.30 | 49615 |
| 2025-05-09 | 15.98 | $16.08 | 74100 |
| 2025-05-08 | 15.96 | $16.03 | 183600 |
| 2025-05-07 | 15.95 | $16.05 | 69143 |
| 2025-05-06 | 15.93 | $16.06 | 61201 |
| 2025-05-05 | 15.90 | $16.09 | 56601 |
| 2025-05-02 | 15.87 | $16.18 | 32800 |
| 2025-05-01 | 15.81 | $16.09 | 101218 |
| 2025-04-30 | 15.77 | $16.05 | 127400 |
| 2025-04-29 | 15.72 | $16.02 | 115134 |
| 2025-04-28 | 15.67 | $15.88 | 70300 |
| 2025-04-25 | 15.65 | $15.91 | 46200 |
| 2025-04-24 | 15.62 | $15.90 | 51700 |
| 2025-04-23 | 15.59 | $15.88 | 48908 |
| 2025-04-22 | 15.56 | $15.71 | 68429 |
| 2025-04-21 | 15.55 | $15.51 | 86605 |
| 2025-04-17 | 15.60 | $15.64 | 149918 |
| 2025-04-16 | 15.62 | $15.56 | 69806 |
| 2025-04-15 | 15.67 | $15.65 | 55814 |
| 2025-04-14 | 15.71 | $15.58 | 35527 |
| 2025-04-11 | 15.77 | $15.65 | 104000 |
| 2025-04-10 | 15.82 | $15.54 | 84022 |
| 2025-04-09 | 15.92 | $16.01 | 220300 |
| 2025-04-08 | 15.92 | $15.33 | 158643 |
| 2025-04-07 | 16.08 | $15.13 | 227821 |
| 2025-04-04 | 16.30 | $15.56 | 192020 |
| 2025-04-03 | 16.46 | $16.23 | 78900 |
| 2025-04-02 | 16.51 | $16.51 | 103600 |
| 2025-04-01 | 16.52 | $16.58 | 107906 |
| 2025-03-31 | 16.50 | $16.48 | 69014 |
| 2025-03-28 | 16.51 | $16.48 | 50900 |
| 2025-03-27 | 16.52 | $16.52 | 29414 |
| 2025-03-26 | 16.52 | $16.59 | 32543 |
| 2025-03-25 | 16.50 | $16.58 | 44900 |
| 2025-03-24 | 16.48 | $16.61 | 25100 |
| 2025-03-21 | 16.46 | $16.57 | 30100 |
| 2025-03-20 | 16.44 | $16.53 | 103440 |
| 2025-03-19 | 16.43 | $16.46 | 79200 |
| 2025-03-18 | 16.43 | $16.43 | 45837 |
| 2025-03-17 | 16.43 | $16.48 | 107442 |
| 2025-03-14 | 16.43 | $16.26 | 41700 |
| 2025-03-13 | 16.47 | $16.28 | 58511 |
| 2025-03-12 | 16.52 | $16.40 | 44500 |
| 2025-03-11 | 16.54 | $16.34 | 77900 |
| 2025-03-10 | 16.59 | $16.31 | 92002 |
| 2025-03-07 | 16.65 | $16.47 | 93049 |
| 2025-03-06 | 16.68 | $16.46 | 79024 |
| 2025-03-05 | 16.72 | $16.61 | 93600 |
| 2025-03-04 | 16.74 | $16.72 | 42844 |
| 2025-03-03 | 16.73 | $16.73 | 90800 |
| 2025-02-28 | 16.72 | $16.74 | 52426 |
| 2025-02-27 | 16.71 | $16.75 | 277700 |
| 2025-02-26 | 16.69 | $16.78 | 59612 |
| 2025-02-25 | 16.66 | $16.71 | 112528 |
| 2025-02-24 | 16.64 | $16.67 | 141500 |
| 2025-02-21 | 16.63 | $16.59 | 56606 |
| 2025-02-20 | 16.63 | $16.57 | 43105 |
| 2025-02-19 | 16.64 | $16.59 | 61600 |
| 2025-02-18 | 16.64 | $16.61 | 29600 |
| 2025-02-14 | 16.64 | $16.63 | 37100 |
| 2025-02-13 | 16.63 | $16.58 | 48500 |
| 2025-02-12 | 16.63 | $16.61 | 83321 |
| 2025-02-11 | 16.63 | $16.61 | 54643 |
| 2025-02-10 | 16.62 | $16.61 | 45200 |
| 2025-02-07 | 16.61 | $16.61 | 55100 |
| 2025-02-06 | 16.61 | $16.64 | 37345 |
| 2025-02-05 | 16.59 | $16.67 | 61700 |
| 2025-02-04 | 16.56 | $16.65 | 77715 |
| 2025-02-03 | 16.53 | $16.59 | 43700 |
| 2025-01-31 | 16.51 | $16.60 | 44700 |
| 2025-01-30 | 16.49 | $16.59 | 58125 |
| 2025-01-29 | 16.46 | $16.55 | 62427 |
| 2025-01-28 | 16.43 | $16.50 | 65800 |
| 2025-01-27 | 16.41 | $16.49 | 68145 |
| 2025-01-24 | 16.39 | $16.56 | 35210 |
| 2025-01-23 | 16.36 | $16.59 | 68713 |
| 2025-01-22 | 16.30 | $16.49 | 84000 |
| 2025-01-21 | 16.27 | $16.46 | 39500 |
| 2025-01-17 | 16.23 | $16.40 | 51900 |
| 2025-01-16 | 16.20 | $16.38 | 82100 |
| 2025-01-15 | 16.17 | $16.29 | 50710 |
| 2025-01-14 | 16.16 | $16.21 | 69945 |
| 2025-01-13 | 16.15 | $16.12 | 42400 |
| 2025-01-10 | 16.17 | $16.17 | 78100 |
| 2025-01-08 | 16.19 | $16.27 | 52324 |
| 2025-01-07 | 16.18 | $16.27 | 33227 |
| 2025-01-06 | 16.17 | $16.28 | 36100 |
| 2025-01-03 | 16.16 | $16.24 | 36600 |
| 2025-01-02 | 16.16 | $16.22 | 60341 |
| 2024-12-31 | 16.16 | $16.12 | 144624 |
| 2024-12-30 | 16.19 | $16.06 | 112022 |
| 2024-12-27 | 16.23 | $16.11 | 71127 |
| 2024-12-26 | 16.27 | $16.23 | 408734 |
| 2024-12-24 | 16.29 | $16.32 | 25900 |
| 2024-12-23 | 16.30 | $16.22 | 67800 |
| 2024-12-20 | 16.33 | $16.22 | 58200 |
| 2024-12-19 | 16.36 | $16.15 | 84330 |
| 2024-12-18 | 16.41 | $16.14 | 170104 |
| 2024-12-17 | 16.48 | $16.26 | 209121 |
| 2024-12-16 | 16.53 | $16.44 | 73703 |
| 2024-12-13 | 16.55 | $16.45 | 73600 |
| 2024-12-12 | 16.58 | $16.48 | 108106 |
| 2024-12-11 | 16.60 | $16.58 | 128741 |
| 2024-12-10 | 16.60 | $16.57 | 71716 |
| 2024-12-09 | 16.61 | $16.56 | 73610 |
| 2024-12-06 | 16.62 | $16.65 | 109231 |
| 2024-12-05 | 16.61 | $16.57 | 116700 |
| 2024-12-04 | 16.62 | $16.59 | 158900 |
| 2024-12-03 | 16.62 | $16.63 | 143000 |
| 2024-12-02 | 16.61 | $16.62 | 86900 |
| 2024-11-29 | 16.61 | $16.70 | 51012 |
| 2024-11-27 | 16.59 | $16.53 | 91918 |
| 2024-11-26 | 16.60 | $16.59 | 85900 |
| 2024-11-25 | 16.60 | $16.65 | 62047 |
| 2024-11-22 | 16.59 | $16.60 | 64300 |
| 2024-11-21 | 16.59 | $16.57 | 64600 |
| 2024-11-20 | 16.59 | $16.55 | 37221 |
| 2024-11-19 | 16.60 | $16.52 | 116637 |
| 2024-11-18 | 16.62 | $16.50 | 104640 |
| 2024-11-15 | 16.64 | $16.48 | 83600 |
| 2024-11-14 | 16.67 | $16.54 | 52046 |
| 2024-11-13 | 16.69 | $16.60 | 65943 |
| 2024-11-12 | 16.70 | $16.61 | 66200 |
| 2024-11-11 | 16.71 | $16.81 | 61100 |
| 2024-11-08 | 16.68 | $16.92 | 165638 |
| 2024-11-07 | 16.62 | $16.67 | 95400 |
| 2024-11-06 | 16.61 | $16.51 | 86000 |
| 2024-11-05 | 16.62 | $16.51 | 48000 |
| 2024-11-04 | 16.64 | $16.61 | 24910 |
| 2024-11-01 | 16.64 | $16.66 | 63700 |
| 2024-10-31 | 16.62 | $16.64 | 39924 |
| 2024-10-30 | 16.61 | $16.63 | 48720 |
| 2024-10-29 | 16.60 | $16.52 | 62600 |
| 2024-10-28 | 16.62 | $16.57 | 37700 |
| 2024-10-25 | 16.62 | $16.54 | 157400 |
| 2024-10-24 | 16.63 | $16.47 | 51122 |
| 2024-10-23 | 16.65 | $16.49 | 47400 |
| 2024-10-22 | 16.67 | $16.57 | 95816 |
| 2024-10-21 | 16.68 | $16.56 | 110500 |
| 2024-10-18 | 16.70 | $16.58 | 54600 |
| 2024-10-17 | 16.70 | $16.57 | 48642 |
| 2024-10-16 | 16.72 | $16.59 | 105200 |
| 2024-10-15 | 16.73 | $16.58 | 70800 |
| 2024-10-14 | 16.74 | $16.64 | 77115 |
| 2024-10-11 | 16.74 | $16.59 | 34033 |
| 2024-10-10 | 16.75 | $16.64 | 143000 |
| 2024-10-09 | 16.74 | $16.72 | 82300 |
| 2024-10-08 | 16.72 | $16.72 | 77100 |
| 2024-10-07 | 16.70 | $16.65 | 76600 |
| 2024-10-04 | 16.69 | $16.66 | 119506 |
| 2024-10-03 | 16.67 | $16.75 | 83800 |
| 2024-10-02 | 16.62 | $16.65 | 98649 |
| 2024-10-01 | 16.59 | $16.58 | 117600 |
| 2024-09-30 | 16.57 | $16.72 | 83839 |
| 2024-09-27 | 16.51 | $16.50 | 66103 |
| 2024-09-26 | 16.49 | $16.58 | 103112 |
| 2024-09-25 | 16.45 | $16.53 | 81126 |
| 2024-09-24 | 16.42 | $16.50 | 66400 |
| 2024-09-23 | 16.38 | $16.43 | 54134 |
| 2024-09-20 | 16.34 | $16.42 | 33100 |
| 2024-09-19 | 16.31 | $16.39 | 88000 |
| 2024-09-18 | 16.27 | $16.37 | 105316 |
| 2024-09-17 | 16.23 | $16.30 | 88500 |
| 2024-09-16 | 16.20 | $16.18 | 49800 |
| 2024-09-13 | 16.19 | $16.13 | 72900 |
| 2024-09-12 | 16.19 | $16.06 | 53131 |
| 2024-09-11 | 16.20 | $16.13 | 143400 |
| 2024-09-10 | 16.19 | $16.15 | 74546 |
| 2024-09-09 | 16.18 | $16.18 | 79700 |
| 2024-09-06 | 16.16 | $16.11 | 47400 |
| 2024-09-05 | 16.15 | $16.11 | 93238 |
| 2024-09-04 | 16.14 | $16.18 | 30207 |
| 2024-09-03 | 16.11 | $16.08 | 54800 |
| 2024-08-30 | 16.10 | $16.16 | 44619 |
| 2024-08-29 | 16.07 | $16.19 | 67100 |
| 2024-08-28 | 16.02 | $16.07 | 95931 |
| 2024-08-27 | 15.99 | $16.09 | 41919 |
| 2024-08-26 | 15.95 | $16.04 | 26124 |
| 2024-08-23 | 15.92 | $16.08 | 34800 |
| 2024-08-22 | 15.87 | $15.95 | 38300 |
| 2024-08-21 | 15.83 | $15.89 | 85536 |
| 2024-08-20 | 15.81 | $15.90 | 72700 |
| 2024-08-19 | 15.78 | $15.78 | 54700 |
| 2024-08-16 | 15.77 | $15.77 | 32500 |
| 2024-08-15 | 15.75 | $15.77 | 46700 |
| 2024-08-14 | 15.74 | $15.76 | 39604 |
| 2024-08-13 | 15.72 | $15.72 | 43600 |
| 2024-08-12 | 15.71 | $15.71 | 44500 |
| 2024-08-09 | 15.70 | $15.72 | 54100 |
| 2024-08-08 | 15.68 | $15.72 | 69700 |
| 2024-08-07 | 15.66 | $15.69 | 104812 |
| 2024-08-06 | 15.65 | $15.55 | 106328 |
| 2024-08-05 | 15.65 | $15.42 | 127800 |
| 2024-08-02 | 15.69 | $15.65 | 101100 |
| 2024-08-01 | 15.69 | $15.76 | 79939 |
| 2024-07-31 | 15.66 | $15.71 | 57000 |
| 2024-07-30 | 15.63 | $15.68 | 51100 |
| 2024-07-29 | 15.61 | $15.58 | 66417 |
| 2024-07-26 | 15.60 | $15.57 | 43000 |
| 2024-07-25 | 15.60 | $15.58 | 65033 |
| 2024-07-24 | 15.59 | $15.56 | 40900 |
| 2024-07-23 | 15.58 | $15.60 | 51200 |
| 2024-07-22 | 15.56 | $15.59 | 71900 |
| 2024-07-19 | 15.54 | $15.53 | 84800 |
| 2024-07-18 | 15.53 | $15.59 | 71600 |
| 2024-07-17 | 15.51 | $15.61 | 80700 |
| 2024-07-16 | 15.47 | $15.61 | 89900 |
| 2024-07-15 | 15.43 | $15.47 | 89846 |
| 2024-07-12 | 15.42 | $15.45 | 114600 |
| 2024-07-11 | 15.40 | $15.49 | 101106 |
| 2024-07-10 | 15.37 | $15.51 | 105749 |
| 2024-07-09 | 15.33 | $15.46 | 89200 |
| 2024-07-08 | 15.30 | $15.38 | 65100 |
| 2024-07-05 | 15.28 | $15.35 | 98100 |
| 2024-07-03 | 15.26 | $15.36 | 61300 |
| 2024-07-02 | 15.23 | $15.28 | 88304 |
| 2024-07-01 | 15.22 | $15.19 | 303000 |
| 2024-06-28 | 15.22 | $15.33 | 95430 |
| 2024-06-27 | 15.19 | $15.30 | 95038 |
| 2024-06-26 | 15.17 | $15.19 | 68241 |
| 2024-06-25 | 15.17 | $15.14 | 35507 |
| 2024-06-24 | 15.17 | $15.12 | 48210 |
| 2024-06-21 | 15.18 | $15.14 | 31507 |
| 2024-06-20 | 15.19 | $15.15 | 60206 |
| 2024-06-18 | 15.20 | $15.12 | 78846 |
| 2024-06-17 | 15.21 | $15.12 | 88600 |
| 2024-06-14 | 15.23 | $15.18 | 36000 |
| 2024-06-13 | 15.24 | $15.28 | 67441 |
| 2024-06-12 | 15.23 | $15.30 | 95448 |
| 2024-06-11 | 15.21 | $15.23 | 46100 |
| 2024-06-10 | 15.20 | $15.27 | 34120 |
| 2024-06-07 | 15.18 | $15.28 | 50220 |
| 2024-06-06 | 15.16 | $15.27 | 54300 |
| 2024-06-05 | 15.14 | $15.30 | 62000 |
| 2024-06-04 | 15.10 | $15.19 | 41535 |
| 2024-06-03 | 15.09 | $15.12 | 72022 |
| 2024-05-31 | 15.08 | $15.05 | 55607 |
| 2024-05-30 | 15.09 | $14.98 | 196000 |
| 2024-05-29 | 15.12 | $14.98 | 131100 |
| 2024-05-28 | 15.15 | $15.02 | 68000 |
| 2024-05-24 | 15.18 | $15.12 | 63600 |
| 2024-05-23 | 15.19 | $15.12 | 110019 |
| 2024-05-22 | 15.20 | $15.20 | 401900 |
| 2024-05-21 | 15.20 | $15.23 | 74718 |
| 2024-05-20 | 15.19 | $15.23 | 23300 |
| 2024-05-17 | 15.18 | $15.24 | 38700 |
| 2024-05-16 | 15.17 | $15.30 | 114000 |
| 2024-05-15 | 15.14 | $15.27 | 26500 |
| 2024-05-14 | 15.11 | $15.17 | 60542 |
| 2024-05-13 | 15.10 | $15.09 | 80043 |
| 2024-05-10 | 15.10 | $15.07 | 39034 |
| 2024-05-09 | 15.11 | $15.10 | 28241 |
| 2024-05-08 | 15.12 | $15.20 | 73314 |
| 2024-05-07 | 15.10 | $15.23 | 49901 |
| 2024-05-06 | 15.08 | $15.20 | 156943 |
| 2024-05-03 | 15.06 | $15.18 | 50400 |
| 2024-05-02 | 15.04 | $15.12 | 48500 |
| 2024-05-01 | 15.03 | $15.08 | 68703 |
| 2024-04-30 | 15.03 | $15.01 | 146600 |
| 2024-04-29 | 15.04 | $15.08 | 95200 |
| 2024-04-26 | 15.04 | $15.09 | 59500 |
| 2024-04-25 | 15.03 | $14.97 | 108047 |
| 2024-04-24 | 15.06 | $15.09 | 36200 |
| 2024-04-23 | 15.06 | $15.11 | 25509 |
| 2024-04-22 | 15.06 | $15.08 | 51630 |
| 2024-04-19 | 15.06 | $15.03 | 19400 |
| 2024-04-18 | 15.08 | $15.03 | 35900 |
| 2024-04-17 | 15.10 | $14.96 | 23646 |
| 2024-04-16 | 15.13 | $14.95 | 27900 |
| 2024-04-15 | 15.18 | $14.94 | 97323 |
| 2024-04-12 | 15.24 | $15.05 | 58535 |
| 2024-04-11 | 15.28 | $15.11 | 50900 |
| 2024-04-10 | 15.31 | $15.17 | 106800 |
| 2024-04-09 | 15.34 | $15.37 | 28811 |
| 2024-04-08 | 15.33 | $15.34 | 33940 |
| 2024-04-05 | 15.33 | $15.30 | 33523 |
| 2024-04-04 | 15.33 | $15.30 | 47627 |
| 2024-04-03 | 15.34 | $15.28 | 28900 |
| 2024-04-02 | 15.35 | $15.32 | 85437 |
| 2024-04-01 | 15.35 | $15.30 | 84749 |
| 2024-03-28 | 15.36 | $15.38 | 121414 |
| 2024-03-27 | 15.35 | $15.39 | 43900 |
| 2024-03-26 | 15.33 | $15.30 | 45200 |
| 2024-03-25 | 15.34 | $15.26 | 69200 |
| 2024-03-22 | 15.35 | $15.31 | 63900 |
| 2024-03-21 | 15.35 | $15.44 | 80346 |
| 2024-03-20 | 15.33 | $15.41 | 55413 |
| 2024-03-19 | 15.31 | $15.34 | 70746 |
| 2024-03-18 | 15.30 | $15.27 | 25700 |
| 2024-03-15 | 15.30 | $15.23 | 46941 |
| 2024-03-14 | 15.31 | $15.24 | 94412 |
| 2024-03-13 | 15.32 | $15.36 | 85400 |
| 2024-03-12 | 15.31 | $15.35 | 85200 |
| 2024-03-11 | 15.30 | $15.37 | 80504 |
| 2024-03-08 | 15.28 | $15.28 | 63600 |
| 2024-03-07 | 15.27 | $15.32 | 91421 |
| 2024-03-06 | 15.26 | $15.26 | 124800 |
| 2024-03-05 | 15.26 | $15.17 | 211237 |
| 2024-03-04 | 15.27 | $15.17 | 194522 |
| 2024-03-01 | 15.29 | $15.24 | 163300 |
| 2024-02-29 | 15.29 | $15.20 | 354600 |
| 2024-02-28 | 15.31 | $15.17 | 106900 |
| 2024-02-27 | 15.33 | $15.20 | 109000 |
| 2024-02-26 | 15.35 | $15.21 | 79415 |
| 2024-02-23 | 15.37 | $15.32 | 97502 |
| 2024-02-22 | 15.37 | $15.35 | 65041 |
| 2024-02-21 | 15.36 | $15.40 | 106428 |
| 2024-02-20 | 15.35 | $15.33 | 102311 |
| 2024-02-16 | 15.34 | $15.31 | 51738 |
| 2024-02-15 | 15.33 | $15.34 | 104000 |
| 2024-02-14 | 15.32 | $15.32 | 57625 |
| 2024-02-13 | 15.30 | $15.24 | 111109 |
| 2024-02-12 | 15.31 | $15.31 | 24600 |
| 2024-02-09 | 15.29 | $15.34 | 57200 |
| 2024-02-08 | 15.27 | $15.30 | 48812 |
| 2024-02-07 | 15.25 | $15.36 | 119100 |
| 2024-02-06 | 15.22 | $15.35 | 22907 |
| 2024-02-05 | 15.18 | $15.26 | 70513 |
| 2024-02-02 | 15.15 | $15.37 | 294800 |
| 2024-02-01 | 15.10 | $15.15 | 45800 |
| 2024-01-31 | 15.08 | $15.09 | 61841 |
| 2024-01-30 | 15.07 | $15.09 | 35147 |
| 2024-01-29 | 15.06 | $15.10 | 51800 |
| 2024-01-26 | 15.05 | $15.04 | 95934 |
| 2024-01-25 | 15.05 | $15.06 | 72900 |
| 2024-01-24 | 15.04 | $15.03 | 100700 |
| 2024-01-23 | 15.04 | $14.95 | 86600 |
| 2024-01-22 | 15.06 | $14.97 | 88705 |
| 2024-01-19 | 15.07 | $14.90 | 93800 |
| 2024-01-18 | 15.10 | $14.97 | 46700 |
| 2024-01-17 | 15.12 | $14.97 | 98129 |
| 2024-01-16 | 15.14 | $15.01 | 90547 |
| 2024-01-12 | 15.16 | $15.15 | 66900 |
| 2024-01-11 | 15.15 | $15.17 | 86022 |
| 2024-01-10 | 15.13 | $15.17 | 122730 |
| 2024-01-09 | 15.11 | $15.09 | 89800 |
| 2024-01-08 | 15.10 | $15.07 | 113100 |
| 2024-01-05 | 15.09 | $15.05 | 52200 |
| 2024-01-04 | 15.08 | $15.02 | 34119 |
| 2024-01-03 | 15.08 | $15.03 | 75417 |
| 2024-01-02 | 15.08 | $15.03 | 72200 |
| 2023-12-29 | 15.08 | $15.00 | 126000 |
| 2023-12-28 | 15.08 | $15.00 | 116605 |
| 2023-12-27 | 15.08 | $14.97 | 222800 |
| 2023-12-26 | 15.09 | $15.02 | 153800 |
| 2023-12-22 | 15.08 | $15.11 | 99208 |
| 2023-12-21 | 15.06 | $15.06 | 94726 |
| 2023-12-20 | 15.04 | $15.03 | 95800 |
| 2023-12-19 | 15.02 | $15.09 | 101440 |
| 2023-12-18 | 14.99 | $15.05 | 77838 |
| 2023-12-15 | 14.96 | $15.05 | 114641 |
| 2023-12-14 | 14.92 | $14.95 | 166800 |
| 2023-12-13 | 14.90 | $14.86 | 249011 |
| 2023-12-12 | 14.89 | $14.83 | 80300 |
| 2023-12-11 | 14.89 | $14.84 | 103000 |
| 2023-12-08 | 14.89 | $14.87 | 98500 |
| 2023-12-07 | 14.87 | $14.91 | 140700 |
| 2023-12-06 | 14.84 | $14.92 | 91344 |
| 2023-12-05 | 14.81 | $14.86 | 105100 |
| 2023-12-04 | 14.78 | $14.82 | 156841 |
| 2023-12-01 | 14.76 | $14.91 | 75100 |
| 2023-11-30 | 14.71 | $14.72 | 78900 |
| 2023-11-29 | 14.70 | $14.70 | 73102 |
| 2023-11-28 | 14.68 | $14.66 | 59000 |
| 2023-11-27 | 14.67 | $14.67 | 54200 |
| 2023-11-24 | 14.66 | $14.77 | 16735 |
| 2023-11-22 | 14.62 | $14.76 | 85205 |
| 2023-11-21 | 14.58 | $14.74 | 72100 |
| 2023-11-20 | 14.53 | $14.80 | 66900 |
| 2023-11-17 | 14.47 | $14.68 | 62218 |
| 2023-11-16 | 14.42 | $14.67 | 67600 |
| 2023-11-15 | 14.36 | $14.53 | 55000 |
| 2023-11-14 | 14.32 | $14.52 | 49900 |
| 2023-11-13 | 14.28 | $14.28 | 39200 |
| 2023-11-10 | 14.28 | $14.36 | 42600 |
| 2023-11-09 | 14.27 | $14.26 | 58800 |
| 2023-11-08 | 14.28 | $14.41 | 70300 |
| 2023-11-07 | 14.25 | $14.55 | 36200 |
| 2023-11-06 | 14.19 | $14.52 | 37400 |
| 2023-11-03 | 14.13 | $14.65 | 66323 |
| 2023-11-02 | 14.04 | $14.49 | 68230 |
| 2023-11-01 | 13.96 | $14.26 | 51900 |
| 2023-10-31 | 13.91 | $14.04 | 55600 |
| 2023-10-30 | 13.91 | $14.00 | 35700 |
| 2023-10-27 | 13.92 | $13.95 | 49300 |
| 2023-10-26 | 13.95 | $13.98 | 41100 |
| 2023-10-25 | 13.97 | $13.94 | 34000 |
| 2023-10-24 | 14.00 | $14.06 | 33409 |
| 2023-10-23 | 14.02 | $14.03 | 45444 |
| 2023-10-20 | 14.04 | $14.03 | 90700 |
| 2023-10-19 | 14.08 | $14.01 | 55817 |
| 2023-10-18 | 14.12 | $14.15 | 31100 |
| 2023-10-17 | 14.14 | $14.18 | 84500 |
| 2023-10-16 | 14.16 | $14.16 | 108600 |
| 2023-10-13 | 14.19 | $14.14 | 54600 |
| 2023-10-12 | 14.23 | $14.18 | 69746 |
| 2023-10-11 | 14.27 | $14.31 | 140531 |
| 2023-10-10 | 14.29 | $14.37 | 123322 |
| 2023-10-09 | 14.30 | $14.37 | 68702 |
| 2023-10-06 | 14.31 | $14.33 | 32300 |
| 2023-10-05 | 14.34 | $14.26 | 53748 |
| 2023-10-04 | 14.39 | $14.25 | 56736 |
| 2023-10-03 | 14.44 | $14.14 | 73100 |
| 2023-10-02 | 14.54 | $14.34 | 79900 |
| 2023-09-29 | 14.60 | $14.49 | 105700 |
| 2023-09-28 | 14.65 | $14.45 | 48303 |
| 2023-09-27 | 14.71 | $14.49 | 62000 |
| 2023-09-26 | 14.78 | $14.54 | 59022 |
| 2023-09-25 | 14.84 | $14.59 | 317500 |
| 2023-09-22 | 14.91 | $14.79 | 42800 |
| 2023-09-21 | 14.95 | $14.77 | 53000 |
| 2023-09-20 | 14.99 | $14.88 | 35606 |
| 2023-09-19 | 15.03 | $14.92 | 49325 |
| 2023-09-18 | 15.05 | $14.91 | 64400 |
| 2023-09-15 | 15.09 | $14.89 | 54200 |
| 2023-09-14 | 15.14 | $14.92 | 64600 |
| 2023-09-13 | 15.18 | $15.16 | 50600 |
| 2023-09-12 | 15.19 | $15.12 | 27500 |
| 2023-09-11 | 15.20 | $15.12 | 29000 |
| 2023-09-08 | 15.22 | $15.10 | 35822 |
| 2023-09-07 | 15.24 | $15.11 | 43901 |
| 2023-09-06 | 15.26 | $15.16 | 37027 |
| 2023-09-05 | 15.28 | $15.25 | 75900 |
| 2023-09-01 | 15.28 | $15.35 | 29600 |
| 2023-08-31 | 15.26 | $15.35 | 33822 |
| 2023-08-30 | 15.23 | $15.30 | 26721 |
| 2023-08-29 | 15.21 | $15.30 | 48400 |
| 2023-08-28 | 15.19 | $15.19 | 33303 |
| 2023-08-25 | 15.18 | $15.19 | 25210 |
| 2023-08-24 | 15.18 | $15.17 | 24500 |
| 2023-08-23 | 15.18 | $15.18 | 24700 |
| 2023-08-22 | 15.17 | $15.20 | 62038 |
| 2023-08-21 | 15.16 | $15.05 | 59300 |
| 2023-08-18 | 15.18 | $14.97 | 33200 |
| 2023-08-17 | 15.22 | $14.96 | 24632 |
| 2023-08-16 | 15.27 | $15.17 | 35039 |
| 2023-08-15 | 15.28 | $15.26 | 30339 |
| 2023-08-14 | 15.28 | $15.32 | 115618 |
| 2023-08-11 | 15.26 | $15.18 | 36500 |
| 2023-08-10 | 15.27 | $15.18 | 30641 |
| 2023-08-09 | 15.27 | $15.23 | 25100 |
| 2023-08-08 | 15.27 | $15.23 | 51300 |
| 2023-08-07 | 15.26 | $15.38 | 44236 |
| 2023-08-04 | 15.23 | $15.23 | 20500 |
| 2023-08-03 | 15.21 | $15.17 | 39738 |
| 2023-08-02 | 15.21 | $15.24 | 111400 |
| 2023-08-01 | 15.19 | $15.21 | 38527 |
| 2023-07-31 | 15.18 | $15.27 | 38800 |
| 2023-07-28 | 15.15 | $15.21 | 45800 |
| 2023-07-27 | 15.12 | $14.99 | 55629 |
| 2023-07-26 | 15.14 | $15.13 | 35100 |
| 2023-07-25 | 15.13 | $15.10 | 43800 |
| 2023-07-24 | 15.13 | $15.11 | 27348 |
| 2023-07-21 | 15.12 | $15.10 | 37047 |
| 2023-07-20 | 15.11 | $15.10 | 31300 |
| 2023-07-19 | 15.11 | $15.16 | 64500 |
| 2023-07-18 | 15.08 | $15.27 | 121127 |
| 2023-07-17 | 15.03 | $15.20 | 245600 |
| 2023-07-14 | 14.98 | $14.86 | 63001 |
| 2023-07-13 | 15.00 | $15.04 | 37400 |
| 2023-07-12 | 14.98 | $15.15 | 67800 |
| 2023-07-11 | 14.94 | $14.99 | 30600 |
| 2023-07-10 | 14.92 | $14.93 | 42900 |
| 2023-07-07 | 14.92 | $14.92 | 36700 |
| 2023-07-06 | 14.91 | $14.93 | 45500 |
| 2023-07-05 | 14.90 | $15.00 | 65500 |
| 2023-07-03 | 14.87 | $14.91 | 9100 |
| 2023-06-30 | 14.85 | $14.89 | 31407 |
| 2023-06-29 | 14.84 | $14.88 | 77900 |
| 2023-06-28 | 14.83 | $14.94 | 30400 |
| 2023-06-27 | 14.80 | $14.89 | 53500 |
| 2023-06-26 | 14.78 | $14.88 | 46444 |
| 2023-06-23 | 14.76 | $14.86 | 142804 |
| 2023-06-22 | 14.74 | $14.82 | 206410 |
| 2023-06-21 | 14.72 | $14.68 | 62548 |
| 2023-06-20 | 14.73 | $14.71 | 58800 |
| 2023-06-16 | 14.74 | $14.70 | 48615 |
| 2023-06-15 | 14.75 | $14.73 | 54000 |
| 2023-06-14 | 14.75 | $14.83 | 39207 |
| 2023-06-13 | 14.74 | $14.78 | 59300 |
| 2023-06-12 | 14.73 | $14.79 | 53000 |
| 2023-06-09 | 14.72 | $14.75 | 50500 |
| 2023-06-08 | 14.71 | $14.78 | 32400 |
| 2023-06-07 | 14.70 | $14.72 | 48700 |
| 2023-06-06 | 14.70 | $14.73 | 60300 |
| 2023-06-05 | 14.69 | $14.76 | 49501 |
| 2023-06-02 | 14.68 | $14.79 | 43000 |
| 2023-06-01 | 14.67 | $14.72 | 57300 |
| 2023-05-31 | 14.66 | $14.65 | 71100 |
| 2023-05-30 | 14.67 | $14.78 | 25942 |
| 2023-05-26 | 14.65 | $14.83 | 48400 |
| 2023-05-25 | 14.62 | $14.54 | 67317 |
| 2023-05-24 | 14.65 | $14.56 | 28123 |
| 2023-05-23 | 14.67 | $14.60 | 31728 |
| 2023-05-22 | 14.70 | $14.61 | 31123 |
| 2023-05-19 | 14.72 | $14.59 | 80600 |
| 2023-05-18 | 14.76 | $14.68 | 47700 |
| 2023-05-17 | 14.78 | $14.67 | 26031 |
| 2023-05-16 | 14.80 | $14.63 | 45000 |
| 2023-05-15 | 14.84 | $14.64 | 101248 |
| 2023-05-12 | 14.89 | $14.68 | 44047 |
| 2023-05-11 | 14.93 | $14.85 | 35400 |
| 2023-05-10 | 14.94 | $14.99 | 26206 |
| 2023-05-09 | 14.92 | $14.95 | 13200 |
| 2023-05-08 | 14.91 | $14.98 | 7100 |
| 2023-05-05 | 14.90 | $15.00 | 44600 |
| 2023-05-04 | 14.87 | $14.91 | 86945 |
| 2023-05-03 | 14.86 | $14.92 | 43534 |
| 2023-05-02 | 14.85 | $14.88 | 16600 |
| 2023-05-01 | 14.84 | $14.99 | 32300 |
| 2023-04-28 | 14.81 | $14.94 | 52330 |
| 2023-04-27 | 14.78 | $14.94 | 35100 |
| 2023-04-26 | 14.75 | $14.83 | 77100 |
| 2023-04-25 | 14.74 | $14.78 | 28228 |
| 2023-04-24 | 14.73 | $14.81 | 61324 |
| 2023-04-21 | 14.72 | $14.75 | 18232 |
| 2023-04-20 | 14.72 | $14.79 | 21300 |
| 2023-04-19 | 14.72 | $14.81 | 84200 |
| 2023-04-18 | 14.70 | $14.76 | 193700 |
| 2023-04-17 | 14.70 | $14.82 | 62000 |
| 2023-04-14 | 14.68 | $14.77 | 21813 |
| 2023-04-13 | 14.68 | $14.84 | 106142 |
| 2023-04-12 | 14.65 | $14.86 | 54524 |
| 2023-04-11 | 14.62 | $14.77 | 38902 |
| 2023-04-10 | 14.61 | $14.70 | 102149 |
| 2023-04-06 | 14.60 | $14.71 | 113913 |
| 2023-04-05 | 14.60 | $14.63 | 29435 |
| 2023-04-04 | 14.61 | $14.73 | 81000 |
| 2023-04-03 | 14.61 | $14.83 | 83200 |
| 2023-03-31 | 14.58 | $14.82 | 122326 |
| 2023-03-30 | 14.56 | $14.79 | 17833 |
| 2023-03-29 | 14.53 | $14.72 | 15400 |
| 2023-03-28 | 14.52 | $14.59 | 21505 |
| 2023-03-27 | 14.54 | $14.53 | 39247 |
| 2023-03-24 | 14.57 | $14.54 | 19400 |
| 2023-03-23 | 14.61 | $14.64 | 49000 |
| 2023-03-22 | 14.63 | $14.63 | 31523 |
| 2023-03-21 | 14.67 | $14.72 | 45200 |
| 2023-03-20 | 14.69 | $14.51 | 25900 |
| 2023-03-17 | 14.76 | $14.57 | 34534 |
| 2023-03-16 | 14.83 | $14.69 | 72313 |
| 2023-03-15 | 14.88 | $14.54 | 77400 |
| 2023-03-14 | 14.98 | $14.72 | 41900 |
| 2023-03-13 | 15.06 | $14.53 | 54600 |
| 2023-03-10 | 15.19 | $14.79 | 58703 |
| 2023-03-09 | 15.29 | $14.90 | 190600 |
| 2023-03-08 | 15.38 | $15.20 | 65000 |
| 2023-03-07 | 15.42 | $15.33 | 17700 |
| 2023-03-06 | 15.44 | $15.53 | 54109 |
| 2023-03-03 | 15.42 | $15.63 | 27227 |
| 2023-03-02 | 15.38 | $15.47 | 39000 |
| 2023-03-01 | 15.37 | $15.43 | 50918 |
| 2023-02-28 | 15.37 | $15.45 | 62142 |
| 2023-02-27 | 15.36 | $15.28 | 69220 |
| 2023-02-24 | 15.38 | $15.10 | 40037 |
| 2023-02-23 | 15.45 | $15.22 | 30200 |
| 2023-02-22 | 15.50 | $15.13 | 42733 |
| 2023-02-21 | 15.58 | $15.14 | 37000 |
| 2023-02-17 | 15.66 | $15.43 | 17500 |
| 2023-02-16 | 15.71 | $15.47 | 32100 |
| 2023-02-15 | 15.75 | $15.63 | 29100 |
| 2023-02-14 | 15.76 | $15.59 | 46500 |
| 2023-02-13 | 15.78 | $15.54 | 31807 |
| 2023-02-10 | 15.82 | $15.48 | 38900 |
| 2023-02-09 | 15.87 | $15.54 | 57000 |
| 2023-02-08 | 15.92 | $15.76 | 43930 |
| 2023-02-07 | 15.92 | $15.95 | 79305 |
| 2023-02-06 | 15.89 | $15.82 | 71100 |
| 2023-02-03 | 15.88 | $15.91 | 39944 |
| 2023-02-02 | 15.84 | $15.96 | 61136 |
| 2023-02-01 | 15.79 | $15.83 | 68717 |
| 2023-01-31 | 15.75 | $15.82 | 48514 |
| 2023-01-30 | 15.71 | $15.64 | 53100 |
| 2023-01-27 | 15.70 | $15.69 | 50000 |
| 2023-01-26 | 15.68 | $15.73 | 87200 |
| 2023-01-25 | 15.65 | $15.75 | 58900 |
| 2023-01-24 | 15.60 | $15.55 | 43518 |
| 2023-01-23 | 15.58 | $15.58 | 44600 |
| 2023-01-20 | 15.56 | $15.56 | 46100 |
| 2023-01-19 | 15.53 | $15.69 | 25800 |
| 2023-01-18 | 15.48 | $15.74 | 28700 |
| 2023-01-17 | 15.40 | $15.78 | 70800 |
| 2023-01-13 | 15.30 | $15.71 | 115938 |
| 2023-01-12 | 15.20 | $15.70 | 59924 |
| 2023-01-11 | 15.08 | $15.63 | 168600 |
| 2023-01-10 | 14.96 | $15.31 | 60042 |
| 2023-01-09 | 14.88 | $15.16 | 62000 |
| 2023-01-06 | 14.83 | $15.08 | 51201 |
| 2023-01-05 | 14.78 | $14.85 | 74519 |
| 2023-01-04 | 14.78 | $14.85 | 45528 |
| 2023-01-03 | 14.77 | $14.77 | 86300 |
| 2022-12-30 | 14.78 | $14.69 | 146800 |
| 2022-12-29 | 14.82 | $14.79 | 218637 |
| 2022-12-28 | 14.83 | $14.46 | 86318 |
| 2022-12-27 | 14.92 | $14.51 | 90029 |
| 2022-12-23 | 15.01 | $14.79 | 79800 |
| 2022-12-22 | 15.06 | $14.64 | 140900 |
| 2022-12-21 | 15.15 | $14.76 | 188037 |
| 2022-12-20 | 15.23 | $14.78 | 207423 |
| 2022-12-19 | 15.31 | $14.97 | 103800 |
| 2022-12-16 | 15.37 | $15.08 | 151246 |
| 2022-12-15 | 15.41 | $15.15 | 78708 |
| 2022-12-14 | 15.44 | $15.22 | 184831 |
| 2022-12-13 | 15.46 | $15.18 | 74230 |
| 2022-12-12 | 15.50 | $15.29 | 68844 |
| 2022-12-09 | 15.51 | $15.47 | 65105 |
| 2022-12-08 | 15.49 | $15.59 | 46900 |
| 2022-12-07 | 15.43 | $15.57 | 100700 |
| 2022-12-06 | 15.37 | $15.61 | 106800 |
| 2022-12-05 | 15.29 | $15.79 | 1.1M |
| 2022-12-02 | 15.16 | $15.46 | 81200 |
| 2022-12-01 | 15.07 | $15.36 | 76441 |
| 2022-11-30 | 14.99 | $15.31 | 101248 |
| 2022-11-29 | 14.91 | $15.00 | 56110 |
| 2022-11-28 | 14.88 | $14.88 | 144800 |
| 2022-11-25 | 14.87 | $14.97 | 22134 |
| 2022-11-23 | 14.84 | $14.93 | 72733 |
| 2022-11-22 | 14.81 | $14.96 | 115700 |
| 2022-11-21 | 14.77 | $14.78 | 142600 |
| 2022-11-18 | 14.76 | $14.67 | 110100 |
| 2022-11-17 | 14.78 | $14.71 | 128100 |
| 2022-11-16 | 14.78 | $14.78 | 48130 |
| 2022-11-15 | 14.77 | $14.87 | 71200 |
| 2022-11-14 | 14.74 | $14.76 | 91607 |
| 2022-11-11 | 14.73 | $14.86 | 111500 |
| 2022-11-10 | 14.70 | $14.89 | 45200 |
| 2022-11-09 | 14.65 | $14.61 | 53245 |
| 2022-11-08 | 14.65 | $14.83 | 67500 |
| 2022-11-07 | 14.61 | $14.73 | 111600 |
| 2022-11-04 | 14.58 | $14.74 | 30600 |
| 2022-11-03 | 14.55 | $14.70 | 48900 |
| 2022-11-02 | 14.52 | $14.70 | 31300 |
| 2022-11-01 | 14.48 | $14.86 | 38922 |
| 2022-10-31 | 14.41 | $14.64 | 61746 |
| 2022-10-28 | 14.37 | $14.66 | 100246 |
| 2022-10-27 | 14.32 | $14.61 | 92728 |
| 2022-10-26 | 14.27 | $14.65 | 46820 |
| 2022-10-25 | 14.21 | $14.60 | 42049 |
| 2022-10-24 | 14.14 | $14.41 | 32648 |
| 2022-10-21 | 14.11 | $14.34 | 41943 |
| 2022-10-20 | 14.10 | $14.20 | 46700 |
| 2022-10-19 | 14.11 | $14.15 | 60200 |
| 2022-10-18 | 14.13 | $14.30 | 82600 |
| 2022-10-17 | 14.13 | $14.06 | 72343 |
| 2022-10-14 | 14.17 | $13.95 | 64140 |
| 2022-10-13 | 14.26 | $14.06 | 101134 |
| 2022-10-12 | 14.33 | $14.15 | 149102 |
| 2022-10-11 | 14.40 | $14.30 | 40327 |
| 2022-10-10 | 14.44 | $14.41 | 47745 |
| 2022-10-07 | 14.48 | $14.61 | 52929 |
| 2022-10-06 | 14.48 | $14.77 | 46400 |
| 2022-10-05 | 14.44 | $14.73 | 19100 |
| 2022-10-04 | 14.41 | $14.84 | 53944 |
| 2022-10-03 | 14.36 | $14.57 | 46500 |
| 2022-09-30 | 14.35 | $14.37 | 122102 |
| 2022-09-29 | 14.39 | $14.26 | 61642 |
| 2022-09-28 | 14.46 | $14.44 | 49400 |
| 2022-09-27 | 14.50 | $14.16 | 48405 |
| 2022-09-26 | 14.61 | $14.16 | 51948 |
| 2022-09-23 | 14.74 | $14.36 | 50735 |
| 2022-09-22 | 14.85 | $14.63 | 47000 |
| 2022-09-21 | 14.93 | $14.76 | 27517 |
| 2022-09-20 | 14.99 | $14.74 | 31400 |
| 2022-09-19 | 15.06 | $14.91 | 32810 |
| 2022-09-16 | 15.12 | $14.93 | 21939 |
| 2022-09-15 | 15.17 | $14.95 | 84618 |
| 2022-09-14 | 15.24 | $15.21 | 43100 |
| 2022-09-13 | 15.25 | $15.24 | 35600 |
| 2022-09-12 | 15.27 | $15.42 | 75400 |
| 2022-09-09 | 15.25 | $15.37 | 46729 |
| 2022-09-08 | 15.24 | $15.20 | 50000 |
| 2022-09-07 | 15.27 | $15.12 | 55608 |
| 2022-09-06 | 15.31 | $15.00 | 77012 |
| 2022-09-02 | 15.39 | $15.19 | 28510 |
| 2022-09-01 | 15.45 | $15.21 | 31100 |
| 2022-08-31 | 15.51 | $15.21 | 72427 |
| 2022-08-30 | 15.57 | $15.26 | 36800 |
| 2022-08-29 | 15.64 | $15.39 | 30300 |
| 2022-08-26 | 15.69 | $15.45 | 23707 |
| 2022-08-25 | 15.74 | $15.59 | 62200 |
| 2022-08-24 | 15.77 | $15.50 | 121100 |
| 2022-08-23 | 15.81 | $15.53 | 22926 |
| 2022-08-22 | 15.86 | $15.50 | 48100 |
| 2022-08-19 | 15.92 | $15.59 | 86547 |
| 2022-08-18 | 15.98 | $15.77 | 29600 |
| 2022-08-17 | 16.00 | $15.72 | 53234 |
| 2022-08-16 | 16.03 | $16.01 | 49831 |
| 2022-08-15 | 16.01 | $16.00 | 47243 |
| 2022-08-12 | 15.98 | $15.99 | 33014 |
| 2022-08-11 | 15.95 | $15.94 | 28400 |
| 2022-08-10 | 15.93 | $16.03 | 59232 |
| 2022-08-09 | 15.88 | $15.81 | 25100 |
| 2022-08-08 | 15.87 | $15.83 | 67600 |
| 2022-08-05 | 15.85 | $15.96 | 50400 |
| 2022-08-04 | 15.79 | $16.15 | 47333 |
| 2022-08-03 | 15.69 | $16.07 | 53300 |
| 2022-08-02 | 15.59 | $15.90 | 40635 |
| 2022-08-01 | 15.51 | $15.80 | 43800 |
| 2022-07-29 | 15.43 | $15.59 | 58137 |
| 2022-07-28 | 15.38 | $15.59 | 98000 |
| 2022-07-27 | 15.33 | $15.64 | 49032 |
| 2022-07-26 | 15.26 | $15.48 | 74603 |
| 2022-07-25 | 15.21 | $15.51 | 19407 |
| 2022-07-22 | 15.14 | $15.53 | 61400 |
| 2022-07-21 | 15.06 | $15.44 | 28136 |
| 2022-07-20 | 14.99 | $15.32 | 47500 |
| 2022-07-19 | 14.93 | $15.16 | 31831 |
| 2022-07-18 | 14.89 | $14.92 | 72732 |
| 2022-07-15 | 14.90 | $15.02 | 67204 |
| 2022-07-14 | 14.89 | $14.88 | 161208 |
| 2022-07-13 | 14.91 | $15.08 | 35300 |
| 2022-07-12 | 14.89 | $15.10 | 29200 |
| 2022-07-11 | 14.87 | $15.02 | 61516 |
| 2022-07-08 | 14.86 | $15.08 | 35500 |
| 2022-07-07 | 14.84 | $15.18 | 38122 |
| 2022-07-06 | 14.79 | $15.05 | 49700 |
| 2022-07-05 | 14.77 | $15.04 | 56848 |
| 2022-07-01 | 14.75 | $15.07 | 41200 |
| 2022-06-30 | 14.71 | $14.91 | 63324 |
| 2022-06-29 | 14.71 | $14.78 | 41600 |
| 2022-06-28 | 14.74 | $14.80 | 60310 |
| 2022-06-27 | 14.77 | $14.88 | 43028 |
| 2022-06-24 | 14.79 | $14.78 | 61514 |
| 2022-06-23 | 14.83 | $14.75 | 41342 |
| 2022-06-22 | 14.89 | $14.62 | 60500 |
| 2022-06-21 | 14.99 | $14.66 | 82300 |
| 2022-06-17 | 15.10 | $14.60 | 110500 |
| 2022-06-16 | 15.25 | $14.60 | 112600 |
| 2022-06-15 | 15.41 | $15.18 | 58120 |
| 2022-06-14 | 15.49 | $15.17 | 97831 |
| 2022-06-13 | 15.57 | $15.08 | 85933 |
| 2022-06-10 | 15.69 | $15.58 | 50040 |
| 2022-06-09 | 15.73 | $15.79 | 77600 |
| 2022-06-08 | 15.73 | $15.83 | 107142 |
| 2022-06-07 | 15.72 | $15.85 | 55127 |
| 2022-06-06 | 15.71 | $15.88 | 74000 |
| 2022-06-03 | 15.68 | $15.83 | 116244 |
| 2022-06-02 | 15.67 | $15.87 | 177300 |
| 2022-06-01 | 15.64 | $15.85 | 107015 |
| 2022-05-31 | 15.62 | $15.87 | 118525 |
| 2022-05-27 | 15.59 | $16.05 | 34414 |
| 2022-05-26 | 15.52 | $15.85 | 142812 |
| 2022-05-25 | 15.48 | $15.71 | 79500 |
| 2022-05-24 | 15.47 | $15.58 | 58004 |
| 2022-05-23 | 15.48 | $15.69 | 61436 |
| 2022-05-20 | 15.47 | $15.48 | 40705 |
| 2022-05-19 | 15.51 | $15.52 | 25706 |
| 2022-05-18 | 15.55 | $15.50 | 78800 |
| 2022-05-17 | 15.60 | $15.55 | 50700 |
| 2022-05-16 | 15.65 | $15.43 | 41100 |
| 2022-05-13 | 15.73 | $15.42 | 49000 |
| 2022-05-12 | 15.83 | $15.44 | 140834 |
| 2022-05-11 | 15.95 | $15.74 | 64400 |
| 2022-05-10 | 16.02 | $15.84 | 32625 |
| 2022-05-09 | 16.09 | $15.71 | 42638 |
| 2022-05-06 | 16.19 | $16.05 | 22035 |
| 2022-05-05 | 16.24 | $16.24 | 62000 |
| 2022-05-04 | 16.26 | $16.38 | 52300 |
| 2022-05-03 | 16.26 | $16.10 | 46318 |
| 2022-05-02 | 16.31 | $16.13 | 90800 |
| 2022-04-29 | 16.37 | $16.22 | 84200 |
| 2022-04-28 | 16.42 | $16.36 | 80245 |
| 2022-04-27 | 16.44 | $16.37 | 61400 |
| 2022-04-26 | 16.47 | $16.53 | 65400 |
| 2022-04-25 | 16.47 | $16.61 | 47812 |
| 2022-04-22 | 16.46 | $16.54 | 51507 |
| 2022-04-21 | 16.45 | $16.61 | 108323 |
| 2022-04-20 | 16.44 | $16.53 | 97019 |
| 2022-04-19 | 16.44 | $16.43 | 89017 |
| 2022-04-18 | 16.46 | $16.23 | 100600 |
| 2022-04-14 | 16.52 | $16.33 | 21949 |
| 2022-04-13 | 16.58 | $16.44 | 70200 |
| 2022-04-12 | 16.62 | $16.59 | 92400 |
| 2022-04-11 | 16.64 | $16.34 | 230837 |
| 2022-04-08 | 16.72 | $16.74 | 17633 |
| 2022-04-07 | 16.73 | $16.78 | 37600 |
| 2022-04-06 | 16.72 | $16.78 | 57012 |
| 2022-04-05 | 16.72 | $16.91 | 38938 |
| 2022-04-04 | 16.69 | $17.09 | 32300 |
| 2022-04-01 | 16.62 | $16.86 | 55900 |
| 2022-03-31 | 16.59 | $16.73 | 81900 |
| 2022-03-30 | 16.58 | $16.72 | 90900 |
| 2022-03-29 | 16.57 | $16.95 | 157400 |
| 2022-03-28 | 16.51 | $16.55 | 115349 |
| 2022-03-25 | 16.53 | $16.68 | 206311 |
| 2022-03-24 | 16.52 | $16.58 | 26330 |
| 2022-03-23 | 16.54 | $16.56 | 43900 |
| 2022-03-22 | 16.57 | $16.68 | 28000 |
| 2022-03-21 | 16.57 | $16.69 | 25700 |
| 2022-03-18 | 16.58 | $16.87 | 49900 |
| 2022-03-17 | 16.55 | $16.81 | 70400 |
| 2022-03-16 | 16.53 | $16.58 | 24600 |
| 2022-03-15 | 16.56 | $16.45 | 49239 |
| 2022-03-14 | 16.62 | $16.38 | 77500 |
| 2022-03-11 | 16.71 | $16.61 | 69331 |
| 2022-03-10 | 16.77 | $16.61 | 199500 |
| 2022-03-09 | 16.84 | $16.91 | 38600 |
| 2022-03-08 | 16.85 | $16.82 | 36708 |
| 2022-03-07 | 16.89 | $16.85 | 71200 |
| 2022-03-04 | 16.94 | $17.00 | 49000 |
| 2022-03-03 | 16.96 | $17.18 | 24201 |
| 2022-03-02 | 16.94 | $17.17 | 24700 |
| 2022-03-01 | 16.93 | $17.08 | 78407 |
| 2022-02-28 | 16.93 | $17.10 | 52300 |
| 2022-02-25 | 16.94 | $17.14 | 44900 |
| 2022-02-24 | 16.94 | $16.91 | 84200 |
| 2022-02-23 | 16.99 | $16.84 | 67305 |
| 2022-02-22 | 17.06 | $16.85 | 132300 |
| 2022-02-18 | 17.15 | $16.99 | 91416 |
| 2022-02-17 | 17.22 | $17.12 | 15333 |
| 2022-02-16 | 17.28 | $17.17 | 55533 |
| 2022-02-15 | 17.34 | $17.08 | 70127 |
| 2022-02-14 | 17.43 | $17.07 | 62114 |
| 2022-02-11 | 17.53 | $17.26 | 50500 |
| 2022-02-10 | 17.62 | $17.39 | 42800 |
| 2022-02-09 | 17.69 | $17.71 | 49304 |
| 2022-02-08 | 17.71 | $17.58 | 37800 |
| 2022-02-07 | 17.76 | $17.59 | 39729 |
| 2022-02-04 | 17.82 | $17.64 | 35827 |
| 2022-02-03 | 17.88 | $17.80 | 52647 |
| 2022-02-02 | 17.91 | $17.84 | 70247 |
| 2022-02-01 | 17.94 | $17.90 | 65722 |
| 2022-01-31 | 17.97 | $17.81 | 21200 |
| 2022-01-28 | 18.02 | $17.76 | 48400 |
| 2022-01-27 | 18.09 | $17.91 | 67600 |
| 2022-01-26 | 18.13 | $17.97 | 99200 |
| 2022-01-25 | 18.18 | $17.82 | 138742 |
| 2022-01-24 | 18.26 | $17.93 | 93525 |
| 2022-01-21 | 18.33 | $18.08 | 58400 |
| 2022-01-20 | 18.39 | $18.44 | 110301 |
| 2022-01-19 | 18.37 | $18.35 | 110144 |
| 2022-01-18 | 18.38 | $18.30 | 44700 |
| 2022-01-14 | 18.39 | $18.47 | 119900 |
| 2022-01-13 | 18.37 | $18.50 | 94619 |
| 2022-01-12 | 18.34 | $18.51 | 106400 |
| 2022-01-11 | 18.30 | $18.32 | 39900 |
| 2022-01-10 | 18.30 | $18.27 | 63500 |
| 2022-01-07 | 18.31 | $18.27 | 34900 |
| 2022-01-06 | 18.31 | $18.26 | 43200 |
| 2022-01-05 | 18.32 | $18.33 | 111200 |
| 2022-01-04 | 18.32 | $18.32 | 90306 |
| 2022-01-03 | 18.32 | $18.42 | 39211 |
| 2021-12-31 | 18.30 | $18.43 | 286235 |
| 2021-12-30 | 18.27 | $18.41 | 331300 |
| 2021-12-29 | 18.25 | $18.31 | 237300 |
| 2021-12-28 | 18.24 | $18.30 | 469302 |
| 2021-12-27 | 18.23 | $18.35 | 372600 |
| 2021-12-23 | 18.21 | $18.48 | 161402 |
| 2021-12-22 | 18.16 | $18.41 | 103504 |
| 2021-12-21 | 18.11 | $18.28 | 126600 |
| 2021-12-20 | 18.09 | $18.11 | 202800 |
| 2021-12-17 | 18.10 | $18.15 | 169500 |
| 2021-12-16 | 18.11 | $18.24 | 245100 |
| 2021-12-15 | 18.09 | $18.26 | 290133 |
| 2021-12-14 | 18.07 | $18.22 | 132931 |
| 2021-12-13 | 18.06 | $18.19 | 156100 |
| 2021-12-10 | 18.05 | $18.15 | 182336 |
| 2021-12-09 | 18.05 | $18.18 | 101100 |
| 2021-12-08 | 18.05 | $18.10 | 342319 |
| 2021-12-07 | 18.06 | $18.16 | 128721 |
| 2021-12-06 | 18.06 | $18.09 | 203229 |
| 2021-12-03 | 18.08 | $18.04 | 146549 |
| 2021-12-02 | 18.12 | $18.12 | 137505 |
| 2021-12-01 | 18.14 | $18.01 | 244900 |
| 2021-11-30 | 18.20 | $17.97 | 251734 |
| 2021-11-29 | 18.27 | $18.07 | 306100 |
| 2021-11-26 | 18.33 | $18.10 | 27047 |
| 2021-11-24 | 18.40 | $18.20 | 99619 |
| 2021-11-23 | 18.45 | $18.22 | 141900 |
| 2021-11-22 | 18.52 | $18.25 | 168910 |
| 2021-11-19 | 18.58 | $18.42 | 208000 |
| 2021-11-18 | 18.63 | $18.52 | 113904 |
| 2021-11-17 | 18.66 | $18.62 | 67319 |
| 2021-11-16 | 18.67 | $18.70 | 128200 |
| 2021-11-15 | 18.67 | $18.58 | 106600 |
| 2021-11-12 | 18.69 | $18.64 | 80426 |
| 2021-11-11 | 18.71 | $18.64 | 68032 |
| 2021-11-10 | 18.72 | $18.65 | 112419 |
| 2021-11-09 | 18.74 | $18.78 | 69903 |
| 2021-11-08 | 18.74 | $18.80 | 53200 |
| 2021-11-05 | 18.73 | $18.77 | 52239 |
| 2021-11-04 | 18.72 | $18.79 | 79732 |
| 2021-11-03 | 18.71 | $18.80 | 64320 |
| 2021-11-02 | 18.70 | $18.76 | 64208 |
| 2021-11-01 | 18.69 | $18.70 | 57117 |
| 2021-10-29 | 18.70 | $18.66 | 189800 |
| 2021-10-28 | 18.71 | $18.70 | 51626 |
| 2021-10-27 | 18.72 | $18.68 | 240300 |
| 2021-10-26 | 18.74 | $18.80 | 91141 |
| 2021-10-25 | 18.73 | $18.69 | 156700 |
| 2021-10-22 | 18.74 | $18.85 | 57200 |
| 2021-10-21 | 18.72 | $18.73 | 76916 |
| 2021-10-20 | 18.73 | $18.76 | 135302 |
| 2021-10-19 | 18.73 | $18.75 | 86500 |
| 2021-10-18 | 18.73 | $18.72 | 43700 |
| 2021-10-15 | 18.74 | $18.67 | 68900 |
| 2021-10-14 | 18.77 | $18.65 | 80301 |
| 2021-10-13 | 18.80 | $18.74 | 40324 |
| 2021-10-12 | 18.81 | $18.69 | 123800 |
| 2021-10-11 | 18.85 | $18.95 | 29400 |
| 2021-10-08 | 18.83 | $18.96 | 42000 |
| 2021-10-07 | 18.80 | $18.95 | 53832 |
| 2021-10-06 | 18.78 | $18.86 | 50633 |
| 2021-10-05 | 18.77 | $19.02 | 51900 |
| 2021-10-04 | 18.72 | $19.06 | 300500 |
| 2021-10-01 | 18.66 | $18.79 | 23933 |
| 2021-09-30 | 18.65 | $18.77 | 65900 |
| 2021-09-29 | 18.64 | $18.63 | 108833 |
| 2021-09-28 | 18.67 | $18.56 | 148318 |
| 2021-09-27 | 18.71 | $18.58 | 176400 |
| 2021-09-24 | 18.75 | $18.66 | 38800 |
| 2021-09-23 | 18.78 | $18.73 | 93436 |
| 2021-09-22 | 18.81 | $18.74 | 60300 |
| 2021-09-21 | 18.83 | $18.69 | 82616 |
| 2021-09-20 | 18.88 | $18.67 | 52700 |
| 2021-09-17 | 18.93 | $18.79 | 59932 |
| 2021-09-16 | 18.97 | $18.89 | 120345 |
| 2021-09-15 | 18.99 | $19.12 | 56800 |
| 2021-09-14 | 18.97 | $19.07 | 80000 |
| 2021-09-13 | 18.96 | $19.00 | 121300 |
| 2021-09-10 | 18.96 | $18.90 | 63400 |
| 2021-09-09 | 18.98 | $18.97 | 34400 |
| 2021-09-08 | 19.00 | $18.95 | 120139 |
| 2021-09-07 | 19.01 | $19.02 | 45214 |
| 2021-09-03 | 19.02 | $19.10 | 36000 |
| 2021-09-02 | 19.01 | $19.03 | 39500 |
| 2021-09-01 | 19.02 | $18.96 | 101332 |
| 2021-08-31 | 19.04 | $18.99 | 53200 |
| 2021-08-30 | 19.05 | $19.01 | 101200 |
| 2021-08-27 | 19.07 | $19.01 | 43100 |
| 2021-08-26 | 19.09 | $18.90 | 139000 |
| 2021-08-25 | 19.14 | $19.07 | 44200 |
| 2021-08-24 | 19.16 | $19.06 | 56500 |
| 2021-08-23 | 19.18 | $19.08 | 63800 |
| 2021-08-20 | 19.21 | $19.07 | 43800 |
| 2021-08-19 | 19.24 | $19.08 | 20900 |
| 2021-08-18 | 19.27 | $19.12 | 19100 |
| 2021-08-17 | 19.30 | $19.13 | 47002 |
| 2021-08-16 | 19.33 | $19.14 | 40720 |
| 2021-08-13 | 19.37 | $19.21 | 45433 |
| 2021-08-12 | 19.40 | $19.23 | 53100 |
| 2021-08-11 | 19.42 | $19.40 | 25515 |
| 2021-08-10 | 19.42 | $19.41 | 27900 |
| 2021-08-09 | 19.41 | $19.46 | 34011 |
| 2021-08-06 | 19.38 | $19.44 | 23100 |
| 2021-08-05 | 19.36 | $19.34 | 55922 |
| 2021-08-04 | 19.35 | $19.42 | 38901 |
| 2021-08-03 | 19.33 | $19.38 | 41722 |
| 2021-08-02 | 19.31 | $19.25 | 16019 |
| 2021-07-30 | 19.31 | $19.50 | 42445 |
| 2021-07-29 | 19.26 | $19.27 | 111740 |
| 2021-07-28 | 19.25 | $19.19 | 34800 |
| 2021-07-27 | 19.26 | $19.14 | 20006 |
| 2021-07-26 | 19.28 | $19.13 | 28042 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.03
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.90
Average
16.06
Maximum
19.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.03 | $16.11 | 88944 |
| 2026-07-21 | 16.01 | $16.13 | 55516 |
| 2026-07-20 | 15.99 | $16.03 | 47900 |
| 2026-07-17 | 15.99 | $15.90 | 35100 |
| 2026-07-16 | 16.04 | $15.98 | 48000 |
| 2026-07-15 | 16.06 | $16.01 | 43015 |
| 2026-07-14 | 16.09 | $15.99 | 61532 |
| 2026-07-13 | 16.13 | $15.96 | 71100 |
| 2026-07-10 | 16.19 | $16.02 | 94500 |
| 2026-07-09 | 16.24 | $16.04 | 100304 |
| 2026-07-08 | 16.29 | $16.16 | 54444 |
| 2026-07-07 | 16.32 | $16.24 | 77708 |
| 2026-07-06 | 16.33 | $16.29 | 46715 |
| 2026-07-02 | 16.32 | $16.30 | 26443 |
| 2026-07-01 | 16.30 | $16.35 | 36027 |
| 2026-06-30 | 16.26 | $16.39 | 82019 |
| 2026-06-29 | 16.20 | $16.25 | 44300 |
| 2026-06-26 | 16.17 | $16.14 | 40843 |
| 2026-06-25 | 16.17 | $16.16 | 94343 |
| 2026-06-24 | 16.16 | $16.20 | 25444 |
| 2026-06-23 | 16.14 | $16.17 | 35000 |
| 2026-06-22 | 16.12 | $16.15 | 51200 |
| 2026-06-18 | 16.10 | $16.12 | 59044 |
| 2026-06-17 | 16.08 | $15.99 | 51011 |
| 2026-06-16 | 16.10 | $16.12 | 72000 |
| 2026-06-15 | 16.09 | $16.13 | 28400 |
| 2026-06-12 | 16.07 | $16.05 | 40228 |
| 2026-06-11 | 16.06 | $15.99 | 85400 |
| 2026-06-10 | 16.08 | $16.14 | 70700 |
| 2026-06-09 | 16.05 | $16.10 | 117300 |
| 2026-06-08 | 16.03 | $16.05 | 142320 |
| 2026-06-05 | 16.02 | $15.97 | 63000 |
| 2026-06-04 | 16.03 | $16.01 | 37528 |
| 2026-06-03 | 16.03 | $15.99 | 85229 |
| 2026-06-02 | 16.03 | $16.12 | 57219 |
| 2026-06-01 | 16.00 | $16.08 | 55600 |
| 2026-05-29 | 15.97 | $16.09 | 45710 |
| 2026-05-28 | 15.93 | $16.09 | 69737 |
| 2026-05-27 | 15.89 | $15.98 | 55247 |
| 2026-05-26 | 15.87 | $15.96 | 77300 |
| 2026-05-22 | 15.85 | $15.91 | 65500 |
| 2026-05-21 | 15.85 | $15.87 | 58617 |
| 2026-05-20 | 15.86 | $15.86 | 61800 |
| 2026-05-19 | 15.88 | $15.81 | 186200 |
| 2026-05-18 | 15.91 | $15.84 | 71100 |
| 2026-05-15 | 15.95 | $15.79 | 105919 |
| 2026-05-14 | 16.01 | $15.92 | 181800 |
| 2026-05-13 | 16.05 | $15.98 | 68000 |
| 2026-05-12 | 16.07 | $16.00 | 105919 |
| 2026-05-11 | 16.09 | $16.03 | 68206 |
| 2026-05-08 | 16.11 | $16.08 | 76306 |
| 2026-05-07 | 16.11 | $16.04 | 45500 |
| 2026-05-06 | 16.13 | $16.09 | 134400 |
| 2026-05-05 | 16.13 | $16.07 | 122700 |
| 2026-05-04 | 16.15 | $16.08 | 66517 |
| 2026-05-01 | 16.16 | $16.18 | 66800 |
| 2026-04-30 | 16.14 | $16.20 | 105000 |
| 2026-04-29 | 16.11 | $16.00 | 118500 |
| 2026-04-28 | 16.14 | $16.04 | 117121 |
| 2026-04-27 | 16.16 | $16.05 | 350812 |
| 2026-04-24 | 16.18 | $16.06 | 51038 |
| 2026-04-23 | 16.20 | $16.12 | 70902 |
| 2026-04-22 | 16.21 | $16.12 | 45800 |
| 2026-04-21 | 16.21 | $16.11 | 76203 |
| 2026-04-20 | 16.23 | $16.24 | 34803 |
| 2026-04-17 | 16.20 | $16.23 | 46500 |
| 2026-04-16 | 16.16 | $16.23 | 29716 |
| 2026-04-15 | 16.12 | $16.24 | 63200 |
| 2026-04-14 | 16.07 | $16.22 | 41700 |
| 2026-04-13 | 16.00 | $16.10 | 76200 |
| 2026-04-10 | 15.97 | $16.09 | 80316 |
| 2026-04-09 | 15.93 | $16.15 | 63800 |
| 2026-04-08 | 15.86 | $16.10 | 21640 |
| 2026-04-07 | 15.80 | $15.93 | 37523 |
| 2026-04-06 | 15.77 | $15.89 | 63911 |
| 2026-04-02 | 15.76 | $15.94 | 47403 |
| 2026-04-01 | 15.73 | $16.01 | 60500 |
| 2026-03-31 | 15.68 | $16.02 | 80716 |
| 2026-03-30 | 15.61 | $15.61 | 49700 |
| 2026-03-27 | 15.67 | $15.63 | 82400 |
| 2026-03-26 | 15.73 | $15.76 | 42300 |
| 2026-03-25 | 15.77 | $15.91 | 47446 |
| 2026-03-24 | 15.77 | $15.90 | 31500 |
| 2026-03-23 | 15.78 | $15.83 | 48200 |
| 2026-03-20 | 15.82 | $15.71 | 46615 |
| 2026-03-19 | 15.91 | $15.91 | 72027 |
| 2026-03-18 | 15.96 | $16.06 | 55914 |
| 2026-03-17 | 15.98 | $16.07 | 49614 |
| 2026-03-16 | 16.00 | $16.07 | 42423 |
| 2026-03-13 | 16.04 | $15.93 | 92617 |
| 2026-03-12 | 16.12 | $15.97 | 61000 |
| 2026-03-11 | 16.22 | $16.11 | 34921 |
| 2026-03-10 | 16.29 | $16.13 | 74330 |
| 2026-03-09 | 16.38 | $16.06 | 263800 |
| 2026-03-06 | 16.51 | $16.20 | 70222 |
| 2026-03-05 | 16.62 | $16.49 | 48206 |
| 2026-03-04 | 16.67 | $16.58 | 45100 |
| 2026-03-03 | 16.69 | $16.62 | 48007 |
| 2026-03-02 | 16.72 | $16.75 | 64400 |
| 2026-02-27 | 16.70 | $16.76 | 60613 |
| 2026-02-26 | 16.68 | $16.73 | 60100 |
| 2026-02-25 | 16.67 | $16.74 | 84700 |
| 2026-02-24 | 16.64 | $16.66 | 60827 |
| 2026-02-23 | 16.64 | $16.59 | 74700 |
| 2026-02-20 | 16.66 | $16.55 | 80402 |
| 2026-02-19 | 16.69 | $16.55 | 94031 |
| 2026-02-18 | 16.74 | $16.60 | 83900 |
| 2026-02-17 | 16.77 | $16.66 | 120700 |
| 2026-02-13 | 16.79 | $16.77 | 68436 |
| 2026-02-12 | 16.79 | $16.74 | 71700 |
| 2026-02-11 | 16.78 | $16.85 | 80900 |
| 2026-02-10 | 16.75 | $16.82 | 83838 |
| 2026-02-09 | 16.71 | $16.79 | 29621 |
| 2026-02-06 | 16.67 | $16.74 | 86100 |
| 2026-02-05 | 16.64 | $16.68 | 56900 |
| 2026-02-04 | 16.62 | $16.67 | 143804 |
| 2026-02-03 | 16.61 | $16.62 | 119700 |
| 2026-02-02 | 16.60 | $16.59 | 63124 |
| 2026-01-30 | 16.60 | $16.59 | 53400 |
| 2026-01-29 | 16.60 | $16.54 | 84427 |
| 2026-01-28 | 16.61 | $16.56 | 95123 |
| 2026-01-27 | 16.62 | $16.59 | 89700 |
| 2026-01-26 | 16.62 | $16.63 | 62700 |
| 2026-01-23 | 16.61 | $16.65 | 96314 |
| 2026-01-22 | 16.59 | $16.59 | 63347 |
| 2026-01-21 | 16.59 | $16.57 | 209247 |
| 2026-01-20 | 16.59 | $16.44 | 63828 |
| 2026-01-16 | 16.63 | $16.50 | 85507 |
| 2026-01-15 | 16.66 | $16.56 | 59100 |
| 2026-01-14 | 16.67 | $16.62 | 52917 |
| 2026-01-13 | 16.67 | $16.64 | 52105 |
| 2026-01-12 | 16.66 | $16.66 | 49232 |
| 2026-01-09 | 16.64 | $16.67 | 46038 |
| 2026-01-08 | 16.62 | $16.64 | 95404 |
| 2026-01-07 | 16.59 | $16.62 | 72500 |
| 2026-01-06 | 16.57 | $16.60 | 63936 |
| 2026-01-05 | 16.54 | $16.55 | 104246 |
| 2026-01-02 | 16.52 | $16.48 | 34600 |
| 2025-12-31 | 16.53 | $16.45 | 73029 |
| 2025-12-30 | 16.54 | $16.59 | 127425 |
| 2025-12-29 | 16.50 | $16.60 | 74542 |
| 2025-12-26 | 16.46 | $16.50 | 33119 |
| 2025-12-24 | 16.44 | $16.55 | 27300 |
| 2025-12-23 | 16.40 | $16.54 | 135100 |
| 2025-12-22 | 16.35 | $16.42 | 150108 |
| 2025-12-19 | 16.33 | $16.37 | 103340 |
| 2025-12-18 | 16.32 | $16.21 | 139500 |
| 2025-12-17 | 16.36 | $16.22 | 105732 |
| 2025-12-16 | 16.41 | $16.30 | 102900 |
| 2025-12-15 | 16.45 | $16.41 | 62200 |
| 2025-12-12 | 16.45 | $16.34 | 51100 |
| 2025-12-11 | 16.48 | $16.42 | 41100 |
| 2025-12-10 | 16.49 | $16.56 | 68400 |
| 2025-12-09 | 16.45 | $16.51 | 102800 |
| 2025-12-08 | 16.43 | $16.40 | 75900 |
| 2025-12-05 | 16.43 | $16.50 | 44304 |
| 2025-12-04 | 16.40 | $16.42 | 75500 |
| 2025-12-03 | 16.39 | $16.49 | 75821 |
| 2025-12-02 | 16.36 | $16.46 | 80100 |
| 2025-12-01 | 16.33 | $16.43 | 68200 |
| 2025-11-28 | 16.31 | $16.43 | 68310 |
| 2025-11-26 | 16.28 | $16.34 | 66800 |
| 2025-11-25 | 16.27 | $16.34 | 148410 |
| 2025-11-24 | 16.26 | $16.25 | 110048 |
| 2025-11-21 | 16.28 | $16.32 | 41600 |
| 2025-11-20 | 16.29 | $16.28 | 48100 |
| 2025-11-19 | 16.31 | $16.30 | 48100 |
| 2025-11-18 | 16.33 | $16.36 | 101319 |
| 2025-11-17 | 16.33 | $16.36 | 82811 |
| 2025-11-14 | 16.34 | $16.31 | 50900 |
| 2025-11-13 | 16.37 | $16.29 | 125200 |
| 2025-11-12 | 16.41 | $16.50 | 99000 |
| 2025-11-11 | 16.40 | $16.49 | 79418 |
| 2025-11-10 | 16.39 | $16.48 | 95902 |
| 2025-11-07 | 16.38 | $16.40 | 104413 |
| 2025-11-06 | 16.40 | $16.42 | 45204 |
| 2025-11-05 | 16.41 | $16.47 | 46829 |
| 2025-11-04 | 16.42 | $16.42 | 78938 |
| 2025-11-03 | 16.44 | $16.44 | 44819 |
| 2025-10-31 | 16.46 | $16.49 | 68532 |
| 2025-10-30 | 16.48 | $16.49 | 89900 |
| 2025-10-29 | 16.50 | $16.53 | 65141 |
| 2025-10-28 | 16.51 | $16.52 | 142239 |
| 2025-10-27 | 16.53 | $16.57 | 130200 |
| 2025-10-24 | 16.55 | $16.58 | 47432 |
| 2025-10-23 | 16.56 | $16.55 | 48426 |
| 2025-10-22 | 16.59 | $16.58 | 49600 |
| 2025-10-21 | 16.61 | $16.55 | 133013 |
| 2025-10-20 | 16.66 | $16.61 | 194415 |
| 2025-10-17 | 16.69 | $16.54 | 85130 |
| 2025-10-16 | 16.76 | $16.60 | 44303 |
| 2025-10-15 | 16.82 | $16.78 | 40900 |
| 2025-10-14 | 16.84 | $16.82 | 44704 |
| 2025-10-13 | 16.85 | $16.89 | 39400 |
| 2025-10-10 | 16.84 | $16.76 | 78041 |
| 2025-10-09 | 16.87 | $16.99 | 98147 |
| 2025-10-08 | 16.83 | $17.00 | 123619 |
| 2025-10-07 | 16.78 | $16.96 | 146800 |
| 2025-10-06 | 16.74 | $16.80 | 56406 |
| 2025-10-03 | 16.74 | $16.84 | 90600 |
| 2025-10-02 | 16.72 | $16.79 | 64100 |
| 2025-10-01 | 16.72 | $16.78 | 79545 |
| 2025-09-30 | 16.73 | $16.72 | 145814 |
| 2025-09-29 | 16.76 | $16.75 | 58010 |
| 2025-09-26 | 16.78 | $16.77 | 68518 |
| 2025-09-25 | 16.80 | $16.68 | 63400 |
| 2025-09-24 | 16.86 | $16.72 | 96800 |
| 2025-09-23 | 16.92 | $16.83 | 48900 |
| 2025-09-22 | 16.96 | $16.75 | 176900 |
| 2025-09-19 | 17.03 | $16.90 | 41630 |
| 2025-09-18 | 17.07 | $16.97 | 43200 |
| 2025-09-17 | 17.10 | $17.07 | 60900 |
| 2025-09-16 | 17.09 | $17.04 | 57135 |
| 2025-09-15 | 17.10 | $17.02 | 70548 |
| 2025-09-12 | 17.11 | $17.02 | 50000 |
| 2025-09-11 | 17.13 | $17.05 | 58500 |
| 2025-09-10 | 17.13 | $17.16 | 92719 |
| 2025-09-09 | 17.10 | $17.12 | 46200 |
| 2025-09-08 | 17.08 | $17.10 | 45432 |
| 2025-09-05 | 17.05 | $17.10 | 116200 |
| 2025-09-04 | 17.01 | $17.00 | 50800 |
| 2025-09-03 | 17.00 | $16.97 | 65400 |
| 2025-09-02 | 17.00 | $17.03 | 59708 |
| 2025-08-29 | 16.97 | $17.04 | 66447 |
| 2025-08-28 | 16.94 | $17.01 | 74600 |
| 2025-08-27 | 16.90 | $16.93 | 72400 |
| 2025-08-26 | 16.88 | $16.93 | 60534 |
| 2025-08-25 | 16.86 | $16.90 | 55600 |
| 2025-08-22 | 16.83 | $16.85 | 18122 |
| 2025-08-21 | 16.82 | $16.76 | 44523 |
| 2025-08-20 | 16.84 | $16.83 | 68821 |
| 2025-08-19 | 16.83 | $16.82 | 75706 |
| 2025-08-18 | 16.83 | $16.84 | 60200 |
| 2025-08-15 | 16.82 | $16.72 | 45029 |
| 2025-08-14 | 16.84 | $16.84 | 30209 |
| 2025-08-13 | 16.83 | $16.92 | 30000 |
| 2025-08-12 | 16.79 | $16.87 | 21132 |
| 2025-08-11 | 16.75 | $16.82 | 32629 |
| 2025-08-08 | 16.73 | $16.78 | 22300 |
| 2025-08-07 | 16.71 | $16.77 | 64934 |
| 2025-08-06 | 16.68 | $16.72 | 89800 |
| 2025-08-05 | 16.67 | $16.72 | 48205 |
| 2025-08-04 | 16.66 | $16.72 | 70200 |
| 2025-08-01 | 16.64 | $16.60 | 58200 |
| 2025-07-31 | 16.66 | $16.69 | 53600 |
| 2025-07-30 | 16.65 | $16.64 | 39326 |
| 2025-07-29 | 16.66 | $16.66 | 39100 |
| 2025-07-28 | 16.66 | $16.69 | 42100 |
| 2025-07-25 | 16.66 | $16.69 | 45443 |
| 2025-07-24 | 16.65 | $16.61 | 35700 |
| 2025-07-23 | 16.66 | $16.65 | 77946 |
| 2025-07-22 | 16.67 | $16.65 | 44405 |
| 2025-07-21 | 16.67 | $16.63 | 34431 |
| 2025-07-18 | 16.68 | $16.68 | 36506 |
| 2025-07-17 | 16.68 | $16.64 | 38502 |
| 2025-07-16 | 16.69 | $16.59 | 21633 |
| 2025-07-15 | 16.72 | $16.60 | 32700 |
| 2025-07-14 | 16.75 | $16.62 | 33500 |
| 2025-07-11 | 16.78 | $16.61 | 74500 |
| 2025-07-10 | 16.81 | $16.66 | 170800 |
| 2025-07-09 | 16.84 | $16.74 | 35300 |
| 2025-07-08 | 16.84 | $16.70 | 33400 |
| 2025-07-07 | 16.86 | $16.69 | 72026 |
| 2025-07-03 | 16.88 | $16.87 | 29000 |
| 2025-07-02 | 16.84 | $16.85 | 65800 |
| 2025-07-01 | 16.79 | $16.90 | 89846 |
| 2025-06-30 | 16.72 | $16.84 | 91926 |
| 2025-06-27 | 16.65 | $16.70 | 63506 |
| 2025-06-26 | 16.61 | $16.68 | 43440 |
| 2025-06-25 | 16.56 | $16.63 | 43706 |
| 2025-06-24 | 16.51 | $16.54 | 39100 |
| 2025-06-23 | 16.48 | $16.49 | 40500 |
| 2025-06-20 | 16.46 | $16.51 | 31443 |
| 2025-06-18 | 16.43 | $16.43 | 57300 |
| 2025-06-17 | 16.41 | $16.39 | 31629 |
| 2025-06-16 | 16.40 | $16.35 | 28235 |
| 2025-06-13 | 16.40 | $16.33 | 48946 |
| 2025-06-12 | 16.40 | $16.36 | 34700 |
| 2025-06-11 | 16.39 | $16.38 | 70708 |
| 2025-06-10 | 16.38 | $16.42 | 58500 |
| 2025-06-09 | 16.35 | $16.41 | 86948 |
| 2025-06-06 | 16.31 | $16.31 | 31107 |
| 2025-06-05 | 16.29 | $16.30 | 61700 |
| 2025-06-04 | 16.27 | $16.25 | 86523 |
| 2025-06-03 | 16.27 | $16.29 | 44005 |
| 2025-06-02 | 16.24 | $16.23 | 52904 |
| 2025-05-30 | 16.23 | $16.27 | 70314 |
| 2025-05-29 | 16.21 | $16.17 | 44000 |
| 2025-05-28 | 16.21 | $16.09 | 188600 |
| 2025-05-27 | 16.24 | $16.22 | 58719 |
| 2025-05-23 | 16.23 | $16.09 | 35314 |
| 2025-05-22 | 16.25 | $16.07 | 31300 |
| 2025-05-21 | 16.29 | $16.03 | 70623 |
| 2025-05-20 | 16.35 | $16.22 | 36700 |
| 2025-05-19 | 16.35 | $16.23 | 37100 |
| 2025-05-16 | 16.35 | $16.28 | 35600 |
| 2025-05-15 | 16.34 | $16.30 | 66800 |
| 2025-05-14 | 16.31 | $16.40 | 39300 |
| 2025-05-13 | 16.25 | $16.40 | 71700 |
| 2025-05-12 | 16.16 | $16.30 | 49615 |
| 2025-05-09 | 16.09 | $16.08 | 74100 |
| 2025-05-08 | 16.07 | $16.03 | 183600 |
| 2025-05-07 | 16.06 | $16.05 | 69143 |
| 2025-05-06 | 16.04 | $16.06 | 61201 |
| 2025-05-05 | 16.02 | $16.09 | 56601 |
| 2025-05-02 | 15.98 | $16.18 | 32800 |
| 2025-05-01 | 15.90 | $16.09 | 101218 |
| 2025-04-30 | 15.83 | $16.05 | 127400 |
| 2025-04-29 | 15.76 | $16.02 | 115134 |
| 2025-04-28 | 15.69 | $15.88 | 70300 |
| 2025-04-25 | 15.65 | $15.91 | 46200 |
| 2025-04-24 | 15.59 | $15.90 | 51700 |
| 2025-04-23 | 15.52 | $15.88 | 48908 |
| 2025-04-22 | 15.45 | $15.71 | 68429 |
| 2025-04-21 | 15.43 | $15.51 | 86605 |
| 2025-04-17 | 15.46 | $15.64 | 149918 |
| 2025-04-16 | 15.47 | $15.56 | 69806 |
| 2025-04-15 | 15.51 | $15.65 | 55814 |
| 2025-04-14 | 15.53 | $15.58 | 35527 |
| 2025-04-11 | 15.58 | $15.65 | 104000 |
| 2025-04-10 | 15.63 | $15.54 | 84022 |
| 2025-04-09 | 15.73 | $16.01 | 220300 |
| 2025-04-08 | 15.71 | $15.33 | 158643 |
| 2025-04-07 | 15.90 | $15.13 | 227821 |
| 2025-04-04 | 16.21 | $15.56 | 192020 |
| 2025-04-03 | 16.44 | $16.23 | 78900 |
| 2025-04-02 | 16.52 | $16.51 | 103600 |
| 2025-04-01 | 16.52 | $16.58 | 107906 |
| 2025-03-31 | 16.50 | $16.48 | 69014 |
| 2025-03-28 | 16.51 | $16.48 | 50900 |
| 2025-03-27 | 16.52 | $16.52 | 29414 |
| 2025-03-26 | 16.51 | $16.59 | 32543 |
| 2025-03-25 | 16.49 | $16.58 | 44900 |
| 2025-03-24 | 16.47 | $16.61 | 25100 |
| 2025-03-21 | 16.43 | $16.57 | 30100 |
| 2025-03-20 | 16.39 | $16.53 | 103440 |
| 2025-03-19 | 16.37 | $16.46 | 79200 |
| 2025-03-18 | 16.35 | $16.43 | 45837 |
| 2025-03-17 | 16.35 | $16.48 | 107442 |
| 2025-03-14 | 16.34 | $16.26 | 41700 |
| 2025-03-13 | 16.39 | $16.28 | 58511 |
| 2025-03-12 | 16.44 | $16.40 | 44500 |
| 2025-03-11 | 16.47 | $16.34 | 77900 |
| 2025-03-10 | 16.53 | $16.31 | 92002 |
| 2025-03-07 | 16.61 | $16.47 | 93049 |
| 2025-03-06 | 16.66 | $16.46 | 79024 |
| 2025-03-05 | 16.73 | $16.61 | 93600 |
| 2025-03-04 | 16.75 | $16.72 | 42844 |
| 2025-03-03 | 16.75 | $16.73 | 90800 |
| 2025-02-28 | 16.74 | $16.74 | 52426 |
| 2025-02-27 | 16.73 | $16.75 | 277700 |
| 2025-02-26 | 16.71 | $16.78 | 59612 |
| 2025-02-25 | 16.68 | $16.71 | 112528 |
| 2025-02-24 | 16.65 | $16.67 | 141500 |
| 2025-02-21 | 16.64 | $16.59 | 56606 |
| 2025-02-20 | 16.65 | $16.57 | 43105 |
| 2025-02-19 | 16.66 | $16.59 | 61600 |
| 2025-02-18 | 16.67 | $16.61 | 29600 |
| 2025-02-14 | 16.67 | $16.63 | 37100 |
| 2025-02-13 | 16.67 | $16.58 | 48500 |
| 2025-02-12 | 16.68 | $16.61 | 83321 |
| 2025-02-11 | 16.68 | $16.61 | 54643 |
| 2025-02-10 | 16.69 | $16.61 | 45200 |
| 2025-02-07 | 16.69 | $16.61 | 55100 |
| 2025-02-06 | 16.69 | $16.64 | 37345 |
| 2025-02-05 | 16.67 | $16.67 | 61700 |
| 2025-02-04 | 16.65 | $16.65 | 77715 |
| 2025-02-03 | 16.62 | $16.59 | 43700 |
| 2025-01-31 | 16.60 | $16.60 | 44700 |
| 2025-01-30 | 16.57 | $16.59 | 58125 |
| 2025-01-29 | 16.54 | $16.55 | 62427 |
| 2025-01-28 | 16.52 | $16.50 | 65800 |
| 2025-01-27 | 16.50 | $16.49 | 68145 |
| 2025-01-24 | 16.48 | $16.56 | 35210 |
| 2025-01-23 | 16.43 | $16.59 | 68713 |
| 2025-01-22 | 16.37 | $16.49 | 84000 |
| 2025-01-21 | 16.32 | $16.46 | 39500 |
| 2025-01-17 | 16.26 | $16.40 | 51900 |
| 2025-01-16 | 16.22 | $16.38 | 82100 |
| 2025-01-15 | 16.17 | $16.29 | 50710 |
| 2025-01-14 | 16.15 | $16.21 | 69945 |
| 2025-01-13 | 16.14 | $16.12 | 42400 |
| 2025-01-10 | 16.16 | $16.17 | 78100 |
| 2025-01-08 | 16.17 | $16.27 | 52324 |
| 2025-01-07 | 16.15 | $16.27 | 33227 |
| 2025-01-06 | 16.13 | $16.28 | 36100 |
| 2025-01-03 | 16.11 | $16.24 | 36600 |
| 2025-01-02 | 16.09 | $16.22 | 60341 |
| 2024-12-31 | 16.08 | $16.12 | 144624 |
| 2024-12-30 | 16.10 | $16.06 | 112022 |
| 2024-12-27 | 16.15 | $16.11 | 71127 |
| 2024-12-26 | 16.19 | $16.23 | 408734 |
| 2024-12-24 | 16.21 | $16.32 | 25900 |
| 2024-12-23 | 16.21 | $16.22 | 67800 |
| 2024-12-20 | 16.23 | $16.22 | 58200 |
| 2024-12-19 | 16.27 | $16.15 | 84330 |
| 2024-12-18 | 16.34 | $16.14 | 170104 |
| 2024-12-17 | 16.42 | $16.26 | 209121 |
| 2024-12-16 | 16.49 | $16.44 | 73703 |
| 2024-12-13 | 16.52 | $16.45 | 73600 |
| 2024-12-12 | 16.55 | $16.48 | 108106 |
| 2024-12-11 | 16.58 | $16.58 | 128741 |
| 2024-12-10 | 16.58 | $16.57 | 71716 |
| 2024-12-09 | 16.59 | $16.56 | 73610 |
| 2024-12-06 | 16.60 | $16.65 | 109231 |
| 2024-12-05 | 16.59 | $16.57 | 116700 |
| 2024-12-04 | 16.60 | $16.59 | 158900 |
| 2024-12-03 | 16.60 | $16.63 | 143000 |
| 2024-12-02 | 16.59 | $16.62 | 86900 |
| 2024-11-29 | 16.59 | $16.70 | 51012 |
| 2024-11-27 | 16.55 | $16.53 | 91918 |
| 2024-11-26 | 16.57 | $16.59 | 85900 |
| 2024-11-25 | 16.57 | $16.65 | 62047 |
| 2024-11-22 | 16.55 | $16.60 | 64300 |
| 2024-11-21 | 16.54 | $16.57 | 64600 |
| 2024-11-20 | 16.54 | $16.55 | 37221 |
| 2024-11-19 | 16.55 | $16.52 | 116637 |
| 2024-11-18 | 16.56 | $16.50 | 104640 |
| 2024-11-15 | 16.59 | $16.48 | 83600 |
| 2024-11-14 | 16.63 | $16.54 | 52046 |
| 2024-11-13 | 16.66 | $16.60 | 65943 |
| 2024-11-12 | 16.68 | $16.61 | 66200 |
| 2024-11-11 | 16.70 | $16.81 | 61100 |
| 2024-11-08 | 16.66 | $16.92 | 165638 |
| 2024-11-07 | 16.57 | $16.67 | 95400 |
| 2024-11-06 | 16.55 | $16.51 | 86000 |
| 2024-11-05 | 16.56 | $16.51 | 48000 |
| 2024-11-04 | 16.59 | $16.61 | 24910 |
| 2024-11-01 | 16.58 | $16.66 | 63700 |
| 2024-10-31 | 16.56 | $16.64 | 39924 |
| 2024-10-30 | 16.55 | $16.63 | 48720 |
| 2024-10-29 | 16.53 | $16.52 | 62600 |
| 2024-10-28 | 16.54 | $16.57 | 37700 |
| 2024-10-25 | 16.54 | $16.54 | 157400 |
| 2024-10-24 | 16.55 | $16.47 | 51122 |
| 2024-10-23 | 16.58 | $16.49 | 47400 |
| 2024-10-22 | 16.61 | $16.57 | 95816 |
| 2024-10-21 | 16.62 | $16.56 | 110500 |
| 2024-10-18 | 16.64 | $16.58 | 54600 |
| 2024-10-17 | 16.66 | $16.57 | 48642 |
| 2024-10-16 | 16.68 | $16.59 | 105200 |
| 2024-10-15 | 16.70 | $16.58 | 70800 |
| 2024-10-14 | 16.72 | $16.64 | 77115 |
| 2024-10-11 | 16.73 | $16.59 | 34033 |
| 2024-10-10 | 16.75 | $16.64 | 143000 |
| 2024-10-09 | 16.76 | $16.72 | 82300 |
| 2024-10-08 | 16.75 | $16.72 | 77100 |
| 2024-10-07 | 16.73 | $16.65 | 76600 |
| 2024-10-04 | 16.72 | $16.66 | 119506 |
| 2024-10-03 | 16.71 | $16.75 | 83800 |
| 2024-10-02 | 16.66 | $16.65 | 98649 |
| 2024-10-01 | 16.63 | $16.58 | 117600 |
| 2024-09-30 | 16.62 | $16.72 | 83839 |
| 2024-09-27 | 16.55 | $16.50 | 66103 |
| 2024-09-26 | 16.53 | $16.58 | 103112 |
| 2024-09-25 | 16.49 | $16.53 | 81126 |
| 2024-09-24 | 16.44 | $16.50 | 66400 |
| 2024-09-23 | 16.40 | $16.43 | 54134 |
| 2024-09-20 | 16.36 | $16.42 | 33100 |
| 2024-09-19 | 16.32 | $16.39 | 88000 |
| 2024-09-18 | 16.28 | $16.37 | 105316 |
| 2024-09-17 | 16.23 | $16.30 | 88500 |
| 2024-09-16 | 16.19 | $16.18 | 49800 |
| 2024-09-13 | 16.18 | $16.13 | 72900 |
| 2024-09-12 | 16.18 | $16.06 | 53131 |
| 2024-09-11 | 16.21 | $16.13 | 143400 |
| 2024-09-10 | 16.21 | $16.15 | 74546 |
| 2024-09-09 | 16.21 | $16.18 | 79700 |
| 2024-09-06 | 16.19 | $16.11 | 47400 |
| 2024-09-05 | 16.19 | $16.11 | 93238 |
| 2024-09-04 | 16.19 | $16.18 | 30207 |
| 2024-09-03 | 16.16 | $16.08 | 54800 |
| 2024-08-30 | 16.16 | $16.16 | 44619 |
| 2024-08-29 | 16.12 | $16.19 | 67100 |
| 2024-08-28 | 16.07 | $16.07 | 95931 |
| 2024-08-27 | 16.04 | $16.09 | 41919 |
| 2024-08-26 | 15.99 | $16.04 | 26124 |
| 2024-08-23 | 15.95 | $16.08 | 34800 |
| 2024-08-22 | 15.89 | $15.95 | 38300 |
| 2024-08-21 | 15.85 | $15.89 | 85536 |
| 2024-08-20 | 15.82 | $15.90 | 72700 |
| 2024-08-19 | 15.78 | $15.78 | 54700 |
| 2024-08-16 | 15.77 | $15.77 | 32500 |
| 2024-08-15 | 15.76 | $15.77 | 46700 |
| 2024-08-14 | 15.74 | $15.76 | 39604 |
| 2024-08-13 | 15.72 | $15.72 | 43600 |
| 2024-08-12 | 15.71 | $15.71 | 44500 |
| 2024-08-09 | 15.70 | $15.72 | 54100 |
| 2024-08-08 | 15.68 | $15.72 | 69700 |
| 2024-08-07 | 15.66 | $15.69 | 104812 |
| 2024-08-06 | 15.64 | $15.55 | 106328 |
| 2024-08-05 | 15.66 | $15.42 | 127800 |
| 2024-08-02 | 15.72 | $15.65 | 101100 |
| 2024-08-01 | 15.72 | $15.76 | 79939 |
| 2024-07-31 | 15.69 | $15.71 | 57000 |
| 2024-07-30 | 15.66 | $15.68 | 51100 |
| 2024-07-29 | 15.63 | $15.58 | 66417 |
| 2024-07-26 | 15.63 | $15.57 | 43000 |
| 2024-07-25 | 15.63 | $15.58 | 65033 |
| 2024-07-24 | 15.63 | $15.56 | 40900 |
| 2024-07-23 | 15.63 | $15.60 | 51200 |
| 2024-07-22 | 15.62 | $15.59 | 71900 |
| 2024-07-19 | 15.60 | $15.53 | 84800 |
| 2024-07-18 | 15.60 | $15.59 | 71600 |
| 2024-07-17 | 15.57 | $15.61 | 80700 |
| 2024-07-16 | 15.53 | $15.61 | 89900 |
| 2024-07-15 | 15.49 | $15.47 | 89846 |
| 2024-07-12 | 15.47 | $15.45 | 114600 |
| 2024-07-11 | 15.45 | $15.49 | 101106 |
| 2024-07-10 | 15.42 | $15.51 | 105749 |
| 2024-07-09 | 15.37 | $15.46 | 89200 |
| 2024-07-08 | 15.33 | $15.38 | 65100 |
| 2024-07-05 | 15.30 | $15.35 | 98100 |
| 2024-07-03 | 15.28 | $15.36 | 61300 |
| 2024-07-02 | 15.24 | $15.28 | 88304 |
| 2024-07-01 | 15.23 | $15.19 | 303000 |
| 2024-06-28 | 15.23 | $15.33 | 95430 |
| 2024-06-27 | 15.20 | $15.30 | 95038 |
| 2024-06-26 | 15.16 | $15.19 | 68241 |
| 2024-06-25 | 15.16 | $15.14 | 35507 |
| 2024-06-24 | 15.17 | $15.12 | 48210 |
| 2024-06-21 | 15.18 | $15.14 | 31507 |
| 2024-06-20 | 15.19 | $15.15 | 60206 |
| 2024-06-18 | 15.21 | $15.12 | 78846 |
| 2024-06-17 | 15.23 | $15.12 | 88600 |
| 2024-06-14 | 15.26 | $15.18 | 36000 |
| 2024-06-13 | 15.27 | $15.28 | 67441 |
| 2024-06-12 | 15.26 | $15.30 | 95448 |
| 2024-06-11 | 15.24 | $15.23 | 46100 |
| 2024-06-10 | 15.23 | $15.27 | 34120 |
| 2024-06-07 | 15.21 | $15.28 | 50220 |
| 2024-06-06 | 15.18 | $15.27 | 54300 |
| 2024-06-05 | 15.15 | $15.30 | 62000 |
| 2024-06-04 | 15.10 | $15.19 | 41535 |
| 2024-06-03 | 15.07 | $15.12 | 72022 |
| 2024-05-31 | 15.06 | $15.05 | 55607 |
| 2024-05-30 | 15.07 | $14.98 | 196000 |
| 2024-05-29 | 15.11 | $14.98 | 131100 |
| 2024-05-28 | 15.15 | $15.02 | 68000 |
| 2024-05-24 | 15.20 | $15.12 | 63600 |
| 2024-05-23 | 15.22 | $15.12 | 110019 |
| 2024-05-22 | 15.24 | $15.20 | 401900 |
| 2024-05-21 | 15.24 | $15.23 | 74718 |
| 2024-05-20 | 15.23 | $15.23 | 23300 |
| 2024-05-17 | 15.22 | $15.24 | 38700 |
| 2024-05-16 | 15.21 | $15.30 | 114000 |
| 2024-05-15 | 15.17 | $15.27 | 26500 |
| 2024-05-14 | 15.13 | $15.17 | 60542 |
| 2024-05-13 | 15.12 | $15.09 | 80043 |
| 2024-05-10 | 15.12 | $15.07 | 39034 |
| 2024-05-09 | 15.14 | $15.10 | 28241 |
| 2024-05-08 | 15.15 | $15.20 | 73314 |
| 2024-05-07 | 15.13 | $15.23 | 49901 |
| 2024-05-06 | 15.09 | $15.20 | 156943 |
| 2024-05-03 | 15.06 | $15.18 | 50400 |
| 2024-05-02 | 15.03 | $15.12 | 48500 |
| 2024-05-01 | 15.01 | $15.08 | 68703 |
| 2024-04-30 | 15.00 | $15.01 | 146600 |
| 2024-04-29 | 15.01 | $15.08 | 95200 |
| 2024-04-26 | 15.00 | $15.09 | 59500 |
| 2024-04-25 | 14.98 | $14.97 | 108047 |
| 2024-04-24 | 15.01 | $15.09 | 36200 |
| 2024-04-23 | 15.00 | $15.11 | 25509 |
| 2024-04-22 | 14.99 | $15.08 | 51630 |
| 2024-04-19 | 14.98 | $15.03 | 19400 |
| 2024-04-18 | 14.99 | $15.03 | 35900 |
| 2024-04-17 | 15.01 | $14.96 | 23646 |
| 2024-04-16 | 15.05 | $14.95 | 27900 |
| 2024-04-15 | 15.11 | $14.94 | 97323 |
| 2024-04-12 | 15.18 | $15.05 | 58535 |
| 2024-04-11 | 15.24 | $15.11 | 50900 |
| 2024-04-10 | 15.29 | $15.17 | 106800 |
| 2024-04-09 | 15.33 | $15.37 | 28811 |
| 2024-04-08 | 15.32 | $15.34 | 33940 |
| 2024-04-05 | 15.31 | $15.30 | 33523 |
| 2024-04-04 | 15.32 | $15.30 | 47627 |
| 2024-04-03 | 15.32 | $15.28 | 28900 |
| 2024-04-02 | 15.34 | $15.32 | 85437 |
| 2024-04-01 | 15.34 | $15.30 | 84749 |
| 2024-03-28 | 15.35 | $15.38 | 121414 |
| 2024-03-27 | 15.34 | $15.39 | 43900 |
| 2024-03-26 | 15.32 | $15.30 | 45200 |
| 2024-03-25 | 15.33 | $15.26 | 69200 |
| 2024-03-22 | 15.35 | $15.31 | 63900 |
| 2024-03-21 | 15.35 | $15.44 | 80346 |
| 2024-03-20 | 15.32 | $15.41 | 55413 |
| 2024-03-19 | 15.29 | $15.34 | 70746 |
| 2024-03-18 | 15.28 | $15.27 | 25700 |
| 2024-03-15 | 15.28 | $15.23 | 46941 |
| 2024-03-14 | 15.29 | $15.24 | 94412 |
| 2024-03-13 | 15.31 | $15.36 | 85400 |
| 2024-03-12 | 15.29 | $15.35 | 85200 |
| 2024-03-11 | 15.27 | $15.37 | 80504 |
| 2024-03-08 | 15.24 | $15.28 | 63600 |
| 2024-03-07 | 15.24 | $15.32 | 91421 |
| 2024-03-06 | 15.21 | $15.26 | 124800 |
| 2024-03-05 | 15.21 | $15.17 | 211237 |
| 2024-03-04 | 15.23 | $15.17 | 194522 |
| 2024-03-01 | 15.25 | $15.24 | 163300 |
| 2024-02-29 | 15.26 | $15.20 | 354600 |
| 2024-02-28 | 15.28 | $15.17 | 106900 |
| 2024-02-27 | 15.31 | $15.20 | 109000 |
| 2024-02-26 | 15.34 | $15.21 | 79415 |
| 2024-02-23 | 15.38 | $15.32 | 97502 |
| 2024-02-22 | 15.38 | $15.35 | 65041 |
| 2024-02-21 | 15.38 | $15.40 | 106428 |
| 2024-02-20 | 15.36 | $15.33 | 102311 |
| 2024-02-16 | 15.35 | $15.31 | 51738 |
| 2024-02-15 | 15.35 | $15.34 | 104000 |
| 2024-02-14 | 15.33 | $15.32 | 57625 |
| 2024-02-13 | 15.32 | $15.24 | 111109 |
| 2024-02-12 | 15.33 | $15.31 | 24600 |
| 2024-02-09 | 15.32 | $15.34 | 57200 |
| 2024-02-08 | 15.30 | $15.30 | 48812 |
| 2024-02-07 | 15.28 | $15.36 | 119100 |
| 2024-02-06 | 15.24 | $15.35 | 22907 |
| 2024-02-05 | 15.19 | $15.26 | 70513 |
| 2024-02-02 | 15.15 | $15.37 | 294800 |
| 2024-02-01 | 15.08 | $15.15 | 45800 |
| 2024-01-31 | 15.05 | $15.09 | 61841 |
| 2024-01-30 | 15.04 | $15.09 | 35147 |
| 2024-01-29 | 15.03 | $15.10 | 51800 |
| 2024-01-26 | 15.01 | $15.04 | 95934 |
| 2024-01-25 | 15.00 | $15.06 | 72900 |
| 2024-01-24 | 14.99 | $15.03 | 100700 |
| 2024-01-23 | 14.98 | $14.95 | 86600 |
| 2024-01-22 | 15.00 | $14.97 | 88705 |
| 2024-01-19 | 15.02 | $14.90 | 93800 |
| 2024-01-18 | 15.06 | $14.97 | 46700 |
| 2024-01-17 | 15.09 | $14.97 | 98129 |
| 2024-01-16 | 15.12 | $15.01 | 90547 |
| 2024-01-12 | 15.15 | $15.15 | 66900 |
| 2024-01-11 | 15.14 | $15.17 | 86022 |
| 2024-01-10 | 15.11 | $15.17 | 122730 |
| 2024-01-09 | 15.09 | $15.09 | 89800 |
| 2024-01-08 | 15.08 | $15.07 | 113100 |
| 2024-01-05 | 15.07 | $15.05 | 52200 |
| 2024-01-04 | 15.07 | $15.02 | 34119 |
| 2024-01-03 | 15.07 | $15.03 | 75417 |
| 2024-01-02 | 15.08 | $15.03 | 72200 |
| 2023-12-29 | 15.08 | $15.00 | 126000 |
| 2023-12-28 | 15.09 | $15.00 | 116605 |
| 2023-12-27 | 15.10 | $14.97 | 222800 |
| 2023-12-26 | 15.12 | $15.02 | 153800 |
| 2023-12-22 | 15.12 | $15.11 | 99208 |
| 2023-12-21 | 15.10 | $15.06 | 94726 |
| 2023-12-20 | 15.08 | $15.03 | 95800 |
| 2023-12-19 | 15.07 | $15.09 | 101440 |
| 2023-12-18 | 15.04 | $15.05 | 77838 |
| 2023-12-15 | 15.01 | $15.05 | 114641 |
| 2023-12-14 | 14.97 | $14.95 | 166800 |
| 2023-12-13 | 14.95 | $14.86 | 249011 |
| 2023-12-12 | 14.95 | $14.83 | 80300 |
| 2023-12-11 | 14.96 | $14.84 | 103000 |
| 2023-12-08 | 14.96 | $14.87 | 98500 |
| 2023-12-07 | 14.96 | $14.91 | 140700 |
| 2023-12-06 | 14.94 | $14.92 | 91344 |
| 2023-12-05 | 14.90 | $14.86 | 105100 |
| 2023-12-04 | 14.88 | $14.82 | 156841 |
| 2023-12-01 | 14.87 | $14.91 | 75100 |
| 2023-11-30 | 14.81 | $14.72 | 78900 |
| 2023-11-29 | 14.81 | $14.70 | 73102 |
| 2023-11-28 | 14.80 | $14.66 | 59000 |
| 2023-11-27 | 14.81 | $14.67 | 54200 |
| 2023-11-24 | 14.81 | $14.77 | 16735 |
| 2023-11-22 | 14.78 | $14.76 | 85205 |
| 2023-11-21 | 14.74 | $14.74 | 72100 |
| 2023-11-20 | 14.69 | $14.80 | 66900 |
| 2023-11-17 | 14.62 | $14.68 | 62218 |
| 2023-11-16 | 14.56 | $14.67 | 67600 |
| 2023-11-15 | 14.49 | $14.53 | 55000 |
| 2023-11-14 | 14.45 | $14.52 | 49900 |
| 2023-11-13 | 14.40 | $14.28 | 39200 |
| 2023-11-10 | 14.41 | $14.36 | 42600 |
| 2023-11-09 | 14.40 | $14.26 | 58800 |
| 2023-11-08 | 14.43 | $14.41 | 70300 |
| 2023-11-07 | 14.40 | $14.55 | 36200 |
| 2023-11-06 | 14.33 | $14.52 | 37400 |
| 2023-11-03 | 14.25 | $14.65 | 66323 |
| 2023-11-02 | 14.11 | $14.49 | 68230 |
| 2023-11-01 | 13.99 | $14.26 | 51900 |
| 2023-10-31 | 13.92 | $14.04 | 55600 |
| 2023-10-30 | 13.90 | $14.00 | 35700 |
| 2023-10-27 | 13.90 | $13.95 | 49300 |
| 2023-10-26 | 13.92 | $13.98 | 41100 |
| 2023-10-25 | 13.94 | $13.94 | 34000 |
| 2023-10-24 | 13.97 | $14.06 | 33409 |
| 2023-10-23 | 13.98 | $14.03 | 45444 |
| 2023-10-20 | 14.00 | $14.03 | 90700 |
| 2023-10-19 | 14.03 | $14.01 | 55817 |
| 2023-10-18 | 14.07 | $14.15 | 31100 |
| 2023-10-17 | 14.08 | $14.18 | 84500 |
| 2023-10-16 | 14.09 | $14.16 | 108600 |
| 2023-10-13 | 14.11 | $14.14 | 54600 |
| 2023-10-12 | 14.15 | $14.18 | 69746 |
| 2023-10-11 | 14.19 | $14.31 | 140531 |
| 2023-10-10 | 14.19 | $14.37 | 123322 |
| 2023-10-09 | 14.19 | $14.37 | 68702 |
| 2023-10-06 | 14.18 | $14.33 | 32300 |
| 2023-10-05 | 14.19 | $14.26 | 53748 |
| 2023-10-04 | 14.23 | $14.25 | 56736 |
| 2023-10-03 | 14.29 | $14.14 | 73100 |
| 2023-10-02 | 14.40 | $14.34 | 79900 |
| 2023-09-29 | 14.47 | $14.49 | 105700 |
| 2023-09-28 | 14.51 | $14.45 | 48303 |
| 2023-09-27 | 14.58 | $14.49 | 62000 |
| 2023-09-26 | 14.66 | $14.54 | 59022 |
| 2023-09-25 | 14.74 | $14.59 | 317500 |
| 2023-09-22 | 14.82 | $14.79 | 42800 |
| 2023-09-21 | 14.86 | $14.77 | 53000 |
| 2023-09-20 | 14.91 | $14.88 | 35606 |
| 2023-09-19 | 14.95 | $14.92 | 49325 |
| 2023-09-18 | 14.98 | $14.91 | 64400 |
| 2023-09-15 | 15.02 | $14.89 | 54200 |
| 2023-09-14 | 15.08 | $14.92 | 64600 |
| 2023-09-13 | 15.15 | $15.16 | 50600 |
| 2023-09-12 | 15.15 | $15.12 | 27500 |
| 2023-09-11 | 15.17 | $15.12 | 29000 |
| 2023-09-08 | 15.19 | $15.10 | 35822 |
| 2023-09-07 | 15.22 | $15.11 | 43901 |
| 2023-09-06 | 15.25 | $15.16 | 37027 |
| 2023-09-05 | 15.28 | $15.25 | 75900 |
| 2023-09-01 | 15.28 | $15.35 | 29600 |
| 2023-08-31 | 15.25 | $15.35 | 33822 |
| 2023-08-30 | 15.22 | $15.30 | 26721 |
| 2023-08-29 | 15.19 | $15.30 | 48400 |
| 2023-08-28 | 15.15 | $15.19 | 33303 |
| 2023-08-25 | 15.15 | $15.19 | 25210 |
| 2023-08-24 | 15.14 | $15.17 | 24500 |
| 2023-08-23 | 15.13 | $15.18 | 24700 |
| 2023-08-22 | 15.12 | $15.20 | 62038 |
| 2023-08-21 | 15.10 | $15.05 | 59300 |
| 2023-08-18 | 15.13 | $14.97 | 33200 |
| 2023-08-17 | 15.19 | $14.96 | 24632 |
| 2023-08-16 | 15.26 | $15.17 | 35039 |
| 2023-08-15 | 15.28 | $15.26 | 30339 |
| 2023-08-14 | 15.28 | $15.32 | 115618 |
| 2023-08-11 | 15.26 | $15.18 | 36500 |
| 2023-08-10 | 15.27 | $15.18 | 30641 |
| 2023-08-09 | 15.29 | $15.23 | 25100 |
| 2023-08-08 | 15.29 | $15.23 | 51300 |
| 2023-08-07 | 15.29 | $15.38 | 44236 |
| 2023-08-04 | 15.24 | $15.23 | 20500 |
| 2023-08-03 | 15.23 | $15.17 | 39738 |
| 2023-08-02 | 15.24 | $15.24 | 111400 |
| 2023-08-01 | 15.22 | $15.21 | 38527 |
| 2023-07-31 | 15.20 | $15.27 | 38800 |
| 2023-07-28 | 15.17 | $15.21 | 45800 |
| 2023-07-27 | 15.14 | $14.99 | 55629 |
| 2023-07-26 | 15.17 | $15.13 | 35100 |
| 2023-07-25 | 15.17 | $15.10 | 43800 |
| 2023-07-24 | 15.17 | $15.11 | 27348 |
| 2023-07-21 | 15.17 | $15.10 | 37047 |
| 2023-07-20 | 15.17 | $15.10 | 31300 |
| 2023-07-19 | 15.17 | $15.16 | 64500 |
| 2023-07-18 | 15.14 | $15.27 | 121127 |
| 2023-07-17 | 15.08 | $15.20 | 245600 |
| 2023-07-14 | 15.02 | $14.86 | 63001 |
| 2023-07-13 | 15.05 | $15.04 | 37400 |
| 2023-07-12 | 15.04 | $15.15 | 67800 |
| 2023-07-11 | 14.98 | $14.99 | 30600 |
| 2023-07-10 | 14.96 | $14.93 | 42900 |
| 2023-07-07 | 14.96 | $14.92 | 36700 |
| 2023-07-06 | 14.95 | $14.93 | 45500 |
| 2023-07-05 | 14.94 | $15.00 | 65500 |
| 2023-07-03 | 14.91 | $14.91 | 9100 |
| 2023-06-30 | 14.90 | $14.89 | 31407 |
| 2023-06-29 | 14.89 | $14.88 | 77900 |
| 2023-06-28 | 14.87 | $14.94 | 30400 |
| 2023-06-27 | 14.84 | $14.89 | 53500 |
| 2023-06-26 | 14.81 | $14.88 | 46444 |
| 2023-06-23 | 14.79 | $14.86 | 142804 |
| 2023-06-22 | 14.76 | $14.82 | 206410 |
| 2023-06-21 | 14.73 | $14.68 | 62548 |
| 2023-06-20 | 14.75 | $14.71 | 58800 |
| 2023-06-16 | 14.76 | $14.70 | 48615 |
| 2023-06-15 | 14.77 | $14.73 | 54000 |
| 2023-06-14 | 14.78 | $14.83 | 39207 |
| 2023-06-13 | 14.76 | $14.78 | 59300 |
| 2023-06-12 | 14.75 | $14.79 | 53000 |
| 2023-06-09 | 14.74 | $14.75 | 50500 |
| 2023-06-08 | 14.73 | $14.78 | 32400 |
| 2023-06-07 | 14.71 | $14.72 | 48700 |
| 2023-06-06 | 14.71 | $14.73 | 60300 |
| 2023-06-05 | 14.70 | $14.76 | 49501 |
| 2023-06-02 | 14.69 | $14.79 | 43000 |
| 2023-06-01 | 14.66 | $14.72 | 57300 |
| 2023-05-31 | 14.65 | $14.65 | 71100 |
| 2023-05-30 | 14.65 | $14.78 | 25942 |
| 2023-05-26 | 14.62 | $14.83 | 48400 |
| 2023-05-25 | 14.57 | $14.54 | 67317 |
| 2023-05-24 | 14.60 | $14.56 | 28123 |
| 2023-05-23 | 14.63 | $14.60 | 31728 |
| 2023-05-22 | 14.66 | $14.61 | 31123 |
| 2023-05-19 | 14.69 | $14.59 | 80600 |
| 2023-05-18 | 14.73 | $14.68 | 47700 |
| 2023-05-17 | 14.76 | $14.67 | 26031 |
| 2023-05-16 | 14.80 | $14.63 | 45000 |
| 2023-05-15 | 14.85 | $14.64 | 101248 |
| 2023-05-12 | 14.92 | $14.68 | 44047 |
| 2023-05-11 | 14.98 | $14.85 | 35400 |
| 2023-05-10 | 15.01 | $14.99 | 26206 |
| 2023-05-09 | 15.00 | $14.95 | 13200 |
| 2023-05-08 | 14.99 | $14.98 | 7100 |
| 2023-05-05 | 14.98 | $15.00 | 44600 |
| 2023-05-04 | 14.95 | $14.91 | 86945 |
| 2023-05-03 | 14.94 | $14.92 | 43534 |
| 2023-05-02 | 14.93 | $14.88 | 16600 |
| 2023-05-01 | 14.93 | $14.99 | 32300 |
| 2023-04-28 | 14.89 | $14.94 | 52330 |
| 2023-04-27 | 14.86 | $14.94 | 35100 |
| 2023-04-26 | 14.82 | $14.83 | 77100 |
| 2023-04-25 | 14.81 | $14.78 | 28228 |
| 2023-04-24 | 14.81 | $14.81 | 61324 |
| 2023-04-21 | 14.79 | $14.75 | 18232 |
| 2023-04-20 | 14.80 | $14.79 | 21300 |
| 2023-04-19 | 14.79 | $14.81 | 84200 |
| 2023-04-18 | 14.78 | $14.76 | 193700 |
| 2023-04-17 | 14.78 | $14.82 | 62000 |
| 2023-04-14 | 14.76 | $14.77 | 21813 |
| 2023-04-13 | 14.75 | $14.84 | 106142 |
| 2023-04-12 | 14.71 | $14.86 | 54524 |
| 2023-04-11 | 14.67 | $14.77 | 38902 |
| 2023-04-10 | 14.64 | $14.70 | 102149 |
| 2023-04-06 | 14.63 | $14.71 | 113913 |
| 2023-04-05 | 14.62 | $14.63 | 29435 |
| 2023-04-04 | 14.63 | $14.73 | 81000 |
| 2023-04-03 | 14.62 | $14.83 | 83200 |
| 2023-03-31 | 14.57 | $14.82 | 122326 |
| 2023-03-30 | 14.52 | $14.79 | 17833 |
| 2023-03-29 | 14.47 | $14.72 | 15400 |
| 2023-03-28 | 14.43 | $14.59 | 21505 |
| 2023-03-27 | 14.43 | $14.53 | 39247 |
| 2023-03-24 | 14.45 | $14.54 | 19400 |
| 2023-03-23 | 14.48 | $14.64 | 49000 |
| 2023-03-22 | 14.49 | $14.63 | 31523 |
| 2023-03-21 | 14.50 | $14.72 | 45200 |
| 2023-03-20 | 14.50 | $14.51 | 25900 |
| 2023-03-17 | 14.57 | $14.57 | 34534 |
| 2023-03-16 | 14.64 | $14.69 | 72313 |
| 2023-03-15 | 14.69 | $14.54 | 77400 |
| 2023-03-14 | 14.80 | $14.72 | 41900 |
| 2023-03-13 | 14.89 | $14.53 | 54600 |
| 2023-03-10 | 15.06 | $14.79 | 58703 |
| 2023-03-09 | 15.19 | $14.90 | 190600 |
| 2023-03-08 | 15.31 | $15.20 | 65000 |
| 2023-03-07 | 15.36 | $15.33 | 17700 |
| 2023-03-06 | 15.39 | $15.53 | 54109 |
| 2023-03-03 | 15.35 | $15.63 | 27227 |
| 2023-03-02 | 15.28 | $15.47 | 39000 |
| 2023-03-01 | 15.25 | $15.43 | 50918 |
| 2023-02-28 | 15.23 | $15.45 | 62142 |
| 2023-02-27 | 15.19 | $15.28 | 69220 |
| 2023-02-24 | 15.21 | $15.10 | 40037 |
| 2023-02-23 | 15.29 | $15.22 | 30200 |
| 2023-02-22 | 15.34 | $15.13 | 42733 |
| 2023-02-21 | 15.45 | $15.14 | 37000 |
| 2023-02-17 | 15.57 | $15.43 | 17500 |
| 2023-02-16 | 15.62 | $15.47 | 32100 |
| 2023-02-15 | 15.68 | $15.63 | 29100 |
| 2023-02-14 | 15.70 | $15.59 | 46500 |
| 2023-02-13 | 15.73 | $15.54 | 31807 |
| 2023-02-10 | 15.79 | $15.48 | 38900 |
| 2023-02-09 | 15.87 | $15.54 | 57000 |
| 2023-02-08 | 15.95 | $15.76 | 43930 |
| 2023-02-07 | 15.98 | $15.95 | 79305 |
| 2023-02-06 | 15.95 | $15.82 | 71100 |
| 2023-02-03 | 15.95 | $15.91 | 39944 |
| 2023-02-02 | 15.92 | $15.96 | 61136 |
| 2023-02-01 | 15.86 | $15.83 | 68717 |
| 2023-01-31 | 15.83 | $15.82 | 48514 |
| 2023-01-30 | 15.79 | $15.64 | 53100 |
| 2023-01-27 | 15.80 | $15.69 | 50000 |
| 2023-01-26 | 15.79 | $15.73 | 87200 |
| 2023-01-25 | 15.76 | $15.75 | 58900 |
| 2023-01-24 | 15.71 | $15.55 | 43518 |
| 2023-01-23 | 15.71 | $15.58 | 44600 |
| 2023-01-20 | 15.70 | $15.56 | 46100 |
| 2023-01-19 | 15.69 | $15.69 | 25800 |
| 2023-01-18 | 15.63 | $15.74 | 28700 |
| 2023-01-17 | 15.55 | $15.78 | 70800 |
| 2023-01-13 | 15.42 | $15.71 | 115938 |
| 2023-01-12 | 15.29 | $15.70 | 59924 |
| 2023-01-11 | 15.13 | $15.63 | 168600 |
| 2023-01-10 | 14.95 | $15.31 | 60042 |
| 2023-01-09 | 14.84 | $15.16 | 62000 |
| 2023-01-06 | 14.75 | $15.08 | 51201 |
| 2023-01-05 | 14.67 | $14.85 | 74519 |
| 2023-01-04 | 14.65 | $14.85 | 45528 |
| 2023-01-03 | 14.62 | $14.77 | 86300 |
| 2022-12-30 | 14.62 | $14.69 | 146800 |
| 2022-12-29 | 14.64 | $14.79 | 218637 |
| 2022-12-28 | 14.64 | $14.46 | 86318 |
| 2022-12-27 | 14.75 | $14.51 | 90029 |
| 2022-12-23 | 14.86 | $14.79 | 79800 |
| 2022-12-22 | 14.92 | $14.64 | 140900 |
| 2022-12-21 | 15.04 | $14.76 | 188037 |
| 2022-12-20 | 15.14 | $14.78 | 207423 |
| 2022-12-19 | 15.27 | $14.97 | 103800 |
| 2022-12-16 | 15.36 | $15.08 | 151246 |
| 2022-12-15 | 15.43 | $15.15 | 78708 |
| 2022-12-14 | 15.49 | $15.22 | 184831 |
| 2022-12-13 | 15.54 | $15.18 | 74230 |
| 2022-12-12 | 15.61 | $15.29 | 68844 |
| 2022-12-09 | 15.66 | $15.47 | 65105 |
| 2022-12-08 | 15.65 | $15.59 | 46900 |
| 2022-12-07 | 15.60 | $15.57 | 100700 |
| 2022-12-06 | 15.55 | $15.61 | 106800 |
| 2022-12-05 | 15.46 | $15.79 | 1.1M |
| 2022-12-02 | 15.29 | $15.46 | 81200 |
| 2022-12-01 | 15.19 | $15.36 | 76441 |
| 2022-11-30 | 15.09 | $15.31 | 101248 |
| 2022-11-29 | 14.99 | $15.00 | 56110 |
| 2022-11-28 | 14.96 | $14.88 | 144800 |
| 2022-11-25 | 14.96 | $14.97 | 22134 |
| 2022-11-23 | 14.92 | $14.93 | 72733 |
| 2022-11-22 | 14.89 | $14.96 | 115700 |
| 2022-11-21 | 14.85 | $14.78 | 142600 |
| 2022-11-18 | 14.84 | $14.67 | 110100 |
| 2022-11-17 | 14.88 | $14.71 | 128100 |
| 2022-11-16 | 14.90 | $14.78 | 48130 |
| 2022-11-15 | 14.90 | $14.87 | 71200 |
| 2022-11-14 | 14.88 | $14.76 | 91607 |
| 2022-11-11 | 14.88 | $14.86 | 111500 |
| 2022-11-10 | 14.84 | $14.89 | 45200 |
| 2022-11-09 | 14.79 | $14.61 | 53245 |
| 2022-11-08 | 14.81 | $14.83 | 67500 |
| 2022-11-07 | 14.77 | $14.73 | 111600 |
| 2022-11-04 | 14.75 | $14.74 | 30600 |
| 2022-11-03 | 14.71 | $14.70 | 48900 |
| 2022-11-02 | 14.68 | $14.70 | 31300 |
| 2022-11-01 | 14.65 | $14.86 | 38922 |
| 2022-10-31 | 14.55 | $14.64 | 61746 |
| 2022-10-28 | 14.50 | $14.66 | 100246 |
| 2022-10-27 | 14.43 | $14.61 | 92728 |
| 2022-10-26 | 14.36 | $14.65 | 46820 |
| 2022-10-25 | 14.27 | $14.60 | 42049 |
| 2022-10-24 | 14.18 | $14.41 | 32648 |
| 2022-10-21 | 14.12 | $14.34 | 41943 |
| 2022-10-20 | 14.08 | $14.20 | 46700 |
| 2022-10-19 | 14.08 | $14.15 | 60200 |
| 2022-10-18 | 14.09 | $14.30 | 82600 |
| 2022-10-17 | 14.07 | $14.06 | 72343 |
| 2022-10-14 | 14.12 | $13.95 | 64140 |
| 2022-10-13 | 14.22 | $14.06 | 101134 |
| 2022-10-12 | 14.31 | $14.15 | 149102 |
| 2022-10-11 | 14.39 | $14.30 | 40327 |
| 2022-10-10 | 14.45 | $14.41 | 47745 |
| 2022-10-07 | 14.48 | $14.61 | 52929 |
| 2022-10-06 | 14.47 | $14.77 | 46400 |
| 2022-10-05 | 14.40 | $14.73 | 19100 |
| 2022-10-04 | 14.34 | $14.84 | 53944 |
| 2022-10-03 | 14.23 | $14.57 | 46500 |
| 2022-09-30 | 14.19 | $14.37 | 122102 |
| 2022-09-29 | 14.21 | $14.26 | 61642 |
| 2022-09-28 | 14.27 | $14.44 | 49400 |
| 2022-09-27 | 14.30 | $14.16 | 48405 |
| 2022-09-26 | 14.42 | $14.16 | 51948 |
| 2022-09-23 | 14.58 | $14.36 | 50735 |
| 2022-09-22 | 14.71 | $14.63 | 47000 |
| 2022-09-21 | 14.80 | $14.76 | 27517 |
| 2022-09-20 | 14.86 | $14.74 | 31400 |
| 2022-09-19 | 14.95 | $14.91 | 32810 |
| 2022-09-16 | 15.01 | $14.93 | 21939 |
| 2022-09-15 | 15.07 | $14.95 | 84618 |
| 2022-09-14 | 15.15 | $15.21 | 43100 |
| 2022-09-13 | 15.16 | $15.24 | 35600 |
| 2022-09-12 | 15.17 | $15.42 | 75400 |
| 2022-09-09 | 15.12 | $15.37 | 46729 |
| 2022-09-08 | 15.08 | $15.20 | 50000 |
| 2022-09-07 | 15.10 | $15.12 | 55608 |
| 2022-09-06 | 15.14 | $15.00 | 77012 |
| 2022-09-02 | 15.24 | $15.19 | 28510 |
| 2022-09-01 | 15.30 | $15.21 | 31100 |
| 2022-08-31 | 15.36 | $15.21 | 72427 |
| 2022-08-30 | 15.45 | $15.26 | 36800 |
| 2022-08-29 | 15.53 | $15.39 | 30300 |
| 2022-08-26 | 15.60 | $15.45 | 23707 |
| 2022-08-25 | 15.66 | $15.59 | 62200 |
| 2022-08-24 | 15.70 | $15.50 | 121100 |
| 2022-08-23 | 15.77 | $15.53 | 22926 |
| 2022-08-22 | 15.84 | $15.50 | 48100 |
| 2022-08-19 | 15.94 | $15.59 | 86547 |
| 2022-08-18 | 16.02 | $15.77 | 29600 |
| 2022-08-17 | 16.07 | $15.72 | 53234 |
| 2022-08-16 | 16.14 | $16.01 | 49831 |
| 2022-08-15 | 16.13 | $16.00 | 47243 |
| 2022-08-12 | 16.12 | $15.99 | 33014 |
| 2022-08-11 | 16.11 | $15.94 | 28400 |
| 2022-08-10 | 16.10 | $16.03 | 59232 |
| 2022-08-09 | 16.06 | $15.81 | 25100 |
| 2022-08-08 | 16.07 | $15.83 | 67600 |
| 2022-08-05 | 16.08 | $15.96 | 50400 |
| 2022-08-04 | 16.04 | $16.15 | 47333 |
| 2022-08-03 | 15.92 | $16.07 | 53300 |
| 2022-08-02 | 15.81 | $15.90 | 40635 |
| 2022-08-01 | 15.71 | $15.80 | 43800 |
| 2022-07-29 | 15.63 | $15.59 | 58137 |
| 2022-07-28 | 15.58 | $15.59 | 98000 |
| 2022-07-27 | 15.53 | $15.64 | 49032 |
| 2022-07-26 | 15.45 | $15.48 | 74603 |
| 2022-07-25 | 15.39 | $15.51 | 19407 |
| 2022-07-22 | 15.31 | $15.53 | 61400 |
| 2022-07-21 | 15.21 | $15.44 | 28136 |
| 2022-07-20 | 15.11 | $15.32 | 47500 |
| 2022-07-19 | 15.03 | $15.16 | 31831 |
| 2022-07-18 | 14.98 | $14.92 | 72732 |
| 2022-07-15 | 14.99 | $15.02 | 67204 |
| 2022-07-14 | 14.98 | $14.88 | 161208 |
| 2022-07-13 | 15.01 | $15.08 | 35300 |
| 2022-07-12 | 14.99 | $15.10 | 29200 |
| 2022-07-11 | 14.96 | $15.02 | 61516 |
| 2022-07-08 | 14.94 | $15.08 | 35500 |
| 2022-07-07 | 14.90 | $15.18 | 38122 |
| 2022-07-06 | 14.83 | $15.05 | 49700 |
| 2022-07-05 | 14.78 | $15.04 | 56848 |
| 2022-07-01 | 14.73 | $15.07 | 41200 |
| 2022-06-30 | 14.66 | $14.91 | 63324 |
| 2022-06-29 | 14.63 | $14.78 | 41600 |
| 2022-06-28 | 14.64 | $14.80 | 60310 |
| 2022-06-27 | 14.65 | $14.88 | 43028 |
| 2022-06-24 | 14.65 | $14.78 | 61514 |
| 2022-06-23 | 14.68 | $14.75 | 41342 |
| 2022-06-22 | 14.73 | $14.62 | 60500 |
| 2022-06-21 | 14.85 | $14.66 | 82300 |
| 2022-06-17 | 14.98 | $14.60 | 110500 |
| 2022-06-16 | 15.16 | $14.60 | 112600 |
| 2022-06-15 | 15.39 | $15.18 | 58120 |
| 2022-06-14 | 15.48 | $15.17 | 97831 |
| 2022-06-13 | 15.60 | $15.08 | 85933 |
| 2022-06-10 | 15.78 | $15.58 | 50040 |
| 2022-06-09 | 15.83 | $15.79 | 77600 |
| 2022-06-08 | 15.84 | $15.83 | 107142 |
| 2022-06-07 | 15.83 | $15.85 | 55127 |
| 2022-06-06 | 15.81 | $15.88 | 74000 |
| 2022-06-03 | 15.78 | $15.83 | 116244 |
| 2022-06-02 | 15.76 | $15.87 | 177300 |
| 2022-06-01 | 15.73 | $15.85 | 107015 |
| 2022-05-31 | 15.69 | $15.87 | 118525 |
| 2022-05-27 | 15.64 | $16.05 | 34414 |
| 2022-05-26 | 15.53 | $15.85 | 142812 |
| 2022-05-25 | 15.45 | $15.71 | 79500 |
| 2022-05-24 | 15.41 | $15.58 | 58004 |
| 2022-05-23 | 15.41 | $15.69 | 61436 |
| 2022-05-20 | 15.37 | $15.48 | 40705 |
| 2022-05-19 | 15.40 | $15.52 | 25706 |
| 2022-05-18 | 15.42 | $15.50 | 78800 |
| 2022-05-17 | 15.47 | $15.55 | 50700 |
| 2022-05-16 | 15.51 | $15.43 | 41100 |
| 2022-05-13 | 15.60 | $15.42 | 49000 |
| 2022-05-12 | 15.72 | $15.44 | 140834 |
| 2022-05-11 | 15.87 | $15.74 | 64400 |
| 2022-05-10 | 15.95 | $15.84 | 32625 |
| 2022-05-09 | 16.03 | $15.71 | 42638 |
| 2022-05-06 | 16.17 | $16.05 | 22035 |
| 2022-05-05 | 16.23 | $16.24 | 62000 |
| 2022-05-04 | 16.25 | $16.38 | 52300 |
| 2022-05-03 | 16.23 | $16.10 | 46318 |
| 2022-05-02 | 16.30 | $16.13 | 90800 |
| 2022-04-29 | 16.37 | $16.22 | 84200 |
| 2022-04-28 | 16.44 | $16.36 | 80245 |
| 2022-04-27 | 16.47 | $16.37 | 61400 |
| 2022-04-26 | 16.51 | $16.53 | 65400 |
| 2022-04-25 | 16.51 | $16.61 | 47812 |
| 2022-04-22 | 16.48 | $16.54 | 51507 |
| 2022-04-21 | 16.47 | $16.61 | 108323 |
| 2022-04-20 | 16.44 | $16.53 | 97019 |
| 2022-04-19 | 16.43 | $16.43 | 89017 |
| 2022-04-18 | 16.45 | $16.23 | 100600 |
| 2022-04-14 | 16.54 | $16.33 | 21949 |
| 2022-04-13 | 16.62 | $16.44 | 70200 |
| 2022-04-12 | 16.69 | $16.59 | 92400 |
| 2022-04-11 | 16.72 | $16.34 | 230837 |
| 2022-04-08 | 16.83 | $16.74 | 17633 |
| 2022-04-07 | 16.85 | $16.78 | 37600 |
| 2022-04-06 | 16.85 | $16.78 | 57012 |
| 2022-04-05 | 16.86 | $16.91 | 38938 |
| 2022-04-04 | 16.82 | $17.09 | 32300 |
| 2022-04-01 | 16.72 | $16.86 | 55900 |
| 2022-03-31 | 16.68 | $16.73 | 81900 |
| 2022-03-30 | 16.66 | $16.72 | 90900 |
| 2022-03-29 | 16.65 | $16.95 | 157400 |
| 2022-03-28 | 16.56 | $16.55 | 115349 |
| 2022-03-25 | 16.57 | $16.68 | 206311 |
| 2022-03-24 | 16.56 | $16.58 | 26330 |
| 2022-03-23 | 16.57 | $16.56 | 43900 |
| 2022-03-22 | 16.60 | $16.68 | 28000 |
| 2022-03-21 | 16.60 | $16.69 | 25700 |
| 2022-03-18 | 16.60 | $16.87 | 49900 |
| 2022-03-17 | 16.54 | $16.81 | 70400 |
| 2022-03-16 | 16.49 | $16.58 | 24600 |
| 2022-03-15 | 16.51 | $16.45 | 49239 |
| 2022-03-14 | 16.58 | $16.38 | 77500 |
| 2022-03-11 | 16.69 | $16.61 | 69331 |
| 2022-03-10 | 16.75 | $16.61 | 199500 |
| 2022-03-09 | 16.84 | $16.91 | 38600 |
| 2022-03-08 | 16.85 | $16.82 | 36708 |
| 2022-03-07 | 16.89 | $16.85 | 71200 |
| 2022-03-04 | 16.94 | $17.00 | 49000 |
| 2022-03-03 | 16.95 | $17.18 | 24201 |
| 2022-03-02 | 16.91 | $17.17 | 24700 |
| 2022-03-01 | 16.87 | $17.08 | 78407 |
| 2022-02-28 | 16.85 | $17.10 | 52300 |
| 2022-02-25 | 16.83 | $17.14 | 44900 |
| 2022-02-24 | 16.80 | $16.91 | 84200 |
| 2022-02-23 | 16.83 | $16.84 | 67305 |
| 2022-02-22 | 16.91 | $16.85 | 132300 |
| 2022-02-18 | 17.00 | $16.99 | 91416 |
| 2022-02-17 | 17.07 | $17.12 | 15333 |
| 2022-02-16 | 17.13 | $17.17 | 55533 |
| 2022-02-15 | 17.18 | $17.08 | 70127 |
| 2022-02-14 | 17.28 | $17.07 | 62114 |
| 2022-02-11 | 17.41 | $17.26 | 50500 |
| 2022-02-10 | 17.51 | $17.39 | 42800 |
| 2022-02-09 | 17.60 | $17.71 | 49304 |
| 2022-02-08 | 17.60 | $17.58 | 37800 |
| 2022-02-07 | 17.66 | $17.59 | 39729 |
| 2022-02-04 | 17.72 | $17.64 | 35827 |
| 2022-02-03 | 17.79 | $17.80 | 52647 |
| 2022-02-02 | 17.82 | $17.84 | 70247 |
| 2022-02-01 | 17.85 | $17.90 | 65722 |
| 2022-01-31 | 17.87 | $17.81 | 21200 |
| 2022-01-28 | 17.93 | $17.76 | 48400 |
| 2022-01-27 | 18.01 | $17.91 | 67600 |
| 2022-01-26 | 18.07 | $17.97 | 99200 |
| 2022-01-25 | 18.13 | $17.82 | 138742 |
| 2022-01-24 | 18.24 | $17.93 | 93525 |
| 2022-01-21 | 18.35 | $18.08 | 58400 |
| 2022-01-20 | 18.43 | $18.44 | 110301 |
| 2022-01-19 | 18.42 | $18.35 | 110144 |
| 2022-01-18 | 18.43 | $18.30 | 44700 |
| 2022-01-14 | 18.45 | $18.47 | 119900 |
| 2022-01-13 | 18.43 | $18.50 | 94619 |
| 2022-01-12 | 18.39 | $18.51 | 106400 |
| 2022-01-11 | 18.34 | $18.32 | 39900 |
| 2022-01-10 | 18.34 | $18.27 | 63500 |
| 2022-01-07 | 18.36 | $18.27 | 34900 |
| 2022-01-06 | 18.38 | $18.26 | 43200 |
| 2022-01-05 | 18.40 | $18.33 | 111200 |
| 2022-01-04 | 18.40 | $18.32 | 90306 |
| 2022-01-03 | 18.41 | $18.42 | 39211 |
| 2021-12-31 | 18.39 | $18.43 | 286235 |
| 2021-12-30 | 18.36 | $18.41 | 331300 |
| 2021-12-29 | 18.33 | $18.31 | 237300 |
| 2021-12-28 | 18.32 | $18.30 | 469302 |
| 2021-12-27 | 18.32 | $18.35 | 372600 |
| 2021-12-23 | 18.29 | $18.48 | 161402 |
| 2021-12-22 | 18.22 | $18.41 | 103504 |
| 2021-12-21 | 18.16 | $18.28 | 126600 |
| 2021-12-20 | 18.12 | $18.11 | 202800 |
| 2021-12-17 | 18.13 | $18.15 | 169500 |
| 2021-12-16 | 18.14 | $18.24 | 245100 |
| 2021-12-15 | 18.11 | $18.26 | 290133 |
| 2021-12-14 | 18.08 | $18.22 | 132931 |
| 2021-12-13 | 18.05 | $18.19 | 156100 |
| 2021-12-10 | 18.02 | $18.15 | 182336 |
| 2021-12-09 | 18.01 | $18.18 | 101100 |
| 2021-12-08 | 17.99 | $18.10 | 342319 |
| 2021-12-07 | 17.99 | $18.16 | 128721 |
| 2021-12-06 | 17.98 | $18.09 | 203229 |
| 2021-12-03 | 17.98 | $18.04 | 146549 |
| 2021-12-02 | 18.01 | $18.12 | 137505 |
| 2021-12-01 | 18.03 | $18.01 | 244900 |
| 2021-11-30 | 18.08 | $17.97 | 251734 |
| 2021-11-29 | 18.16 | $18.07 | 306100 |
| 2021-11-26 | 18.23 | $18.10 | 27047 |
| 2021-11-24 | 18.32 | $18.20 | 99619 |
| 2021-11-23 | 18.38 | $18.22 | 141900 |
| 2021-11-22 | 18.47 | $18.25 | 168910 |
| 2021-11-19 | 18.56 | $18.42 | 208000 |
| 2021-11-18 | 18.61 | $18.52 | 113904 |
| 2021-11-17 | 18.65 | $18.62 | 67319 |
| 2021-11-16 | 18.67 | $18.70 | 128200 |
| 2021-11-15 | 18.66 | $18.58 | 106600 |
| 2021-11-12 | 18.70 | $18.64 | 80426 |
| 2021-11-11 | 18.72 | $18.64 | 68032 |
| 2021-11-10 | 18.74 | $18.65 | 112419 |
| 2021-11-09 | 18.77 | $18.78 | 69903 |
| 2021-11-08 | 18.77 | $18.80 | 53200 |
| 2021-11-05 | 18.75 | $18.77 | 52239 |
| 2021-11-04 | 18.75 | $18.79 | 79732 |
| 2021-11-03 | 18.73 | $18.80 | 64320 |
| 2021-11-02 | 18.71 | $18.76 | 64208 |
| 2021-11-01 | 18.70 | $18.70 | 57117 |
| 2021-10-29 | 18.70 | $18.66 | 189800 |
| 2021-10-28 | 18.72 | $18.70 | 51626 |
| 2021-10-27 | 18.73 | $18.68 | 240300 |
| 2021-10-26 | 18.75 | $18.80 | 91141 |
| 2021-10-25 | 18.74 | $18.69 | 156700 |
| 2021-10-22 | 18.76 | $18.85 | 57200 |
| 2021-10-21 | 18.73 | $18.73 | 76916 |
| 2021-10-20 | 18.74 | $18.76 | 135302 |
| 2021-10-19 | 18.74 | $18.75 | 86500 |
| 2021-10-18 | 18.74 | $18.72 | 43700 |
| 2021-10-15 | 18.75 | $18.67 | 68900 |
| 2021-10-14 | 18.78 | $18.65 | 80301 |
| 2021-10-13 | 18.83 | $18.74 | 40324 |
| 2021-10-12 | 18.85 | $18.69 | 123800 |
| 2021-10-11 | 18.90 | $18.95 | 29400 |
| 2021-10-08 | 18.88 | $18.96 | 42000 |
| 2021-10-07 | 18.85 | $18.95 | 53832 |
| 2021-10-06 | 18.81 | $18.86 | 50633 |
| 2021-10-05 | 18.80 | $19.02 | 51900 |
| 2021-10-04 | 18.73 | $19.06 | 300500 |
| 2021-10-01 | 18.63 | $18.79 | 23933 |
| 2021-09-30 | 18.61 | $18.77 | 65900 |
| 2021-09-29 | 18.58 | $18.63 | 108833 |
| 2021-09-28 | 18.60 | $18.56 | 148318 |
| 2021-09-27 | 18.64 | $18.58 | 176400 |
| 2021-09-24 | 18.69 | $18.66 | 38800 |
| 2021-09-23 | 18.72 | $18.73 | 93436 |
| 2021-09-22 | 18.75 | $18.74 | 60300 |
| 2021-09-21 | 18.78 | $18.69 | 82616 |
| 2021-09-20 | 18.83 | $18.67 | 52700 |
| 2021-09-17 | 18.90 | $18.79 | 59932 |
| 2021-09-16 | 18.95 | $18.89 | 120345 |
| 2021-09-15 | 18.98 | $19.12 | 56800 |
| 2021-09-14 | 18.95 | $19.07 | 80000 |
| 2021-09-13 | 18.92 | $19.00 | 121300 |
| 2021-09-10 | 18.91 | $18.90 | 63400 |
| 2021-09-09 | 18.94 | $18.97 | 34400 |
| 2021-09-08 | 18.94 | $18.95 | 120139 |
| 2021-09-07 | 18.96 | $19.02 | 45214 |
| 2021-09-03 | 18.96 | $19.10 | 36000 |
| 2021-09-02 | 18.94 | $19.03 | 39500 |
| 2021-09-01 | 18.93 | $18.96 | 101332 |
| 2021-08-31 | 18.95 | $18.99 | 53200 |
| 2021-08-30 | 18.96 | $19.01 | 101200 |
| 2021-08-27 | 18.98 | $19.01 | 43100 |
| 2021-08-26 | 18.99 | $18.90 | 139000 |
| 2021-08-25 | 19.05 | $19.07 | 44200 |
| 2021-08-24 | 19.07 | $19.06 | 56500 |
| 2021-08-23 | 19.09 | $19.08 | 63800 |
| 2021-08-20 | 19.12 | $19.07 | 43800 |
| 2021-08-19 | 19.15 | $19.08 | 20900 |
| 2021-08-18 | 19.19 | $19.12 | 19100 |
| 2021-08-17 | 19.23 | $19.13 | 47002 |
| 2021-08-16 | 19.28 | $19.14 | 40720 |
| 2021-08-13 | 19.32 | $19.21 | 45433 |
| 2021-08-12 | 19.36 | $19.23 | 53100 |
| 2021-08-11 | 19.40 | $19.40 | 25515 |
| 2021-08-10 | 19.40 | $19.41 | 27900 |
| 2021-08-09 | 19.39 | $19.46 | 34011 |
| 2021-08-06 | 19.35 | $19.44 | 23100 |
| 2021-08-05 | 19.32 | $19.34 | 55922 |
| 2021-08-04 | 19.32 | $19.42 | 38901 |
| 2021-08-03 | 19.28 | $19.38 | 41722 |
| 2021-08-02 | 19.25 | $19.25 | 16019 |
| 2021-07-30 | 19.25 | $19.50 | 42445 |
| 2021-07-29 | 19.18 | $19.27 | 111740 |
| 2021-07-28 | 19.16 | $19.19 | 34800 |
| 2021-07-27 | 19.16 | $19.14 | 20006 |
| 2021-07-26 | 19.18 | $19.13 | 28042 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.89
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.36
Average
49.62
Maximum
75.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.89 | $16.11 | 88944 |
| 2026-07-21 | 51.76 | $16.13 | 55516 |
| 2026-07-20 | 47.51 | $16.03 | 47900 |
| 2026-07-17 | 41.12 | $15.90 | 35100 |
| 2026-07-16 | 44.27 | $15.98 | 48000 |
| 2026-07-15 | 45.52 | $16.01 | 43015 |
| 2026-07-14 | 44.53 | $15.99 | 61532 |
| 2026-07-13 | 43.06 | $15.96 | 71100 |
| 2026-07-10 | 45.34 | $16.02 | 94500 |
| 2026-07-09 | 46.12 | $16.04 | 100304 |
| 2026-07-08 | 51.09 | $16.16 | 54444 |
| 2026-07-07 | 54.83 | $16.24 | 77708 |
| 2026-07-06 | 57.33 | $16.29 | 46715 |
| 2026-07-02 | 57.83 | $16.30 | 26443 |
| 2026-07-01 | 60.33 | $16.35 | 36027 |
| 2026-06-30 | 62.37 | $16.39 | 82019 |
| 2026-06-29 | 57.59 | $16.25 | 44300 |
| 2026-06-26 | 53.13 | $16.14 | 40843 |
| 2026-06-25 | 54.12 | $16.16 | 94343 |
| 2026-06-24 | 56.08 | $16.20 | 25444 |
| 2026-06-23 | 54.92 | $16.17 | 35000 |
| 2026-06-22 | 54.14 | $16.15 | 51200 |
| 2026-06-18 | 53.00 | $16.12 | 59044 |
| 2026-06-17 | 47.60 | $15.99 | 51011 |
| 2026-06-16 | 53.43 | $16.12 | 72000 |
| 2026-06-15 | 53.91 | $16.13 | 28400 |
| 2026-06-12 | 50.51 | $16.05 | 40228 |
| 2026-06-11 | 47.77 | $15.99 | 85400 |
| 2026-06-10 | 55.01 | $16.14 | 70700 |
| 2026-06-09 | 53.21 | $16.10 | 117300 |
| 2026-06-08 | 50.89 | $16.05 | 142320 |
| 2026-06-05 | 46.87 | $15.97 | 63000 |
| 2026-06-04 | 48.76 | $16.01 | 37528 |
| 2026-06-03 | 47.76 | $15.99 | 85229 |
| 2026-06-02 | 54.33 | $16.12 | 57219 |
| 2026-06-01 | 52.42 | $16.08 | 55600 |
| 2026-05-29 | 52.94 | $16.09 | 45710 |
| 2026-05-28 | 52.94 | $16.09 | 69737 |
| 2026-05-27 | 47.73 | $15.98 | 55247 |
| 2026-05-26 | 46.71 | $15.96 | 77300 |
| 2026-05-22 | 44.12 | $15.91 | 65500 |
| 2026-05-21 | 41.97 | $15.87 | 58617 |
| 2026-05-20 | 41.44 | $15.86 | 61800 |
| 2026-05-19 | 38.76 | $15.81 | 186200 |
| 2026-05-18 | 39.80 | $15.84 | 71100 |
| 2026-05-15 | 37.14 | $15.79 | 105919 |
| 2026-05-14 | 41.69 | $15.92 | 181800 |
| 2026-05-13 | 44.06 | $15.98 | 68000 |
| 2026-05-12 | 44.86 | $16.00 | 105919 |
| 2026-05-11 | 46.06 | $16.03 | 68206 |
| 2026-05-08 | 48.10 | $16.08 | 76306 |
| 2026-05-07 | 46.30 | $16.04 | 45500 |
| 2026-05-06 | 48.29 | $16.09 | 134400 |
| 2026-05-05 | 47.43 | $16.07 | 122700 |
| 2026-05-04 | 47.81 | $16.08 | 66517 |
| 2026-05-01 | 51.73 | $16.18 | 66800 |
| 2026-04-30 | 52.55 | $16.20 | 105000 |
| 2026-04-29 | 44.15 | $16.00 | 118500 |
| 2026-04-28 | 45.69 | $16.04 | 117121 |
| 2026-04-27 | 46.07 | $16.05 | 350812 |
| 2026-04-24 | 46.44 | $16.06 | 51038 |
| 2026-04-23 | 48.65 | $16.12 | 70902 |
| 2026-04-22 | 48.65 | $16.12 | 45800 |
| 2026-04-21 | 48.28 | $16.11 | 76203 |
| 2026-04-20 | 53.01 | $16.24 | 34803 |
| 2026-04-17 | 52.67 | $16.23 | 46500 |
| 2026-04-16 | 52.67 | $16.23 | 29716 |
| 2026-04-15 | 53.01 | $16.24 | 63200 |
| 2026-04-14 | 52.42 | $16.22 | 41700 |
| 2026-04-13 | 48.74 | $16.10 | 76200 |
| 2026-04-10 | 48.43 | $16.09 | 80316 |
| 2026-04-09 | 50.19 | $16.15 | 63800 |
| 2026-04-08 | 48.71 | $16.10 | 21640 |
| 2026-04-07 | 43.28 | $15.93 | 37523 |
| 2026-04-06 | 41.90 | $15.89 | 63911 |
| 2026-04-02 | 43.14 | $15.94 | 47403 |
| 2026-04-01 | 44.91 | $16.01 | 60500 |
| 2026-03-31 | 45.17 | $16.02 | 80716 |
| 2026-03-30 | 29.85 | $15.61 | 49700 |
| 2026-03-27 | 30.24 | $15.63 | 82400 |
| 2026-03-26 | 32.91 | $15.76 | 42300 |
| 2026-03-25 | 36.42 | $15.91 | 47446 |
| 2026-03-24 | 35.99 | $15.90 | 31500 |
| 2026-03-23 | 32.95 | $15.83 | 48200 |
| 2026-03-20 | 27.33 | $15.71 | 46615 |
| 2026-03-19 | 31.51 | $15.91 | 72027 |
| 2026-03-18 | 35.37 | $16.06 | 55914 |
| 2026-03-17 | 35.64 | $16.07 | 49614 |
| 2026-03-16 | 35.64 | $16.07 | 42423 |
| 2026-03-13 | 28.60 | $15.93 | 92617 |
| 2026-03-12 | 29.47 | $15.97 | 61000 |
| 2026-03-11 | 32.82 | $16.11 | 34921 |
| 2026-03-10 | 33.33 | $16.13 | 74330 |
| 2026-03-09 | 29.67 | $16.06 | 263800 |
| 2026-03-06 | 33.12 | $16.20 | 70222 |
| 2026-03-05 | 42.95 | $16.49 | 48206 |
| 2026-03-04 | 47.07 | $16.58 | 45100 |
| 2026-03-03 | 49.05 | $16.62 | 48007 |
| 2026-03-02 | 56.40 | $16.75 | 64400 |
| 2026-02-27 | 57.02 | $16.76 | 60613 |
| 2026-02-26 | 55.62 | $16.73 | 60100 |
| 2026-02-25 | 56.20 | $16.74 | 84700 |
| 2026-02-24 | 52.44 | $16.66 | 60827 |
| 2026-02-23 | 48.78 | $16.59 | 74700 |
| 2026-02-20 | 46.54 | $16.55 | 80402 |
| 2026-02-19 | 46.54 | $16.55 | 94031 |
| 2026-02-18 | 48.95 | $16.60 | 83900 |
| 2026-02-17 | 52.02 | $16.66 | 120700 |
| 2026-02-13 | 58.39 | $16.77 | 68436 |
| 2026-02-12 | 57.03 | $16.74 | 71700 |
| 2026-02-11 | 64.38 | $16.85 | 80900 |
| 2026-02-10 | 63.15 | $16.82 | 83838 |
| 2026-02-09 | 61.90 | $16.79 | 29621 |
| 2026-02-06 | 59.74 | $16.74 | 86100 |
| 2026-02-05 | 56.95 | $16.68 | 56900 |
| 2026-02-04 | 56.47 | $16.67 | 143804 |
| 2026-02-03 | 54.05 | $16.62 | 119700 |
| 2026-02-02 | 52.55 | $16.59 | 63124 |
| 2026-01-30 | 52.55 | $16.59 | 53400 |
| 2026-01-29 | 50.09 | $16.54 | 84427 |
| 2026-01-28 | 51.10 | $16.56 | 95123 |
| 2026-01-27 | 52.60 | $16.59 | 89700 |
| 2026-01-26 | 54.64 | $16.63 | 62700 |
| 2026-01-23 | 55.66 | $16.65 | 96314 |
| 2026-01-22 | 53.16 | $16.59 | 63347 |
| 2026-01-21 | 52.31 | $16.57 | 209247 |
| 2026-01-20 | 46.28 | $16.44 | 63828 |
| 2026-01-16 | 49.00 | $16.50 | 85507 |
| 2026-01-15 | 51.89 | $16.56 | 59100 |
| 2026-01-14 | 54.98 | $16.62 | 52917 |
| 2026-01-13 | 56.03 | $16.64 | 52105 |
| 2026-01-12 | 57.07 | $16.66 | 49232 |
| 2026-01-09 | 57.58 | $16.67 | 46038 |
| 2026-01-08 | 56.48 | $16.64 | 95404 |
| 2026-01-07 | 55.75 | $16.62 | 72500 |
| 2026-01-06 | 55.03 | $16.60 | 63936 |
| 2026-01-05 | 53.24 | $16.55 | 104246 |
| 2026-01-02 | 50.61 | $16.48 | 34600 |
| 2025-12-31 | 49.45 | $16.45 | 73029 |
| 2025-12-30 | 55.18 | $16.59 | 127425 |
| 2025-12-29 | 55.61 | $16.60 | 74542 |
| 2025-12-26 | 52.00 | $16.50 | 33119 |
| 2025-12-24 | 54.09 | $16.55 | 27300 |
| 2025-12-23 | 53.74 | $16.54 | 135100 |
| 2025-12-22 | 49.29 | $16.42 | 150108 |
| 2025-12-19 | 47.29 | $16.37 | 103340 |
| 2025-12-18 | 40.09 | $16.21 | 139500 |
| 2025-12-17 | 40.41 | $16.22 | 105732 |
| 2025-12-16 | 43.09 | $16.30 | 102900 |
| 2025-12-15 | 47.18 | $16.41 | 62200 |
| 2025-12-12 | 43.97 | $16.34 | 51100 |
| 2025-12-11 | 47.07 | $16.42 | 41100 |
| 2025-12-10 | 53.34 | $16.56 | 68400 |
| 2025-12-09 | 51.13 | $16.51 | 102800 |
| 2025-12-08 | 45.77 | $16.40 | 75900 |
| 2025-12-05 | 50.56 | $16.50 | 44304 |
| 2025-12-04 | 46.29 | $16.42 | 75500 |
| 2025-12-03 | 49.87 | $16.49 | 75821 |
| 2025-12-02 | 48.24 | $16.46 | 80100 |
| 2025-12-01 | 46.59 | $16.43 | 68200 |
| 2025-11-28 | 46.59 | $16.43 | 68310 |
| 2025-11-26 | 41.54 | $16.34 | 66800 |
| 2025-11-25 | 41.54 | $16.34 | 148410 |
| 2025-11-24 | 36.09 | $16.25 | 110048 |
| 2025-11-21 | 38.76 | $16.32 | 41600 |
| 2025-11-20 | 36.20 | $16.28 | 48100 |
| 2025-11-19 | 36.93 | $16.30 | 48100 |
| 2025-11-18 | 39.20 | $16.36 | 101319 |
| 2025-11-17 | 39.20 | $16.36 | 82811 |
| 2025-11-14 | 36.26 | $16.31 | 50900 |
| 2025-11-13 | 35.06 | $16.29 | 125200 |
| 2025-11-12 | 43.12 | $16.50 | 99000 |
| 2025-11-11 | 42.52 | $16.49 | 79418 |
| 2025-11-10 | 41.95 | $16.48 | 95902 |
| 2025-11-07 | 37.13 | $16.40 | 104413 |
| 2025-11-06 | 37.87 | $16.42 | 45204 |
| 2025-11-05 | 39.77 | $16.47 | 46829 |
| 2025-11-04 | 36.76 | $16.42 | 78938 |
| 2025-11-03 | 37.47 | $16.44 | 44819 |
| 2025-10-31 | 39.28 | $16.49 | 68532 |
| 2025-10-30 | 39.28 | $16.49 | 89900 |
| 2025-10-29 | 40.70 | $16.53 | 65141 |
| 2025-10-28 | 40.19 | $16.52 | 142239 |
| 2025-10-27 | 41.91 | $16.57 | 130200 |
| 2025-10-24 | 42.25 | $16.58 | 47432 |
| 2025-10-23 | 40.87 | $16.55 | 48426 |
| 2025-10-22 | 41.82 | $16.58 | 49600 |
| 2025-10-21 | 40.50 | $16.55 | 133013 |
| 2025-10-20 | 42.32 | $16.61 | 194415 |
| 2025-10-17 | 39.30 | $16.54 | 85130 |
| 2025-10-16 | 41.05 | $16.60 | 44303 |
| 2025-10-15 | 47.01 | $16.78 | 40900 |
| 2025-10-14 | 48.50 | $16.82 | 44704 |
| 2025-10-13 | 51.19 | $16.89 | 39400 |
| 2025-10-10 | 45.90 | $16.76 | 78041 |
| 2025-10-09 | 56.14 | $16.99 | 98147 |
| 2025-10-08 | 56.66 | $17.00 | 123619 |
| 2025-10-07 | 55.08 | $16.96 | 146800 |
| 2025-10-06 | 47.80 | $16.80 | 56406 |
| 2025-10-03 | 49.71 | $16.84 | 90600 |
| 2025-10-02 | 47.21 | $16.79 | 64100 |
| 2025-10-01 | 46.70 | $16.78 | 79545 |
| 2025-09-30 | 43.63 | $16.72 | 145814 |
| 2025-09-29 | 44.86 | $16.75 | 58010 |
| 2025-09-26 | 45.67 | $16.77 | 68518 |
| 2025-09-25 | 41.10 | $16.68 | 63400 |
| 2025-09-24 | 42.62 | $16.72 | 96800 |
| 2025-09-23 | 47.15 | $16.83 | 48900 |
| 2025-09-22 | 42.96 | $16.75 | 176900 |
| 2025-09-19 | 50.03 | $16.90 | 41630 |
| 2025-09-18 | 53.97 | $16.97 | 43200 |
| 2025-09-17 | 60.44 | $17.07 | 60900 |
| 2025-09-16 | 59.04 | $17.04 | 57135 |
| 2025-09-15 | 58.10 | $17.02 | 70548 |
| 2025-09-12 | 58.10 | $17.02 | 50000 |
| 2025-09-11 | 59.96 | $17.05 | 58500 |
| 2025-09-10 | 67.47 | $17.16 | 92719 |
| 2025-09-09 | 66.00 | $17.12 | 46200 |
| 2025-09-08 | 65.25 | $17.10 | 45432 |
| 2025-09-05 | 65.25 | $17.10 | 116200 |
| 2025-09-04 | 61.43 | $17.00 | 50800 |
| 2025-09-03 | 60.18 | $16.97 | 65400 |
| 2025-09-02 | 64.13 | $17.03 | 59708 |
| 2025-08-29 | 64.80 | $17.04 | 66447 |
| 2025-08-28 | 63.71 | $17.01 | 74600 |
| 2025-08-27 | 60.64 | $16.93 | 72400 |
| 2025-08-26 | 60.64 | $16.93 | 60534 |
| 2025-08-25 | 59.48 | $16.90 | 55600 |
| 2025-08-22 | 57.50 | $16.85 | 18122 |
| 2025-08-21 | 53.61 | $16.76 | 44523 |
| 2025-08-20 | 57.50 | $16.83 | 68821 |
| 2025-08-19 | 57.07 | $16.82 | 75706 |
| 2025-08-18 | 58.17 | $16.84 | 60200 |
| 2025-08-15 | 53.02 | $16.72 | 45029 |
| 2025-08-14 | 60.04 | $16.84 | 30209 |
| 2025-08-13 | 65.54 | $16.92 | 30000 |
| 2025-08-12 | 63.56 | $16.87 | 21132 |
| 2025-08-11 | 61.45 | $16.82 | 32629 |
| 2025-08-08 | 59.68 | $16.78 | 22300 |
| 2025-08-07 | 59.24 | $16.77 | 64934 |
| 2025-08-06 | 56.99 | $16.72 | 89800 |
| 2025-08-05 | 56.99 | $16.72 | 48205 |
| 2025-08-04 | 56.99 | $16.72 | 70200 |
| 2025-08-01 | 51.47 | $16.60 | 58200 |
| 2025-07-31 | 56.65 | $16.69 | 53600 |
| 2025-07-30 | 54.22 | $16.64 | 39326 |
| 2025-07-29 | 55.40 | $16.66 | 39100 |
| 2025-07-28 | 57.17 | $16.69 | 42100 |
| 2025-07-25 | 57.17 | $16.69 | 45443 |
| 2025-07-24 | 53.60 | $16.61 | 35700 |
| 2025-07-23 | 55.81 | $16.65 | 77946 |
| 2025-07-22 | 55.81 | $16.65 | 44405 |
| 2025-07-21 | 54.97 | $16.63 | 34431 |
| 2025-07-18 | 57.57 | $16.68 | 36506 |
| 2025-07-17 | 55.99 | $16.64 | 38502 |
| 2025-07-16 | 53.95 | $16.59 | 21633 |
| 2025-07-15 | 54.43 | $16.60 | 32700 |
| 2025-07-14 | 55.36 | $16.62 | 33500 |
| 2025-07-11 | 55.00 | $16.61 | 74500 |
| 2025-07-10 | 57.23 | $16.66 | 170800 |
| 2025-07-09 | 60.98 | $16.74 | 35300 |
| 2025-07-08 | 59.73 | $16.70 | 33400 |
| 2025-07-07 | 59.42 | $16.69 | 72026 |
| 2025-07-03 | 68.43 | $16.87 | 29000 |
| 2025-07-02 | 67.92 | $16.85 | 65800 |
| 2025-07-01 | 70.65 | $16.90 | 89846 |
| 2025-06-30 | 69.24 | $16.84 | 91926 |
| 2025-06-27 | 65.57 | $16.70 | 63506 |
| 2025-06-26 | 65.01 | $16.68 | 43440 |
| 2025-06-25 | 63.58 | $16.63 | 43706 |
| 2025-06-24 | 60.86 | $16.54 | 39100 |
| 2025-06-23 | 59.26 | $16.49 | 40500 |
| 2025-06-20 | 60.20 | $16.51 | 31443 |
| 2025-06-18 | 57.65 | $16.43 | 57300 |
| 2025-06-17 | 56.32 | $16.39 | 31629 |
| 2025-06-16 | 54.98 | $16.35 | 28235 |
| 2025-06-13 | 54.31 | $16.33 | 48946 |
| 2025-06-12 | 55.48 | $16.36 | 34700 |
| 2025-06-11 | 56.25 | $16.38 | 70708 |
| 2025-06-10 | 57.77 | $16.42 | 58500 |
| 2025-06-09 | 57.50 | $16.41 | 86948 |
| 2025-06-06 | 54.72 | $16.31 | 31107 |
| 2025-06-05 | 54.44 | $16.30 | 61700 |
| 2025-06-04 | 53.04 | $16.25 | 86523 |
| 2025-06-03 | 54.31 | $16.29 | 44005 |
| 2025-06-02 | 52.70 | $16.23 | 52904 |
| 2025-05-30 | 53.90 | $16.27 | 70314 |
| 2025-05-29 | 51.27 | $16.17 | 44000 |
| 2025-05-28 | 49.06 | $16.09 | 188600 |
| 2025-05-27 | 52.75 | $16.22 | 58719 |
| 2025-05-23 | 49.12 | $16.09 | 35314 |
| 2025-05-22 | 48.54 | $16.07 | 31300 |
| 2025-05-21 | 47.40 | $16.03 | 70623 |
| 2025-05-20 | 52.65 | $16.22 | 36700 |
| 2025-05-19 | 52.94 | $16.23 | 37100 |
| 2025-05-16 | 54.38 | $16.28 | 35600 |
| 2025-05-15 | 54.95 | $16.30 | 66800 |
| 2025-05-14 | 57.81 | $16.40 | 39300 |
| 2025-05-13 | 57.81 | $16.40 | 71700 |
| 2025-05-12 | 55.73 | $16.30 | 49615 |
| 2025-05-09 | 50.64 | $16.08 | 74100 |
| 2025-05-08 | 49.38 | $16.03 | 183600 |
| 2025-05-07 | 49.86 | $16.05 | 69143 |
| 2025-05-06 | 50.09 | $16.06 | 61201 |
| 2025-05-05 | 50.77 | $16.09 | 56601 |
| 2025-05-02 | 52.80 | $16.18 | 32800 |
| 2025-05-01 | 50.93 | $16.09 | 101218 |
| 2025-04-30 | 50.10 | $16.05 | 127400 |
| 2025-04-29 | 49.49 | $16.02 | 115134 |
| 2025-04-28 | 46.60 | $15.88 | 70300 |
| 2025-04-25 | 47.15 | $15.91 | 46200 |
| 2025-04-24 | 46.95 | $15.90 | 51700 |
| 2025-04-23 | 46.57 | $15.88 | 48908 |
| 2025-04-22 | 43.29 | $15.71 | 68429 |
| 2025-04-21 | 39.11 | $15.51 | 86605 |
| 2025-04-17 | 40.97 | $15.64 | 149918 |
| 2025-04-16 | 39.28 | $15.56 | 69806 |
| 2025-04-15 | 40.52 | $15.65 | 55814 |
| 2025-04-14 | 39.10 | $15.58 | 35527 |
| 2025-04-11 | 40.01 | $15.65 | 104000 |
| 2025-04-10 | 37.85 | $15.54 | 84022 |
| 2025-04-09 | 44.32 | $16.01 | 220300 |
| 2025-04-08 | 27.20 | $15.33 | 158643 |
| 2025-04-07 | 20.36 | $15.13 | 227821 |
| 2025-04-04 | 25.20 | $15.56 | 192020 |
| 2025-04-03 | 38.87 | $16.23 | 78900 |
| 2025-04-02 | 49.54 | $16.51 | 103600 |
| 2025-04-01 | 53.00 | $16.58 | 107906 |
| 2025-03-31 | 48.08 | $16.48 | 69014 |
| 2025-03-28 | 48.08 | $16.48 | 50900 |
| 2025-03-27 | 49.97 | $16.52 | 29414 |
| 2025-03-26 | 53.45 | $16.59 | 32543 |
| 2025-03-25 | 53.01 | $16.58 | 44900 |
| 2025-03-24 | 54.49 | $16.61 | 25100 |
| 2025-03-21 | 52.82 | $16.57 | 30100 |
| 2025-03-20 | 51.11 | $16.53 | 103440 |
| 2025-03-19 | 47.98 | $16.46 | 79200 |
| 2025-03-18 | 46.59 | $16.43 | 45837 |
| 2025-03-17 | 48.65 | $16.48 | 107442 |
| 2025-03-14 | 36.99 | $16.26 | 41700 |
| 2025-03-13 | 37.73 | $16.28 | 58511 |
| 2025-03-12 | 42.59 | $16.40 | 44500 |
| 2025-03-11 | 38.85 | $16.34 | 77900 |
| 2025-03-10 | 36.90 | $16.31 | 92002 |
| 2025-03-07 | 44.01 | $16.47 | 93049 |
| 2025-03-06 | 43.36 | $16.46 | 79024 |
| 2025-03-05 | 51.94 | $16.61 | 93600 |
| 2025-03-04 | 60.23 | $16.72 | 42844 |
| 2025-03-03 | 61.07 | $16.73 | 90800 |
| 2025-02-28 | 61.89 | $16.74 | 52426 |
| 2025-02-27 | 62.70 | $16.75 | 277700 |
| 2025-02-26 | 65.10 | $16.78 | 59612 |
| 2025-02-25 | 61.86 | $16.71 | 112528 |
| 2025-02-24 | 59.83 | $16.67 | 141500 |
| 2025-02-21 | 55.32 | $16.59 | 56606 |
| 2025-02-20 | 54.10 | $16.57 | 43105 |
| 2025-02-19 | 55.55 | $16.59 | 61600 |
| 2025-02-18 | 56.99 | $16.61 | 29600 |
| 2025-02-14 | 58.44 | $16.63 | 37100 |
| 2025-02-13 | 55.77 | $16.58 | 48500 |
| 2025-02-12 | 57.89 | $16.61 | 83321 |
| 2025-02-11 | 57.89 | $16.61 | 54643 |
| 2025-02-10 | 57.89 | $16.61 | 45200 |
| 2025-02-07 | 57.89 | $16.61 | 55100 |
| 2025-02-06 | 59.73 | $16.64 | 37345 |
| 2025-02-05 | 61.60 | $16.67 | 61700 |
| 2025-02-04 | 60.82 | $16.65 | 77715 |
| 2025-02-03 | 58.43 | $16.59 | 43700 |
| 2025-01-31 | 59.00 | $16.60 | 44700 |
| 2025-01-30 | 58.62 | $16.59 | 58125 |
| 2025-01-29 | 57.10 | $16.55 | 62427 |
| 2025-01-28 | 55.13 | $16.50 | 65800 |
| 2025-01-27 | 54.74 | $16.49 | 68145 |
| 2025-01-24 | 58.13 | $16.56 | 35210 |
| 2025-01-23 | 59.63 | $16.59 | 68713 |
| 2025-01-22 | 56.03 | $16.49 | 84000 |
| 2025-01-21 | 54.89 | $16.46 | 39500 |
| 2025-01-17 | 52.53 | $16.40 | 51900 |
| 2025-01-16 | 51.74 | $16.38 | 82100 |
| 2025-01-15 | 48.00 | $16.29 | 50710 |
| 2025-01-14 | 44.37 | $16.21 | 69945 |
| 2025-01-13 | 39.88 | $16.12 | 42400 |
| 2025-01-10 | 41.65 | $16.17 | 78100 |
| 2025-01-08 | 45.50 | $16.27 | 52324 |
| 2025-01-07 | 45.50 | $16.27 | 33227 |
| 2025-01-06 | 45.88 | $16.28 | 36100 |
| 2025-01-03 | 44.10 | $16.24 | 36600 |
| 2025-01-02 | 43.21 | $16.22 | 60341 |
| 2024-12-31 | 38.56 | $16.12 | 144624 |
| 2024-12-30 | 35.56 | $16.06 | 112022 |
| 2024-12-27 | 36.99 | $16.11 | 71127 |
| 2024-12-26 | 40.73 | $16.23 | 408734 |
| 2024-12-24 | 43.89 | $16.32 | 25900 |
| 2024-12-23 | 38.88 | $16.22 | 67800 |
| 2024-12-20 | 38.88 | $16.22 | 58200 |
| 2024-12-19 | 35.23 | $16.15 | 84330 |
| 2024-12-18 | 34.70 | $16.14 | 170104 |
| 2024-12-17 | 38.27 | $16.26 | 209121 |
| 2024-12-16 | 44.83 | $16.44 | 73703 |
| 2024-12-13 | 45.24 | $16.45 | 73600 |
| 2024-12-12 | 46.45 | $16.48 | 108106 |
| 2024-12-11 | 50.75 | $16.58 | 128741 |
| 2024-12-10 | 50.32 | $16.57 | 71716 |
| 2024-12-09 | 49.90 | $16.56 | 73610 |
| 2024-12-06 | 53.80 | $16.65 | 109231 |
| 2024-12-05 | 50.53 | $16.57 | 116700 |
| 2024-12-04 | 51.40 | $16.59 | 158900 |
| 2024-12-03 | 53.12 | $16.63 | 143000 |
| 2024-12-02 | 52.75 | $16.62 | 86900 |
| 2024-11-29 | 56.18 | $16.70 | 51012 |
| 2024-11-27 | 49.55 | $16.53 | 91918 |
| 2024-11-26 | 52.20 | $16.59 | 85900 |
| 2024-11-25 | 54.99 | $16.65 | 62047 |
| 2024-11-22 | 53.00 | $16.60 | 64300 |
| 2024-11-21 | 51.78 | $16.57 | 64600 |
| 2024-11-20 | 50.98 | $16.55 | 37221 |
| 2024-11-19 | 49.79 | $16.52 | 116637 |
| 2024-11-18 | 49.00 | $16.50 | 104640 |
| 2024-11-15 | 48.23 | $16.48 | 83600 |
| 2024-11-14 | 50.40 | $16.54 | 52046 |
| 2024-11-13 | 52.65 | $16.60 | 65943 |
| 2024-11-12 | 53.02 | $16.61 | 66200 |
| 2024-11-11 | 61.30 | $16.81 | 61100 |
| 2024-11-08 | 66.75 | $16.92 | 165638 |
| 2024-11-07 | 58.86 | $16.67 | 95400 |
| 2024-11-06 | 51.92 | $16.51 | 86000 |
| 2024-11-05 | 51.92 | $16.51 | 48000 |
| 2024-11-04 | 57.38 | $16.61 | 24910 |
| 2024-11-01 | 60.39 | $16.66 | 63700 |
| 2024-10-31 | 59.59 | $16.64 | 39924 |
| 2024-10-30 | 59.19 | $16.63 | 48720 |
| 2024-10-29 | 54.55 | $16.52 | 62600 |
| 2024-10-28 | 57.37 | $16.57 | 37700 |
| 2024-10-25 | 56.07 | $16.54 | 157400 |
| 2024-10-24 | 52.90 | $16.47 | 51122 |
| 2024-10-23 | 53.96 | $16.49 | 47400 |
| 2024-10-22 | 58.39 | $16.57 | 95816 |
| 2024-10-21 | 57.98 | $16.56 | 110500 |
| 2024-10-18 | 59.09 | $16.58 | 54600 |
| 2024-10-17 | 58.71 | $16.57 | 48642 |
| 2024-10-16 | 59.75 | $16.59 | 105200 |
| 2024-10-15 | 59.41 | $16.58 | 70800 |
| 2024-10-14 | 62.42 | $16.64 | 77115 |
| 2024-10-11 | 60.85 | $16.59 | 34033 |
| 2024-10-10 | 63.37 | $16.64 | 143000 |
| 2024-10-09 | 67.62 | $16.72 | 82300 |
| 2024-10-08 | 67.62 | $16.72 | 77100 |
| 2024-10-07 | 65.81 | $16.65 | 76600 |
| 2024-10-04 | 66.31 | $16.66 | 119506 |
| 2024-10-03 | 70.96 | $16.75 | 83800 |
| 2024-10-02 | 68.64 | $16.65 | 98649 |
| 2024-10-01 | 66.88 | $16.58 | 117600 |
| 2024-09-30 | 74.85 | $16.72 | 83839 |
| 2024-09-27 | 69.41 | $16.50 | 66103 |
| 2024-09-26 | 75.02 | $16.58 | 103112 |
| 2024-09-25 | 73.76 | $16.53 | 81126 |
| 2024-09-24 | 72.99 | $16.50 | 66400 |
| 2024-09-23 | 71.09 | $16.43 | 54134 |
| 2024-09-20 | 70.81 | $16.42 | 33100 |
| 2024-09-19 | 69.99 | $16.39 | 88000 |
| 2024-09-18 | 69.45 | $16.37 | 105316 |
| 2024-09-17 | 67.48 | $16.30 | 88500 |
| 2024-09-16 | 63.68 | $16.18 | 49800 |
| 2024-09-13 | 61.91 | $16.13 | 72900 |
| 2024-09-12 | 59.29 | $16.06 | 53131 |
| 2024-09-11 | 63.45 | $16.13 | 143400 |
| 2024-09-10 | 64.68 | $16.15 | 74546 |
| 2024-09-09 | 66.52 | $16.18 | 79700 |
| 2024-09-06 | 64.26 | $16.11 | 47400 |
| 2024-09-05 | 64.26 | $16.11 | 93238 |
| 2024-09-04 | 68.42 | $16.18 | 30207 |
| 2024-09-03 | 65.38 | $16.08 | 54800 |
| 2024-08-30 | 70.54 | $16.16 | 44619 |
| 2024-08-29 | 72.58 | $16.19 | 67100 |
| 2024-08-28 | 69.20 | $16.07 | 95931 |
| 2024-08-27 | 70.57 | $16.09 | 41919 |
| 2024-08-26 | 69.11 | $16.04 | 26124 |
| 2024-08-23 | 71.83 | $16.08 | 34800 |
| 2024-08-22 | 67.94 | $15.95 | 38300 |
| 2024-08-21 | 65.88 | $15.89 | 85536 |
| 2024-08-20 | 66.55 | $15.90 | 72700 |
| 2024-08-19 | 62.10 | $15.78 | 54700 |
| 2024-08-16 | 61.70 | $15.77 | 32500 |
| 2024-08-15 | 61.70 | $15.77 | 46700 |
| 2024-08-14 | 61.33 | $15.76 | 39604 |
| 2024-08-13 | 59.85 | $15.72 | 43600 |
| 2024-08-12 | 59.48 | $15.71 | 44500 |
| 2024-08-09 | 60.01 | $15.72 | 54100 |
| 2024-08-08 | 60.01 | $15.72 | 69700 |
| 2024-08-07 | 59.03 | $15.69 | 104812 |
| 2024-08-06 | 54.07 | $15.55 | 106328 |
| 2024-08-05 | 48.57 | $15.42 | 127800 |
| 2024-08-02 | 60.80 | $15.65 | 101100 |
| 2024-08-01 | 68.65 | $15.76 | 79939 |
| 2024-07-31 | 66.80 | $15.71 | 57000 |
| 2024-07-30 | 65.64 | $15.68 | 51100 |
| 2024-07-29 | 61.38 | $15.58 | 66417 |
| 2024-07-26 | 60.92 | $15.57 | 43000 |
| 2024-07-25 | 61.62 | $15.58 | 65033 |
| 2024-07-24 | 60.77 | $15.56 | 40900 |
| 2024-07-23 | 63.45 | $15.60 | 51200 |
| 2024-07-22 | 63.06 | $15.59 | 71900 |
| 2024-07-19 | 60.69 | $15.53 | 84800 |
| 2024-07-18 | 64.63 | $15.59 | 71600 |
| 2024-07-17 | 65.99 | $15.61 | 80700 |
| 2024-07-16 | 65.99 | $15.61 | 89900 |
| 2024-07-15 | 60.78 | $15.47 | 89846 |
| 2024-07-12 | 59.95 | $15.45 | 114600 |
| 2024-07-11 | 62.47 | $15.49 | 101106 |
| 2024-07-10 | 63.74 | $15.51 | 105749 |
| 2024-07-09 | 61.90 | $15.46 | 89200 |
| 2024-07-08 | 58.71 | $15.38 | 65100 |
| 2024-07-05 | 57.44 | $15.35 | 98100 |
| 2024-07-03 | 58.00 | $15.36 | 61300 |
| 2024-07-02 | 54.61 | $15.28 | 88304 |
| 2024-07-01 | 50.32 | $15.19 | 303000 |
| 2024-06-28 | 58.49 | $15.33 | 95430 |
| 2024-06-27 | 57.07 | $15.30 | 95038 |
| 2024-06-26 | 51.27 | $15.19 | 68241 |
| 2024-06-25 | 48.25 | $15.14 | 35507 |
| 2024-06-24 | 47.01 | $15.12 | 48210 |
| 2024-06-21 | 48.11 | $15.14 | 31507 |
| 2024-06-20 | 48.65 | $15.15 | 60206 |
| 2024-06-18 | 46.95 | $15.12 | 78846 |
| 2024-06-17 | 46.95 | $15.12 | 88600 |
| 2024-06-14 | 49.93 | $15.18 | 36000 |
| 2024-06-13 | 55.53 | $15.28 | 67441 |
| 2024-06-12 | 56.74 | $15.30 | 95448 |
| 2024-06-11 | 53.36 | $15.23 | 46100 |
| 2024-06-10 | 55.72 | $15.27 | 34120 |
| 2024-06-07 | 56.31 | $15.28 | 50220 |
| 2024-06-06 | 55.87 | $15.27 | 54300 |
| 2024-06-05 | 57.54 | $15.30 | 62000 |
| 2024-06-04 | 52.61 | $15.19 | 41535 |
| 2024-06-03 | 49.03 | $15.12 | 72022 |
| 2024-05-31 | 45.09 | $15.05 | 55607 |
| 2024-05-30 | 40.73 | $14.98 | 196000 |
| 2024-05-29 | 40.73 | $14.98 | 131100 |
| 2024-05-28 | 42.47 | $15.02 | 68000 |
| 2024-05-24 | 47.25 | $15.12 | 63600 |
| 2024-05-23 | 47.25 | $15.12 | 110019 |
| 2024-05-22 | 51.43 | $15.20 | 401900 |
| 2024-05-21 | 53.11 | $15.23 | 74718 |
| 2024-05-20 | 53.11 | $15.23 | 23300 |
| 2024-05-17 | 53.63 | $15.24 | 38700 |
| 2024-05-16 | 56.84 | $15.30 | 114000 |
| 2024-05-15 | 55.58 | $15.27 | 26500 |
| 2024-05-14 | 51.05 | $15.17 | 60542 |
| 2024-05-13 | 46.94 | $15.09 | 80043 |
| 2024-05-10 | 45.86 | $15.07 | 39034 |
| 2024-05-09 | 47.23 | $15.10 | 28241 |
| 2024-05-08 | 52.16 | $15.20 | 73314 |
| 2024-05-07 | 53.76 | $15.23 | 49901 |
| 2024-05-06 | 52.37 | $15.20 | 156943 |
| 2024-05-03 | 51.45 | $15.18 | 50400 |
| 2024-05-02 | 48.61 | $15.12 | 48500 |
| 2024-05-01 | 46.64 | $15.08 | 68703 |
| 2024-04-30 | 43.00 | $15.01 | 146600 |
| 2024-04-29 | 45.98 | $15.08 | 95200 |
| 2024-04-26 | 46.41 | $15.09 | 59500 |
| 2024-04-25 | 39.90 | $14.97 | 108047 |
| 2024-04-24 | 45.11 | $15.09 | 36200 |
| 2024-04-23 | 46.06 | $15.11 | 25509 |
| 2024-04-22 | 44.39 | $15.08 | 51630 |
| 2024-04-19 | 41.52 | $15.03 | 19400 |
| 2024-04-18 | 41.52 | $15.03 | 35900 |
| 2024-04-17 | 37.44 | $14.96 | 23646 |
| 2024-04-16 | 36.85 | $14.95 | 27900 |
| 2024-04-15 | 36.27 | $14.94 | 97323 |
| 2024-04-12 | 40.11 | $15.05 | 58535 |
| 2024-04-11 | 42.43 | $15.11 | 50900 |
| 2024-04-10 | 44.91 | $15.17 | 106800 |
| 2024-04-09 | 55.09 | $15.37 | 28811 |
| 2024-04-08 | 53.59 | $15.34 | 33940 |
| 2024-04-05 | 51.54 | $15.30 | 33523 |
| 2024-04-04 | 51.54 | $15.30 | 47627 |
| 2024-04-03 | 50.56 | $15.28 | 28900 |
| 2024-04-02 | 52.59 | $15.32 | 85437 |
| 2024-04-01 | 51.67 | $15.30 | 84749 |
| 2024-03-28 | 55.79 | $15.38 | 121414 |
| 2024-03-27 | 56.33 | $15.39 | 43900 |
| 2024-03-26 | 52.43 | $15.30 | 45200 |
| 2024-03-25 | 50.57 | $15.26 | 69200 |
| 2024-03-22 | 53.04 | $15.31 | 63900 |
| 2024-03-21 | 60.29 | $15.44 | 80346 |
| 2024-03-20 | 59.06 | $15.41 | 55413 |
| 2024-03-19 | 56.05 | $15.34 | 70746 |
| 2024-03-18 | 52.75 | $15.27 | 25700 |
| 2024-03-15 | 50.74 | $15.23 | 46941 |
| 2024-03-14 | 51.26 | $15.24 | 94412 |
| 2024-03-13 | 58.00 | $15.36 | 85400 |
| 2024-03-12 | 57.56 | $15.35 | 85200 |
| 2024-03-11 | 58.73 | $15.37 | 80504 |
| 2024-03-08 | 54.79 | $15.28 | 63600 |
| 2024-03-07 | 57.10 | $15.32 | 91421 |
| 2024-03-06 | 54.36 | $15.26 | 124800 |
| 2024-03-05 | 49.80 | $15.17 | 211237 |
| 2024-03-04 | 49.80 | $15.17 | 194522 |
| 2024-03-01 | 53.56 | $15.24 | 163300 |
| 2024-02-29 | 51.58 | $15.20 | 354600 |
| 2024-02-28 | 50.06 | $15.17 | 106900 |
| 2024-02-27 | 51.60 | $15.20 | 109000 |
| 2024-02-26 | 52.10 | $15.21 | 79415 |
| 2024-02-23 | 58.06 | $15.32 | 97502 |
| 2024-02-22 | 59.83 | $15.35 | 65041 |
| 2024-02-21 | 62.87 | $15.40 | 106428 |
| 2024-02-20 | 60.18 | $15.33 | 102311 |
| 2024-02-16 | 59.38 | $15.31 | 51738 |
| 2024-02-15 | 61.13 | $15.34 | 104000 |
| 2024-02-14 | 60.39 | $15.32 | 57625 |
| 2024-02-13 | 57.31 | $15.24 | 111109 |
| 2024-02-12 | 61.27 | $15.31 | 24600 |
| 2024-02-09 | 63.04 | $15.34 | 57200 |
| 2024-02-08 | 61.64 | $15.30 | 48812 |
| 2024-02-07 | 65.17 | $15.36 | 119100 |
| 2024-02-06 | 64.85 | $15.35 | 22907 |
| 2024-02-05 | 61.86 | $15.26 | 70513 |
| 2024-02-02 | 68.64 | $15.37 | 294800 |
| 2024-02-01 | 60.40 | $15.15 | 45800 |
| 2024-01-31 | 57.51 | $15.09 | 61841 |
| 2024-01-30 | 57.51 | $15.09 | 35147 |
| 2024-01-29 | 58.15 | $15.10 | 51800 |
| 2024-01-26 | 55.31 | $15.04 | 95934 |
| 2024-01-25 | 56.53 | $15.06 | 72900 |
| 2024-01-24 | 55.13 | $15.03 | 100700 |
| 2024-01-23 | 51.14 | $14.95 | 86600 |
| 2024-01-22 | 52.24 | $14.97 | 88705 |
| 2024-01-19 | 48.56 | $14.90 | 93800 |
| 2024-01-18 | 52.40 | $14.97 | 46700 |
| 2024-01-17 | 52.40 | $14.97 | 98129 |
| 2024-01-16 | 54.63 | $15.01 | 90547 |
| 2024-01-12 | 63.62 | $15.15 | 66900 |
| 2024-01-11 | 65.08 | $15.17 | 86022 |
| 2024-01-10 | 65.08 | $15.17 | 122730 |
| 2024-01-09 | 61.93 | $15.09 | 89800 |
| 2024-01-08 | 61.10 | $15.07 | 113100 |
| 2024-01-05 | 60.28 | $15.05 | 52200 |
| 2024-01-04 | 59.05 | $15.02 | 34119 |
| 2024-01-03 | 59.63 | $15.03 | 75417 |
| 2024-01-02 | 59.63 | $15.03 | 72200 |
| 2023-12-29 | 58.52 | $15.00 | 126000 |
| 2023-12-28 | 58.52 | $15.00 | 116605 |
| 2023-12-27 | 57.45 | $14.97 | 222800 |
| 2023-12-26 | 59.88 | $15.02 | 153800 |
| 2023-12-22 | 64.55 | $15.11 | 99208 |
| 2023-12-21 | 63.03 | $15.06 | 94726 |
| 2023-12-20 | 62.10 | $15.03 | 95800 |
| 2023-12-19 | 65.21 | $15.09 | 101440 |
| 2023-12-18 | 64.07 | $15.05 | 77838 |
| 2023-12-15 | 64.07 | $15.05 | 114641 |
| 2023-12-14 | 61.21 | $14.95 | 166800 |
| 2023-12-13 | 58.37 | $14.86 | 249011 |
| 2023-12-12 | 57.38 | $14.83 | 80300 |
| 2023-12-11 | 57.82 | $14.84 | 103000 |
| 2023-12-08 | 59.09 | $14.87 | 98500 |
| 2023-12-07 | 60.79 | $14.91 | 140700 |
| 2023-12-06 | 61.20 | $14.92 | 91344 |
| 2023-12-05 | 59.62 | $14.86 | 105100 |
| 2023-12-04 | 58.56 | $14.82 | 156841 |
| 2023-12-01 | 62.07 | $14.91 | 75100 |
| 2023-11-30 | 56.88 | $14.72 | 78900 |
| 2023-11-29 | 56.28 | $14.70 | 73102 |
| 2023-11-28 | 55.10 | $14.66 | 59000 |
| 2023-11-27 | 55.46 | $14.67 | 54200 |
| 2023-11-24 | 59.09 | $14.77 | 16735 |
| 2023-11-22 | 58.83 | $14.76 | 85205 |
| 2023-11-21 | 58.34 | $14.74 | 72100 |
| 2023-11-20 | 60.41 | $14.80 | 66900 |
| 2023-11-17 | 57.54 | $14.68 | 62218 |
| 2023-11-16 | 57.30 | $14.67 | 67600 |
| 2023-11-15 | 53.76 | $14.53 | 55000 |
| 2023-11-14 | 53.50 | $14.52 | 49900 |
| 2023-11-13 | 46.61 | $14.28 | 39200 |
| 2023-11-10 | 48.90 | $14.36 | 42600 |
| 2023-11-09 | 45.73 | $14.26 | 58800 |
| 2023-11-08 | 50.17 | $14.41 | 70300 |
| 2023-11-07 | 54.89 | $14.55 | 36200 |
| 2023-11-06 | 54.01 | $14.52 | 37400 |
| 2023-11-03 | 58.73 | $14.65 | 66323 |
| 2023-11-02 | 54.03 | $14.49 | 68230 |
| 2023-11-01 | 45.56 | $14.26 | 51900 |
| 2023-10-31 | 34.62 | $14.04 | 55600 |
| 2023-10-30 | 32.27 | $14.00 | 35700 |
| 2023-10-27 | 29.25 | $13.95 | 49300 |
| 2023-10-26 | 30.01 | $13.98 | 41100 |
| 2023-10-25 | 27.62 | $13.94 | 34000 |
| 2023-10-24 | 30.60 | $14.06 | 33409 |
| 2023-10-23 | 28.77 | $14.03 | 45444 |
| 2023-10-20 | 28.77 | $14.03 | 90700 |
| 2023-10-19 | 27.63 | $14.01 | 55817 |
| 2023-10-18 | 30.94 | $14.15 | 31100 |
| 2023-10-17 | 31.71 | $14.18 | 84500 |
| 2023-10-16 | 30.61 | $14.16 | 108600 |
| 2023-10-13 | 29.54 | $14.14 | 54600 |
| 2023-10-12 | 30.43 | $14.18 | 69746 |
| 2023-10-11 | 33.58 | $14.31 | 140531 |
| 2023-10-10 | 35.18 | $14.37 | 123322 |
| 2023-10-09 | 35.18 | $14.37 | 68702 |
| 2023-10-06 | 33.27 | $14.33 | 32300 |
| 2023-10-05 | 29.84 | $14.26 | 53748 |
| 2023-10-04 | 29.34 | $14.25 | 56736 |
| 2023-10-03 | 23.74 | $14.14 | 73100 |
| 2023-10-02 | 27.51 | $14.34 | 79900 |
| 2023-09-29 | 31.02 | $14.49 | 105700 |
| 2023-09-28 | 28.71 | $14.45 | 48303 |
| 2023-09-27 | 29.65 | $14.49 | 62000 |
| 2023-09-26 | 30.85 | $14.54 | 59022 |
| 2023-09-25 | 32.09 | $14.59 | 317500 |
| 2023-09-22 | 37.84 | $14.79 | 42800 |
| 2023-09-21 | 36.76 | $14.77 | 53000 |
| 2023-09-20 | 40.42 | $14.88 | 35606 |
| 2023-09-19 | 41.86 | $14.92 | 49325 |
| 2023-09-18 | 41.37 | $14.91 | 64400 |
| 2023-09-15 | 40.40 | $14.89 | 54200 |
| 2023-09-14 | 41.37 | $14.92 | 64600 |
| 2023-09-13 | 50.62 | $15.16 | 50600 |
| 2023-09-12 | 48.81 | $15.12 | 27500 |
| 2023-09-11 | 48.81 | $15.12 | 29000 |
| 2023-09-08 | 47.95 | $15.10 | 35822 |
| 2023-09-07 | 48.34 | $15.11 | 43901 |
| 2023-09-06 | 50.26 | $15.16 | 37027 |
| 2023-09-05 | 53.93 | $15.25 | 75900 |
| 2023-09-01 | 58.44 | $15.35 | 29600 |
| 2023-08-31 | 58.44 | $15.35 | 33822 |
| 2023-08-30 | 56.81 | $15.30 | 26721 |
| 2023-08-29 | 56.81 | $15.30 | 48400 |
| 2023-08-28 | 53.17 | $15.19 | 33303 |
| 2023-08-25 | 53.17 | $15.19 | 25210 |
| 2023-08-24 | 52.51 | $15.17 | 24500 |
| 2023-08-23 | 52.86 | $15.18 | 24700 |
| 2023-08-22 | 53.55 | $15.20 | 62038 |
| 2023-08-21 | 48.84 | $15.05 | 59300 |
| 2023-08-18 | 46.07 | $14.97 | 33200 |
| 2023-08-17 | 45.72 | $14.96 | 24632 |
| 2023-08-16 | 52.50 | $15.17 | 35039 |
| 2023-08-15 | 55.87 | $15.26 | 30339 |
| 2023-08-14 | 58.24 | $15.32 | 115618 |
| 2023-08-11 | 53.90 | $15.18 | 36500 |
| 2023-08-10 | 53.90 | $15.18 | 30641 |
| 2023-08-09 | 55.77 | $15.23 | 25100 |
| 2023-08-08 | 55.77 | $15.23 | 51300 |
| 2023-08-07 | 61.54 | $15.38 | 44236 |
| 2023-08-04 | 57.35 | $15.23 | 20500 |
| 2023-08-03 | 55.51 | $15.17 | 39738 |
| 2023-08-02 | 58.30 | $15.24 | 111400 |
| 2023-08-01 | 57.42 | $15.21 | 38527 |
| 2023-07-31 | 59.80 | $15.27 | 38800 |
| 2023-07-28 | 58.16 | $15.21 | 45800 |
| 2023-07-27 | 51.21 | $14.99 | 55629 |
| 2023-07-26 | 56.92 | $15.13 | 35100 |
| 2023-07-25 | 55.92 | $15.10 | 43800 |
| 2023-07-24 | 56.33 | $15.11 | 27348 |
| 2023-07-21 | 56.02 | $15.10 | 37047 |
| 2023-07-20 | 56.02 | $15.10 | 31300 |
| 2023-07-19 | 58.26 | $15.16 | 64500 |
| 2023-07-18 | 62.62 | $15.27 | 121127 |
| 2023-07-17 | 60.85 | $15.20 | 245600 |
| 2023-07-14 | 49.90 | $14.86 | 63001 |
| 2023-07-13 | 58.07 | $15.04 | 37400 |
| 2023-07-12 | 64.17 | $15.15 | 67800 |
| 2023-07-11 | 58.09 | $14.99 | 30600 |
| 2023-07-10 | 55.39 | $14.93 | 42900 |
| 2023-07-07 | 54.93 | $14.92 | 36700 |
| 2023-07-06 | 55.47 | $14.93 | 45500 |
| 2023-07-05 | 59.37 | $15.00 | 65500 |
| 2023-07-03 | 55.56 | $14.91 | 9100 |
| 2023-06-30 | 54.66 | $14.89 | 31407 |
| 2023-06-29 | 54.22 | $14.88 | 77900 |
| 2023-06-28 | 57.39 | $14.94 | 30400 |
| 2023-06-27 | 55.32 | $14.89 | 53500 |
| 2023-06-26 | 54.90 | $14.88 | 46444 |
| 2023-06-23 | 54.09 | $14.86 | 142804 |
| 2023-06-22 | 52.47 | $14.82 | 206410 |
| 2023-06-21 | 46.12 | $14.68 | 62548 |
| 2023-06-20 | 47.41 | $14.71 | 58800 |
| 2023-06-16 | 46.94 | $14.70 | 48615 |
| 2023-06-15 | 48.16 | $14.73 | 54000 |
| 2023-06-14 | 52.50 | $14.83 | 39207 |
| 2023-06-13 | 50.38 | $14.78 | 59300 |
| 2023-06-12 | 50.81 | $14.79 | 53000 |
| 2023-06-09 | 49.15 | $14.75 | 50500 |
| 2023-06-08 | 50.36 | $14.78 | 32400 |
| 2023-06-07 | 47.93 | $14.72 | 48700 |
| 2023-06-06 | 48.31 | $14.73 | 60300 |
| 2023-06-05 | 49.41 | $14.76 | 49501 |
| 2023-06-02 | 50.50 | $14.79 | 43000 |
| 2023-06-01 | 47.95 | $14.72 | 57300 |
| 2023-05-31 | 45.26 | $14.65 | 71100 |
| 2023-05-30 | 49.79 | $14.78 | 25942 |
| 2023-05-26 | 51.68 | $14.83 | 48400 |
| 2023-05-25 | 38.91 | $14.54 | 67317 |
| 2023-05-24 | 39.60 | $14.56 | 28123 |
| 2023-05-23 | 40.97 | $14.60 | 31728 |
| 2023-05-22 | 41.31 | $14.61 | 31123 |
| 2023-05-19 | 40.37 | $14.59 | 80600 |
| 2023-05-18 | 43.33 | $14.68 | 47700 |
| 2023-05-17 | 42.89 | $14.67 | 26031 |
| 2023-05-16 | 41.14 | $14.63 | 45000 |
| 2023-05-15 | 41.44 | $14.64 | 101248 |
| 2023-05-12 | 42.63 | $14.68 | 44047 |
| 2023-05-11 | 48.20 | $14.85 | 35400 |
| 2023-05-10 | 53.69 | $14.99 | 26206 |
| 2023-05-09 | 52.21 | $14.95 | 13200 |
| 2023-05-08 | 53.43 | $14.98 | 7100 |
| 2023-05-05 | 54.22 | $15.00 | 44600 |
| 2023-05-04 | 51.10 | $14.91 | 86945 |
| 2023-05-03 | 51.47 | $14.92 | 43534 |
| 2023-05-02 | 50.09 | $14.88 | 16600 |
| 2023-05-01 | 54.10 | $14.99 | 32300 |
| 2023-04-28 | 52.46 | $14.94 | 52330 |
| 2023-04-27 | 52.46 | $14.94 | 35100 |
| 2023-04-26 | 48.82 | $14.83 | 77100 |
| 2023-04-25 | 47.08 | $14.78 | 28228 |
| 2023-04-24 | 48.01 | $14.81 | 61324 |
| 2023-04-21 | 45.97 | $14.75 | 18232 |
| 2023-04-20 | 47.14 | $14.79 | 21300 |
| 2023-04-19 | 47.72 | $14.81 | 84200 |
| 2023-04-18 | 46.15 | $14.76 | 193700 |
| 2023-04-17 | 47.79 | $14.82 | 62000 |
| 2023-04-14 | 46.28 | $14.77 | 21813 |
| 2023-04-13 | 48.13 | $14.84 | 106142 |
| 2023-04-12 | 48.65 | $14.86 | 54524 |
| 2023-04-11 | 46.14 | $14.77 | 38902 |
| 2023-04-10 | 44.11 | $14.70 | 102149 |
| 2023-04-06 | 44.34 | $14.71 | 113913 |
| 2023-04-05 | 42.08 | $14.63 | 29435 |
| 2023-04-04 | 44.21 | $14.73 | 81000 |
| 2023-04-03 | 46.44 | $14.83 | 83200 |
| 2023-03-31 | 46.18 | $14.82 | 122326 |
| 2023-03-30 | 45.43 | $14.79 | 17833 |
| 2023-03-29 | 43.70 | $14.72 | 15400 |
| 2023-03-28 | 40.35 | $14.59 | 21505 |
| 2023-03-27 | 38.75 | $14.53 | 39247 |
| 2023-03-24 | 38.92 | $14.54 | 19400 |
| 2023-03-23 | 40.56 | $14.64 | 49000 |
| 2023-03-22 | 40.32 | $14.63 | 31523 |
| 2023-03-21 | 41.75 | $14.72 | 45200 |
| 2023-03-20 | 36.77 | $14.51 | 25900 |
| 2023-03-17 | 37.64 | $14.57 | 34534 |
| 2023-03-16 | 39.42 | $14.69 | 72313 |
| 2023-03-15 | 35.81 | $14.54 | 77400 |
| 2023-03-14 | 38.42 | $14.72 | 41900 |
| 2023-03-13 | 33.57 | $14.53 | 54600 |
| 2023-03-10 | 37.40 | $14.79 | 58703 |
| 2023-03-09 | 39.20 | $14.90 | 190600 |
| 2023-03-08 | 44.79 | $15.20 | 65000 |
| 2023-03-07 | 47.58 | $15.33 | 17700 |
| 2023-03-06 | 52.34 | $15.53 | 54109 |
| 2023-03-03 | 54.96 | $15.63 | 27227 |
| 2023-03-02 | 51.25 | $15.47 | 39000 |
| 2023-03-01 | 50.28 | $15.43 | 50918 |
| 2023-02-28 | 50.76 | $15.45 | 62142 |
| 2023-02-27 | 46.65 | $15.28 | 69220 |
| 2023-02-24 | 41.76 | $15.10 | 40037 |
| 2023-02-23 | 44.34 | $15.22 | 30200 |
| 2023-02-22 | 41.78 | $15.13 | 42733 |
| 2023-02-21 | 41.98 | $15.14 | 37000 |
| 2023-02-17 | 48.49 | $15.43 | 17500 |
| 2023-02-16 | 49.50 | $15.47 | 32100 |
| 2023-02-15 | 53.73 | $15.63 | 29100 |
| 2023-02-14 | 52.77 | $15.59 | 46500 |
| 2023-02-13 | 51.58 | $15.54 | 31807 |
| 2023-02-10 | 50.15 | $15.48 | 38900 |
| 2023-02-09 | 51.60 | $15.54 | 57000 |
| 2023-02-08 | 57.39 | $15.76 | 43930 |
| 2023-02-07 | 63.21 | $15.95 | 79305 |
| 2023-02-06 | 60.62 | $15.82 | 71100 |
| 2023-02-03 | 63.57 | $15.91 | 39944 |
| 2023-02-02 | 65.25 | $15.96 | 61136 |
| 2023-02-01 | 62.82 | $15.83 | 68717 |
| 2023-01-31 | 62.63 | $15.82 | 48514 |
| 2023-01-30 | 59.05 | $15.64 | 53100 |
| 2023-01-27 | 60.58 | $15.69 | 50000 |
| 2023-01-26 | 61.80 | $15.73 | 87200 |
| 2023-01-25 | 62.40 | $15.75 | 58900 |
| 2023-01-24 | 58.60 | $15.55 | 43518 |
| 2023-01-23 | 59.46 | $15.58 | 44600 |
| 2023-01-20 | 59.08 | $15.56 | 46100 |
| 2023-01-19 | 62.69 | $15.69 | 25800 |
| 2023-01-18 | 64.13 | $15.74 | 28700 |
| 2023-01-17 | 65.26 | $15.78 | 70800 |
| 2023-01-13 | 64.21 | $15.71 | 115938 |
| 2023-01-12 | 64.06 | $15.70 | 59924 |
| 2023-01-11 | 63.05 | $15.63 | 168600 |
| 2023-01-10 | 57.88 | $15.31 | 60042 |
| 2023-01-09 | 55.09 | $15.16 | 62000 |
| 2023-01-06 | 53.53 | $15.08 | 51201 |
| 2023-01-05 | 48.65 | $14.85 | 74519 |
| 2023-01-04 | 48.65 | $14.85 | 45528 |
| 2023-01-03 | 46.90 | $14.77 | 86300 |
| 2022-12-30 | 45.13 | $14.69 | 146800 |
| 2022-12-29 | 46.99 | $14.79 | 218637 |
| 2022-12-28 | 39.10 | $14.46 | 86318 |
| 2022-12-27 | 39.95 | $14.51 | 90029 |
| 2022-12-23 | 45.23 | $14.79 | 79800 |
| 2022-12-22 | 41.28 | $14.64 | 140900 |
| 2022-12-21 | 43.67 | $14.76 | 188037 |
| 2022-12-20 | 44.08 | $14.78 | 207423 |
| 2022-12-19 | 48.09 | $14.97 | 103800 |
| 2022-12-16 | 50.63 | $15.08 | 151246 |
| 2022-12-15 | 52.29 | $15.15 | 78708 |
| 2022-12-14 | 53.98 | $15.22 | 184831 |
| 2022-12-13 | 53.16 | $15.18 | 74230 |
| 2022-12-12 | 55.76 | $15.29 | 68844 |
| 2022-12-09 | 60.35 | $15.47 | 65105 |
| 2022-12-08 | 63.66 | $15.59 | 46900 |
| 2022-12-07 | 63.34 | $15.57 | 100700 |
| 2022-12-06 | 64.42 | $15.61 | 106800 |
| 2022-12-05 | 69.45 | $15.79 | 1.1M |
| 2022-12-02 | 64.64 | $15.46 | 81200 |
| 2022-12-01 | 62.96 | $15.36 | 76441 |
| 2022-11-30 | 62.10 | $15.31 | 101248 |
| 2022-11-29 | 56.13 | $15.00 | 56110 |
| 2022-11-28 | 53.44 | $14.88 | 144800 |
| 2022-11-25 | 55.89 | $14.97 | 22134 |
| 2022-11-23 | 55.02 | $14.93 | 72733 |
| 2022-11-22 | 55.80 | $14.96 | 115700 |
| 2022-11-21 | 51.89 | $14.78 | 142600 |
| 2022-11-18 | 49.29 | $14.67 | 110100 |
| 2022-11-17 | 50.23 | $14.71 | 128100 |
| 2022-11-16 | 51.87 | $14.78 | 48130 |
| 2022-11-15 | 54.03 | $14.87 | 71200 |
| 2022-11-14 | 51.69 | $14.76 | 91607 |
| 2022-11-11 | 54.06 | $14.86 | 111500 |
| 2022-11-10 | 54.78 | $14.89 | 45200 |
| 2022-11-09 | 48.77 | $14.61 | 53245 |
| 2022-11-08 | 54.14 | $14.83 | 67500 |
| 2022-11-07 | 51.85 | $14.73 | 111600 |
| 2022-11-04 | 52.10 | $14.74 | 30600 |
| 2022-11-03 | 51.21 | $14.70 | 48900 |
| 2022-11-02 | 51.21 | $14.70 | 31300 |
| 2022-11-01 | 54.87 | $14.86 | 38922 |
| 2022-10-31 | 50.23 | $14.64 | 61746 |
| 2022-10-28 | 50.68 | $14.66 | 100246 |
| 2022-10-27 | 49.60 | $14.61 | 92728 |
| 2022-10-26 | 50.44 | $14.65 | 46820 |
| 2022-10-25 | 49.43 | $14.60 | 42049 |
| 2022-10-24 | 45.41 | $14.41 | 32648 |
| 2022-10-21 | 43.85 | $14.34 | 41943 |
| 2022-10-20 | 40.63 | $14.20 | 46700 |
| 2022-10-19 | 39.45 | $14.15 | 60200 |
| 2022-10-18 | 41.82 | $14.30 | 82600 |
| 2022-10-17 | 35.98 | $14.06 | 72343 |
| 2022-10-14 | 33.05 | $13.95 | 64140 |
| 2022-10-13 | 34.55 | $14.06 | 101134 |
| 2022-10-12 | 35.82 | $14.15 | 149102 |
| 2022-10-11 | 38.02 | $14.30 | 40327 |
| 2022-10-10 | 39.72 | $14.41 | 47745 |
| 2022-10-07 | 43.04 | $14.61 | 52929 |
| 2022-10-06 | 45.97 | $14.77 | 46400 |
| 2022-10-05 | 45.08 | $14.73 | 19100 |
| 2022-10-04 | 47.10 | $14.84 | 53944 |
| 2022-10-03 | 40.93 | $14.57 | 46500 |
| 2022-09-30 | 35.66 | $14.37 | 122102 |
| 2022-09-29 | 32.50 | $14.26 | 61642 |
| 2022-09-28 | 35.18 | $14.44 | 49400 |
| 2022-09-27 | 26.19 | $14.16 | 48405 |
| 2022-09-26 | 26.19 | $14.16 | 51948 |
| 2022-09-23 | 28.77 | $14.36 | 50735 |
| 2022-09-22 | 32.91 | $14.63 | 47000 |
| 2022-09-21 | 35.23 | $14.76 | 27517 |
| 2022-09-20 | 34.56 | $14.74 | 31400 |
| 2022-09-19 | 37.73 | $14.91 | 32810 |
| 2022-09-16 | 38.12 | $14.93 | 21939 |
| 2022-09-15 | 38.50 | $14.95 | 84618 |
| 2022-09-14 | 43.90 | $15.21 | 43100 |
| 2022-09-13 | 44.58 | $15.24 | 35600 |
| 2022-09-12 | 48.93 | $15.42 | 75400 |
| 2022-09-09 | 47.58 | $15.37 | 46729 |
| 2022-09-08 | 42.69 | $15.20 | 50000 |
| 2022-09-07 | 40.19 | $15.12 | 55608 |
| 2022-09-06 | 36.24 | $15.00 | 77012 |
| 2022-09-02 | 40.24 | $15.19 | 28510 |
| 2022-09-01 | 40.69 | $15.21 | 31100 |
| 2022-08-31 | 40.69 | $15.21 | 72427 |
| 2022-08-30 | 41.74 | $15.26 | 36800 |
| 2022-08-29 | 44.59 | $15.39 | 30300 |
| 2022-08-26 | 45.97 | $15.45 | 23707 |
| 2022-08-25 | 49.34 | $15.59 | 62200 |
| 2022-08-24 | 46.96 | $15.50 | 121100 |
| 2022-08-23 | 47.67 | $15.53 | 22926 |
| 2022-08-22 | 46.91 | $15.50 | 48100 |
| 2022-08-19 | 48.94 | $15.59 | 86547 |
| 2022-08-18 | 53.32 | $15.77 | 29600 |
| 2022-08-17 | 52.19 | $15.72 | 53234 |
| 2022-08-16 | 60.21 | $16.01 | 49831 |
| 2022-08-15 | 60.01 | $16.00 | 47243 |
| 2022-08-12 | 59.81 | $15.99 | 33014 |
| 2022-08-11 | 58.87 | $15.94 | 28400 |
| 2022-08-10 | 61.33 | $16.03 | 59232 |
| 2022-08-09 | 57.17 | $15.81 | 25100 |
| 2022-08-08 | 57.71 | $15.83 | 67600 |
| 2022-08-05 | 61.26 | $15.96 | 50400 |
| 2022-08-04 | 66.98 | $16.15 | 47333 |
| 2022-08-03 | 65.70 | $16.07 | 53300 |
| 2022-08-02 | 62.78 | $15.90 | 40635 |
| 2022-08-01 | 60.92 | $15.80 | 43800 |
| 2022-07-29 | 56.61 | $15.59 | 58137 |
| 2022-07-28 | 56.61 | $15.59 | 98000 |
| 2022-07-27 | 57.99 | $15.64 | 49032 |
| 2022-07-26 | 54.63 | $15.48 | 74603 |
| 2022-07-25 | 55.42 | $15.51 | 19407 |
| 2022-07-22 | 55.93 | $15.53 | 61400 |
| 2022-07-21 | 54.12 | $15.44 | 28136 |
| 2022-07-20 | 51.61 | $15.32 | 47500 |
| 2022-07-19 | 48.00 | $15.16 | 31831 |
| 2022-07-18 | 41.82 | $14.92 | 72732 |
| 2022-07-15 | 43.88 | $15.02 | 67204 |
| 2022-07-14 | 39.94 | $14.88 | 161208 |
| 2022-07-13 | 44.15 | $15.08 | 35300 |
| 2022-07-12 | 44.60 | $15.10 | 29200 |
| 2022-07-11 | 42.38 | $15.02 | 61516 |
| 2022-07-08 | 43.62 | $15.08 | 35500 |
| 2022-07-07 | 45.75 | $15.18 | 38122 |
| 2022-07-06 | 42.28 | $15.05 | 49700 |
| 2022-07-05 | 42.01 | $15.04 | 56848 |
| 2022-07-01 | 42.58 | $15.07 | 41200 |
| 2022-06-30 | 38.33 | $14.91 | 63324 |
| 2022-06-29 | 34.60 | $14.78 | 41600 |
| 2022-06-28 | 34.91 | $14.80 | 60310 |
| 2022-06-27 | 36.14 | $14.88 | 43028 |
| 2022-06-24 | 33.36 | $14.78 | 61514 |
| 2022-06-23 | 32.52 | $14.75 | 41342 |
| 2022-06-22 | 28.85 | $14.62 | 60500 |
| 2022-06-21 | 29.32 | $14.66 | 82300 |
| 2022-06-17 | 27.65 | $14.60 | 110500 |
| 2022-06-16 | 27.65 | $14.60 | 112600 |
| 2022-06-15 | 34.81 | $15.18 | 58120 |
| 2022-06-14 | 34.54 | $15.17 | 97831 |
| 2022-06-13 | 32.06 | $15.08 | 85933 |
| 2022-06-10 | 40.06 | $15.58 | 50040 |
| 2022-06-09 | 44.48 | $15.79 | 77600 |
| 2022-06-08 | 45.39 | $15.83 | 107142 |
| 2022-06-07 | 45.84 | $15.85 | 55127 |
| 2022-06-06 | 46.48 | $15.88 | 74000 |
| 2022-06-03 | 45.26 | $15.83 | 116244 |
| 2022-06-02 | 46.06 | $15.87 | 177300 |
| 2022-06-01 | 45.60 | $15.85 | 107015 |
| 2022-05-31 | 45.97 | $15.87 | 118525 |
| 2022-05-27 | 49.41 | $16.05 | 34414 |
| 2022-05-26 | 45.08 | $15.85 | 142812 |
| 2022-05-25 | 41.76 | $15.71 | 79500 |
| 2022-05-24 | 38.49 | $15.58 | 58004 |
| 2022-05-23 | 40.31 | $15.69 | 61436 |
| 2022-05-20 | 34.70 | $15.48 | 40705 |
| 2022-05-19 | 35.30 | $15.52 | 25706 |
| 2022-05-18 | 34.77 | $15.50 | 78800 |
| 2022-05-17 | 35.46 | $15.55 | 50700 |
| 2022-05-16 | 32.37 | $15.43 | 41100 |
| 2022-05-13 | 32.11 | $15.42 | 49000 |
| 2022-05-12 | 32.35 | $15.44 | 140834 |
| 2022-05-11 | 36.10 | $15.74 | 64400 |
| 2022-05-10 | 37.47 | $15.84 | 32625 |
| 2022-05-09 | 34.38 | $15.71 | 42638 |
| 2022-05-06 | 39.19 | $16.05 | 22035 |
| 2022-05-05 | 42.34 | $16.24 | 62000 |
| 2022-05-04 | 44.86 | $16.38 | 52300 |
| 2022-05-03 | 37.83 | $16.10 | 46318 |
| 2022-05-02 | 38.33 | $16.13 | 90800 |
| 2022-04-29 | 39.82 | $16.22 | 84200 |
| 2022-04-28 | 42.25 | $16.36 | 80245 |
| 2022-04-27 | 42.42 | $16.37 | 61400 |
| 2022-04-26 | 45.28 | $16.53 | 65400 |
| 2022-04-25 | 46.78 | $16.61 | 47812 |
| 2022-04-22 | 45.28 | $16.54 | 51507 |
| 2022-04-21 | 46.53 | $16.61 | 108323 |
| 2022-04-20 | 44.88 | $16.53 | 97019 |
| 2022-04-19 | 42.77 | $16.43 | 89017 |
| 2022-04-18 | 38.31 | $16.23 | 100600 |
| 2022-04-14 | 39.78 | $16.33 | 21949 |
| 2022-04-13 | 41.45 | $16.44 | 70200 |
| 2022-04-12 | 43.83 | $16.59 | 92400 |
| 2022-04-11 | 38.21 | $16.34 | 230837 |
| 2022-04-08 | 45.07 | $16.74 | 17633 |
| 2022-04-07 | 45.85 | $16.78 | 37600 |
| 2022-04-06 | 45.85 | $16.78 | 57012 |
| 2022-04-05 | 48.30 | $16.91 | 38938 |
| 2022-04-04 | 51.97 | $17.09 | 32300 |
| 2022-04-01 | 47.10 | $16.86 | 55900 |
| 2022-03-31 | 44.05 | $16.73 | 81900 |
| 2022-03-30 | 43.81 | $16.72 | 90900 |
| 2022-03-29 | 48.27 | $16.95 | 157400 |
| 2022-03-28 | 37.82 | $16.55 | 115349 |
| 2022-03-25 | 40.34 | $16.68 | 206311 |
| 2022-03-24 | 37.29 | $16.58 | 26330 |
| 2022-03-23 | 36.67 | $16.56 | 43900 |
| 2022-03-22 | 38.85 | $16.68 | 28000 |
| 2022-03-21 | 39.03 | $16.69 | 25700 |
| 2022-03-18 | 42.44 | $16.87 | 49900 |
| 2022-03-17 | 40.80 | $16.81 | 70400 |
| 2022-03-16 | 33.95 | $16.58 | 24600 |
| 2022-03-15 | 29.56 | $16.45 | 49239 |
| 2022-03-14 | 27.09 | $16.38 | 77500 |
| 2022-03-11 | 30.43 | $16.61 | 69331 |
| 2022-03-10 | 30.43 | $16.61 | 199500 |
| 2022-03-09 | 35.58 | $16.91 | 38600 |
| 2022-03-08 | 32.31 | $16.82 | 36708 |
| 2022-03-07 | 32.84 | $16.85 | 71200 |
| 2022-03-04 | 35.60 | $17.00 | 49000 |
| 2022-03-03 | 39.38 | $17.18 | 24201 |
| 2022-03-02 | 39.04 | $17.17 | 24700 |
| 2022-03-01 | 35.96 | $17.08 | 78407 |
| 2022-02-28 | 36.35 | $17.10 | 52300 |
| 2022-02-25 | 37.11 | $17.14 | 44900 |
| 2022-02-24 | 28.99 | $16.91 | 84200 |
| 2022-02-23 | 26.23 | $16.84 | 67305 |
| 2022-02-22 | 26.37 | $16.85 | 132300 |
| 2022-02-18 | 28.37 | $16.99 | 91416 |
| 2022-02-17 | 30.40 | $17.12 | 15333 |
| 2022-02-16 | 31.21 | $17.17 | 55533 |
| 2022-02-15 | 27.90 | $17.08 | 70127 |
| 2022-02-14 | 27.53 | $17.07 | 62114 |
| 2022-02-11 | 30.33 | $17.26 | 50500 |
| 2022-02-10 | 32.47 | $17.39 | 42800 |
| 2022-02-09 | 38.90 | $17.71 | 49304 |
| 2022-02-08 | 33.84 | $17.58 | 37800 |
| 2022-02-07 | 34.05 | $17.59 | 39729 |
| 2022-02-04 | 35.06 | $17.64 | 35827 |
| 2022-02-03 | 38.55 | $17.80 | 52647 |
| 2022-02-02 | 39.48 | $17.84 | 70247 |
| 2022-02-01 | 40.89 | $17.90 | 65722 |
| 2022-01-31 | 37.72 | $17.81 | 21200 |
| 2022-01-28 | 35.91 | $17.76 | 48400 |
| 2022-01-27 | 39.15 | $17.91 | 67600 |
| 2022-01-26 | 40.55 | $17.97 | 99200 |
| 2022-01-25 | 35.06 | $17.82 | 138742 |
| 2022-01-24 | 37.47 | $17.93 | 93525 |
| 2022-01-21 | 41.13 | $18.08 | 58400 |
| 2022-01-20 | 52.91 | $18.44 | 110301 |
| 2022-01-19 | 49.47 | $18.35 | 110144 |
| 2022-01-18 | 47.45 | $18.30 | 44700 |
| 2022-01-14 | 54.50 | $18.47 | 119900 |
| 2022-01-13 | 55.90 | $18.50 | 94619 |
| 2022-01-12 | 56.35 | $18.51 | 106400 |
| 2022-01-11 | 48.81 | $18.32 | 39900 |
| 2022-01-10 | 46.50 | $18.27 | 63500 |
| 2022-01-07 | 46.50 | $18.27 | 34900 |
| 2022-01-06 | 46.06 | $18.26 | 43200 |
| 2022-01-05 | 48.72 | $18.33 | 111200 |
| 2022-01-04 | 48.32 | $18.32 | 90306 |
| 2022-01-03 | 52.24 | $18.42 | 39211 |
| 2021-12-31 | 52.65 | $18.43 | 286235 |
| 2021-12-30 | 51.94 | $18.41 | 331300 |
| 2021-12-29 | 48.25 | $18.31 | 237300 |
| 2021-12-28 | 47.87 | $18.30 | 469302 |
| 2021-12-27 | 49.60 | $18.35 | 372600 |
| 2021-12-23 | 54.46 | $18.48 | 161402 |
| 2021-12-22 | 52.06 | $18.41 | 103504 |
| 2021-12-21 | 47.14 | $18.28 | 126600 |
| 2021-12-20 | 39.42 | $18.11 | 202800 |
| 2021-12-17 | 40.75 | $18.15 | 169500 |
| 2021-12-16 | 43.92 | $18.24 | 245100 |
| 2021-12-15 | 44.65 | $18.26 | 290133 |
| 2021-12-14 | 42.84 | $18.22 | 132931 |
| 2021-12-13 | 41.48 | $18.19 | 156100 |
| 2021-12-10 | 39.65 | $18.15 | 182336 |
| 2021-12-09 | 40.55 | $18.18 | 101100 |
| 2021-12-08 | 36.92 | $18.10 | 342319 |
| 2021-12-07 | 38.60 | $18.16 | 128721 |
| 2021-12-06 | 35.34 | $18.09 | 203229 |
| 2021-12-03 | 32.93 | $18.04 | 146549 |
| 2021-12-02 | 34.91 | $18.12 | 137505 |
| 2021-12-01 | 29.35 | $18.01 | 244900 |
| 2021-11-30 | 27.20 | $17.97 | 251734 |
| 2021-11-29 | 29.32 | $18.07 | 306100 |
| 2021-11-26 | 29.98 | $18.10 | 27047 |
| 2021-11-24 | 32.30 | $18.20 | 99619 |
| 2021-11-23 | 32.79 | $18.22 | 141900 |
| 2021-11-22 | 33.50 | $18.25 | 168910 |
| 2021-11-19 | 37.94 | $18.42 | 208000 |
| 2021-11-18 | 40.97 | $18.52 | 113904 |
| 2021-11-17 | 44.34 | $18.62 | 67319 |
| 2021-11-16 | 47.29 | $18.70 | 128200 |
| 2021-11-15 | 41.76 | $18.58 | 106600 |
| 2021-11-12 | 43.95 | $18.64 | 80426 |
| 2021-11-11 | 43.95 | $18.64 | 68032 |
| 2021-11-10 | 44.30 | $18.65 | 112419 |
| 2021-11-09 | 49.12 | $18.78 | 69903 |
| 2021-11-08 | 49.92 | $18.80 | 53200 |
| 2021-11-05 | 48.74 | $18.77 | 52239 |
| 2021-11-04 | 49.48 | $18.79 | 79732 |
| 2021-11-03 | 49.84 | $18.80 | 64320 |
| 2021-11-02 | 48.41 | $18.76 | 64208 |
| 2021-11-01 | 46.24 | $18.70 | 57117 |
| 2021-10-29 | 44.77 | $18.66 | 189800 |
| 2021-10-28 | 45.97 | $18.70 | 51626 |
| 2021-10-27 | 45.27 | $18.68 | 240300 |
| 2021-10-26 | 48.85 | $18.80 | 91141 |
| 2021-10-25 | 45.07 | $18.69 | 156700 |
| 2021-10-22 | 50.20 | $18.85 | 57200 |
| 2021-10-21 | 45.80 | $18.73 | 76916 |
| 2021-10-20 | 46.78 | $18.76 | 135302 |
| 2021-10-19 | 46.42 | $18.75 | 86500 |
| 2021-10-18 | 45.36 | $18.72 | 43700 |
| 2021-10-15 | 43.58 | $18.67 | 68900 |
| 2021-10-14 | 42.88 | $18.65 | 80301 |
| 2021-10-13 | 45.30 | $18.74 | 40324 |
| 2021-10-12 | 43.62 | $18.69 | 123800 |
| 2021-10-11 | 51.40 | $18.95 | 29400 |
| 2021-10-08 | 51.74 | $18.96 | 42000 |
| 2021-10-07 | 51.44 | $18.95 | 53832 |
| 2021-10-06 | 48.69 | $18.86 | 50633 |
| 2021-10-05 | 53.84 | $19.02 | 51900 |
| 2021-10-04 | 55.23 | $19.06 | 300500 |
| 2021-10-01 | 46.36 | $18.79 | 23933 |
| 2021-09-30 | 45.60 | $18.77 | 65900 |
| 2021-09-29 | 39.95 | $18.63 | 108833 |
| 2021-09-28 | 36.83 | $18.56 | 148318 |
| 2021-09-27 | 37.36 | $18.58 | 176400 |
| 2021-09-24 | 39.50 | $18.66 | 38800 |
| 2021-09-23 | 41.48 | $18.73 | 93436 |
| 2021-09-22 | 41.77 | $18.74 | 60300 |
| 2021-09-21 | 39.81 | $18.69 | 82616 |
| 2021-09-20 | 39.03 | $18.67 | 52700 |
| 2021-09-17 | 42.14 | $18.79 | 59932 |
| 2021-09-16 | 44.97 | $18.89 | 120345 |
| 2021-09-15 | 52.72 | $19.12 | 56800 |
| 2021-09-14 | 50.97 | $19.07 | 80000 |
| 2021-09-13 | 48.44 | $19.00 | 121300 |
| 2021-09-10 | 44.56 | $18.90 | 63400 |
| 2021-09-09 | 46.91 | $18.97 | 34400 |
| 2021-09-08 | 46.14 | $18.95 | 120139 |
| 2021-09-07 | 48.48 | $19.02 | 45214 |
| 2021-09-03 | 51.30 | $19.10 | 36000 |
| 2021-09-02 | 48.82 | $19.03 | 39500 |
| 2021-09-01 | 46.23 | $18.96 | 101332 |
| 2021-08-31 | 47.20 | $18.99 | 53200 |
| 2021-08-30 | 47.84 | $19.01 | 101200 |
| 2021-08-27 | 47.84 | $19.01 | 43100 |
| 2021-08-26 | 44.08 | $18.90 | 139000 |
| 2021-08-25 | 49.30 | $19.07 | 44200 |
| 2021-08-24 | 48.96 | $19.06 | 56500 |
| 2021-08-23 | 49.59 | $19.08 | 63800 |
| 2021-08-20 | 49.28 | $19.07 | 43800 |
| 2021-08-19 | 49.57 | $19.08 | 20900 |
| 2021-08-18 | 50.70 | $19.12 | 19100 |
| 2021-08-17 | 50.97 | $19.13 | 47002 |
| 2021-08-16 | 51.24 | $19.14 | 40720 |
| 2021-08-13 | 53.07 | $19.21 | 45433 |
| 2021-08-12 | 53.59 | $19.23 | 53100 |
| 2021-08-11 | 58.19 | $19.40 | 25515 |
| 2021-08-10 | 58.47 | $19.41 | 27900 |
| 2021-08-09 | 59.84 | $19.46 | 34011 |
| 2021-08-06 | 59.48 | $19.44 | 23100 |
| 2021-08-05 | 57.67 | $19.34 | 55922 |
| 2021-08-04 | 59.70 | $19.42 | 38901 |
| 2021-08-03 | 59.02 | $19.38 | 41722 |
| 2021-08-02 | 56.75 | $19.25 | 16019 |
| 2021-07-30 | 63.12 | $19.50 | 42445 |
| 2021-07-29 | 59.11 | $19.27 | 111740 |
| 2021-07-28 | 57.59 | $19.19 | 34800 |
| 2021-07-27 | 56.63 | $19.14 | 20006 |
| 2021-07-26 | 56.44 | $19.13 | 28042 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.00
2026-07-22
Close Price
$16.11
Vol: 88944
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -65.00 | $16.11 | 88944 |
| 2026-07-21 | -61.67 | $16.13 | 55516 |
| 2026-07-20 | -78.33 | $16.03 | 47900 |
| 2026-07-17 | -100.00 | $15.90 | 35100 |
| 2026-07-16 | -89.66 | $15.98 | 48000 |
| 2026-07-15 | -84.48 | $16.01 | 43015 |
| 2026-07-14 | -87.93 | $15.99 | 61532 |
| 2026-07-13 | -93.10 | $15.96 | 71100 |
| 2026-07-10 | -82.76 | $16.02 | 94500 |
| 2026-07-09 | -82.14 | $16.04 | 100304 |
| 2026-07-08 | -60.71 | $16.16 | 54444 |
| 2026-07-07 | -46.43 | $16.24 | 77708 |
| 2026-07-06 | -35.00 | $16.29 | 46715 |
| 2026-07-02 | -33.33 | $16.30 | 26443 |
| 2026-07-01 | -25.00 | $16.35 | 36027 |
| 2026-06-30 | 0.00 | $16.39 | 82019 |
| 2026-06-29 | -18.60 | $16.25 | 44300 |
| 2026-06-26 | -44.19 | $16.14 | 40843 |
| 2026-06-25 | -39.53 | $16.16 | 94343 |
| 2026-06-24 | -30.23 | $16.20 | 25444 |
| 2026-06-23 | -27.50 | $16.17 | 35000 |
| 2026-06-22 | -30.95 | $16.15 | 51200 |
| 2026-06-18 | -34.78 | $16.12 | 59044 |
| 2026-06-17 | -63.04 | $15.99 | 51011 |
| 2026-06-16 | -30.77 | $16.12 | 72000 |
| 2026-06-15 | -28.85 | $16.13 | 28400 |
| 2026-06-12 | -31.91 | $16.05 | 40228 |
| 2026-06-11 | -44.68 | $15.99 | 85400 |
| 2026-06-10 | -12.77 | $16.14 | 70700 |
| 2026-06-09 | -21.28 | $16.10 | 117300 |
| 2026-06-08 | -31.91 | $16.05 | 142320 |
| 2026-06-05 | -48.94 | $15.97 | 63000 |
| 2026-06-04 | -40.43 | $16.01 | 37528 |
| 2026-06-03 | -44.68 | $15.99 | 85229 |
| 2026-06-02 | -17.02 | $16.12 | 57219 |
| 2026-06-01 | -31.37 | $16.08 | 55600 |
| 2026-05-29 | -32.08 | $16.09 | 45710 |
| 2026-05-28 | -32.08 | $16.09 | 69737 |
| 2026-05-27 | -52.83 | $15.98 | 55247 |
| 2026-05-26 | -56.60 | $15.96 | 77300 |
| 2026-05-22 | -66.04 | $15.91 | 65500 |
| 2026-05-21 | -73.58 | $15.87 | 58617 |
| 2026-05-20 | -75.47 | $15.86 | 61800 |
| 2026-05-19 | -84.91 | $15.81 | 186200 |
| 2026-05-18 | -79.25 | $15.84 | 71100 |
| 2026-05-15 | -88.68 | $15.79 | 105919 |
| 2026-05-14 | -89.47 | $15.92 | 181800 |
| 2026-05-13 | -83.78 | $15.98 | 68000 |
| 2026-05-12 | -78.38 | $16.00 | 105919 |
| 2026-05-11 | -76.47 | $16.03 | 68206 |
| 2026-05-08 | -61.76 | $16.08 | 76306 |
| 2026-05-07 | -73.53 | $16.04 | 45500 |
| 2026-05-06 | -57.14 | $16.09 | 134400 |
| 2026-05-05 | -62.86 | $16.07 | 122700 |
| 2026-05-04 | -44.68 | $16.08 | 66517 |
| 2026-05-01 | -23.40 | $16.18 | 66800 |
| 2026-04-30 | -19.15 | $16.20 | 105000 |
| 2026-04-29 | -61.70 | $16.00 | 118500 |
| 2026-04-28 | -37.31 | $16.04 | 117121 |
| 2026-04-27 | -32.88 | $16.05 | 350812 |
| 2026-04-24 | -31.08 | $16.06 | 51038 |
| 2026-04-23 | -22.97 | $16.12 | 70902 |
| 2026-04-22 | -22.97 | $16.12 | 45800 |
| 2026-04-21 | -24.32 | $16.11 | 76203 |
| 2026-04-20 | -6.76 | $16.24 | 34803 |
| 2026-04-17 | -8.11 | $16.23 | 46500 |
| 2026-04-16 | -8.11 | $16.23 | 29716 |
| 2026-04-15 | -4.17 | $16.24 | 63200 |
| 2026-04-14 | 0.00 | $16.22 | 41700 |
| 2026-04-13 | -14.06 | $16.10 | 76200 |
| 2026-04-10 | -15.63 | $16.09 | 80316 |
| 2026-04-09 | -6.25 | $16.15 | 63800 |
| 2026-04-08 | -14.06 | $16.10 | 21640 |
| 2026-04-07 | -40.63 | $15.93 | 37523 |
| 2026-04-06 | -49.25 | $15.89 | 63911 |
| 2026-04-02 | -59.79 | $15.94 | 47403 |
| 2026-04-01 | -56.60 | $16.01 | 60500 |
| 2026-03-31 | -61.16 | $16.02 | 80716 |
| 2026-03-30 | -95.04 | $15.61 | 49700 |
| 2026-03-27 | -93.60 | $15.63 | 82400 |
| 2026-03-26 | -95.41 | $15.76 | 42300 |
| 2026-03-25 | -81.65 | $15.91 | 47446 |
| 2026-03-24 | -82.57 | $15.90 | 31500 |
| 2026-03-23 | -88.99 | $15.83 | 48200 |
| 2026-03-20 | -100.00 | $15.71 | 46615 |
| 2026-03-19 | -93.68 | $15.91 | 72027 |
| 2026-03-18 | -79.57 | $16.06 | 55914 |
| 2026-03-17 | -78.49 | $16.07 | 49614 |
| 2026-03-16 | -78.49 | $16.07 | 42423 |
| 2026-03-13 | -93.55 | $15.93 | 92617 |
| 2026-03-12 | -89.25 | $15.97 | 61000 |
| 2026-03-11 | -76.24 | $16.11 | 34921 |
| 2026-03-10 | -74.51 | $16.13 | 74330 |
| 2026-03-09 | -81.37 | $16.06 | 263800 |
| 2026-03-06 | -97.18 | $16.20 | 70222 |
| 2026-03-05 | -88.89 | $16.49 | 48206 |
| 2026-03-04 | -70.45 | $16.58 | 45100 |
| 2026-03-03 | -61.36 | $16.62 | 48007 |
| 2026-03-02 | -31.82 | $16.75 | 64400 |
| 2026-02-27 | -29.55 | $16.76 | 60613 |
| 2026-02-26 | -36.36 | $16.73 | 60100 |
| 2026-02-25 | -34.09 | $16.74 | 84700 |
| 2026-02-24 | -52.27 | $16.66 | 60827 |
| 2026-02-23 | -68.18 | $16.59 | 74700 |
| 2026-02-20 | -77.27 | $16.55 | 80402 |
| 2026-02-19 | -77.27 | $16.55 | 94031 |
| 2026-02-18 | -54.72 | $16.60 | 83900 |
| 2026-02-17 | -43.40 | $16.66 | 120700 |
| 2026-02-13 | -22.64 | $16.77 | 68436 |
| 2026-02-12 | -28.30 | $16.74 | 71700 |
| 2026-02-11 | -7.55 | $16.85 | 80900 |
| 2026-02-10 | -13.21 | $16.82 | 83838 |
| 2026-02-09 | 0.00 | $16.79 | 29621 |
| 2026-02-06 | -5.00 | $16.74 | 86100 |
| 2026-02-05 | -13.51 | $16.68 | 56900 |
| 2026-02-04 | -16.22 | $16.67 | 143804 |
| 2026-02-03 | -29.73 | $16.62 | 119700 |
| 2026-02-02 | -37.84 | $16.59 | 63124 |
| 2026-01-30 | -37.84 | $16.59 | 53400 |
| 2026-01-29 | -51.35 | $16.54 | 84427 |
| 2026-01-28 | -45.95 | $16.56 | 95123 |
| 2026-01-27 | -37.84 | $16.59 | 89700 |
| 2026-01-26 | -27.03 | $16.63 | 62700 |
| 2026-01-23 | -21.62 | $16.65 | 96314 |
| 2026-01-22 | -37.84 | $16.59 | 63347 |
| 2026-01-21 | -28.57 | $16.57 | 209247 |
| 2026-01-20 | -51.79 | $16.44 | 63828 |
| 2026-01-16 | -41.07 | $16.50 | 85507 |
| 2026-01-15 | -30.36 | $16.56 | 59100 |
| 2026-01-14 | -19.64 | $16.62 | 52917 |
| 2026-01-13 | -16.07 | $16.64 | 52105 |
| 2026-01-12 | -12.50 | $16.66 | 49232 |
| 2026-01-09 | -9.09 | $16.67 | 46038 |
| 2026-01-08 | -7.84 | $16.64 | 95404 |
| 2026-01-07 | -10.00 | $16.62 | 72500 |
| 2026-01-06 | -14.00 | $16.60 | 63936 |
| 2026-01-05 | -24.00 | $16.55 | 104246 |
| 2026-01-02 | -38.00 | $16.48 | 34600 |
| 2025-12-31 | -44.00 | $16.45 | 73029 |
| 2025-12-30 | -16.00 | $16.59 | 127425 |
| 2025-12-29 | 0.00 | $16.60 | 74542 |
| 2025-12-26 | -23.26 | $16.50 | 33119 |
| 2025-12-24 | -11.63 | $16.55 | 27300 |
| 2025-12-23 | -13.95 | $16.54 | 135100 |
| 2025-12-22 | -41.86 | $16.42 | 150108 |
| 2025-12-19 | -54.76 | $16.37 | 103340 |
| 2025-12-18 | -92.86 | $16.21 | 139500 |
| 2025-12-17 | -90.48 | $16.22 | 105732 |
| 2025-12-16 | -71.43 | $16.30 | 102900 |
| 2025-12-15 | -45.24 | $16.41 | 62200 |
| 2025-12-12 | -61.90 | $16.34 | 51100 |
| 2025-12-11 | -42.86 | $16.42 | 41100 |
| 2025-12-10 | -9.52 | $16.56 | 68400 |
| 2025-12-09 | -21.43 | $16.51 | 102800 |
| 2025-12-08 | -47.62 | $16.40 | 75900 |
| 2025-12-05 | -23.81 | $16.50 | 44304 |
| 2025-12-04 | -42.86 | $16.42 | 75500 |
| 2025-12-03 | -22.50 | $16.49 | 75821 |
| 2025-12-02 | -30.00 | $16.46 | 80100 |
| 2025-12-01 | -37.50 | $16.43 | 68200 |
| 2025-11-28 | -37.50 | $16.43 | 68310 |
| 2025-11-26 | -60.00 | $16.34 | 66800 |
| 2025-11-25 | -60.00 | $16.34 | 148410 |
| 2025-11-24 | -84.09 | $16.25 | 110048 |
| 2025-11-21 | -72.92 | $16.32 | 41600 |
| 2025-11-20 | -82.98 | $16.28 | 48100 |
| 2025-11-19 | -78.72 | $16.30 | 48100 |
| 2025-11-18 | -65.96 | $16.36 | 101319 |
| 2025-11-17 | -65.96 | $16.36 | 82811 |
| 2025-11-14 | -80.36 | $16.31 | 50900 |
| 2025-11-13 | -83.93 | $16.29 | 125200 |
| 2025-11-12 | -73.33 | $16.50 | 99000 |
| 2025-11-11 | -75.00 | $16.49 | 79418 |
| 2025-11-10 | -76.67 | $16.48 | 95902 |
| 2025-11-07 | -90.48 | $16.40 | 104413 |
| 2025-11-06 | -88.24 | $16.42 | 45204 |
| 2025-11-05 | -80.88 | $16.47 | 46829 |
| 2025-11-04 | -88.24 | $16.42 | 78938 |
| 2025-11-03 | -93.55 | $16.44 | 44819 |
| 2025-10-31 | -89.83 | $16.49 | 68532 |
| 2025-10-30 | -89.83 | $16.49 | 89900 |
| 2025-10-29 | -83.05 | $16.53 | 65141 |
| 2025-10-28 | -84.75 | $16.52 | 142239 |
| 2025-10-27 | -76.27 | $16.57 | 130200 |
| 2025-10-24 | -74.58 | $16.58 | 47432 |
| 2025-10-23 | -79.66 | $16.55 | 48426 |
| 2025-10-22 | -74.58 | $16.58 | 49600 |
| 2025-10-21 | -79.66 | $16.55 | 133013 |
| 2025-10-20 | -69.49 | $16.61 | 194415 |
| 2025-10-17 | -81.36 | $16.54 | 85130 |
| 2025-10-16 | -89.36 | $16.60 | 44303 |
| 2025-10-15 | -65.31 | $16.78 | 40900 |
| 2025-10-14 | -57.14 | $16.82 | 44704 |
| 2025-10-13 | -42.86 | $16.89 | 39400 |
| 2025-10-10 | -69.39 | $16.76 | 78041 |
| 2025-10-09 | -22.45 | $16.99 | 98147 |
| 2025-10-08 | -23.53 | $17.00 | 123619 |
| 2025-10-07 | -38.60 | $16.96 | 146800 |
| 2025-10-06 | -66.67 | $16.80 | 56406 |
| 2025-10-03 | -59.65 | $16.84 | 90600 |
| 2025-10-02 | -68.42 | $16.79 | 64100 |
| 2025-10-01 | -70.18 | $16.78 | 79545 |
| 2025-09-30 | -80.70 | $16.72 | 145814 |
| 2025-09-29 | -75.44 | $16.75 | 58010 |
| 2025-09-26 | -71.93 | $16.77 | 68518 |
| 2025-09-25 | -87.72 | $16.68 | 63400 |
| 2025-09-24 | -83.64 | $16.72 | 96800 |
| 2025-09-23 | -72.92 | $16.83 | 48900 |
| 2025-09-22 | -89.58 | $16.75 | 176900 |
| 2025-09-19 | -68.29 | $16.90 | 41630 |
| 2025-09-18 | -46.67 | $16.97 | 43200 |
| 2025-09-17 | -24.44 | $17.07 | 60900 |
| 2025-09-16 | -31.11 | $17.04 | 57135 |
| 2025-09-15 | -35.56 | $17.02 | 70548 |
| 2025-09-12 | -34.78 | $17.02 | 50000 |
| 2025-09-11 | -28.26 | $17.05 | 58500 |
| 2025-09-10 | -4.35 | $17.16 | 92719 |
| 2025-09-09 | -6.98 | $17.12 | 46200 |
| 2025-09-08 | -11.63 | $17.10 | 45432 |
| 2025-09-05 | 0.00 | $17.10 | 116200 |
| 2025-09-04 | -22.22 | $17.00 | 50800 |
| 2025-09-03 | -26.83 | $16.97 | 65400 |
| 2025-09-02 | -12.20 | $17.03 | 59708 |
| 2025-08-29 | -8.51 | $17.04 | 66447 |
| 2025-08-28 | -6.52 | $17.01 | 74600 |
| 2025-08-27 | -23.40 | $16.93 | 72400 |
| 2025-08-26 | -23.40 | $16.93 | 60534 |
| 2025-08-25 | -25.00 | $16.90 | 55600 |
| 2025-08-22 | -36.36 | $16.85 | 18122 |
| 2025-08-21 | -56.82 | $16.76 | 44523 |
| 2025-08-20 | -40.91 | $16.83 | 68821 |
| 2025-08-19 | -43.18 | $16.82 | 75706 |
| 2025-08-18 | -37.78 | $16.84 | 60200 |
| 2025-08-15 | -59.18 | $16.72 | 45029 |
| 2025-08-14 | -34.69 | $16.84 | 30209 |
| 2025-08-13 | -18.37 | $16.92 | 30000 |
| 2025-08-12 | -10.26 | $16.87 | 21132 |
| 2025-08-11 | -11.76 | $16.82 | 32629 |
| 2025-08-08 | -23.53 | $16.78 | 22300 |
| 2025-08-07 | -25.00 | $16.77 | 64934 |
| 2025-08-06 | -38.89 | $16.72 | 89800 |
| 2025-08-05 | -38.89 | $16.72 | 48205 |
| 2025-08-04 | -38.89 | $16.72 | 70200 |
| 2025-08-01 | -72.22 | $16.60 | 58200 |
| 2025-07-31 | -51.28 | $16.69 | 53600 |
| 2025-07-30 | -68.18 | $16.64 | 39326 |
| 2025-07-29 | -65.96 | $16.66 | 39100 |
| 2025-07-28 | -59.57 | $16.69 | 42100 |
| 2025-07-25 | -59.57 | $16.69 | 45443 |
| 2025-07-24 | -76.60 | $16.61 | 35700 |
| 2025-07-23 | -68.09 | $16.65 | 77946 |
| 2025-07-22 | -65.31 | $16.65 | 44405 |
| 2025-07-21 | -60.71 | $16.63 | 34431 |
| 2025-07-18 | -50.88 | $16.68 | 36506 |
| 2025-07-17 | -54.10 | $16.64 | 38502 |
| 2025-07-16 | -62.30 | $16.59 | 21633 |
| 2025-07-15 | -57.81 | $16.60 | 32700 |
| 2025-07-14 | -46.67 | $16.62 | 33500 |
| 2025-07-11 | -48.00 | $16.61 | 74500 |
| 2025-07-10 | -41.33 | $16.66 | 170800 |
| 2025-07-09 | -30.67 | $16.74 | 35300 |
| 2025-07-08 | -36.00 | $16.70 | 33400 |
| 2025-07-07 | -37.33 | $16.69 | 72026 |
| 2025-07-03 | -13.33 | $16.87 | 29000 |
| 2025-07-02 | -16.00 | $16.85 | 65800 |
| 2025-07-01 | -9.33 | $16.90 | 89846 |
| 2025-06-30 | 0.00 | $16.84 | 91926 |
| 2025-06-27 | -19.12 | $16.70 | 63506 |
| 2025-06-26 | -7.81 | $16.68 | 43440 |
| 2025-06-25 | 0.00 | $16.63 | 43706 |
| 2025-06-24 | -10.53 | $16.54 | 39100 |
| 2025-06-23 | -19.30 | $16.49 | 40500 |
| 2025-06-20 | -3.23 | $16.51 | 31443 |
| 2025-06-18 | -16.13 | $16.43 | 57300 |
| 2025-06-17 | -20.00 | $16.39 | 31629 |
| 2025-06-16 | -26.67 | $16.35 | 28235 |
| 2025-06-13 | -30.00 | $16.33 | 48946 |
| 2025-06-12 | -25.00 | $16.36 | 34700 |
| 2025-06-11 | -21.67 | $16.38 | 70708 |
| 2025-06-10 | -15.00 | $16.42 | 58500 |
| 2025-06-09 | -13.79 | $16.41 | 86948 |
| 2025-06-06 | -31.03 | $16.31 | 31107 |
| 2025-06-05 | -32.76 | $16.30 | 61700 |
| 2025-06-04 | -41.38 | $16.25 | 86523 |
| 2025-06-03 | -34.48 | $16.29 | 44005 |
| 2025-06-02 | -44.83 | $16.23 | 52904 |
| 2025-05-30 | -37.93 | $16.27 | 70314 |
| 2025-05-29 | -55.17 | $16.17 | 44000 |
| 2025-05-28 | -64.52 | $16.09 | 188600 |
| 2025-05-27 | -43.55 | $16.22 | 58719 |
| 2025-05-23 | -58.82 | $16.09 | 35314 |
| 2025-05-22 | -54.55 | $16.07 | 31300 |
| 2025-05-21 | -59.74 | $16.03 | 70623 |
| 2025-05-20 | -35.06 | $16.22 | 36700 |
| 2025-05-19 | -27.37 | $16.23 | 37100 |
| 2025-05-16 | -20.59 | $16.28 | 35600 |
| 2025-05-15 | -18.63 | $16.30 | 66800 |
| 2025-05-14 | -8.82 | $16.40 | 39300 |
| 2025-05-13 | -8.82 | $16.40 | 71700 |
| 2025-05-12 | -1.19 | $16.30 | 49615 |
| 2025-05-09 | -15.84 | $16.08 | 74100 |
| 2025-05-08 | -17.07 | $16.03 | 183600 |
| 2025-05-07 | -15.45 | $16.05 | 69143 |
| 2025-05-06 | -14.63 | $16.06 | 61201 |
| 2025-05-05 | -12.20 | $16.09 | 56601 |
| 2025-05-02 | -4.88 | $16.18 | 32800 |
| 2025-05-01 | -26.53 | $16.09 | 101218 |
| 2025-04-30 | -34.18 | $16.05 | 127400 |
| 2025-04-29 | -39.52 | $16.02 | 115134 |
| 2025-04-28 | -47.90 | $15.88 | 70300 |
| 2025-04-25 | -46.11 | $15.91 | 46200 |
| 2025-04-24 | -46.71 | $15.90 | 51700 |
| 2025-04-23 | -49.42 | $15.88 | 48908 |
| 2025-04-22 | -59.30 | $15.71 | 68429 |
| 2025-04-21 | -70.93 | $15.51 | 86605 |
| 2025-04-17 | -63.37 | $15.64 | 149918 |
| 2025-04-16 | -68.02 | $15.56 | 69806 |
| 2025-04-15 | -62.79 | $15.65 | 55814 |
| 2025-04-14 | -66.86 | $15.58 | 35527 |
| 2025-04-11 | -62.79 | $15.65 | 104000 |
| 2025-04-10 | -69.19 | $15.54 | 84022 |
| 2025-04-09 | -43.11 | $16.01 | 220300 |
| 2025-04-08 | -83.83 | $15.33 | 158643 |
| 2025-04-07 | -95.81 | $15.13 | 227821 |
| 2025-04-04 | -92.13 | $15.56 | 192020 |
| 2025-04-03 | -81.97 | $16.23 | 78900 |
| 2025-04-02 | -37.93 | $16.51 | 103600 |
| 2025-04-01 | -30.65 | $16.58 | 107906 |
| 2025-03-31 | -47.62 | $16.48 | 69014 |
| 2025-03-28 | -57.14 | $16.48 | 50900 |
| 2025-03-27 | -52.56 | $16.52 | 29414 |
| 2025-03-26 | -46.34 | $16.59 | 32543 |
| 2025-03-25 | -47.56 | $16.58 | 44900 |
| 2025-03-24 | -43.90 | $16.61 | 25100 |
| 2025-03-21 | -48.78 | $16.57 | 30100 |
| 2025-03-20 | -53.66 | $16.53 | 103440 |
| 2025-03-19 | -62.20 | $16.46 | 79200 |
| 2025-03-18 | -65.85 | $16.43 | 45837 |
| 2025-03-17 | -59.76 | $16.48 | 107442 |
| 2025-03-14 | -86.59 | $16.26 | 41700 |
| 2025-03-13 | -84.15 | $16.28 | 58511 |
| 2025-03-12 | -83.82 | $16.40 | 44500 |
| 2025-03-11 | -92.65 | $16.34 | 77900 |
| 2025-03-10 | -97.06 | $16.31 | 92002 |
| 2025-03-07 | -90.91 | $16.47 | 93049 |
| 2025-03-06 | -92.73 | $16.46 | 79024 |
| 2025-03-05 | -70.59 | $16.61 | 93600 |
| 2025-03-04 | -49.02 | $16.72 | 42844 |
| 2025-03-03 | -47.06 | $16.73 | 90800 |
| 2025-02-28 | -45.10 | $16.74 | 52426 |
| 2025-02-27 | -43.14 | $16.75 | 277700 |
| 2025-02-26 | -12.20 | $16.78 | 59612 |
| 2025-02-25 | -23.68 | $16.71 | 112528 |
| 2025-02-24 | -30.56 | $16.67 | 141500 |
| 2025-02-21 | -37.04 | $16.59 | 56606 |
| 2025-02-20 | -44.44 | $16.57 | 43105 |
| 2025-02-19 | -34.48 | $16.59 | 61600 |
| 2025-02-18 | -24.24 | $16.61 | 29600 |
| 2025-02-14 | -17.65 | $16.63 | 37100 |
| 2025-02-13 | -28.95 | $16.58 | 48500 |
| 2025-02-12 | -17.39 | $16.61 | 83321 |
| 2025-02-11 | -13.11 | $16.61 | 54643 |
| 2025-02-10 | -12.70 | $16.61 | 45200 |
| 2025-02-07 | -12.70 | $16.61 | 55100 |
| 2025-02-06 | -7.94 | $16.64 | 37345 |
| 2025-02-05 | -3.17 | $16.67 | 61700 |
| 2025-02-04 | 0.00 | $16.65 | 77715 |
| 2025-02-03 | -10.17 | $16.59 | 43700 |
| 2025-01-31 | -6.90 | $16.60 | 44700 |
| 2025-01-30 | -8.62 | $16.59 | 58125 |
| 2025-01-29 | -15.00 | $16.55 | 62427 |
| 2025-01-28 | -23.33 | $16.50 | 65800 |
| 2025-01-27 | -25.00 | $16.49 | 68145 |
| 2025-01-24 | -13.33 | $16.56 | 35210 |
| 2025-01-23 | 0.00 | $16.59 | 68713 |
| 2025-01-22 | -11.76 | $16.49 | 84000 |
| 2025-01-21 | -2.33 | $16.46 | 39500 |
| 2025-01-17 | -12.20 | $16.40 | 51900 |
| 2025-01-16 | -27.66 | $16.38 | 82100 |
| 2025-01-15 | -52.83 | $16.29 | 50710 |
| 2025-01-14 | -69.64 | $16.21 | 69945 |
| 2025-01-13 | -85.71 | $16.12 | 42400 |
| 2025-01-10 | -78.69 | $16.17 | 78100 |
| 2025-01-08 | -62.30 | $16.27 | 52324 |
| 2025-01-07 | -62.30 | $16.27 | 33227 |
| 2025-01-06 | -60.66 | $16.28 | 36100 |
| 2025-01-03 | -67.21 | $16.24 | 36600 |
| 2025-01-02 | -71.43 | $16.22 | 60341 |
| 2024-12-31 | -87.69 | $16.12 | 144624 |
| 2024-12-30 | -96.92 | $16.06 | 112022 |
| 2024-12-27 | -98.36 | $16.11 | 71127 |
| 2024-12-26 | -80.00 | $16.23 | 408734 |
| 2024-12-24 | -67.69 | $16.32 | 25900 |
| 2024-12-23 | -83.08 | $16.22 | 67800 |
| 2024-12-20 | -83.08 | $16.22 | 58200 |
| 2024-12-19 | -93.85 | $16.15 | 84330 |
| 2024-12-18 | -100.00 | $16.14 | 170104 |
| 2024-12-17 | -98.04 | $16.26 | 209121 |
| 2024-12-16 | -96.97 | $16.44 | 73703 |
| 2024-12-13 | -83.78 | $16.45 | 73600 |
| 2024-12-12 | -75.68 | $16.48 | 108106 |
| 2024-12-11 | -48.65 | $16.58 | 128741 |
| 2024-12-10 | -65.38 | $16.57 | 71716 |
| 2024-12-09 | -67.92 | $16.56 | 73610 |
| 2024-12-06 | -53.57 | $16.65 | 109231 |
| 2024-12-05 | -67.86 | $16.57 | 116700 |
| 2024-12-04 | -64.29 | $16.59 | 158900 |
| 2024-12-03 | -57.14 | $16.63 | 143000 |
| 2024-12-02 | -58.93 | $16.62 | 86900 |
| 2024-11-29 | -44.64 | $16.70 | 51012 |
| 2024-11-27 | -75.00 | $16.53 | 91918 |
| 2024-11-26 | -64.29 | $16.59 | 85900 |
| 2024-11-25 | -53.57 | $16.65 | 62047 |
| 2024-11-22 | -62.50 | $16.60 | 64300 |
| 2024-11-21 | -67.86 | $16.57 | 64600 |
| 2024-11-20 | -71.43 | $16.55 | 37221 |
| 2024-11-19 | -76.79 | $16.52 | 116637 |
| 2024-11-18 | -80.36 | $16.50 | 104640 |
| 2024-11-15 | -83.93 | $16.48 | 83600 |
| 2024-11-14 | -74.55 | $16.54 | 52046 |
| 2024-11-13 | -63.64 | $16.60 | 65943 |
| 2024-11-12 | -61.82 | $16.61 | 66200 |
| 2024-11-11 | -25.45 | $16.81 | 61100 |
| 2024-11-08 | -5.45 | $16.92 | 165638 |
| 2024-11-07 | -20.59 | $16.67 | 95400 |
| 2024-11-06 | -67.65 | $16.51 | 86000 |
| 2024-11-05 | -69.44 | $16.51 | 48000 |
| 2024-11-04 | -41.67 | $16.61 | 24910 |
| 2024-11-01 | -34.48 | $16.66 | 63700 |
| 2024-10-31 | -41.38 | $16.64 | 39924 |
| 2024-10-30 | -44.83 | $16.63 | 48720 |
| 2024-10-29 | -82.76 | $16.52 | 62600 |
| 2024-10-28 | -65.52 | $16.57 | 37700 |
| 2024-10-25 | -68.75 | $16.54 | 157400 |
| 2024-10-24 | -76.32 | $16.47 | 51122 |
| 2024-10-23 | -71.05 | $16.49 | 47400 |
| 2024-10-22 | -50.00 | $16.57 | 95816 |
| 2024-10-21 | -51.28 | $16.56 | 110500 |
| 2024-10-18 | -46.15 | $16.58 | 54600 |
| 2024-10-17 | -48.72 | $16.57 | 48642 |
| 2024-10-16 | -43.59 | $16.59 | 105200 |
| 2024-10-15 | -35.29 | $16.58 | 70800 |
| 2024-10-14 | -20.00 | $16.64 | 77115 |
| 2024-10-11 | -26.56 | $16.59 | 34033 |
| 2024-10-10 | -16.67 | $16.64 | 143000 |
| 2024-10-09 | -5.19 | $16.72 | 82300 |
| 2024-10-08 | -3.95 | $16.72 | 77100 |
| 2024-10-07 | -13.16 | $16.65 | 76600 |
| 2024-10-04 | -11.84 | $16.66 | 119506 |
| 2024-10-03 | 0.00 | $16.75 | 83800 |
| 2024-10-02 | -13.16 | $16.65 | 98649 |
| 2024-10-01 | -22.37 | $16.58 | 117600 |
| 2024-09-30 | -3.95 | $16.72 | 83839 |
| 2024-09-27 | -19.05 | $16.50 | 66103 |
| 2024-09-26 | -6.35 | $16.58 | 103112 |
| 2024-09-25 | -3.57 | $16.53 | 81126 |
| 2024-09-24 | 0.00 | $16.50 | 66400 |
| 2024-09-23 | -1.92 | $16.43 | 54134 |
| 2024-09-20 | -3.70 | $16.42 | 33100 |
| 2024-09-19 | -8.33 | $16.39 | 88000 |
| 2024-09-18 | -1.79 | $16.37 | 105316 |
| 2024-09-17 | -11.29 | $16.30 | 88500 |
| 2024-09-16 | -10.42 | $16.18 | 49800 |
| 2024-09-13 | -18.52 | $16.13 | 72900 |
| 2024-09-12 | -31.48 | $16.06 | 53131 |
| 2024-09-11 | -18.52 | $16.13 | 143400 |
| 2024-09-10 | -14.81 | $16.15 | 74546 |
| 2024-09-09 | -9.26 | $16.18 | 79700 |
| 2024-09-06 | -20.00 | $16.11 | 47400 |
| 2024-09-05 | -17.39 | $16.11 | 93238 |
| 2024-09-04 | -7.25 | $16.18 | 30207 |
| 2024-09-03 | -18.07 | $16.08 | 54800 |
| 2024-08-30 | -5.95 | $16.16 | 44619 |
| 2024-08-29 | -2.38 | $16.19 | 67100 |
| 2024-08-28 | -9.09 | $16.07 | 95931 |
| 2024-08-27 | -6.49 | $16.09 | 41919 |
| 2024-08-26 | -8.22 | $16.04 | 26124 |
| 2024-08-23 | -2.74 | $16.08 | 34800 |
| 2024-08-22 | -6.45 | $15.95 | 38300 |
| 2024-08-21 | -7.14 | $15.89 | 85536 |
| 2024-08-20 | 0.00 | $15.90 | 72700 |
| 2024-08-19 | -18.00 | $15.78 | 54700 |
| 2024-08-16 | -20.00 | $15.77 | 32500 |
| 2024-08-15 | -20.00 | $15.77 | 46700 |
| 2024-08-14 | -22.00 | $15.76 | 39604 |
| 2024-08-13 | -30.00 | $15.72 | 43600 |
| 2024-08-12 | -22.73 | $15.71 | 44500 |
| 2024-08-09 | -20.45 | $15.72 | 54100 |
| 2024-08-08 | -20.45 | $15.72 | 69700 |
| 2024-08-07 | -27.27 | $15.69 | 104812 |
| 2024-08-06 | -59.09 | $15.55 | 106328 |
| 2024-08-05 | -82.98 | $15.42 | 127800 |
| 2024-08-02 | -32.65 | $15.65 | 101100 |
| 2024-08-01 | -6.38 | $15.76 | 79939 |
| 2024-07-31 | -1.96 | $15.71 | 57000 |
| 2024-07-30 | 0.00 | $15.68 | 51100 |
| 2024-07-29 | -7.69 | $15.58 | 66417 |
| 2024-07-26 | -9.62 | $15.57 | 43000 |
| 2024-07-25 | -7.69 | $15.58 | 65033 |
| 2024-07-24 | -11.54 | $15.56 | 40900 |
| 2024-07-23 | -3.85 | $15.60 | 51200 |
| 2024-07-22 | -5.77 | $15.59 | 71900 |
| 2024-07-19 | -17.31 | $15.53 | 84800 |
| 2024-07-18 | -5.56 | $15.59 | 71600 |
| 2024-07-17 | -1.85 | $15.61 | 80700 |
| 2024-07-16 | -1.85 | $15.61 | 89900 |
| 2024-07-15 | -11.36 | $15.47 | 89846 |
| 2024-07-12 | -15.91 | $15.45 | 114600 |
| 2024-07-11 | -6.82 | $15.49 | 101106 |
| 2024-07-10 | 0.00 | $15.51 | 105749 |
| 2024-07-09 | 0.00 | $15.46 | 89200 |
| 2024-07-08 | -3.23 | $15.38 | 65100 |
| 2024-07-05 | -10.00 | $15.35 | 98100 |
| 2024-07-03 | 0.00 | $15.36 | 61300 |
| 2024-07-02 | -28.57 | $15.28 | 88304 |
| 2024-07-01 | -56.67 | $15.19 | 303000 |
| 2024-06-28 | -6.06 | $15.33 | 95430 |
| 2024-06-27 | -13.16 | $15.30 | 95038 |
| 2024-06-26 | -42.11 | $15.19 | 68241 |
| 2024-06-25 | -55.26 | $15.14 | 35507 |
| 2024-06-24 | -60.53 | $15.12 | 48210 |
| 2024-06-21 | -55.26 | $15.14 | 31507 |
| 2024-06-20 | -52.63 | $15.15 | 60206 |
| 2024-06-18 | -60.53 | $15.12 | 78846 |
| 2024-06-17 | -60.53 | $15.12 | 88600 |
| 2024-06-14 | -44.74 | $15.18 | 36000 |
| 2024-06-13 | -18.42 | $15.28 | 67441 |
| 2024-06-12 | -13.16 | $15.30 | 95448 |
| 2024-06-11 | -21.21 | $15.23 | 46100 |
| 2024-06-10 | -9.09 | $15.27 | 34120 |
| 2024-06-07 | -6.06 | $15.28 | 50220 |
| 2024-06-06 | -9.09 | $15.27 | 54300 |
| 2024-06-05 | 0.00 | $15.30 | 62000 |
| 2024-06-04 | -33.33 | $15.19 | 41535 |
| 2024-06-03 | -54.55 | $15.12 | 72022 |
| 2024-05-31 | -75.76 | $15.05 | 55607 |
| 2024-05-30 | -96.97 | $14.98 | 196000 |
| 2024-05-29 | -82.05 | $14.98 | 131100 |
| 2024-05-28 | -71.79 | $15.02 | 68000 |
| 2024-05-24 | -46.15 | $15.12 | 63600 |
| 2024-05-23 | -46.15 | $15.12 | 110019 |
| 2024-05-22 | -25.64 | $15.20 | 401900 |
| 2024-05-21 | -17.95 | $15.23 | 74718 |
| 2024-05-20 | -17.95 | $15.23 | 23300 |
| 2024-05-17 | -15.38 | $15.24 | 38700 |
| 2024-05-16 | 0.00 | $15.30 | 114000 |
| 2024-05-15 | -7.69 | $15.27 | 26500 |
| 2024-05-14 | -33.33 | $15.17 | 60542 |
| 2024-05-13 | -53.85 | $15.09 | 80043 |
| 2024-05-10 | -58.97 | $15.07 | 39034 |
| 2024-05-09 | -51.28 | $15.10 | 28241 |
| 2024-05-08 | -25.64 | $15.20 | 73314 |
| 2024-05-07 | -20.00 | $15.23 | 49901 |
| 2024-05-06 | -36.96 | $15.20 | 156943 |
| 2024-05-03 | -41.30 | $15.18 | 50400 |
| 2024-05-02 | -54.35 | $15.12 | 48500 |
| 2024-05-01 | -63.04 | $15.08 | 68703 |
| 2024-04-30 | -80.00 | $15.01 | 146600 |
| 2024-04-29 | -64.44 | $15.08 | 95200 |
| 2024-04-26 | -67.92 | $15.09 | 59500 |
| 2024-04-25 | -90.57 | $14.97 | 108047 |
| 2024-04-24 | -67.92 | $15.09 | 36200 |
| 2024-04-23 | -64.15 | $15.11 | 25509 |
| 2024-04-22 | -69.81 | $15.08 | 51630 |
| 2024-04-19 | -81.03 | $15.03 | 19400 |
| 2024-04-18 | -81.03 | $15.03 | 35900 |
| 2024-04-17 | -94.74 | $14.96 | 23646 |
| 2024-04-16 | -96.49 | $14.95 | 27900 |
| 2024-04-15 | -98.25 | $14.94 | 97323 |
| 2024-04-12 | -95.74 | $15.05 | 58535 |
| 2024-04-11 | -92.86 | $15.11 | 50900 |
| 2024-04-10 | -94.29 | $15.17 | 106800 |
| 2024-04-09 | -38.24 | $15.37 | 28811 |
| 2024-04-08 | -47.06 | $15.34 | 33940 |
| 2024-04-05 | -58.82 | $15.30 | 33523 |
| 2024-04-04 | -58.82 | $15.30 | 47627 |
| 2024-04-03 | -64.71 | $15.28 | 28900 |
| 2024-04-02 | -51.43 | $15.32 | 85437 |
| 2024-04-01 | -57.14 | $15.30 | 84749 |
| 2024-03-28 | -34.29 | $15.38 | 121414 |
| 2024-03-27 | -31.43 | $15.39 | 43900 |
| 2024-03-26 | -55.56 | $15.30 | 45200 |
| 2024-03-25 | -66.67 | $15.26 | 69200 |
| 2024-03-22 | -52.78 | $15.31 | 63900 |
| 2024-03-21 | -3.23 | $15.44 | 80346 |
| 2024-03-20 | -12.90 | $15.41 | 55413 |
| 2024-03-19 | -37.50 | $15.34 | 70746 |
| 2024-03-18 | -59.38 | $15.27 | 25700 |
| 2024-03-15 | -71.88 | $15.23 | 46941 |
| 2024-03-14 | -68.75 | $15.24 | 94412 |
| 2024-03-13 | -31.25 | $15.36 | 85400 |
| 2024-03-12 | -34.38 | $15.35 | 85200 |
| 2024-03-11 | -28.13 | $15.37 | 80504 |
| 2024-03-08 | -56.25 | $15.28 | 63600 |
| 2024-03-07 | -43.75 | $15.32 | 91421 |
| 2024-03-06 | -62.50 | $15.26 | 124800 |
| 2024-03-05 | -90.63 | $15.17 | 211237 |
| 2024-03-04 | -90.63 | $15.17 | 194522 |
| 2024-03-01 | -57.89 | $15.24 | 163300 |
| 2024-02-29 | -68.42 | $15.20 | 354600 |
| 2024-02-28 | -70.73 | $15.17 | 106900 |
| 2024-02-27 | -63.41 | $15.20 | 109000 |
| 2024-02-26 | -53.19 | $15.21 | 79415 |
| 2024-02-23 | -29.79 | $15.32 | 97502 |
| 2024-02-22 | -23.40 | $15.35 | 65041 |
| 2024-02-21 | -12.24 | $15.40 | 106428 |
| 2024-02-20 | -18.75 | $15.33 | 102311 |
| 2024-02-16 | -22.45 | $15.31 | 51738 |
| 2024-02-15 | -14.81 | $15.34 | 104000 |
| 2024-02-14 | -18.52 | $15.32 | 57625 |
| 2024-02-13 | -33.33 | $15.24 | 111109 |
| 2024-02-12 | -20.37 | $15.31 | 24600 |
| 2024-02-09 | -14.81 | $15.34 | 57200 |
| 2024-02-08 | -22.22 | $15.30 | 48812 |
| 2024-02-07 | -11.11 | $15.36 | 119100 |
| 2024-02-06 | -12.96 | $15.35 | 22907 |
| 2024-02-05 | -29.63 | $15.26 | 70513 |
| 2024-02-02 | -9.26 | $15.37 | 294800 |
| 2024-02-01 | -12.90 | $15.15 | 45800 |
| 2024-01-31 | -32.26 | $15.09 | 61841 |
| 2024-01-30 | -32.26 | $15.09 | 35147 |
| 2024-01-29 | -29.03 | $15.10 | 51800 |
| 2024-01-26 | -48.39 | $15.04 | 95934 |
| 2024-01-25 | -41.94 | $15.06 | 72900 |
| 2024-01-24 | -51.61 | $15.03 | 100700 |
| 2024-01-23 | -77.42 | $14.95 | 86600 |
| 2024-01-22 | -70.97 | $14.97 | 88705 |
| 2024-01-19 | -93.55 | $14.90 | 93800 |
| 2024-01-18 | -75.86 | $14.97 | 46700 |
| 2024-01-17 | -75.86 | $14.97 | 98129 |
| 2024-01-16 | -62.07 | $15.01 | 90547 |
| 2024-01-12 | -12.12 | $15.15 | 66900 |
| 2024-01-11 | -5.13 | $15.17 | 86022 |
| 2024-01-10 | -5.00 | $15.17 | 122730 |
| 2024-01-09 | -25.00 | $15.09 | 89800 |
| 2024-01-08 | -30.00 | $15.07 | 113100 |
| 2024-01-05 | -35.00 | $15.05 | 52200 |
| 2024-01-04 | -42.50 | $15.02 | 34119 |
| 2024-01-03 | -39.02 | $15.03 | 75417 |
| 2024-01-02 | -39.02 | $15.03 | 72200 |
| 2023-12-29 | -39.58 | $15.00 | 126000 |
| 2023-12-28 | -34.55 | $15.00 | 116605 |
| 2023-12-27 | -40.00 | $14.97 | 222800 |
| 2023-12-26 | -30.91 | $15.02 | 153800 |
| 2023-12-22 | -14.55 | $15.11 | 99208 |
| 2023-12-21 | -19.23 | $15.06 | 94726 |
| 2023-12-20 | -25.00 | $15.03 | 95800 |
| 2023-12-19 | -10.00 | $15.09 | 101440 |
| 2023-12-18 | -16.33 | $15.05 | 77838 |
| 2023-12-15 | -6.38 | $15.05 | 114641 |
| 2023-12-14 | -15.38 | $14.95 | 166800 |
| 2023-12-13 | -28.33 | $14.86 | 249011 |
| 2023-12-12 | -30.30 | $14.83 | 80300 |
| 2023-12-11 | -24.36 | $14.84 | 103000 |
| 2023-12-08 | -20.51 | $14.87 | 98500 |
| 2023-12-07 | -15.38 | $14.91 | 140700 |
| 2023-12-06 | -6.94 | $14.92 | 91344 |
| 2023-12-05 | -8.96 | $14.86 | 105100 |
| 2023-12-04 | -14.93 | $14.82 | 156841 |
| 2023-12-01 | -1.49 | $14.91 | 75100 |
| 2023-11-30 | -21.67 | $14.72 | 78900 |
| 2023-11-29 | -18.07 | $14.70 | 73102 |
| 2023-11-28 | -22.62 | $14.66 | 59000 |
| 2023-11-27 | -20.22 | $14.67 | 54200 |
| 2023-11-24 | -8.79 | $14.77 | 16735 |
| 2023-11-22 | -7.87 | $14.76 | 85205 |
| 2023-11-21 | -10.00 | $14.74 | 72100 |
| 2023-11-20 | -3.33 | $14.80 | 66900 |
| 2023-11-17 | -5.06 | $14.68 | 62218 |
| 2023-11-16 | -3.90 | $14.67 | 67600 |
| 2023-11-15 | -22.08 | $14.53 | 55000 |
| 2023-11-14 | -23.38 | $14.52 | 49900 |
| 2023-11-13 | -54.55 | $14.28 | 39200 |
| 2023-11-10 | -44.16 | $14.36 | 42600 |
| 2023-11-09 | -57.14 | $14.26 | 58800 |
| 2023-11-08 | -37.66 | $14.41 | 70300 |
| 2023-11-07 | -19.48 | $14.55 | 36200 |
| 2023-11-06 | -23.38 | $14.52 | 37400 |
| 2023-11-03 | -6.49 | $14.65 | 66323 |
| 2023-11-02 | -6.67 | $14.49 | 68230 |
| 2023-11-01 | -34.00 | $14.26 | 51900 |
| 2023-10-31 | -78.00 | $14.04 | 55600 |
| 2023-10-30 | -86.00 | $14.00 | 35700 |
| 2023-10-27 | -96.67 | $13.95 | 49300 |
| 2023-10-26 | -92.65 | $13.98 | 41100 |
| 2023-10-25 | -98.53 | $13.94 | 34000 |
| 2023-10-24 | -83.33 | $14.06 | 33409 |
| 2023-10-23 | -87.88 | $14.03 | 45444 |
| 2023-10-20 | -91.57 | $14.03 | 90700 |
| 2023-10-19 | -100.00 | $14.01 | 55817 |
| 2023-10-18 | -93.67 | $14.15 | 31100 |
| 2023-10-17 | -91.30 | $14.18 | 84500 |
| 2023-10-16 | -94.51 | $14.16 | 108600 |
| 2023-10-13 | -96.70 | $14.14 | 54600 |
| 2023-10-12 | -92.31 | $14.18 | 69746 |
| 2023-10-11 | -79.38 | $14.31 | 140531 |
| 2023-10-10 | -77.59 | $14.37 | 123322 |
| 2023-10-09 | -77.59 | $14.37 | 68702 |
| 2023-10-06 | -81.03 | $14.33 | 32300 |
| 2023-10-05 | -87.07 | $14.26 | 53748 |
| 2023-10-04 | -87.93 | $14.25 | 56736 |
| 2023-10-03 | -100.00 | $14.14 | 73100 |
| 2023-10-02 | -89.43 | $14.34 | 79900 |
| 2023-09-29 | -77.24 | $14.49 | 105700 |
| 2023-09-28 | -81.40 | $14.45 | 48303 |
| 2023-09-27 | -78.29 | $14.49 | 62000 |
| 2023-09-26 | -74.42 | $14.54 | 59022 |
| 2023-09-25 | -70.54 | $14.59 | 317500 |
| 2023-09-22 | -92.21 | $14.79 | 42800 |
| 2023-09-21 | -94.81 | $14.77 | 53000 |
| 2023-09-20 | -91.18 | $14.88 | 35606 |
| 2023-09-19 | -85.29 | $14.92 | 49325 |
| 2023-09-18 | -86.76 | $14.91 | 64400 |
| 2023-09-15 | -89.71 | $14.89 | 54200 |
| 2023-09-14 | -98.31 | $14.92 | 64600 |
| 2023-09-13 | -57.63 | $15.16 | 50600 |
| 2023-09-12 | -64.41 | $15.12 | 27500 |
| 2023-09-11 | -64.41 | $15.12 | 29000 |
| 2023-09-08 | -67.80 | $15.10 | 35822 |
| 2023-09-07 | -66.10 | $15.11 | 43901 |
| 2023-09-06 | -57.63 | $15.16 | 37027 |
| 2023-09-05 | -42.37 | $15.25 | 75900 |
| 2023-09-01 | -25.42 | $15.35 | 29600 |
| 2023-08-31 | -25.42 | $15.35 | 33822 |
| 2023-08-30 | -29.09 | $15.30 | 26721 |
| 2023-08-29 | -29.09 | $15.30 | 48400 |
| 2023-08-28 | -49.09 | $15.19 | 33303 |
| 2023-08-25 | -49.09 | $15.19 | 25210 |
| 2023-08-24 | -52.73 | $15.17 | 24500 |
| 2023-08-23 | -50.91 | $15.18 | 24700 |
| 2023-08-22 | -47.27 | $15.20 | 62038 |
| 2023-08-21 | -74.55 | $15.05 | 59300 |
| 2023-08-18 | -98.00 | $14.97 | 33200 |
| 2023-08-17 | -100.00 | $14.96 | 24632 |
| 2023-08-16 | -61.70 | $15.17 | 35039 |
| 2023-08-15 | -42.55 | $15.26 | 30339 |
| 2023-08-14 | -29.79 | $15.32 | 115618 |
| 2023-08-11 | -47.46 | $15.18 | 36500 |
| 2023-08-10 | -46.67 | $15.18 | 30641 |
| 2023-08-09 | -38.33 | $15.23 | 25100 |
| 2023-08-08 | -38.33 | $15.23 | 51300 |
| 2023-08-07 | -13.33 | $15.38 | 44236 |
| 2023-08-04 | -18.18 | $15.23 | 20500 |
| 2023-08-03 | -29.09 | $15.17 | 39738 |
| 2023-08-02 | -16.36 | $15.24 | 111400 |
| 2023-08-01 | -21.82 | $15.21 | 38527 |
| 2023-07-31 | -10.91 | $15.27 | 38800 |
| 2023-07-28 | -20.37 | $15.21 | 45800 |
| 2023-07-27 | -61.11 | $14.99 | 55629 |
| 2023-07-26 | -35.19 | $15.13 | 35100 |
| 2023-07-25 | -40.74 | $15.10 | 43800 |
| 2023-07-24 | -38.89 | $15.11 | 27348 |
| 2023-07-21 | -37.93 | $15.10 | 37047 |
| 2023-07-20 | -33.33 | $15.10 | 31300 |
| 2023-07-19 | -24.24 | $15.16 | 64500 |
| 2023-07-18 | -7.58 | $15.27 | 121127 |
| 2023-07-17 | -10.00 | $15.20 | 245600 |
| 2023-07-14 | -62.96 | $14.86 | 63001 |
| 2023-07-13 | -29.63 | $15.04 | 37400 |
| 2023-07-12 | -5.77 | $15.15 | 67800 |
| 2023-07-11 | -17.50 | $14.99 | 30600 |
| 2023-07-10 | -32.50 | $14.93 | 42900 |
| 2023-07-07 | -35.00 | $14.92 | 36700 |
| 2023-07-06 | -32.50 | $14.93 | 45500 |
| 2023-07-05 | -15.00 | $15.00 | 65500 |
| 2023-07-03 | -37.50 | $14.91 | 9100 |
| 2023-06-30 | -42.50 | $14.89 | 31407 |
| 2023-06-29 | -32.35 | $14.88 | 77900 |
| 2023-06-28 | -10.53 | $14.94 | 30400 |
| 2023-06-27 | -14.71 | $14.89 | 53500 |
| 2023-06-26 | -9.09 | $14.88 | 46444 |
| 2023-06-23 | -7.14 | $14.86 | 142804 |
| 2023-06-22 | -16.67 | $14.82 | 206410 |
| 2023-06-21 | -50.00 | $14.68 | 62548 |
| 2023-06-20 | -42.86 | $14.71 | 58800 |
| 2023-06-16 | -45.24 | $14.70 | 48615 |
| 2023-06-15 | -38.10 | $14.73 | 54000 |
| 2023-06-14 | -14.29 | $14.83 | 39207 |
| 2023-06-13 | -20.51 | $14.78 | 59300 |
| 2023-06-12 | -17.95 | $14.79 | 53000 |
| 2023-06-09 | -37.78 | $14.75 | 50500 |
| 2023-06-08 | -31.11 | $14.78 | 32400 |
| 2023-06-07 | -56.90 | $14.72 | 48700 |
| 2023-06-06 | -55.17 | $14.73 | 60300 |
| 2023-06-05 | -50.00 | $14.76 | 49501 |
| 2023-06-02 | -45.76 | $14.79 | 43000 |
| 2023-06-01 | -57.63 | $14.72 | 57300 |
| 2023-05-31 | -69.49 | $14.65 | 71100 |
| 2023-05-30 | -47.46 | $14.78 | 25942 |
| 2023-05-26 | -38.98 | $14.83 | 48400 |
| 2023-05-25 | -88.14 | $14.54 | 67317 |
| 2023-05-24 | -100.00 | $14.56 | 28123 |
| 2023-05-23 | -93.88 | $14.60 | 31728 |
| 2023-05-22 | -91.84 | $14.61 | 31123 |
| 2023-05-19 | -95.92 | $14.59 | 80600 |
| 2023-05-18 | -77.55 | $14.68 | 47700 |
| 2023-05-17 | -79.59 | $14.67 | 26031 |
| 2023-05-16 | -87.76 | $14.63 | 45000 |
| 2023-05-15 | -87.50 | $14.64 | 101248 |
| 2023-05-12 | -79.17 | $14.68 | 44047 |
| 2023-05-11 | -43.75 | $14.85 | 35400 |
| 2023-05-10 | -14.58 | $14.99 | 26206 |
| 2023-05-09 | -22.92 | $14.95 | 13200 |
| 2023-05-08 | -16.67 | $14.98 | 7100 |
| 2023-05-05 | -12.50 | $15.00 | 44600 |
| 2023-05-04 | -19.05 | $14.91 | 86945 |
| 2023-05-03 | -16.67 | $14.92 | 43534 |
| 2023-05-02 | -26.19 | $14.88 | 16600 |
| 2023-05-01 | 0.00 | $14.99 | 32300 |
| 2023-04-28 | -15.91 | $14.94 | 52330 |
| 2023-04-27 | -15.91 | $14.94 | 35100 |
| 2023-04-26 | -40.91 | $14.83 | 77100 |
| 2023-04-25 | -46.00 | $14.78 | 28228 |
| 2023-04-24 | -40.00 | $14.81 | 61324 |
| 2023-04-21 | -52.00 | $14.75 | 18232 |
| 2023-04-20 | -44.00 | $14.79 | 21300 |
| 2023-04-19 | -40.00 | $14.81 | 84200 |
| 2023-04-18 | -50.00 | $14.76 | 193700 |
| 2023-04-17 | -34.55 | $14.82 | 62000 |
| 2023-04-14 | -43.64 | $14.77 | 21813 |
| 2023-04-13 | -27.42 | $14.84 | 106142 |
| 2023-04-12 | -24.19 | $14.86 | 54524 |
| 2023-04-11 | -38.71 | $14.77 | 38902 |
| 2023-04-10 | -50.00 | $14.70 | 102149 |
| 2023-04-06 | -48.39 | $14.71 | 113913 |
| 2023-04-05 | -74.47 | $14.63 | 29435 |
| 2023-04-04 | -66.00 | $14.73 | 81000 |
| 2023-04-03 | -65.08 | $14.83 | 83200 |
| 2023-03-31 | -66.67 | $14.82 | 122326 |
| 2023-03-30 | -71.01 | $14.79 | 17833 |
| 2023-03-29 | -76.09 | $14.72 | 15400 |
| 2023-03-28 | -85.51 | $14.59 | 21505 |
| 2023-03-27 | -89.86 | $14.53 | 39247 |
| 2023-03-24 | -89.13 | $14.54 | 19400 |
| 2023-03-23 | -81.88 | $14.64 | 49000 |
| 2023-03-22 | -82.61 | $14.63 | 31523 |
| 2023-03-21 | -76.09 | $14.72 | 45200 |
| 2023-03-20 | -91.30 | $14.51 | 25900 |
| 2023-03-17 | -86.96 | $14.57 | 34534 |
| 2023-03-16 | -78.26 | $14.69 | 72313 |
| 2023-03-15 | -99.19 | $14.54 | 77400 |
| 2023-03-14 | -84.68 | $14.72 | 41900 |
| 2023-03-13 | -100.00 | $14.53 | 54600 |
| 2023-03-10 | -98.00 | $14.79 | 58703 |
| 2023-03-09 | -98.91 | $14.90 | 190600 |
| 2023-03-08 | -80.21 | $15.20 | 65000 |
| 2023-03-07 | -67.01 | $15.33 | 17700 |
| 2023-03-06 | -46.94 | $15.53 | 54109 |
| 2023-03-03 | -36.73 | $15.63 | 27227 |
| 2023-03-02 | -56.60 | $15.47 | 39000 |
| 2023-03-01 | -60.38 | $15.43 | 50918 |
| 2023-02-28 | -58.49 | $15.45 | 62142 |
| 2023-02-27 | -74.53 | $15.28 | 69220 |
| 2023-02-24 | -91.51 | $15.10 | 40037 |
| 2023-02-23 | -80.19 | $15.22 | 30200 |
| 2023-02-22 | -88.68 | $15.13 | 42733 |
| 2023-02-21 | -98.94 | $15.14 | 37000 |
| 2023-02-17 | -95.52 | $15.43 | 17500 |
| 2023-02-16 | -95.24 | $15.47 | 32100 |
| 2023-02-15 | -73.33 | $15.63 | 29100 |
| 2023-02-14 | -80.00 | $15.59 | 46500 |
| 2023-02-13 | -88.33 | $15.54 | 31807 |
| 2023-02-10 | -98.33 | $15.48 | 38900 |
| 2023-02-09 | -86.89 | $15.54 | 57000 |
| 2023-02-08 | -39.24 | $15.76 | 43930 |
| 2023-02-07 | -11.76 | $15.95 | 79305 |
| 2023-02-06 | -24.51 | $15.82 | 71100 |
| 2023-02-03 | -14.29 | $15.91 | 39944 |
| 2023-02-02 | -8.59 | $15.96 | 61136 |
| 2023-02-01 | -7.14 | $15.83 | 68717 |
| 2023-01-31 | -7.26 | $15.82 | 48514 |
| 2023-01-30 | -20.15 | $15.64 | 53100 |
| 2023-01-27 | -15.49 | $15.69 | 50000 |
| 2023-01-26 | -12.16 | $15.73 | 87200 |
| 2023-01-25 | -10.81 | $15.75 | 58900 |
| 2023-01-24 | -24.32 | $15.55 | 43518 |
| 2023-01-23 | -22.30 | $15.58 | 44600 |
| 2023-01-20 | -23.65 | $15.56 | 46100 |
| 2023-01-19 | -13.70 | $15.69 | 25800 |
| 2023-01-18 | -10.27 | $15.74 | 28700 |
| 2023-01-17 | -7.53 | $15.78 | 70800 |
| 2023-01-13 | -10.49 | $15.71 | 115938 |
| 2023-01-12 | 0.00 | $15.70 | 59924 |
| 2023-01-11 | -4.00 | $15.63 | 168600 |
| 2023-01-10 | -22.12 | $15.31 | 60042 |
| 2023-01-09 | -38.14 | $15.16 | 62000 |
| 2023-01-06 | -47.15 | $15.08 | 51201 |
| 2023-01-05 | -66.13 | $14.85 | 74519 |
| 2023-01-04 | -70.21 | $14.85 | 45528 |
| 2023-01-03 | -81.11 | $14.77 | 86300 |
| 2022-12-30 | -85.56 | $14.69 | 146800 |
| 2022-12-29 | -80.00 | $14.79 | 218637 |
| 2022-12-28 | -98.33 | $14.46 | 86318 |
| 2022-12-27 | -97.73 | $14.51 | 90029 |
| 2022-12-23 | -87.27 | $14.79 | 79800 |
| 2022-12-22 | -96.36 | $14.64 | 140900 |
| 2022-12-21 | -94.84 | $14.76 | 188037 |
| 2022-12-20 | -93.55 | $14.78 | 207423 |
| 2022-12-19 | -81.29 | $14.97 | 103800 |
| 2022-12-16 | -71.88 | $15.08 | 151246 |
| 2022-12-15 | -67.50 | $15.15 | 78708 |
| 2022-12-14 | -63.13 | $15.22 | 184831 |
| 2022-12-13 | -65.63 | $15.18 | 74230 |
| 2022-12-12 | -58.75 | $15.29 | 68844 |
| 2022-12-09 | -47.50 | $15.47 | 65105 |
| 2022-12-08 | -40.00 | $15.59 | 46900 |
| 2022-12-07 | -40.74 | $15.57 | 100700 |
| 2022-12-06 | -38.27 | $15.61 | 106800 |
| 2022-12-05 | -27.16 | $15.79 | 1.1M |
| 2022-12-02 | -4.49 | $15.46 | 81200 |
| 2022-12-01 | -3.80 | $15.36 | 76441 |
| 2022-11-30 | 0.00 | $15.31 | 101248 |
| 2022-11-29 | -13.04 | $15.00 | 56110 |
| 2022-11-28 | -34.62 | $14.88 | 144800 |
| 2022-11-25 | -17.31 | $14.97 | 22134 |
| 2022-11-23 | -25.00 | $14.93 | 72733 |
| 2022-11-22 | -6.38 | $14.96 | 115700 |
| 2022-11-21 | -32.31 | $14.78 | 142600 |
| 2022-11-18 | -48.48 | $14.67 | 110100 |
| 2022-11-17 | -34.15 | $14.71 | 128100 |
| 2022-11-16 | -23.33 | $14.78 | 48130 |
| 2022-11-15 | -13.33 | $14.87 | 71200 |
| 2022-11-14 | -25.56 | $14.76 | 91607 |
| 2022-11-11 | -13.40 | $14.86 | 111500 |
| 2022-11-10 | -6.86 | $14.89 | 45200 |
| 2022-11-09 | -28.21 | $14.61 | 53245 |
| 2022-11-08 | -9.40 | $14.83 | 67500 |
| 2022-11-07 | -17.95 | $14.73 | 111600 |
| 2022-11-04 | -17.09 | $14.74 | 30600 |
| 2022-11-03 | -20.51 | $14.70 | 48900 |
| 2022-11-02 | -20.51 | $14.70 | 31300 |
| 2022-11-01 | -0.91 | $14.86 | 38922 |
| 2022-10-31 | -23.68 | $14.64 | 61746 |
| 2022-10-28 | -21.93 | $14.66 | 100246 |
| 2022-10-27 | -26.32 | $14.61 | 92728 |
| 2022-10-26 | -22.81 | $14.65 | 46820 |
| 2022-10-25 | -27.19 | $14.60 | 42049 |
| 2022-10-24 | -43.86 | $14.41 | 32648 |
| 2022-10-21 | -50.00 | $14.34 | 41943 |
| 2022-10-20 | -62.28 | $14.20 | 46700 |
| 2022-10-19 | -66.67 | $14.15 | 60200 |
| 2022-10-18 | -54.31 | $14.30 | 82600 |
| 2022-10-17 | -76.23 | $14.06 | 72343 |
| 2022-10-14 | -85.25 | $13.95 | 64140 |
| 2022-10-13 | -76.23 | $14.06 | 101134 |
| 2022-10-12 | -94.39 | $14.15 | 149102 |
| 2022-10-11 | -87.10 | $14.30 | 40327 |
| 2022-10-10 | -78.23 | $14.41 | 47745 |
| 2022-10-07 | -64.93 | $14.61 | 52929 |
| 2022-10-06 | -52.99 | $14.77 | 46400 |
| 2022-10-05 | -55.97 | $14.73 | 19100 |
| 2022-10-04 | -47.76 | $14.84 | 53944 |
| 2022-10-03 | -67.91 | $14.57 | 46500 |
| 2022-09-30 | -82.84 | $14.37 | 122102 |
| 2022-09-29 | -91.04 | $14.26 | 61642 |
| 2022-09-28 | -77.61 | $14.44 | 49400 |
| 2022-09-27 | -98.55 | $14.16 | 48405 |
| 2022-09-26 | -98.55 | $14.16 | 51948 |
| 2022-09-23 | -98.51 | $14.36 | 50735 |
| 2022-09-22 | -100.00 | $14.63 | 47000 |
| 2022-09-21 | -93.88 | $14.76 | 27517 |
| 2022-09-20 | -100.00 | $14.74 | 31400 |
| 2022-09-19 | -86.52 | $14.91 | 32810 |
| 2022-09-16 | -91.67 | $14.93 | 21939 |
| 2022-09-15 | -94.00 | $14.95 | 84618 |
| 2022-09-14 | -71.93 | $15.21 | 43100 |
| 2022-09-13 | -69.83 | $15.24 | 35600 |
| 2022-09-12 | -55.46 | $15.42 | 75400 |
| 2022-09-09 | -59.66 | $15.37 | 46729 |
| 2022-09-08 | -74.17 | $15.20 | 50000 |
| 2022-09-07 | -82.71 | $15.12 | 55608 |
| 2022-09-06 | -91.73 | $15.00 | 77012 |
| 2022-09-02 | -94.50 | $15.19 | 28510 |
| 2022-09-01 | -92.66 | $15.21 | 31100 |
| 2022-08-31 | -98.18 | $15.21 | 72427 |
| 2022-08-30 | -96.26 | $15.26 | 36800 |
| 2022-08-29 | -98.90 | $15.39 | 30300 |
| 2022-08-26 | -95.45 | $15.45 | 23707 |
| 2022-08-25 | -79.55 | $15.59 | 62200 |
| 2022-08-24 | -89.77 | $15.50 | 121100 |
| 2022-08-23 | -90.48 | $15.53 | 22926 |
| 2022-08-22 | -87.78 | $15.50 | 48100 |
| 2022-08-19 | -77.78 | $15.59 | 86547 |
| 2022-08-18 | -57.78 | $15.77 | 29600 |
| 2022-08-17 | -58.76 | $15.72 | 53234 |
| 2022-08-16 | -25.00 | $16.01 | 49831 |
| 2022-08-15 | -21.64 | $16.00 | 47243 |
| 2022-08-12 | -21.58 | $15.99 | 33014 |
| 2022-08-11 | -25.18 | $15.94 | 28400 |
| 2022-08-10 | -17.45 | $16.03 | 59232 |
| 2022-08-09 | -32.21 | $15.81 | 25100 |
| 2022-08-08 | -30.87 | $15.83 | 67600 |
| 2022-08-05 | -22.15 | $15.96 | 50400 |
| 2022-08-04 | -9.40 | $16.15 | 47333 |
| 2022-08-03 | -5.93 | $16.07 | 53300 |
| 2022-08-02 | -6.78 | $15.90 | 40635 |
| 2022-08-01 | -5.66 | $15.80 | 43800 |
| 2022-07-29 | -25.47 | $15.59 | 58137 |
| 2022-07-28 | -22.88 | $15.59 | 98000 |
| 2022-07-27 | -4.95 | $15.64 | 49032 |
| 2022-07-26 | -15.79 | $15.48 | 74603 |
| 2022-07-25 | -12.63 | $15.51 | 19407 |
| 2022-07-22 | -10.53 | $15.53 | 61400 |
| 2022-07-21 | -1.23 | $15.44 | 28136 |
| 2022-07-20 | -12.36 | $15.32 | 47500 |
| 2022-07-19 | -18.42 | $15.16 | 31831 |
| 2022-07-18 | -50.00 | $14.92 | 72732 |
| 2022-07-15 | -36.84 | $15.02 | 67204 |
| 2022-07-14 | -55.26 | $14.88 | 161208 |
| 2022-07-13 | -28.95 | $15.08 | 35300 |
| 2022-07-12 | -42.27 | $15.10 | 29200 |
| 2022-07-11 | -61.29 | $15.02 | 61516 |
| 2022-07-08 | -57.14 | $15.08 | 35500 |
| 2022-07-07 | -52.94 | $15.18 | 38122 |
| 2022-07-06 | -62.50 | $15.05 | 49700 |
| 2022-07-05 | -66.67 | $15.04 | 56848 |
| 2022-07-01 | -64.67 | $15.07 | 41200 |
| 2022-06-30 | -75.33 | $14.91 | 63324 |
| 2022-06-29 | -85.28 | $14.78 | 41600 |
| 2022-06-28 | -84.52 | $14.80 | 60310 |
| 2022-06-27 | -79.76 | $14.88 | 43028 |
| 2022-06-24 | -85.71 | $14.78 | 61514 |
| 2022-06-23 | -87.50 | $14.75 | 41342 |
| 2022-06-22 | -95.24 | $14.62 | 60500 |
| 2022-06-21 | -92.86 | $14.66 | 82300 |
| 2022-06-17 | -97.59 | $14.60 | 110500 |
| 2022-06-16 | -100.00 | $14.60 | 112600 |
| 2022-06-15 | -88.89 | $15.18 | 58120 |
| 2022-06-14 | -89.74 | $15.17 | 97831 |
| 2022-06-13 | -98.28 | $15.08 | 85933 |
| 2022-06-10 | -71.91 | $15.58 | 50040 |
| 2022-06-09 | -48.31 | $15.79 | 77600 |
| 2022-06-08 | -43.82 | $15.83 | 107142 |
| 2022-06-07 | -41.57 | $15.85 | 55127 |
| 2022-06-06 | -38.20 | $15.88 | 74000 |
| 2022-06-03 | -45.65 | $15.83 | 116244 |
| 2022-06-02 | -50.46 | $15.87 | 177300 |
| 2022-06-01 | -52.29 | $15.85 | 107015 |
| 2022-05-31 | -50.46 | $15.87 | 118525 |
| 2022-05-27 | -33.95 | $16.05 | 34414 |
| 2022-05-26 | -52.29 | $15.85 | 142812 |
| 2022-05-25 | -67.24 | $15.71 | 79500 |
| 2022-05-24 | -80.32 | $15.58 | 58004 |
| 2022-05-23 | -71.65 | $15.69 | 61436 |
| 2022-05-20 | -88.37 | $15.48 | 40705 |
| 2022-05-19 | -85.27 | $15.52 | 25706 |
| 2022-05-18 | -86.82 | $15.50 | 78800 |
| 2022-05-17 | -82.95 | $15.55 | 50700 |
| 2022-05-16 | -92.25 | $15.43 | 41100 |
| 2022-05-13 | -93.75 | $15.42 | 49000 |
| 2022-05-12 | -95.16 | $15.44 | 140834 |
| 2022-05-11 | -96.81 | $15.74 | 64400 |
| 2022-05-10 | -86.17 | $15.84 | 32625 |
| 2022-05-09 | -100.00 | $15.71 | 42638 |
| 2022-05-06 | -93.67 | $16.05 | 22035 |
| 2022-05-05 | -73.03 | $16.24 | 62000 |
| 2022-05-04 | -59.14 | $16.38 | 52300 |
| 2022-05-03 | -90.65 | $16.10 | 46318 |
| 2022-05-02 | -94.12 | $16.13 | 90800 |
| 2022-04-29 | -89.69 | $16.22 | 84200 |
| 2022-04-28 | -79.35 | $16.36 | 80245 |
| 2022-04-27 | -78.26 | $16.37 | 61400 |
| 2022-04-26 | -60.87 | $16.53 | 65400 |
| 2022-04-25 | -52.17 | $16.61 | 47812 |
| 2022-04-22 | -59.78 | $16.54 | 51507 |
| 2022-04-21 | -52.17 | $16.61 | 108323 |
| 2022-04-20 | -60.87 | $16.53 | 97019 |
| 2022-04-19 | -71.74 | $16.43 | 89017 |
| 2022-04-18 | -93.48 | $16.23 | 100600 |
| 2022-04-14 | -96.20 | $16.33 | 21949 |
| 2022-04-13 | -82.28 | $16.44 | 70200 |
| 2022-04-12 | -63.29 | $16.59 | 92400 |
| 2022-04-11 | -87.21 | $16.34 | 230837 |
| 2022-04-08 | -40.70 | $16.74 | 17633 |
| 2022-04-07 | -36.05 | $16.78 | 37600 |
| 2022-04-06 | -36.05 | $16.78 | 57012 |
| 2022-04-05 | -20.93 | $16.91 | 38938 |
| 2022-04-04 | 0.00 | $17.09 | 32300 |
| 2022-04-01 | -19.23 | $16.86 | 55900 |
| 2022-03-31 | -47.37 | $16.73 | 81900 |
| 2022-03-30 | -51.49 | $16.72 | 90900 |
| 2022-03-29 | -28.71 | $16.95 | 157400 |
| 2022-03-28 | -68.32 | $16.55 | 115349 |
| 2022-03-25 | -55.45 | $16.68 | 206311 |
| 2022-03-24 | -65.35 | $16.58 | 26330 |
| 2022-03-23 | -67.33 | $16.56 | 43900 |
| 2022-03-22 | -55.45 | $16.68 | 28000 |
| 2022-03-21 | -54.46 | $16.69 | 25700 |
| 2022-03-18 | -36.63 | $16.87 | 49900 |
| 2022-03-17 | -42.57 | $16.81 | 70400 |
| 2022-03-16 | -65.35 | $16.58 | 24600 |
| 2022-03-15 | -78.22 | $16.45 | 49239 |
| 2022-03-14 | -91.18 | $16.38 | 77500 |
| 2022-03-11 | -94.69 | $16.61 | 69331 |
| 2022-03-10 | -94.69 | $16.61 | 199500 |
| 2022-03-09 | -75.00 | $16.91 | 38600 |
| 2022-03-08 | -83.04 | $16.82 | 36708 |
| 2022-03-07 | -80.36 | $16.85 | 71200 |
| 2022-03-04 | -68.38 | $17.00 | 49000 |
| 2022-03-03 | -56.00 | $17.18 | 24201 |
| 2022-03-02 | -59.70 | $17.17 | 24700 |
| 2022-03-01 | -67.15 | $17.08 | 78407 |
| 2022-02-28 | -65.69 | $17.10 | 52300 |
| 2022-02-25 | -66.45 | $17.14 | 44900 |
| 2022-02-24 | -81.70 | $16.91 | 84200 |
| 2022-02-23 | -94.29 | $16.84 | 67305 |
| 2022-02-22 | -94.19 | $16.85 | 132300 |
| 2022-02-18 | -85.16 | $16.99 | 91416 |
| 2022-02-17 | -77.91 | $17.12 | 15333 |
| 2022-02-16 | -76.44 | $17.17 | 55533 |
| 2022-02-15 | -81.61 | $17.08 | 70127 |
| 2022-02-14 | -97.95 | $17.07 | 62114 |
| 2022-02-11 | -97.73 | $17.26 | 50500 |
| 2022-02-10 | -96.77 | $17.39 | 42800 |
| 2022-02-09 | -85.44 | $17.71 | 49304 |
| 2022-02-08 | -99.02 | $17.58 | 37800 |
| 2022-02-07 | -99.01 | $17.59 | 39729 |
| 2022-02-04 | -100.00 | $17.64 | 35827 |
| 2022-02-03 | -85.87 | $17.80 | 52647 |
| 2022-02-02 | -88.24 | $17.84 | 70247 |
| 2022-02-01 | -81.18 | $17.90 | 65722 |
| 2022-01-31 | -91.76 | $17.81 | 21200 |
| 2022-01-28 | -98.81 | $17.76 | 48400 |
| 2022-01-27 | -80.95 | $17.91 | 67600 |
| 2022-01-26 | -73.81 | $17.97 | 99200 |
| 2022-01-25 | -91.67 | $17.82 | 138742 |
| 2022-01-24 | -88.00 | $17.93 | 93525 |
| 2022-01-21 | -96.23 | $18.08 | 58400 |
| 2022-01-20 | -39.47 | $18.44 | 110301 |
| 2022-01-19 | -48.00 | $18.35 | 110144 |
| 2022-01-18 | -49.15 | $18.30 | 44700 |
| 2022-01-14 | -20.34 | $18.47 | 119900 |
| 2022-01-13 | -15.25 | $18.50 | 94619 |
| 2022-01-12 | -5.56 | $18.51 | 106400 |
| 2022-01-11 | -40.74 | $18.32 | 39900 |
| 2022-01-10 | -50.00 | $18.27 | 63500 |
| 2022-01-07 | -50.00 | $18.27 | 34900 |
| 2022-01-06 | -51.85 | $18.26 | 43200 |
| 2022-01-05 | -38.89 | $18.33 | 111200 |
| 2022-01-04 | -40.74 | $18.32 | 90306 |
| 2022-01-03 | -22.22 | $18.42 | 39211 |
| 2021-12-31 | -20.37 | $18.43 | 286235 |
| 2021-12-30 | -24.07 | $18.41 | 331300 |
| 2021-12-29 | -41.82 | $18.31 | 237300 |
| 2021-12-28 | -40.68 | $18.30 | 469302 |
| 2021-12-27 | -32.20 | $18.35 | 372600 |
| 2021-12-23 | -10.17 | $18.48 | 161402 |
| 2021-12-22 | -2.13 | $18.41 | 103504 |
| 2021-12-21 | -29.79 | $18.28 | 126600 |
| 2021-12-20 | -66.67 | $18.11 | 202800 |
| 2021-12-17 | -69.23 | $18.15 | 169500 |
| 2021-12-16 | -58.57 | $18.24 | 245100 |
| 2021-12-15 | -58.67 | $18.26 | 290133 |
| 2021-12-14 | -64.94 | $18.22 | 132931 |
| 2021-12-13 | -68.83 | $18.19 | 156100 |
| 2021-12-10 | -75.00 | $18.15 | 182336 |
| 2021-12-09 | -71.25 | $18.18 | 101100 |
| 2021-12-08 | -81.25 | $18.10 | 342319 |
| 2021-12-07 | -75.86 | $18.16 | 128721 |
| 2021-12-06 | -83.91 | $18.09 | 203229 |
| 2021-12-03 | -89.66 | $18.04 | 146549 |
| 2021-12-02 | -80.68 | $18.12 | 137505 |
| 2021-12-01 | -93.18 | $18.01 | 244900 |
| 2021-11-30 | -97.73 | $17.97 | 251734 |
| 2021-11-29 | -91.57 | $18.07 | 306100 |
| 2021-11-26 | -87.95 | $18.10 | 27047 |
| 2021-11-24 | -91.30 | $18.20 | 99619 |
| 2021-11-23 | -90.00 | $18.22 | 141900 |
| 2021-11-22 | -85.71 | $18.25 | 168910 |
| 2021-11-19 | -95.56 | $18.42 | 208000 |
| 2021-11-18 | -100.00 | $18.52 | 113904 |
| 2021-11-17 | -76.67 | $18.62 | 67319 |
| 2021-11-16 | -51.61 | $18.70 | 128200 |
| 2021-11-15 | -90.32 | $18.58 | 106600 |
| 2021-11-12 | -78.57 | $18.64 | 80426 |
| 2021-11-11 | -78.57 | $18.64 | 68032 |
| 2021-11-10 | -81.58 | $18.65 | 112419 |
| 2021-11-09 | -47.37 | $18.78 | 69903 |
| 2021-11-08 | -42.11 | $18.80 | 53200 |
| 2021-11-05 | -52.50 | $18.77 | 52239 |
| 2021-11-04 | -47.50 | $18.79 | 79732 |
| 2021-11-03 | -51.11 | $18.80 | 64320 |
| 2021-11-02 | -64.00 | $18.76 | 64208 |
| 2021-11-01 | -76.92 | $18.70 | 57117 |
| 2021-10-29 | -87.10 | $18.66 | 189800 |
| 2021-10-28 | -83.33 | $18.70 | 51626 |
| 2021-10-27 | -86.67 | $18.68 | 240300 |
| 2021-10-26 | -60.61 | $18.80 | 91141 |
| 2021-10-25 | -68.00 | $18.69 | 156700 |
| 2021-10-22 | -46.67 | $18.85 | 57200 |
| 2021-10-21 | -62.67 | $18.73 | 76916 |
| 2021-10-20 | -58.67 | $18.76 | 135302 |
| 2021-10-19 | -60.00 | $18.75 | 86500 |
| 2021-10-18 | -64.00 | $18.72 | 43700 |
| 2021-10-15 | -70.67 | $18.67 | 68900 |
| 2021-10-14 | -73.33 | $18.65 | 80301 |
| 2021-10-13 | -61.33 | $18.74 | 40324 |
| 2021-10-12 | -68.00 | $18.69 | 123800 |
| 2021-10-11 | -33.33 | $18.95 | 29400 |
| 2021-10-08 | -32.00 | $18.96 | 42000 |
| 2021-10-07 | -33.33 | $18.95 | 53832 |
| 2021-10-06 | -45.33 | $18.86 | 50633 |
| 2021-10-05 | -24.00 | $19.02 | 51900 |
| 2021-10-04 | -18.67 | $19.06 | 300500 |
| 2021-10-01 | -53.42 | $18.79 | 23933 |
| 2021-09-30 | -56.16 | $18.77 | 65900 |
| 2021-09-29 | -75.34 | $18.63 | 108833 |
| 2021-09-28 | -84.93 | $18.56 | 148318 |
| 2021-09-27 | -92.31 | $18.58 | 176400 |
| 2021-09-24 | -89.66 | $18.66 | 38800 |
| 2021-09-23 | -77.59 | $18.73 | 93436 |
| 2021-09-22 | -75.86 | $18.74 | 60300 |
| 2021-09-21 | -84.48 | $18.69 | 82616 |
| 2021-09-20 | -96.30 | $18.67 | 52700 |
| 2021-09-17 | -90.91 | $18.79 | 59932 |
| 2021-09-16 | -88.24 | $18.89 | 120345 |
| 2021-09-15 | -21.88 | $19.12 | 56800 |
| 2021-09-14 | -37.50 | $19.07 | 80000 |
| 2021-09-13 | -68.29 | $19.00 | 121300 |
| 2021-09-10 | -92.68 | $18.90 | 63400 |
| 2021-09-09 | -79.17 | $18.97 | 34400 |
| 2021-09-08 | -87.30 | $18.95 | 120139 |
| 2021-09-07 | -76.19 | $19.02 | 45214 |
| 2021-09-03 | -63.49 | $19.10 | 36000 |
| 2021-09-02 | -74.60 | $19.03 | 39500 |
| 2021-09-01 | -85.71 | $18.96 | 101332 |
| 2021-08-31 | -80.95 | $18.99 | 53200 |
| 2021-08-30 | -77.78 | $19.01 | 101200 |
| 2021-08-27 | -77.78 | $19.01 | 43100 |
| 2021-08-26 | -96.97 | $18.90 | 139000 |
| 2021-08-25 | -90.38 | $19.07 | 44200 |
| 2021-08-24 | -94.12 | $19.06 | 56500 |
| 2021-08-23 | -90.20 | $19.08 | 63800 |
| 2021-08-20 | -94.00 | $19.07 | 43800 |
| 2021-08-19 | -92.00 | $19.08 | 20900 |
| 2021-08-18 | -82.35 | $19.12 | 19100 |
| 2021-08-17 | -67.21 | $19.13 | 47002 |
| 2021-08-16 | -65.57 | $19.14 | 40720 |
| 2021-08-13 | -54.10 | $19.21 | 45433 |
| 2021-08-12 | -50.82 | $19.23 | 53100 |
| 2021-08-11 | -22.95 | $19.40 | 25515 |
| 2021-08-10 | -21.31 | $19.41 | 27900 |
| 2021-08-09 | -13.11 | $19.46 | 34011 |
| 2021-08-06 | -16.39 | $19.44 | 23100 |
| 2021-08-05 | -50.00 | $19.34 | 55922 |
| 2021-08-04 | -40.96 | $19.42 | 38901 |
| 2021-08-03 | -54.55 | $19.38 | 41722 |
| 2021-08-02 | -67.68 | $19.25 | 16019 |
| 2021-07-30 | -42.42 | $19.50 | 42445 |
| 2021-07-29 | -65.66 | $19.27 | 111740 |
| 2021-07-28 | -73.74 | $19.19 | 34800 |
| 2021-07-27 | -78.79 | $19.14 | 20006 |
| 2021-07-26 | -78.22 | $19.13 | 28042 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.38
2026-07-22
Close Price
$16.11
Vol: 88944Average Directional Index - Detailed Analysis
Minimum
7.47
Average
20.82
Maximum
69.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.38 | $16.11 | 88944 |
| 2026-07-21 | 11.84 | $16.13 | 55516 |
| 2026-07-20 | 12.43 | $16.03 | 47900 |
| 2026-07-17 | 12.44 | $15.90 | 35100 |
| 2026-07-16 | 12.44 | $15.98 | 48000 |
| 2026-07-15 | 12.54 | $16.01 | 43015 |
| 2026-07-14 | 12.92 | $15.99 | 61532 |
| 2026-07-13 | 13.33 | $15.96 | 71100 |
| 2026-07-10 | 13.60 | $16.02 | 94500 |
| 2026-07-09 | 13.89 | $16.04 | 100304 |
| 2026-07-08 | 14.50 | $16.16 | 54444 |
| 2026-07-07 | 14.63 | $16.24 | 77708 |
| 2026-07-06 | 14.75 | $16.29 | 46715 |
| 2026-07-02 | 13.92 | $16.30 | 26443 |
| 2026-07-01 | 12.97 | $16.35 | 36027 |
| 2026-06-30 | 11.98 | $16.39 | 82019 |
| 2026-06-29 | 11.32 | $16.25 | 44300 |
| 2026-06-26 | 11.08 | $16.14 | 40843 |
| 2026-06-25 | 11.21 | $16.16 | 94343 |
| 2026-06-24 | 11.35 | $16.20 | 25444 |
| 2026-06-23 | 10.88 | $16.17 | 35000 |
| 2026-06-22 | 10.61 | $16.15 | 51200 |
| 2026-06-18 | 10.84 | $16.12 | 59044 |
| 2026-06-17 | 11.07 | $15.99 | 51011 |
| 2026-06-16 | 11.53 | $16.12 | 72000 |
| 2026-06-15 | 11.53 | $16.13 | 28400 |
| 2026-06-12 | 11.54 | $16.05 | 40228 |
| 2026-06-11 | 12.12 | $15.99 | 85400 |
| 2026-06-10 | 12.73 | $16.14 | 70700 |
| 2026-06-09 | 13.20 | $16.10 | 117300 |
| 2026-06-08 | 13.82 | $16.05 | 142320 |
| 2026-06-05 | 14.41 | $15.97 | 63000 |
| 2026-06-04 | 14.69 | $16.01 | 37528 |
| 2026-06-03 | 15.14 | $15.99 | 85229 |
| 2026-06-02 | 15.71 | $16.12 | 57219 |
| 2026-06-01 | 16.30 | $16.08 | 55600 |
| 2026-05-29 | 17.07 | $16.09 | 45710 |
| 2026-05-28 | 17.62 | $16.09 | 69737 |
| 2026-05-27 | 18.19 | $15.98 | 55247 |
| 2026-05-26 | 19.02 | $15.96 | 77300 |
| 2026-05-22 | 19.83 | $15.91 | 65500 |
| 2026-05-21 | 20.20 | $15.87 | 58617 |
| 2026-05-20 | 20.30 | $15.86 | 61800 |
| 2026-05-19 | 19.97 | $15.81 | 186200 |
| 2026-05-18 | 19.43 | $15.84 | 71100 |
| 2026-05-15 | 18.86 | $15.79 | 105919 |
| 2026-05-14 | 18.25 | $15.92 | 181800 |
| 2026-05-13 | 18.15 | $15.98 | 68000 |
| 2026-05-12 | 18.32 | $16.00 | 105919 |
| 2026-05-11 | 18.09 | $16.03 | 68206 |
| 2026-05-08 | 18.26 | $16.08 | 76306 |
| 2026-05-07 | 18.58 | $16.04 | 45500 |
| 2026-05-06 | 18.92 | $16.09 | 134400 |
| 2026-05-05 | 19.27 | $16.07 | 122700 |
| 2026-05-04 | 19.64 | $16.08 | 66517 |
| 2026-05-01 | 20.03 | $16.18 | 66800 |
| 2026-04-30 | 20.84 | $16.20 | 105000 |
| 2026-04-29 | 21.45 | $16.00 | 118500 |
| 2026-04-28 | 21.44 | $16.04 | 117121 |
| 2026-04-27 | 21.56 | $16.05 | 350812 |
| 2026-04-24 | 21.84 | $16.06 | 51038 |
| 2026-04-23 | 22.13 | $16.12 | 70902 |
| 2026-04-22 | 22.55 | $16.12 | 45800 |
| 2026-04-21 | 23.09 | $16.11 | 76203 |
| 2026-04-20 | 23.73 | $16.24 | 34803 |
| 2026-04-17 | 24.72 | $16.23 | 46500 |
| 2026-04-16 | 25.72 | $16.23 | 29716 |
| 2026-04-15 | 26.78 | $16.24 | 63200 |
| 2026-04-14 | 27.82 | $16.22 | 41700 |
| 2026-04-13 | 28.73 | $16.10 | 76200 |
| 2026-04-10 | 29.30 | $16.09 | 80316 |
| 2026-04-09 | 30.11 | $16.15 | 63800 |
| 2026-04-08 | 30.95 | $16.10 | 21640 |
| 2026-04-07 | 32.09 | $15.93 | 37523 |
| 2026-04-06 | 32.78 | $15.89 | 63911 |
| 2026-04-02 | 33.22 | $15.94 | 47403 |
| 2026-04-01 | 33.68 | $16.01 | 60500 |
| 2026-03-31 | 34.38 | $16.02 | 80716 |
| 2026-03-30 | 34.56 | $15.61 | 49700 |
| 2026-03-27 | 33.59 | $15.63 | 82400 |
| 2026-03-26 | 32.57 | $15.76 | 42300 |
| 2026-03-25 | 31.78 | $15.91 | 47446 |
| 2026-03-24 | 31.29 | $15.90 | 31500 |
| 2026-03-23 | 30.51 | $15.83 | 48200 |
| 2026-03-20 | 29.68 | $15.71 | 46615 |
| 2026-03-19 | 28.49 | $15.91 | 72027 |
| 2026-03-18 | 27.49 | $16.06 | 55914 |
| 2026-03-17 | 26.81 | $16.07 | 49614 |
| 2026-03-16 | 26.10 | $16.07 | 42423 |
| 2026-03-13 | 24.78 | $15.93 | 92617 |
| 2026-03-12 | 22.90 | $15.97 | 61000 |
| 2026-03-11 | 20.92 | $16.11 | 34921 |
| 2026-03-10 | 19.13 | $16.13 | 74330 |
| 2026-03-09 | 17.25 | $16.06 | 263800 |
| 2026-03-06 | 15.27 | $16.20 | 70222 |
| 2026-03-05 | 13.83 | $16.49 | 48206 |
| 2026-03-04 | 13.14 | $16.58 | 45100 |
| 2026-03-03 | 12.93 | $16.62 | 48007 |
| 2026-03-02 | 12.43 | $16.75 | 64400 |
| 2026-02-27 | 12.46 | $16.76 | 60613 |
| 2026-02-26 | 12.76 | $16.73 | 60100 |
| 2026-02-25 | 13.09 | $16.74 | 84700 |
| 2026-02-24 | 13.36 | $16.66 | 60827 |
| 2026-02-23 | 13.06 | $16.59 | 74700 |
| 2026-02-20 | 12.20 | $16.55 | 80402 |
| 2026-02-19 | 11.31 | $16.55 | 94031 |
| 2026-02-18 | 10.62 | $16.60 | 83900 |
| 2026-02-17 | 10.34 | $16.66 | 120700 |
| 2026-02-13 | 10.10 | $16.77 | 68436 |
| 2026-02-12 | 10.00 | $16.74 | 71700 |
| 2026-02-11 | 10.23 | $16.85 | 80900 |
| 2026-02-10 | 10.71 | $16.82 | 83838 |
| 2026-02-09 | 11.03 | $16.79 | 29621 |
| 2026-02-06 | 11.22 | $16.74 | 86100 |
| 2026-02-05 | 11.73 | $16.68 | 56900 |
| 2026-02-04 | 12.00 | $16.67 | 143804 |
| 2026-02-03 | 12.28 | $16.62 | 119700 |
| 2026-02-02 | 12.15 | $16.59 | 63124 |
| 2026-01-30 | 11.73 | $16.59 | 53400 |
| 2026-01-29 | 11.27 | $16.54 | 84427 |
| 2026-01-28 | 10.80 | $16.56 | 95123 |
| 2026-01-27 | 10.69 | $16.59 | 89700 |
| 2026-01-26 | 10.62 | $16.63 | 62700 |
| 2026-01-23 | 10.98 | $16.65 | 96314 |
| 2026-01-22 | 11.05 | $16.59 | 63347 |
| 2026-01-21 | 11.11 | $16.57 | 209247 |
| 2026-01-20 | 11.18 | $16.44 | 63828 |
| 2026-01-16 | 10.68 | $16.50 | 85507 |
| 2026-01-15 | 10.16 | $16.56 | 59100 |
| 2026-01-14 | 10.51 | $16.62 | 52917 |
| 2026-01-13 | 11.06 | $16.64 | 52105 |
| 2026-01-12 | 11.46 | $16.66 | 49232 |
| 2026-01-09 | 11.76 | $16.67 | 46038 |
| 2026-01-08 | 11.89 | $16.64 | 95404 |
| 2026-01-07 | 12.24 | $16.62 | 72500 |
| 2026-01-06 | 12.16 | $16.60 | 63936 |
| 2026-01-05 | 12.18 | $16.55 | 104246 |
| 2026-01-02 | 12.46 | $16.48 | 34600 |
| 2025-12-31 | 12.80 | $16.45 | 73029 |
| 2025-12-30 | 12.93 | $16.59 | 127425 |
| 2025-12-29 | 12.77 | $16.60 | 74542 |
| 2025-12-26 | 12.92 | $16.50 | 33119 |
| 2025-12-24 | 13.13 | $16.55 | 27300 |
| 2025-12-23 | 12.87 | $16.54 | 135100 |
| 2025-12-22 | 12.73 | $16.42 | 150108 |
| 2025-12-19 | 12.81 | $16.37 | 103340 |
| 2025-12-18 | 13.45 | $16.21 | 139500 |
| 2025-12-17 | 13.51 | $16.22 | 105732 |
| 2025-12-16 | 13.74 | $16.30 | 102900 |
| 2025-12-15 | 14.43 | $16.41 | 62200 |
| 2025-12-12 | 14.84 | $16.34 | 51100 |
| 2025-12-11 | 15.26 | $16.42 | 41100 |
| 2025-12-10 | 15.09 | $16.56 | 68400 |
| 2025-12-09 | 14.35 | $16.51 | 102800 |
| 2025-12-08 | 13.92 | $16.40 | 75900 |
| 2025-12-05 | 13.47 | $16.50 | 44304 |
| 2025-12-04 | 12.99 | $16.42 | 75500 |
| 2025-12-03 | 12.48 | $16.49 | 75821 |
| 2025-12-02 | 12.50 | $16.46 | 80100 |
| 2025-12-01 | 12.52 | $16.43 | 68200 |
| 2025-11-28 | 12.86 | $16.43 | 68310 |
| 2025-11-26 | 13.22 | $16.34 | 66800 |
| 2025-11-25 | 13.71 | $16.34 | 148410 |
| 2025-11-24 | 13.90 | $16.25 | 110048 |
| 2025-11-21 | 14.11 | $16.32 | 41600 |
| 2025-11-20 | 13.71 | $16.28 | 48100 |
| 2025-11-19 | 13.38 | $16.30 | 48100 |
| 2025-11-18 | 13.28 | $16.36 | 101319 |
| 2025-11-17 | 13.17 | $16.36 | 82811 |
| 2025-11-14 | 12.99 | $16.31 | 50900 |
| 2025-11-13 | 12.55 | $16.29 | 125200 |
| 2025-11-12 | 12.09 | $16.50 | 99000 |
| 2025-11-11 | 12.67 | $16.49 | 79418 |
| 2025-11-10 | 12.69 | $16.48 | 95902 |
| 2025-11-07 | 12.71 | $16.40 | 104413 |
| 2025-11-06 | 12.38 | $16.42 | 45204 |
| 2025-11-05 | 12.46 | $16.47 | 46829 |
| 2025-11-04 | 12.47 | $16.42 | 78938 |
| 2025-11-03 | 12.48 | $16.44 | 44819 |
| 2025-10-31 | 12.82 | $16.49 | 68532 |
| 2025-10-30 | 13.39 | $16.49 | 89900 |
| 2025-10-29 | 13.69 | $16.53 | 65141 |
| 2025-10-28 | 14.00 | $16.52 | 142239 |
| 2025-10-27 | 14.55 | $16.57 | 130200 |
| 2025-10-24 | 15.22 | $16.58 | 47432 |
| 2025-10-23 | 15.71 | $16.55 | 48426 |
| 2025-10-22 | 16.00 | $16.58 | 49600 |
| 2025-10-21 | 16.30 | $16.55 | 133013 |
| 2025-10-20 | 16.50 | $16.61 | 194415 |
| 2025-10-17 | 16.72 | $16.54 | 85130 |
| 2025-10-16 | 16.27 | $16.60 | 44303 |
| 2025-10-15 | 16.28 | $16.78 | 40900 |
| 2025-10-14 | 17.06 | $16.82 | 44704 |
| 2025-10-13 | 17.73 | $16.89 | 39400 |
| 2025-10-10 | 18.44 | $16.76 | 78041 |
| 2025-10-09 | 19.18 | $16.99 | 98147 |
| 2025-10-08 | 19.30 | $17.00 | 123619 |
| 2025-10-07 | 19.48 | $16.96 | 146800 |
| 2025-10-06 | 19.67 | $16.80 | 56406 |
| 2025-10-03 | 20.65 | $16.84 | 90600 |
| 2025-10-02 | 21.67 | $16.79 | 64100 |
| 2025-10-01 | 22.68 | $16.78 | 79545 |
| 2025-09-30 | 23.56 | $16.72 | 145814 |
| 2025-09-29 | 24.48 | $16.75 | 58010 |
| 2025-09-26 | 24.95 | $16.77 | 68518 |
| 2025-09-25 | 25.44 | $16.68 | 63400 |
| 2025-09-24 | 25.42 | $16.72 | 96800 |
| 2025-09-23 | 25.48 | $16.83 | 48900 |
| 2025-09-22 | 26.05 | $16.75 | 176900 |
| 2025-09-19 | 26.65 | $16.90 | 41630 |
| 2025-09-18 | 27.92 | $16.97 | 43200 |
| 2025-09-17 | 28.70 | $17.07 | 60900 |
| 2025-09-16 | 29.20 | $17.04 | 57135 |
| 2025-09-15 | 29.72 | $17.02 | 70548 |
| 2025-09-12 | 30.43 | $17.02 | 50000 |
| 2025-09-11 | 31.18 | $17.05 | 58500 |
| 2025-09-10 | 31.37 | $17.16 | 92719 |
| 2025-09-09 | 30.49 | $17.12 | 46200 |
| 2025-09-08 | 29.71 | $17.10 | 45432 |
| 2025-09-05 | 28.89 | $17.10 | 116200 |
| 2025-09-04 | 28.21 | $17.00 | 50800 |
| 2025-09-03 | 27.57 | $16.97 | 65400 |
| 2025-09-02 | 27.15 | $17.03 | 59708 |
| 2025-08-29 | 26.13 | $17.04 | 66447 |
| 2025-08-28 | 25.06 | $17.01 | 74600 |
| 2025-08-27 | 24.07 | $16.93 | 72400 |
| 2025-08-26 | 23.22 | $16.93 | 60534 |
| 2025-08-25 | 22.32 | $16.90 | 55600 |
| 2025-08-22 | 21.88 | $16.85 | 18122 |
| 2025-08-21 | 21.61 | $16.76 | 44523 |
| 2025-08-20 | 21.58 | $16.83 | 68821 |
| 2025-08-19 | 21.55 | $16.82 | 75706 |
| 2025-08-18 | 21.27 | $16.84 | 60200 |
| 2025-08-15 | 20.98 | $16.72 | 45029 |
| 2025-08-14 | 20.68 | $16.84 | 30209 |
| 2025-08-13 | 19.73 | $16.92 | 30000 |
| 2025-08-12 | 18.47 | $16.87 | 21132 |
| 2025-08-11 | 17.52 | $16.82 | 32629 |
| 2025-08-08 | 16.86 | $16.78 | 22300 |
| 2025-08-07 | 16.26 | $16.77 | 64934 |
| 2025-08-06 | 15.73 | $16.72 | 89800 |
| 2025-08-05 | 15.16 | $16.72 | 48205 |
| 2025-08-04 | 14.75 | $16.72 | 70200 |
| 2025-08-01 | 14.40 | $16.60 | 58200 |
| 2025-07-31 | 14.33 | $16.69 | 53600 |
| 2025-07-30 | 14.25 | $16.64 | 39326 |
| 2025-07-29 | 13.90 | $16.66 | 39100 |
| 2025-07-28 | 13.33 | $16.69 | 42100 |
| 2025-07-25 | 12.73 | $16.69 | 45443 |
| 2025-07-24 | 12.29 | $16.61 | 35700 |
| 2025-07-23 | 11.84 | $16.65 | 77946 |
| 2025-07-22 | 11.36 | $16.65 | 44405 |
| 2025-07-21 | 11.12 | $16.63 | 34431 |
| 2025-07-18 | 10.87 | $16.68 | 36506 |
| 2025-07-17 | 11.24 | $16.64 | 38502 |
| 2025-07-16 | 11.76 | $16.59 | 21633 |
| 2025-07-15 | 12.35 | $16.60 | 32700 |
| 2025-07-14 | 12.89 | $16.62 | 33500 |
| 2025-07-11 | 13.51 | $16.61 | 74500 |
| 2025-07-10 | 14.15 | $16.66 | 170800 |
| 2025-07-09 | 14.62 | $16.74 | 35300 |
| 2025-07-08 | 14.59 | $16.70 | 33400 |
| 2025-07-07 | 14.63 | $16.69 | 72026 |
| 2025-07-03 | 14.49 | $16.87 | 29000 |
| 2025-07-02 | 13.59 | $16.85 | 65800 |
| 2025-07-01 | 12.35 | $16.90 | 89846 |
| 2025-06-30 | 11.04 | $16.84 | 91926 |
| 2025-06-27 | 10.03 | $16.70 | 63506 |
| 2025-06-26 | 9.00 | $16.68 | 43440 |
| 2025-06-25 | 8.22 | $16.63 | 43706 |
| 2025-06-24 | 7.76 | $16.54 | 39100 |
| 2025-06-23 | 7.62 | $16.49 | 40500 |
| 2025-06-20 | 7.47 | $16.51 | 31443 |
| 2025-06-18 | 7.64 | $16.43 | 57300 |
| 2025-06-17 | 7.82 | $16.39 | 31629 |
| 2025-06-16 | 8.21 | $16.35 | 28235 |
| 2025-06-13 | 8.53 | $16.33 | 48946 |
| 2025-06-12 | 8.67 | $16.36 | 34700 |
| 2025-06-11 | 9.00 | $16.38 | 70708 |
| 2025-06-10 | 9.28 | $16.42 | 58500 |
| 2025-06-09 | 9.50 | $16.41 | 86948 |
| 2025-06-06 | 9.97 | $16.31 | 31107 |
| 2025-06-05 | 10.15 | $16.30 | 61700 |
| 2025-06-04 | 10.34 | $16.25 | 86523 |
| 2025-06-03 | 10.54 | $16.29 | 44005 |
| 2025-06-02 | 10.88 | $16.23 | 52904 |
| 2025-05-30 | 11.06 | $16.27 | 70314 |
| 2025-05-29 | 11.25 | $16.17 | 44000 |
| 2025-05-28 | 11.06 | $16.09 | 188600 |
| 2025-05-27 | 10.86 | $16.22 | 58719 |
| 2025-05-23 | 10.89 | $16.09 | 35314 |
| 2025-05-22 | 10.82 | $16.07 | 31300 |
| 2025-05-21 | 10.55 | $16.03 | 70623 |
| 2025-05-20 | 10.57 | $16.22 | 36700 |
| 2025-05-19 | 10.98 | $16.23 | 37100 |
| 2025-05-16 | 11.38 | $16.28 | 35600 |
| 2025-05-15 | 11.89 | $16.30 | 66800 |
| 2025-05-14 | 12.44 | $16.40 | 39300 |
| 2025-05-13 | 12.00 | $16.40 | 71700 |
| 2025-05-12 | 11.55 | $16.30 | 49615 |
| 2025-05-09 | 11.52 | $16.08 | 74100 |
| 2025-05-08 | 11.72 | $16.03 | 183600 |
| 2025-05-07 | 12.04 | $16.05 | 69143 |
| 2025-05-06 | 12.55 | $16.06 | 61201 |
| 2025-05-05 | 13.09 | $16.09 | 56601 |
| 2025-05-02 | 13.43 | $16.18 | 32800 |
| 2025-05-01 | 13.69 | $16.09 | 101218 |
| 2025-04-30 | 13.99 | $16.05 | 127400 |
| 2025-04-29 | 14.68 | $16.02 | 115134 |
| 2025-04-28 | 15.37 | $15.88 | 70300 |
| 2025-04-25 | 16.09 | $15.91 | 46200 |
| 2025-04-24 | 16.86 | $15.90 | 51700 |
| 2025-04-23 | 17.57 | $15.88 | 48908 |
| 2025-04-22 | 18.29 | $15.71 | 68429 |
| 2025-04-21 | 18.45 | $15.51 | 86605 |
| 2025-04-17 | 18.53 | $15.64 | 149918 |
| 2025-04-16 | 18.70 | $15.56 | 69806 |
| 2025-04-15 | 18.53 | $15.65 | 55814 |
| 2025-04-14 | 18.45 | $15.58 | 35527 |
| 2025-04-11 | 18.35 | $15.65 | 104000 |
| 2025-04-10 | 17.82 | $15.54 | 84022 |
| 2025-04-09 | 17.26 | $16.01 | 220300 |
| 2025-04-08 | 16.96 | $15.33 | 158643 |
| 2025-04-07 | 16.11 | $15.13 | 227821 |
| 2025-04-04 | 13.87 | $15.56 | 192020 |
| 2025-04-03 | 12.00 | $16.23 | 78900 |
| 2025-04-02 | 11.47 | $16.51 | 103600 |
| 2025-04-01 | 12.01 | $16.58 | 107906 |
| 2025-03-31 | 12.22 | $16.48 | 69014 |
| 2025-03-28 | 12.76 | $16.48 | 50900 |
| 2025-03-27 | 13.33 | $16.52 | 29414 |
| 2025-03-26 | 13.98 | $16.59 | 32543 |
| 2025-03-25 | 14.40 | $16.58 | 44900 |
| 2025-03-24 | 15.04 | $16.61 | 25100 |
| 2025-03-21 | 15.69 | $16.57 | 30100 |
| 2025-03-20 | 16.18 | $16.53 | 103440 |
| 2025-03-19 | 16.63 | $16.46 | 79200 |
| 2025-03-18 | 16.62 | $16.43 | 45837 |
| 2025-03-17 | 16.61 | $16.48 | 107442 |
| 2025-03-14 | 16.60 | $16.26 | 41700 |
| 2025-03-13 | 15.51 | $16.28 | 58511 |
| 2025-03-12 | 14.36 | $16.40 | 44500 |
| 2025-03-11 | 13.94 | $16.34 | 77900 |
| 2025-03-10 | 13.50 | $16.31 | 92002 |
| 2025-03-07 | 13.04 | $16.47 | 93049 |
| 2025-03-06 | 13.12 | $16.46 | 79024 |
| 2025-03-05 | 13.20 | $16.61 | 93600 |
| 2025-03-04 | 13.84 | $16.72 | 42844 |
| 2025-03-03 | 14.23 | $16.73 | 90800 |
| 2025-02-28 | 13.91 | $16.74 | 52426 |
| 2025-02-27 | 13.57 | $16.75 | 277700 |
| 2025-02-26 | 12.71 | $16.78 | 59612 |
| 2025-02-25 | 12.47 | $16.71 | 112528 |
| 2025-02-24 | 12.38 | $16.67 | 141500 |
| 2025-02-21 | 12.40 | $16.59 | 56606 |
| 2025-02-20 | 12.78 | $16.57 | 43105 |
| 2025-02-19 | 13.10 | $16.59 | 61600 |
| 2025-02-18 | 13.44 | $16.61 | 29600 |
| 2025-02-14 | 13.97 | $16.63 | 37100 |
| 2025-02-13 | 14.65 | $16.58 | 48500 |
| 2025-02-12 | 15.34 | $16.61 | 83321 |
| 2025-02-11 | 15.83 | $16.61 | 54643 |
| 2025-02-10 | 15.96 | $16.61 | 45200 |
| 2025-02-07 | 16.11 | $16.61 | 55100 |
| 2025-02-06 | 15.96 | $16.64 | 37345 |
| 2025-02-05 | 15.57 | $16.67 | 61700 |
| 2025-02-04 | 15.09 | $16.65 | 77715 |
| 2025-02-03 | 14.76 | $16.59 | 43700 |
| 2025-01-31 | 14.42 | $16.60 | 44700 |
| 2025-01-30 | 14.11 | $16.59 | 58125 |
| 2025-01-29 | 13.96 | $16.55 | 62427 |
| 2025-01-28 | 13.80 | $16.50 | 65800 |
| 2025-01-27 | 13.81 | $16.49 | 68145 |
| 2025-01-24 | 13.70 | $16.56 | 35210 |
| 2025-01-23 | 13.41 | $16.59 | 68713 |
| 2025-01-22 | 13.31 | $16.49 | 84000 |
| 2025-01-21 | 13.37 | $16.46 | 39500 |
| 2025-01-17 | 13.79 | $16.40 | 51900 |
| 2025-01-16 | 14.33 | $16.38 | 82100 |
| 2025-01-15 | 15.03 | $16.29 | 50710 |
| 2025-01-14 | 15.44 | $16.21 | 69945 |
| 2025-01-13 | 15.20 | $16.12 | 42400 |
| 2025-01-10 | 14.89 | $16.17 | 78100 |
| 2025-01-08 | 14.88 | $16.27 | 52324 |
| 2025-01-07 | 15.09 | $16.27 | 33227 |
| 2025-01-06 | 15.59 | $16.28 | 36100 |
| 2025-01-03 | 16.11 | $16.24 | 36600 |
| 2025-01-02 | 16.46 | $16.22 | 60341 |
| 2024-12-31 | 16.78 | $16.12 | 144624 |
| 2024-12-30 | 16.75 | $16.06 | 112022 |
| 2024-12-27 | 16.10 | $16.11 | 71127 |
| 2024-12-26 | 15.63 | $16.23 | 408734 |
| 2024-12-24 | 15.27 | $16.32 | 25900 |
| 2024-12-23 | 15.19 | $16.22 | 67800 |
| 2024-12-20 | 14.71 | $16.22 | 58200 |
| 2024-12-19 | 14.20 | $16.15 | 84330 |
| 2024-12-18 | 13.12 | $16.14 | 170104 |
| 2024-12-17 | 12.08 | $16.26 | 209121 |
| 2024-12-16 | 11.35 | $16.44 | 73703 |
| 2024-12-13 | 11.32 | $16.45 | 73600 |
| 2024-12-12 | 11.39 | $16.48 | 108106 |
| 2024-12-11 | 11.10 | $16.58 | 128741 |
| 2024-12-10 | 11.38 | $16.57 | 71716 |
| 2024-12-09 | 11.49 | $16.56 | 73610 |
| 2024-12-06 | 11.61 | $16.65 | 109231 |
| 2024-12-05 | 11.93 | $16.57 | 116700 |
| 2024-12-04 | 12.10 | $16.59 | 158900 |
| 2024-12-03 | 12.42 | $16.63 | 143000 |
| 2024-12-02 | 12.75 | $16.62 | 86900 |
| 2024-11-29 | 13.11 | $16.70 | 51012 |
| 2024-11-27 | 13.66 | $16.53 | 91918 |
| 2024-11-26 | 13.69 | $16.59 | 85900 |
| 2024-11-25 | 13.80 | $16.65 | 62047 |
| 2024-11-22 | 14.40 | $16.60 | 64300 |
| 2024-11-21 | 14.88 | $16.57 | 64600 |
| 2024-11-20 | 15.13 | $16.55 | 37221 |
| 2024-11-19 | 15.40 | $16.52 | 116637 |
| 2024-11-18 | 15.39 | $16.50 | 104640 |
| 2024-11-15 | 15.38 | $16.48 | 83600 |
| 2024-11-14 | 15.28 | $16.54 | 52046 |
| 2024-11-13 | 15.47 | $16.60 | 65943 |
| 2024-11-12 | 16.02 | $16.61 | 66200 |
| 2024-11-11 | 16.71 | $16.81 | 61100 |
| 2024-11-08 | 16.85 | $16.92 | 165638 |
| 2024-11-07 | 16.99 | $16.67 | 95400 |
| 2024-11-06 | 17.52 | $16.51 | 86000 |
| 2024-11-05 | 17.23 | $16.51 | 48000 |
| 2024-11-04 | 17.28 | $16.61 | 24910 |
| 2024-11-01 | 17.34 | $16.66 | 63700 |
| 2024-10-31 | 17.78 | $16.64 | 39924 |
| 2024-10-30 | 18.70 | $16.63 | 48720 |
| 2024-10-29 | 19.42 | $16.52 | 62600 |
| 2024-10-28 | 20.36 | $16.57 | 37700 |
| 2024-10-25 | 21.30 | $16.54 | 157400 |
| 2024-10-24 | 22.29 | $16.47 | 51122 |
| 2024-10-23 | 23.34 | $16.49 | 47400 |
| 2024-10-22 | 24.31 | $16.57 | 95816 |
| 2024-10-21 | 25.58 | $16.56 | 110500 |
| 2024-10-18 | 26.81 | $16.58 | 54600 |
| 2024-10-17 | 27.79 | $16.57 | 48642 |
| 2024-10-16 | 28.82 | $16.59 | 105200 |
| 2024-10-15 | 29.95 | $16.58 | 70800 |
| 2024-10-14 | 30.57 | $16.64 | 77115 |
| 2024-10-11 | 31.22 | $16.59 | 34033 |
| 2024-10-10 | 31.94 | $16.64 | 143000 |
| 2024-10-09 | 32.32 | $16.72 | 82300 |
| 2024-10-08 | 32.06 | $16.72 | 77100 |
| 2024-10-07 | 31.91 | $16.65 | 76600 |
| 2024-10-04 | 31.81 | $16.66 | 119506 |
| 2024-10-03 | 31.42 | $16.75 | 83800 |
| 2024-10-02 | 31.00 | $16.65 | 98649 |
| 2024-10-01 | 30.76 | $16.58 | 117600 |
| 2024-09-30 | 30.29 | $16.72 | 83839 |
| 2024-09-27 | 29.80 | $16.50 | 66103 |
| 2024-09-26 | 29.77 | $16.58 | 103112 |
| 2024-09-25 | 28.67 | $16.53 | 81126 |
| 2024-09-24 | 27.73 | $16.50 | 66400 |
| 2024-09-23 | 26.89 | $16.43 | 54134 |
| 2024-09-20 | 26.21 | $16.42 | 33100 |
| 2024-09-19 | 25.49 | $16.39 | 88000 |
| 2024-09-18 | 24.74 | $16.37 | 105316 |
| 2024-09-17 | 24.15 | $16.30 | 88500 |
| 2024-09-16 | 23.55 | $16.18 | 49800 |
| 2024-09-13 | 23.59 | $16.13 | 72900 |
| 2024-09-12 | 23.75 | $16.06 | 53131 |
| 2024-09-11 | 24.43 | $16.13 | 143400 |
| 2024-09-10 | 24.40 | $16.15 | 74546 |
| 2024-09-09 | 24.03 | $16.18 | 79700 |
| 2024-09-06 | 23.65 | $16.11 | 47400 |
| 2024-09-05 | 23.47 | $16.11 | 93238 |
| 2024-09-04 | 22.95 | $16.18 | 30207 |
| 2024-09-03 | 22.49 | $16.08 | 54800 |
| 2024-08-30 | 22.00 | $16.16 | 44619 |
| 2024-08-29 | 20.94 | $16.19 | 67100 |
| 2024-08-28 | 19.82 | $16.07 | 95931 |
| 2024-08-27 | 18.88 | $16.09 | 41919 |
| 2024-08-26 | 17.88 | $16.04 | 26124 |
| 2024-08-23 | 16.84 | $16.08 | 34800 |
| 2024-08-22 | 15.74 | $15.95 | 38300 |
| 2024-08-21 | 14.94 | $15.89 | 85536 |
| 2024-08-20 | 14.32 | $15.90 | 72700 |
| 2024-08-19 | 13.79 | $15.78 | 54700 |
| 2024-08-16 | 13.34 | $15.77 | 32500 |
| 2024-08-15 | 13.28 | $15.77 | 46700 |
| 2024-08-14 | 12.78 | $15.76 | 39604 |
| 2024-08-13 | 12.25 | $15.72 | 43600 |
| 2024-08-12 | 11.64 | $15.71 | 44500 |
| 2024-08-09 | 11.43 | $15.72 | 54100 |
| 2024-08-08 | 11.21 | $15.72 | 69700 |
| 2024-08-07 | 11.14 | $15.69 | 104812 |
| 2024-08-06 | 11.01 | $15.55 | 106328 |
| 2024-08-05 | 11.58 | $15.42 | 127800 |
| 2024-08-02 | 11.73 | $15.65 | 101100 |
| 2024-08-01 | 11.15 | $15.76 | 79939 |
| 2024-07-31 | 10.21 | $15.71 | 57000 |
| 2024-07-30 | 9.57 | $15.68 | 51100 |
| 2024-07-29 | 9.11 | $15.58 | 66417 |
| 2024-07-26 | 9.26 | $15.57 | 43000 |
| 2024-07-25 | 9.25 | $15.58 | 65033 |
| 2024-07-24 | 9.24 | $15.56 | 40900 |
| 2024-07-23 | 9.30 | $15.60 | 51200 |
| 2024-07-22 | 9.14 | $15.59 | 71900 |
| 2024-07-19 | 8.97 | $15.53 | 84800 |
| 2024-07-18 | 8.90 | $15.59 | 71600 |
| 2024-07-17 | 8.69 | $15.61 | 80700 |
| 2024-07-16 | 8.27 | $15.61 | 89900 |
| 2024-07-15 | 7.83 | $15.47 | 89846 |
| 2024-07-12 | 8.10 | $15.45 | 114600 |
| 2024-07-11 | 8.12 | $15.49 | 101106 |
| 2024-07-10 | 8.14 | $15.51 | 105749 |
| 2024-07-09 | 7.78 | $15.46 | 89200 |
| 2024-07-08 | 7.66 | $15.38 | 65100 |
| 2024-07-05 | 7.92 | $15.35 | 98100 |
| 2024-07-03 | 8.19 | $15.36 | 61300 |
| 2024-07-02 | 8.58 | $15.28 | 88304 |
| 2024-07-01 | 8.60 | $15.19 | 303000 |
| 2024-06-28 | 8.62 | $15.33 | 95430 |
| 2024-06-27 | 8.44 | $15.30 | 95038 |
| 2024-06-26 | 8.53 | $15.19 | 68241 |
| 2024-06-25 | 8.67 | $15.14 | 35507 |
| 2024-06-24 | 8.68 | $15.12 | 48210 |
| 2024-06-21 | 8.80 | $15.14 | 31507 |
| 2024-06-20 | 8.73 | $15.15 | 60206 |
| 2024-06-18 | 8.65 | $15.12 | 78846 |
| 2024-06-17 | 8.79 | $15.12 | 88600 |
| 2024-06-14 | 8.81 | $15.18 | 36000 |
| 2024-06-13 | 9.23 | $15.28 | 67441 |
| 2024-06-12 | 9.31 | $15.30 | 95448 |
| 2024-06-11 | 9.33 | $15.23 | 46100 |
| 2024-06-10 | 9.69 | $15.27 | 34120 |
| 2024-06-07 | 9.89 | $15.28 | 50220 |
| 2024-06-06 | 10.09 | $15.27 | 54300 |
| 2024-06-05 | 9.99 | $15.30 | 62000 |
| 2024-06-04 | 9.89 | $15.19 | 41535 |
| 2024-06-03 | 10.19 | $15.12 | 72022 |
| 2024-05-31 | 10.55 | $15.05 | 55607 |
| 2024-05-30 | 10.62 | $14.98 | 196000 |
| 2024-05-29 | 9.99 | $14.98 | 131100 |
| 2024-05-28 | 9.34 | $15.02 | 68000 |
| 2024-05-24 | 8.83 | $15.12 | 63600 |
| 2024-05-23 | 8.82 | $15.12 | 110019 |
| 2024-05-22 | 8.81 | $15.20 | 401900 |
| 2024-05-21 | 9.13 | $15.23 | 74718 |
| 2024-05-20 | 9.57 | $15.23 | 23300 |
| 2024-05-17 | 10.04 | $15.24 | 38700 |
| 2024-05-16 | 10.30 | $15.30 | 114000 |
| 2024-05-15 | 10.58 | $15.27 | 26500 |
| 2024-05-14 | 10.97 | $15.17 | 60542 |
| 2024-05-13 | 11.18 | $15.09 | 80043 |
| 2024-05-10 | 11.04 | $15.07 | 39034 |
| 2024-05-09 | 10.90 | $15.10 | 28241 |
| 2024-05-08 | 10.97 | $15.20 | 73314 |
| 2024-05-07 | 11.49 | $15.23 | 49901 |
| 2024-05-06 | 12.03 | $15.20 | 156943 |
| 2024-05-03 | 12.23 | $15.18 | 50400 |
| 2024-05-02 | 12.83 | $15.12 | 48500 |
| 2024-05-01 | 13.26 | $15.08 | 68703 |
| 2024-04-30 | 13.66 | $15.01 | 146600 |
| 2024-04-29 | 13.46 | $15.08 | 95200 |
| 2024-04-26 | 13.54 | $15.09 | 59500 |
| 2024-04-25 | 13.62 | $14.97 | 108047 |
| 2024-04-24 | 13.53 | $15.09 | 36200 |
| 2024-04-23 | 13.82 | $15.11 | 25509 |
| 2024-04-22 | 14.38 | $15.08 | 51630 |
| 2024-04-19 | 14.75 | $15.03 | 19400 |
| 2024-04-18 | 14.75 | $15.03 | 35900 |
| 2024-04-17 | 14.57 | $14.96 | 23646 |
| 2024-04-16 | 14.46 | $14.95 | 27900 |
| 2024-04-15 | 13.75 | $14.94 | 97323 |
| 2024-04-12 | 13.00 | $15.05 | 58535 |
| 2024-04-11 | 12.62 | $15.11 | 50900 |
| 2024-04-10 | 12.45 | $15.17 | 106800 |
| 2024-04-09 | 12.62 | $15.37 | 28811 |
| 2024-04-08 | 12.72 | $15.34 | 33940 |
| 2024-04-05 | 12.94 | $15.30 | 33523 |
| 2024-04-04 | 13.28 | $15.30 | 47627 |
| 2024-04-03 | 13.65 | $15.28 | 28900 |
| 2024-04-02 | 14.26 | $15.32 | 85437 |
| 2024-04-01 | 14.91 | $15.30 | 84749 |
| 2024-03-28 | 15.17 | $15.38 | 121414 |
| 2024-03-27 | 14.89 | $15.39 | 43900 |
| 2024-03-26 | 14.85 | $15.30 | 45200 |
| 2024-03-25 | 15.18 | $15.26 | 69200 |
| 2024-03-22 | 15.53 | $15.31 | 63900 |
| 2024-03-21 | 15.71 | $15.44 | 80346 |
| 2024-03-20 | 15.41 | $15.41 | 55413 |
| 2024-03-19 | 15.29 | $15.34 | 70746 |
| 2024-03-18 | 15.36 | $15.27 | 25700 |
| 2024-03-15 | 15.99 | $15.23 | 46941 |
| 2024-03-14 | 16.66 | $15.24 | 94412 |
| 2024-03-13 | 17.54 | $15.36 | 85400 |
| 2024-03-12 | 17.17 | $15.35 | 85200 |
| 2024-03-11 | 17.06 | $15.37 | 80504 |
| 2024-03-08 | 16.94 | $15.28 | 63600 |
| 2024-03-07 | 16.93 | $15.32 | 91421 |
| 2024-03-06 | 16.96 | $15.26 | 124800 |
| 2024-03-05 | 17.28 | $15.17 | 211237 |
| 2024-03-04 | 17.97 | $15.17 | 194522 |
| 2024-03-01 | 18.63 | $15.24 | 163300 |
| 2024-02-29 | 19.59 | $15.20 | 354600 |
| 2024-02-28 | 20.60 | $15.17 | 106900 |
| 2024-02-27 | 21.48 | $15.20 | 109000 |
| 2024-02-26 | 22.58 | $15.21 | 79415 |
| 2024-02-23 | 23.73 | $15.32 | 97502 |
| 2024-02-22 | 24.14 | $15.35 | 65041 |
| 2024-02-21 | 24.27 | $15.40 | 106428 |
| 2024-02-20 | 24.42 | $15.33 | 102311 |
| 2024-02-16 | 25.12 | $15.31 | 51738 |
| 2024-02-15 | 26.04 | $15.34 | 104000 |
| 2024-02-14 | 27.00 | $15.32 | 57625 |
| 2024-02-13 | 27.39 | $15.24 | 111109 |
| 2024-02-12 | 28.18 | $15.31 | 24600 |
| 2024-02-09 | 27.74 | $15.34 | 57200 |
| 2024-02-08 | 27.28 | $15.30 | 48812 |
| 2024-02-07 | 26.50 | $15.36 | 119100 |
| 2024-02-06 | 25.69 | $15.35 | 22907 |
| 2024-02-05 | 24.86 | $15.26 | 70513 |
| 2024-02-02 | 24.00 | $15.37 | 294800 |
| 2024-02-01 | 23.09 | $15.15 | 45800 |
| 2024-01-31 | 23.17 | $15.09 | 61841 |
| 2024-01-30 | 23.61 | $15.09 | 35147 |
| 2024-01-29 | 24.21 | $15.10 | 51800 |
| 2024-01-26 | 24.83 | $15.04 | 95934 |
| 2024-01-25 | 25.33 | $15.06 | 72900 |
| 2024-01-24 | 25.92 | $15.03 | 100700 |
| 2024-01-23 | 26.59 | $14.95 | 86600 |
| 2024-01-22 | 27.70 | $14.97 | 88705 |
| 2024-01-19 | 28.86 | $14.90 | 93800 |
| 2024-01-18 | 30.21 | $14.97 | 46700 |
| 2024-01-17 | 31.23 | $14.97 | 98129 |
| 2024-01-16 | 32.32 | $15.01 | 90547 |
| 2024-01-12 | 32.92 | $15.15 | 66900 |
| 2024-01-11 | 32.67 | $15.17 | 86022 |
| 2024-01-10 | 32.41 | $15.17 | 122730 |
| 2024-01-09 | 32.18 | $15.09 | 89800 |
| 2024-01-08 | 32.25 | $15.07 | 113100 |
| 2024-01-05 | 32.24 | $15.05 | 52200 |
| 2024-01-04 | 32.23 | $15.02 | 34119 |
| 2024-01-03 | 32.38 | $15.03 | 75417 |
| 2024-01-02 | 32.46 | $15.03 | 72200 |
| 2023-12-29 | 32.66 | $15.00 | 126000 |
| 2023-12-28 | 32.87 | $15.00 | 116605 |
| 2023-12-27 | 33.23 | $14.97 | 222800 |
| 2023-12-26 | 33.61 | $15.02 | 153800 |
| 2023-12-22 | 33.84 | $15.11 | 99208 |
| 2023-12-21 | 32.96 | $15.06 | 94726 |
| 2023-12-20 | 32.23 | $15.03 | 95800 |
| 2023-12-19 | 31.47 | $15.09 | 101440 |
| 2023-12-18 | 30.53 | $15.05 | 77838 |
| 2023-12-15 | 29.56 | $15.05 | 114641 |
| 2023-12-14 | 28.65 | $14.95 | 166800 |
| 2023-12-13 | 27.93 | $14.86 | 249011 |
| 2023-12-12 | 27.24 | $14.83 | 80300 |
| 2023-12-11 | 26.80 | $14.84 | 103000 |
| 2023-12-08 | 26.27 | $14.87 | 98500 |
| 2023-12-07 | 25.92 | $14.91 | 140700 |
| 2023-12-06 | 25.25 | $14.92 | 91344 |
| 2023-12-05 | 24.71 | $14.86 | 105100 |
| 2023-12-04 | 24.35 | $14.82 | 156841 |
| 2023-12-01 | 23.79 | $14.91 | 75100 |
| 2023-11-30 | 23.20 | $14.72 | 78900 |
| 2023-11-29 | 22.93 | $14.70 | 73102 |
| 2023-11-28 | 22.83 | $14.66 | 59000 |
| 2023-11-27 | 22.76 | $14.67 | 54200 |
| 2023-11-24 | 22.68 | $14.77 | 16735 |
| 2023-11-22 | 22.15 | $14.76 | 85205 |
| 2023-11-21 | 21.67 | $14.74 | 72100 |
| 2023-11-20 | 21.18 | $14.80 | 66900 |
| 2023-11-17 | 20.68 | $14.68 | 62218 |
| 2023-11-16 | 20.42 | $14.67 | 67600 |
| 2023-11-15 | 20.26 | $14.53 | 55000 |
| 2023-11-14 | 20.46 | $14.52 | 49900 |
| 2023-11-13 | 20.77 | $14.28 | 39200 |
| 2023-11-10 | 21.72 | $14.36 | 42600 |
| 2023-11-09 | 22.69 | $14.26 | 58800 |
| 2023-11-08 | 23.71 | $14.41 | 70300 |
| 2023-11-07 | 24.20 | $14.55 | 36200 |
| 2023-11-06 | 24.46 | $14.52 | 37400 |
| 2023-11-03 | 24.73 | $14.65 | 66323 |
| 2023-11-02 | 24.94 | $14.49 | 68230 |
| 2023-11-01 | 25.65 | $14.26 | 51900 |
| 2023-10-31 | 26.70 | $14.04 | 55600 |
| 2023-10-30 | 26.97 | $14.00 | 35700 |
| 2023-10-27 | 26.97 | $13.95 | 49300 |
| 2023-10-26 | 26.98 | $13.98 | 41100 |
| 2023-10-25 | 26.73 | $13.94 | 34000 |
| 2023-10-24 | 26.46 | $14.06 | 33409 |
| 2023-10-23 | 26.49 | $14.03 | 45444 |
| 2023-10-20 | 26.21 | $14.03 | 90700 |
| 2023-10-19 | 25.70 | $14.01 | 55817 |
| 2023-10-18 | 25.30 | $14.15 | 31100 |
| 2023-10-17 | 25.19 | $14.18 | 84500 |
| 2023-10-16 | 25.08 | $14.16 | 108600 |
| 2023-10-13 | 25.02 | $14.14 | 54600 |
| 2023-10-12 | 24.91 | $14.18 | 69746 |
| 2023-10-11 | 24.24 | $14.31 | 140531 |
| 2023-10-10 | 23.85 | $14.37 | 123322 |
| 2023-10-09 | 23.43 | $14.37 | 68702 |
| 2023-10-06 | 22.75 | $14.33 | 32300 |
| 2023-10-05 | 21.81 | $14.26 | 53748 |
| 2023-10-04 | 20.68 | $14.25 | 56736 |
| 2023-10-03 | 19.34 | $14.14 | 73100 |
| 2023-10-02 | 17.99 | $14.34 | 79900 |
| 2023-09-29 | 16.91 | $14.49 | 105700 |
| 2023-09-28 | 16.10 | $14.45 | 48303 |
| 2023-09-27 | 14.92 | $14.49 | 62000 |
| 2023-09-26 | 13.69 | $14.54 | 59022 |
| 2023-09-25 | 12.55 | $14.59 | 317500 |
| 2023-09-22 | 11.35 | $14.79 | 42800 |
| 2023-09-21 | 11.60 | $14.77 | 53000 |
| 2023-09-20 | 11.87 | $14.88 | 35606 |
| 2023-09-19 | 12.27 | $14.92 | 49325 |
| 2023-09-18 | 12.76 | $14.91 | 64400 |
| 2023-09-15 | 13.42 | $14.89 | 54200 |
| 2023-09-14 | 14.10 | $14.92 | 64600 |
| 2023-09-13 | 14.45 | $15.16 | 50600 |
| 2023-09-12 | 14.31 | $15.12 | 27500 |
| 2023-09-11 | 14.61 | $15.12 | 29000 |
| 2023-09-08 | 14.69 | $15.10 | 35822 |
| 2023-09-07 | 14.93 | $15.11 | 43901 |
| 2023-09-06 | 15.41 | $15.16 | 37027 |
| 2023-09-05 | 15.64 | $15.25 | 75900 |
| 2023-09-01 | 15.48 | $15.35 | 29600 |
| 2023-08-31 | 15.39 | $15.35 | 33822 |
| 2023-08-30 | 14.70 | $15.30 | 26721 |
| 2023-08-29 | 14.58 | $15.30 | 48400 |
| 2023-08-28 | 14.50 | $15.19 | 33303 |
| 2023-08-25 | 14.79 | $15.19 | 25210 |
| 2023-08-24 | 15.28 | $15.17 | 24500 |
| 2023-08-23 | 15.79 | $15.18 | 24700 |
| 2023-08-22 | 16.18 | $15.20 | 62038 |
| 2023-08-21 | 16.84 | $15.05 | 59300 |
| 2023-08-18 | 17.36 | $14.97 | 33200 |
| 2023-08-17 | 18.13 | $14.96 | 24632 |
| 2023-08-16 | 18.94 | $15.17 | 35039 |
| 2023-08-15 | 19.09 | $15.26 | 30339 |
| 2023-08-14 | 19.01 | $15.32 | 115618 |
| 2023-08-11 | 18.92 | $15.18 | 36500 |
| 2023-08-10 | 19.23 | $15.18 | 30641 |
| 2023-08-09 | 19.44 | $15.23 | 25100 |
| 2023-08-08 | 19.15 | $15.23 | 51300 |
| 2023-08-07 | 18.85 | $15.38 | 44236 |
| 2023-08-04 | 18.47 | $15.23 | 20500 |
| 2023-08-03 | 18.74 | $15.17 | 39738 |
| 2023-08-02 | 19.29 | $15.24 | 111400 |
| 2023-08-01 | 19.65 | $15.21 | 38527 |
| 2023-07-31 | 19.69 | $15.27 | 38800 |
| 2023-07-28 | 19.50 | $15.21 | 45800 |
| 2023-07-27 | 19.74 | $14.99 | 55629 |
| 2023-07-26 | 20.00 | $15.13 | 35100 |
| 2023-07-25 | 19.73 | $15.10 | 43800 |
| 2023-07-24 | 19.61 | $15.11 | 27348 |
| 2023-07-21 | 19.36 | $15.10 | 37047 |
| 2023-07-20 | 19.13 | $15.10 | 31300 |
| 2023-07-19 | 18.99 | $15.16 | 64500 |
| 2023-07-18 | 18.46 | $15.27 | 121127 |
| 2023-07-17 | 17.89 | $15.20 | 245600 |
| 2023-07-14 | 17.49 | $14.86 | 63001 |
| 2023-07-13 | 17.83 | $15.04 | 37400 |
| 2023-07-12 | 17.22 | $15.15 | 67800 |
| 2023-07-11 | 16.57 | $14.99 | 30600 |
| 2023-07-10 | 16.65 | $14.93 | 42900 |
| 2023-07-07 | 16.93 | $14.92 | 36700 |
| 2023-07-06 | 16.61 | $14.93 | 45500 |
| 2023-07-05 | 16.41 | $15.00 | 65500 |
| 2023-07-03 | 15.98 | $14.91 | 9100 |
| 2023-06-30 | 15.95 | $14.89 | 31407 |
| 2023-06-29 | 15.93 | $14.88 | 77900 |
| 2023-06-28 | 16.27 | $14.94 | 30400 |
| 2023-06-27 | 16.49 | $14.89 | 53500 |
| 2023-06-26 | 16.93 | $14.88 | 46444 |
| 2023-06-23 | 17.56 | $14.86 | 142804 |
| 2023-06-22 | 18.32 | $14.82 | 206410 |
| 2023-06-21 | 19.28 | $14.68 | 62548 |
| 2023-06-20 | 19.29 | $14.71 | 58800 |
| 2023-06-16 | 19.29 | $14.70 | 48615 |
| 2023-06-15 | 19.39 | $14.73 | 54000 |
| 2023-06-14 | 19.64 | $14.83 | 39207 |
| 2023-06-13 | 20.19 | $14.78 | 59300 |
| 2023-06-12 | 20.52 | $14.79 | 53000 |
| 2023-06-09 | 20.62 | $14.75 | 50500 |
| 2023-06-08 | 20.71 | $14.78 | 32400 |
| 2023-06-07 | 20.76 | $14.72 | 48700 |
| 2023-06-06 | 20.80 | $14.73 | 60300 |
| 2023-06-05 | 20.85 | $14.76 | 49501 |
| 2023-06-02 | 21.16 | $14.79 | 43000 |
| 2023-06-01 | 21.38 | $14.72 | 57300 |
| 2023-05-31 | 21.62 | $14.65 | 71100 |
| 2023-05-30 | 21.62 | $14.78 | 25942 |
| 2023-05-26 | 22.11 | $14.83 | 48400 |
| 2023-05-25 | 22.64 | $14.54 | 67317 |
| 2023-05-24 | 21.90 | $14.56 | 28123 |
| 2023-05-23 | 21.43 | $14.60 | 31728 |
| 2023-05-22 | 20.73 | $14.61 | 31123 |
| 2023-05-19 | 20.09 | $14.59 | 80600 |
| 2023-05-18 | 19.41 | $14.68 | 47700 |
| 2023-05-17 | 18.99 | $14.67 | 26031 |
| 2023-05-16 | 18.24 | $14.63 | 45000 |
| 2023-05-15 | 17.46 | $14.64 | 101248 |
| 2023-05-12 | 16.72 | $14.68 | 44047 |
| 2023-05-11 | 16.12 | $14.85 | 35400 |
| 2023-05-10 | 15.93 | $14.99 | 26206 |
| 2023-05-09 | 16.19 | $14.95 | 13200 |
| 2023-05-08 | 16.31 | $14.98 | 7100 |
| 2023-05-05 | 16.52 | $15.00 | 44600 |
| 2023-05-04 | 16.74 | $14.91 | 86945 |
| 2023-05-03 | 16.52 | $14.92 | 43534 |
| 2023-05-02 | 16.69 | $14.88 | 16600 |
| 2023-05-01 | 16.87 | $14.99 | 32300 |
| 2023-04-28 | 17.25 | $14.94 | 52330 |
| 2023-04-27 | 17.76 | $14.94 | 35100 |
| 2023-04-26 | 18.17 | $14.83 | 77100 |
| 2023-04-25 | 18.33 | $14.78 | 28228 |
| 2023-04-24 | 18.21 | $14.81 | 61324 |
| 2023-04-21 | 17.98 | $14.75 | 18232 |
| 2023-04-20 | 18.28 | $14.79 | 21300 |
| 2023-04-19 | 18.35 | $14.81 | 84200 |
| 2023-04-18 | 18.43 | $14.76 | 193700 |
| 2023-04-17 | 18.52 | $14.82 | 62000 |
| 2023-04-14 | 18.89 | $14.77 | 21813 |
| 2023-04-13 | 19.24 | $14.84 | 106142 |
| 2023-04-12 | 19.62 | $14.86 | 54524 |
| 2023-04-11 | 20.32 | $14.77 | 38902 |
| 2023-04-10 | 20.88 | $14.70 | 102149 |
| 2023-04-06 | 21.24 | $14.71 | 113913 |
| 2023-04-05 | 21.46 | $14.63 | 29435 |
| 2023-04-04 | 21.83 | $14.73 | 81000 |
| 2023-04-03 | 22.31 | $14.83 | 83200 |
| 2023-03-31 | 23.30 | $14.82 | 122326 |
| 2023-03-30 | 24.35 | $14.79 | 17833 |
| 2023-03-29 | 24.75 | $14.72 | 15400 |
| 2023-03-28 | 24.89 | $14.59 | 21505 |
| 2023-03-27 | 24.48 | $14.53 | 39247 |
| 2023-03-24 | 24.07 | $14.54 | 19400 |
| 2023-03-23 | 23.65 | $14.64 | 49000 |
| 2023-03-22 | 23.07 | $14.63 | 31523 |
| 2023-03-21 | 22.57 | $14.72 | 45200 |
| 2023-03-20 | 22.04 | $14.51 | 25900 |
| 2023-03-17 | 21.29 | $14.57 | 34534 |
| 2023-03-16 | 20.58 | $14.69 | 72313 |
| 2023-03-15 | 19.83 | $14.54 | 77400 |
| 2023-03-14 | 19.29 | $14.72 | 41900 |
| 2023-03-13 | 18.82 | $14.53 | 54600 |
| 2023-03-10 | 18.32 | $14.79 | 58703 |
| 2023-03-09 | 18.24 | $14.90 | 190600 |
| 2023-03-08 | 18.39 | $15.20 | 65000 |
| 2023-03-07 | 19.23 | $15.33 | 17700 |
| 2023-03-06 | 19.95 | $15.53 | 54109 |
| 2023-03-03 | 20.34 | $15.63 | 27227 |
| 2023-03-02 | 20.51 | $15.47 | 39000 |
| 2023-03-01 | 21.33 | $15.43 | 50918 |
| 2023-02-28 | 22.06 | $15.45 | 62142 |
| 2023-02-27 | 22.99 | $15.28 | 69220 |
| 2023-02-24 | 23.85 | $15.10 | 40037 |
| 2023-02-23 | 24.55 | $15.22 | 30200 |
| 2023-02-22 | 25.43 | $15.13 | 42733 |
| 2023-02-21 | 25.80 | $15.14 | 37000 |
| 2023-02-17 | 26.51 | $15.43 | 17500 |
| 2023-02-16 | 27.68 | $15.47 | 32100 |
| 2023-02-15 | 28.76 | $15.63 | 29100 |
| 2023-02-14 | 29.43 | $15.59 | 46500 |
| 2023-02-13 | 30.19 | $15.54 | 31807 |
| 2023-02-10 | 30.99 | $15.48 | 38900 |
| 2023-02-09 | 31.89 | $15.54 | 57000 |
| 2023-02-08 | 32.57 | $15.76 | 43930 |
| 2023-02-07 | 32.38 | $15.95 | 79305 |
| 2023-02-06 | 31.94 | $15.82 | 71100 |
| 2023-02-03 | 31.47 | $15.91 | 39944 |
| 2023-02-02 | 30.57 | $15.96 | 61136 |
| 2023-02-01 | 29.62 | $15.83 | 68717 |
| 2023-01-31 | 29.02 | $15.82 | 48514 |
| 2023-01-30 | 28.42 | $15.64 | 53100 |
| 2023-01-27 | 27.92 | $15.69 | 50000 |
| 2023-01-26 | 27.38 | $15.73 | 87200 |
| 2023-01-25 | 26.84 | $15.75 | 58900 |
| 2023-01-24 | 26.37 | $15.55 | 43518 |
| 2023-01-23 | 25.88 | $15.58 | 44600 |
| 2023-01-20 | 25.50 | $15.56 | 46100 |
| 2023-01-19 | 25.10 | $15.69 | 25800 |
| 2023-01-18 | 24.08 | $15.74 | 28700 |
| 2023-01-17 | 22.90 | $15.78 | 70800 |
| 2023-01-13 | 21.66 | $15.71 | 115938 |
| 2023-01-12 | 20.39 | $15.70 | 59924 |
| 2023-01-11 | 19.26 | $15.63 | 168600 |
| 2023-01-10 | 18.09 | $15.31 | 60042 |
| 2023-01-09 | 17.42 | $15.16 | 62000 |
| 2023-01-06 | 16.90 | $15.08 | 51201 |
| 2023-01-05 | 16.58 | $14.85 | 74519 |
| 2023-01-04 | 16.62 | $14.85 | 45528 |
| 2023-01-03 | 16.56 | $14.77 | 86300 |
| 2022-12-30 | 16.72 | $14.69 | 146800 |
| 2022-12-29 | 16.88 | $14.79 | 218637 |
| 2022-12-28 | 17.37 | $14.46 | 86318 |
| 2022-12-27 | 18.04 | $14.51 | 90029 |
| 2022-12-23 | 18.85 | $14.79 | 79800 |
| 2022-12-22 | 19.66 | $14.64 | 140900 |
| 2022-12-21 | 20.68 | $14.76 | 188037 |
| 2022-12-20 | 21.42 | $14.78 | 207423 |
| 2022-12-19 | 22.19 | $14.97 | 103800 |
| 2022-12-16 | 22.46 | $15.08 | 151246 |
| 2022-12-15 | 22.73 | $15.15 | 78708 |
| 2022-12-14 | 23.25 | $15.22 | 184831 |
| 2022-12-13 | 23.40 | $15.18 | 74230 |
| 2022-12-12 | 23.33 | $15.29 | 68844 |
| 2022-12-09 | 23.16 | $15.47 | 65105 |
| 2022-12-08 | 22.05 | $15.59 | 46900 |
| 2022-12-07 | 20.81 | $15.57 | 100700 |
| 2022-12-06 | 19.50 | $15.61 | 106800 |
| 2022-12-05 | 17.76 | $15.79 | 1.1M |
| 2022-12-02 | 15.92 | $15.46 | 81200 |
| 2022-12-01 | 15.01 | $15.36 | 76441 |
| 2022-11-30 | 14.26 | $15.31 | 101248 |
| 2022-11-29 | 13.63 | $15.00 | 56110 |
| 2022-11-28 | 13.74 | $14.88 | 144800 |
| 2022-11-25 | 13.95 | $14.97 | 22134 |
| 2022-11-23 | 13.56 | $14.93 | 72733 |
| 2022-11-22 | 13.16 | $14.96 | 115700 |
| 2022-11-21 | 12.99 | $14.78 | 142600 |
| 2022-11-18 | 13.26 | $14.67 | 110100 |
| 2022-11-17 | 13.55 | $14.71 | 128100 |
| 2022-11-16 | 13.98 | $14.78 | 48130 |
| 2022-11-15 | 14.01 | $14.87 | 71200 |
| 2022-11-14 | 14.14 | $14.76 | 91607 |
| 2022-11-11 | 14.51 | $14.86 | 111500 |
| 2022-11-10 | 14.57 | $14.89 | 45200 |
| 2022-11-09 | 14.71 | $14.61 | 53245 |
| 2022-11-08 | 15.36 | $14.83 | 67500 |
| 2022-11-07 | 15.68 | $14.73 | 111600 |
| 2022-11-04 | 16.02 | $14.74 | 30600 |
| 2022-11-03 | 16.60 | $14.70 | 48900 |
| 2022-11-02 | 17.21 | $14.70 | 31300 |
| 2022-11-01 | 17.58 | $14.86 | 38922 |
| 2022-10-31 | 18.15 | $14.64 | 61746 |
| 2022-10-28 | 19.06 | $14.66 | 100246 |
| 2022-10-27 | 19.91 | $14.61 | 92728 |
| 2022-10-26 | 20.81 | $14.65 | 46820 |
| 2022-10-25 | 21.80 | $14.60 | 42049 |
| 2022-10-24 | 22.87 | $14.41 | 32648 |
| 2022-10-21 | 23.51 | $14.34 | 41943 |
| 2022-10-20 | 23.86 | $14.20 | 46700 |
| 2022-10-19 | 24.08 | $14.15 | 60200 |
| 2022-10-18 | 24.12 | $14.30 | 82600 |
| 2022-10-17 | 24.16 | $14.06 | 72343 |
| 2022-10-14 | 23.76 | $13.95 | 64140 |
| 2022-10-13 | 23.33 | $14.06 | 101134 |
| 2022-10-12 | 22.58 | $14.15 | 149102 |
| 2022-10-11 | 22.29 | $14.30 | 40327 |
| 2022-10-10 | 22.28 | $14.41 | 47745 |
| 2022-10-07 | 22.61 | $14.61 | 52929 |
| 2022-10-06 | 23.18 | $14.77 | 46400 |
| 2022-10-05 | 24.16 | $14.73 | 19100 |
| 2022-10-04 | 25.00 | $14.84 | 53944 |
| 2022-10-03 | 25.93 | $14.57 | 46500 |
| 2022-09-30 | 25.92 | $14.37 | 122102 |
| 2022-09-29 | 25.22 | $14.26 | 61642 |
| 2022-09-28 | 24.48 | $14.44 | 49400 |
| 2022-09-27 | 23.62 | $14.16 | 48405 |
| 2022-09-26 | 22.37 | $14.16 | 51948 |
| 2022-09-23 | 21.05 | $14.36 | 50735 |
| 2022-09-22 | 19.95 | $14.63 | 47000 |
| 2022-09-21 | 19.31 | $14.76 | 27517 |
| 2022-09-20 | 18.78 | $14.74 | 31400 |
| 2022-09-19 | 18.30 | $14.91 | 32810 |
| 2022-09-16 | 17.90 | $14.93 | 21939 |
| 2022-09-15 | 17.60 | $14.95 | 84618 |
| 2022-09-14 | 17.50 | $15.21 | 43100 |
| 2022-09-13 | 17.92 | $15.24 | 35600 |
| 2022-09-12 | 18.08 | $15.42 | 75400 |
| 2022-09-09 | 18.63 | $15.37 | 46729 |
| 2022-09-08 | 18.98 | $15.20 | 50000 |
| 2022-09-07 | 18.78 | $15.12 | 55608 |
| 2022-09-06 | 18.23 | $15.00 | 77012 |
| 2022-09-02 | 17.64 | $15.19 | 28510 |
| 2022-09-01 | 17.61 | $15.21 | 31100 |
| 2022-08-31 | 17.50 | $15.21 | 72427 |
| 2022-08-30 | 17.53 | $15.26 | 36800 |
| 2022-08-29 | 17.64 | $15.39 | 30300 |
| 2022-08-26 | 18.19 | $15.45 | 23707 |
| 2022-08-25 | 18.88 | $15.59 | 62200 |
| 2022-08-24 | 19.87 | $15.50 | 121100 |
| 2022-08-23 | 20.92 | $15.53 | 22926 |
| 2022-08-22 | 21.85 | $15.50 | 48100 |
| 2022-08-19 | 22.83 | $15.59 | 86547 |
| 2022-08-18 | 23.73 | $15.77 | 29600 |
| 2022-08-17 | 24.18 | $15.72 | 53234 |
| 2022-08-16 | 24.65 | $16.01 | 49831 |
| 2022-08-15 | 24.11 | $16.00 | 47243 |
| 2022-08-12 | 23.55 | $15.99 | 33014 |
| 2022-08-11 | 23.04 | $15.94 | 28400 |
| 2022-08-10 | 22.44 | $16.03 | 59232 |
| 2022-08-09 | 21.81 | $15.81 | 25100 |
| 2022-08-08 | 21.71 | $15.83 | 67600 |
| 2022-08-05 | 21.50 | $15.96 | 50400 |
| 2022-08-04 | 21.29 | $16.15 | 47333 |
| 2022-08-03 | 20.20 | $16.07 | 53300 |
| 2022-08-02 | 19.27 | $15.90 | 40635 |
| 2022-08-01 | 18.58 | $15.80 | 43800 |
| 2022-07-29 | 18.13 | $15.59 | 58137 |
| 2022-07-28 | 17.83 | $15.59 | 98000 |
| 2022-07-27 | 17.51 | $15.64 | 49032 |
| 2022-07-26 | 17.54 | $15.48 | 74603 |
| 2022-07-25 | 17.87 | $15.51 | 19407 |
| 2022-07-22 | 17.84 | $15.53 | 61400 |
| 2022-07-21 | 17.80 | $15.44 | 28136 |
| 2022-07-20 | 18.19 | $15.32 | 47500 |
| 2022-07-19 | 18.64 | $15.16 | 31831 |
| 2022-07-18 | 19.39 | $14.92 | 72732 |
| 2022-07-15 | 20.15 | $15.02 | 67204 |
| 2022-07-14 | 20.86 | $14.88 | 161208 |
| 2022-07-13 | 21.12 | $15.08 | 35300 |
| 2022-07-12 | 21.82 | $15.10 | 29200 |
| 2022-07-11 | 22.67 | $15.02 | 61516 |
| 2022-07-08 | 23.35 | $15.08 | 35500 |
| 2022-07-07 | 24.26 | $15.18 | 38122 |
| 2022-07-06 | 25.42 | $15.05 | 49700 |
| 2022-07-05 | 26.40 | $15.04 | 56848 |
| 2022-07-01 | 27.49 | $15.07 | 41200 |
| 2022-06-30 | 28.29 | $14.91 | 63324 |
| 2022-06-29 | 28.64 | $14.78 | 41600 |
| 2022-06-28 | 28.74 | $14.80 | 60310 |
| 2022-06-27 | 29.06 | $14.88 | 43028 |
| 2022-06-24 | 29.05 | $14.78 | 61514 |
| 2022-06-23 | 29.04 | $14.75 | 41342 |
| 2022-06-22 | 28.45 | $14.62 | 60500 |
| 2022-06-21 | 27.68 | $14.66 | 82300 |
| 2022-06-17 | 26.87 | $14.60 | 110500 |
| 2022-06-16 | 25.63 | $14.60 | 112600 |
| 2022-06-15 | 24.37 | $15.18 | 58120 |
| 2022-06-14 | 23.75 | $15.17 | 97831 |
| 2022-06-13 | 22.95 | $15.08 | 85933 |
| 2022-06-10 | 22.13 | $15.58 | 50040 |
| 2022-06-09 | 22.24 | $15.79 | 77600 |
| 2022-06-08 | 22.98 | $15.83 | 107142 |
| 2022-06-07 | 23.92 | $15.85 | 55127 |
| 2022-06-06 | 24.91 | $15.88 | 74000 |
| 2022-06-03 | 25.96 | $15.83 | 116244 |
| 2022-06-02 | 26.89 | $15.87 | 177300 |
| 2022-06-01 | 27.61 | $15.85 | 107015 |
| 2022-05-31 | 28.50 | $15.87 | 118525 |
| 2022-05-27 | 29.44 | $16.05 | 34414 |
| 2022-05-26 | 30.93 | $15.85 | 142812 |
| 2022-05-25 | 31.82 | $15.71 | 79500 |
| 2022-05-24 | 32.19 | $15.58 | 58004 |
| 2022-05-23 | 32.41 | $15.69 | 61436 |
| 2022-05-20 | 32.64 | $15.48 | 40705 |
| 2022-05-19 | 32.13 | $15.52 | 25706 |
| 2022-05-18 | 31.62 | $15.50 | 78800 |
| 2022-05-17 | 30.99 | $15.55 | 50700 |
| 2022-05-16 | 30.33 | $15.43 | 41100 |
| 2022-05-13 | 29.14 | $15.42 | 49000 |
| 2022-05-12 | 27.90 | $15.44 | 140834 |
| 2022-05-11 | 26.64 | $15.74 | 64400 |
| 2022-05-10 | 25.81 | $15.84 | 32625 |
| 2022-05-09 | 25.01 | $15.71 | 42638 |
| 2022-05-06 | 24.17 | $16.05 | 22035 |
| 2022-05-05 | 23.90 | $16.24 | 62000 |
| 2022-05-04 | 23.78 | $16.38 | 52300 |
| 2022-05-03 | 23.53 | $16.10 | 46318 |
| 2022-05-02 | 22.70 | $16.13 | 90800 |
| 2022-04-29 | 21.97 | $16.22 | 84200 |
| 2022-04-28 | 21.29 | $16.36 | 80245 |
| 2022-04-27 | 20.97 | $16.37 | 61400 |
| 2022-04-26 | 20.68 | $16.53 | 65400 |
| 2022-04-25 | 20.69 | $16.61 | 47812 |
| 2022-04-22 | 20.69 | $16.54 | 51507 |
| 2022-04-21 | 20.90 | $16.61 | 108323 |
| 2022-04-20 | 21.18 | $16.53 | 97019 |
| 2022-04-19 | 21.30 | $16.43 | 89017 |
| 2022-04-18 | 21.10 | $16.23 | 100600 |
| 2022-04-14 | 20.68 | $16.33 | 21949 |
| 2022-04-13 | 20.54 | $16.44 | 70200 |
| 2022-04-12 | 20.57 | $16.59 | 92400 |
| 2022-04-11 | 20.43 | $16.34 | 230837 |
| 2022-04-08 | 20.28 | $16.74 | 17633 |
| 2022-04-07 | 21.04 | $16.78 | 37600 |
| 2022-04-06 | 21.97 | $16.78 | 57012 |
| 2022-04-05 | 23.01 | $16.91 | 38938 |
| 2022-04-04 | 23.91 | $17.09 | 32300 |
| 2022-04-01 | 24.86 | $16.86 | 55900 |
| 2022-03-31 | 25.95 | $16.73 | 81900 |
| 2022-03-30 | 27.27 | $16.72 | 90900 |
| 2022-03-29 | 28.66 | $16.95 | 157400 |
| 2022-03-28 | 30.13 | $16.55 | 115349 |
| 2022-03-25 | 30.90 | $16.68 | 206311 |
| 2022-03-24 | 31.71 | $16.58 | 26330 |
| 2022-03-23 | 31.46 | $16.56 | 43900 |
| 2022-03-22 | 31.25 | $16.68 | 28000 |
| 2022-03-21 | 31.28 | $16.69 | 25700 |
| 2022-03-18 | 31.31 | $16.87 | 49900 |
| 2022-03-17 | 31.34 | $16.81 | 70400 |
| 2022-03-16 | 31.03 | $16.58 | 24600 |
| 2022-03-15 | 30.10 | $16.45 | 49239 |
| 2022-03-14 | 28.84 | $16.38 | 77500 |
| 2022-03-11 | 27.58 | $16.61 | 69331 |
| 2022-03-10 | 26.67 | $16.61 | 199500 |
| 2022-03-09 | 25.72 | $16.91 | 38600 |
| 2022-03-08 | 25.17 | $16.82 | 36708 |
| 2022-03-07 | 24.42 | $16.85 | 71200 |
| 2022-03-04 | 23.73 | $17.00 | 49000 |
| 2022-03-03 | 23.32 | $17.18 | 24201 |
| 2022-03-02 | 23.23 | $17.17 | 24700 |
| 2022-03-01 | 22.99 | $17.08 | 78407 |
| 2022-02-28 | 22.73 | $17.10 | 52300 |
| 2022-02-25 | 22.32 | $17.14 | 44900 |
| 2022-02-24 | 21.74 | $16.91 | 84200 |
| 2022-02-23 | 20.36 | $16.84 | 67305 |
| 2022-02-22 | 19.11 | $16.85 | 132300 |
| 2022-02-18 | 17.83 | $16.99 | 91416 |
| 2022-02-17 | 16.71 | $17.12 | 15333 |
| 2022-02-16 | 15.74 | $17.17 | 55533 |
| 2022-02-15 | 14.72 | $17.08 | 70127 |
| 2022-02-14 | 13.27 | $17.07 | 62114 |
| 2022-02-11 | 12.24 | $17.26 | 50500 |
| 2022-02-10 | 11.56 | $17.39 | 42800 |
| 2022-02-09 | 11.15 | $17.71 | 49304 |
| 2022-02-08 | 11.32 | $17.58 | 37800 |
| 2022-02-07 | 10.89 | $17.59 | 39729 |
| 2022-02-04 | 10.47 | $17.64 | 35827 |
| 2022-02-03 | 10.20 | $17.80 | 52647 |
| 2022-02-02 | 10.01 | $17.84 | 70247 |
| 2022-02-01 | 10.10 | $17.90 | 65722 |
| 2022-01-31 | 10.26 | $17.81 | 21200 |
| 2022-01-28 | 10.29 | $17.76 | 48400 |
| 2022-01-27 | 10.35 | $17.91 | 67600 |
| 2022-01-26 | 10.73 | $17.97 | 99200 |
| 2022-01-25 | 11.03 | $17.82 | 138742 |
| 2022-01-24 | 11.35 | $17.93 | 93525 |
| 2022-01-21 | 10.85 | $18.08 | 58400 |
| 2022-01-20 | 10.93 | $18.44 | 110301 |
| 2022-01-19 | 10.84 | $18.35 | 110144 |
| 2022-01-18 | 11.05 | $18.30 | 44700 |
| 2022-01-14 | 11.41 | $18.47 | 119900 |
| 2022-01-13 | 10.92 | $18.50 | 94619 |
| 2022-01-12 | 10.39 | $18.51 | 106400 |
| 2022-01-11 | 10.11 | $18.32 | 39900 |
| 2022-01-10 | 10.35 | $18.27 | 63500 |
| 2022-01-07 | 10.88 | $18.27 | 34900 |
| 2022-01-06 | 11.44 | $18.26 | 43200 |
| 2022-01-05 | 12.02 | $18.33 | 111200 |
| 2022-01-04 | 12.51 | $18.32 | 90306 |
| 2022-01-03 | 12.86 | $18.42 | 39211 |
| 2021-12-31 | 12.93 | $18.43 | 286235 |
| 2021-12-30 | 13.18 | $18.41 | 331300 |
| 2021-12-29 | 13.44 | $18.31 | 237300 |
| 2021-12-28 | 14.07 | $18.30 | 469302 |
| 2021-12-27 | 14.73 | $18.35 | 372600 |
| 2021-12-23 | 15.17 | $18.48 | 161402 |
| 2021-12-22 | 15.28 | $18.41 | 103504 |
| 2021-12-21 | 15.82 | $18.28 | 126600 |
| 2021-12-20 | 16.55 | $18.11 | 202800 |
| 2021-12-17 | 16.65 | $18.15 | 169500 |
| 2021-12-16 | 17.10 | $18.24 | 245100 |
| 2021-12-15 | 17.82 | $18.26 | 290133 |
| 2021-12-14 | 18.17 | $18.22 | 132931 |
| 2021-12-13 | 18.85 | $18.19 | 156100 |
| 2021-12-10 | 19.77 | $18.15 | 182336 |
| 2021-12-09 | 20.73 | $18.18 | 101100 |
| 2021-12-08 | 21.55 | $18.10 | 342319 |
| 2021-12-07 | 22.41 | $18.16 | 128721 |
| 2021-12-06 | 23.53 | $18.09 | 203229 |
| 2021-12-03 | 23.98 | $18.04 | 146549 |
| 2021-12-02 | 24.05 | $18.12 | 137505 |
| 2021-12-01 | 24.13 | $18.01 | 244900 |
| 2021-11-30 | 24.21 | $17.97 | 251734 |
| 2021-11-29 | 23.76 | $18.07 | 306100 |
| 2021-11-26 | 23.49 | $18.10 | 27047 |
| 2021-11-24 | 22.91 | $18.20 | 99619 |
| 2021-11-23 | 22.68 | $18.22 | 141900 |
| 2021-11-22 | 22.59 | $18.25 | 168910 |
| 2021-11-19 | 22.50 | $18.42 | 208000 |
| 2021-11-18 | 23.28 | $18.52 | 113904 |
| 2021-11-17 | 24.37 | $18.62 | 67319 |
| 2021-11-16 | 25.22 | $18.70 | 128200 |
| 2021-11-15 | 26.12 | $18.58 | 106600 |
| 2021-11-12 | 27.23 | $18.64 | 80426 |
| 2021-11-11 | 28.27 | $18.64 | 68032 |
| 2021-11-10 | 29.69 | $18.65 | 112419 |
| 2021-11-09 | 31.18 | $18.78 | 69903 |
| 2021-11-08 | 32.18 | $18.80 | 53200 |
| 2021-11-05 | 33.08 | $18.77 | 52239 |
| 2021-11-04 | 34.02 | $18.79 | 79732 |
| 2021-11-03 | 35.01 | $18.80 | 64320 |
| 2021-11-02 | 35.87 | $18.76 | 64208 |
| 2021-11-01 | 36.93 | $18.70 | 57117 |
| 2021-10-29 | 38.05 | $18.66 | 189800 |
| 2021-10-28 | 39.23 | $18.70 | 51626 |
| 2021-10-27 | 40.05 | $18.68 | 240300 |
| 2021-10-26 | 40.90 | $18.80 | 91141 |
| 2021-10-25 | 41.68 | $18.69 | 156700 |
| 2021-10-22 | 42.33 | $18.85 | 57200 |
| 2021-10-21 | 43.01 | $18.73 | 76916 |
| 2021-10-20 | 43.84 | $18.76 | 135302 |
| 2021-10-19 | 44.44 | $18.75 | 86500 |
| 2021-10-18 | 45.23 | $18.72 | 43700 |
| 2021-10-15 | 46.07 | $18.67 | 68900 |
| 2021-10-14 | 47.05 | $18.65 | 80301 |
| 2021-10-13 | 48.08 | $18.74 | 40324 |
| 2021-10-12 | 49.44 | $18.69 | 123800 |
| 2021-10-11 | 50.84 | $18.95 | 29400 |
| 2021-10-08 | 51.62 | $18.96 | 42000 |
| 2021-10-07 | 52.46 | $18.95 | 53832 |
| 2021-10-06 | 53.35 | $18.86 | 50633 |
| 2021-10-05 | 54.29 | $19.02 | 51900 |
| 2021-10-04 | 54.72 | $19.06 | 300500 |
| 2021-10-01 | 55.17 | $18.79 | 23933 |
| 2021-09-30 | 56.20 | $18.77 | 65900 |
| 2021-09-29 | 57.35 | $18.63 | 108833 |
| 2021-09-28 | 58.73 | $18.56 | 148318 |
| 2021-09-27 | 60.27 | $18.58 | 176400 |
| 2021-09-24 | 61.65 | $18.66 | 38800 |
| 2021-09-23 | 62.73 | $18.73 | 93436 |
| 2021-09-22 | 63.85 | $18.74 | 60300 |
| 2021-09-21 | 64.89 | $18.69 | 82616 |
| 2021-09-20 | 66.08 | $18.67 | 52700 |
| 2021-09-17 | 67.18 | $18.79 | 59932 |
| 2021-09-16 | 68.03 | $18.89 | 120345 |
| 2021-09-15 | 68.62 | $19.12 | 56800 |
| 2021-09-14 | 68.76 | $19.07 | 80000 |
| 2021-09-13 | 68.93 | $19.00 | 121300 |
| 2021-09-10 | 69.16 | $18.90 | 63400 |
| 2021-09-09 | 69.36 | $18.97 | 34400 |
| 2021-09-08 | 69.43 | $18.95 | 120139 |
| 2021-09-07 | 69.51 | $19.02 | 45214 |
| 2021-09-03 | 69.58 | $19.10 | 36000 |
| 2021-09-02 | 69.40 | $19.03 | 39500 |
| 2021-09-01 | 69.23 | $18.96 | 101332 |
| 2021-08-31 | 69.05 | $18.99 | 53200 |
| 2021-08-30 | 68.88 | $19.01 | 101200 |
| 2021-08-27 | 68.69 | $19.01 | 43100 |
| 2021-08-26 | 68.51 | $18.90 | 139000 |
| 2021-08-25 | 68.29 | $19.07 | 44200 |
| 2021-08-24 | 67.77 | $19.06 | 56500 |
| 2021-08-23 | 67.23 | $19.08 | 63800 |
| 2021-08-20 | 66.66 | $19.07 | 43800 |
| 2021-08-19 | 65.99 | $19.08 | 20900 |
| 2021-08-18 | 65.30 | $19.12 | 19100 |
| 2021-08-17 | 64.57 | $19.13 | 47002 |
| 2021-08-16 | 63.67 | $19.14 | 40720 |
| 2021-08-13 | 62.69 | $19.21 | 45433 |
| 2021-08-12 | 61.64 | $19.23 | 53100 |
| 2021-08-11 | 60.48 | $19.40 | 25515 |
| 2021-08-10 | 59.04 | $19.41 | 27900 |
| 2021-08-09 | 57.48 | $19.46 | 34011 |
| 2021-08-06 | 55.83 | $19.44 | 23100 |
| 2021-08-05 | 54.10 | $19.34 | 55922 |
| 2021-08-04 | 52.28 | $19.42 | 38901 |
| 2021-08-03 | 50.36 | $19.38 | 41722 |
| 2021-08-02 | 48.34 | $19.25 | 16019 |
| 2021-07-30 | 46.22 | $19.50 | 42445 |
| 2021-07-29 | 43.99 | $19.27 | 111740 |
| 2021-07-28 | 41.65 | $19.19 | 34800 |
| 2021-07-27 | 39.20 | $19.14 | 20006 |
| 2021-07-26 | 36.59 | $19.13 | 28042 |
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