Is Selective Insurance Group, Inc. (SIGIP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Selective Insurance Group, Inc. (SIGIP) research center and poll results.
NASDAQ : SIGIP
Selective Insurance Group, Inc. — Technical Indicators
$15.79 USD
$0.02 (0.13%)
- Volume
- 7.9K
- Average Volume
- 32.28K
- Market Capitalization
- $5.77B
- P/E Ratio
- 11.92
- Dividend Yield
- 1.73%
- Price Target
- Year High
- $18.71
- Year Low
- $15.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $6077.95
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.90
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.72
Average
18.73
Maximum
26.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.90 | $15.79 | 7902 |
| 2026-07-23 | 15.91 | $15.77 | 9100 |
| 2026-07-22 | 15.90 | $15.88 | 7300 |
| 2026-07-21 | 15.91 | $15.97 | 10117 |
| 2026-07-20 | 15.90 | $15.96 | 2000 |
| 2026-07-17 | 15.91 | $15.95 | 19528 |
| 2026-07-16 | 15.91 | $15.91 | 4313 |
| 2026-07-15 | 15.91 | $15.86 | 8328 |
| 2026-07-14 | 15.91 | $15.83 | 700 |
| 2026-07-13 | 15.92 | $15.91 | 1400 |
| 2026-07-10 | 15.93 | $15.86 | 3812 |
| 2026-07-09 | 15.93 | $15.83 | 6400 |
| 2026-07-08 | 15.94 | $15.76 | 3347 |
| 2026-07-07 | 15.95 | $15.85 | 5911 |
| 2026-07-06 | 15.96 | $15.95 | 706702 |
| 2026-07-02 | 15.97 | $16.08 | 1200 |
| 2026-07-01 | 15.98 | $15.93 | 10200 |
| 2026-06-30 | 15.98 | $15.76 | 50000 |
| 2026-06-29 | 16.00 | $16.12 | 9905 |
| 2026-06-26 | 15.99 | $16.04 | 10600 |
| 2026-06-25 | 16.02 | $15.88 | 8604 |
| 2026-06-24 | 16.06 | $15.76 | 6000 |
| 2026-06-23 | 16.09 | $15.95 | 2600 |
| 2026-06-22 | 16.12 | $15.88 | 6800 |
| 2026-06-18 | 16.15 | $16.01 | 5700 |
| 2026-06-17 | 16.17 | $15.98 | 2000 |
| 2026-06-16 | 16.20 | $16.02 | 14900 |
| 2026-06-15 | 16.23 | $15.88 | 935545 |
| 2026-06-12 | 16.26 | $15.97 | 3500 |
| 2026-06-11 | 16.30 | $16.02 | 4800 |
| 2026-06-10 | 16.34 | $15.95 | 3422 |
| 2026-06-09 | 16.37 | $15.98 | 8134 |
| 2026-06-08 | 16.42 | $16.02 | 3100 |
| 2026-06-05 | 16.46 | $16.05 | 7126 |
| 2026-06-04 | 16.49 | $16.18 | 3031 |
| 2026-06-03 | 16.51 | $16.15 | 1008 |
| 2026-06-02 | 16.54 | $16.08 | 5439 |
| 2026-06-01 | 16.56 | $16.04 | 5100 |
| 2026-05-29 | 16.59 | $16.05 | 14400 |
| 2026-05-28 | 16.62 | $16.53 | 821 |
| 2026-05-27 | 16.62 | $16.60 | 6177 |
| 2026-05-26 | 16.63 | $16.52 | 5412 |
| 2026-05-22 | 16.63 | $16.42 | 5326 |
| 2026-05-21 | 16.63 | $16.49 | 4400 |
| 2026-05-20 | 16.62 | $16.55 | 1735 |
| 2026-05-19 | 16.61 | $16.46 | 3349 |
| 2026-05-18 | 16.60 | $16.63 | 6241 |
| 2026-05-15 | 16.59 | $16.51 | 5412 |
| 2026-05-14 | 16.58 | $16.76 | 1000 |
| 2026-05-13 | 16.56 | $16.73 | 1048 |
| 2026-05-12 | 16.54 | $16.71 | 3722 |
| 2026-05-11 | 16.53 | $16.84 | 11000 |
| 2026-05-08 | 16.50 | $16.81 | 1519 |
| 2026-05-07 | 16.47 | $16.74 | 2049 |
| 2026-05-06 | 16.44 | $16.66 | 4600 |
| 2026-05-05 | 16.42 | $16.67 | 1504 |
| 2026-05-04 | 16.39 | $16.57 | 3100 |
| 2026-05-01 | 16.37 | $16.62 | 2047 |
| 2026-04-30 | 16.34 | $16.62 | 3535 |
| 2026-04-29 | 16.31 | $16.58 | 2100 |
| 2026-04-28 | 16.27 | $16.64 | 7023 |
| 2026-04-27 | 16.25 | $16.50 | 2400 |
| 2026-04-24 | 16.24 | $16.44 | 5944 |
| 2026-04-23 | 16.23 | $16.38 | 3123 |
| 2026-04-22 | 16.23 | $16.30 | 3900 |
| 2026-04-21 | 16.23 | $16.35 | 1929 |
| 2026-04-20 | 16.23 | $16.42 | 1936 |
| 2026-04-17 | 16.22 | $16.33 | 4424 |
| 2026-04-16 | 16.22 | $16.31 | 8510 |
| 2026-04-15 | 16.23 | $16.35 | 2704 |
| 2026-04-14 | 16.23 | $16.38 | 5148 |
| 2026-04-13 | 16.24 | $16.25 | 2600 |
| 2026-04-10 | 16.25 | $16.27 | 3500 |
| 2026-04-09 | 16.26 | $16.22 | 4300 |
| 2026-04-08 | 16.27 | $16.20 | 5300 |
| 2026-04-07 | 16.29 | $16.14 | 3239 |
| 2026-04-06 | 16.31 | $16.14 | 3600 |
| 2026-04-02 | 16.33 | $16.02 | 5400 |
| 2026-04-01 | 16.37 | $16.01 | 7200 |
| 2026-03-31 | 16.41 | $15.82 | 36334 |
| 2026-03-30 | 16.46 | $16.11 | 6057 |
| 2026-03-27 | 16.51 | $16.30 | 2500 |
| 2026-03-26 | 16.54 | $16.25 | 6532 |
| 2026-03-25 | 16.59 | $16.38 | 3600 |
| 2026-03-24 | 16.64 | $16.37 | 3900 |
| 2026-03-23 | 16.68 | $16.39 | 2000 |
| 2026-03-20 | 16.73 | $16.23 | 11000 |
| 2026-03-19 | 16.79 | $16.35 | 3400 |
| 2026-03-18 | 16.85 | $16.45 | 1800 |
| 2026-03-17 | 16.89 | $16.41 | 7616 |
| 2026-03-16 | 16.94 | $16.41 | 10118 |
| 2026-03-13 | 16.98 | $16.44 | 7225 |
| 2026-03-12 | 17.02 | $16.55 | 3037 |
| 2026-03-11 | 17.06 | $16.47 | 5000 |
| 2026-03-10 | 17.10 | $16.56 | 4595 |
| 2026-03-09 | 17.13 | $16.53 | 5493 |
| 2026-03-06 | 17.16 | $16.60 | 5517 |
| 2026-03-05 | 17.19 | $16.70 | 5800 |
| 2026-03-04 | 17.21 | $16.82 | 4400 |
| 2026-03-03 | 17.22 | $16.96 | 3600 |
| 2026-03-02 | 17.23 | $16.99 | 6913 |
| 2026-02-27 | 17.23 | $16.89 | 35900 |
| 2026-02-26 | 17.25 | $17.28 | 1100 |
| 2026-02-25 | 17.24 | $17.32 | 1500 |
| 2026-02-24 | 17.24 | $17.32 | 3328 |
| 2026-02-23 | 17.23 | $17.35 | 3400 |
| 2026-02-20 | 17.23 | $17.45 | 1800 |
| 2026-02-19 | 17.21 | $17.41 | 1724 |
| 2026-02-18 | 17.20 | $17.42 | 1103 |
| 2026-02-17 | 17.17 | $17.39 | 4300 |
| 2026-02-13 | 17.16 | $17.23 | 4028 |
| 2026-02-12 | 17.15 | $17.25 | 4000 |
| 2026-02-11 | 17.14 | $17.25 | 2400 |
| 2026-02-10 | 17.12 | $17.25 | 4300 |
| 2026-02-09 | 17.10 | $17.20 | 9200 |
| 2026-02-06 | 17.08 | $17.18 | 13725 |
| 2026-02-05 | 17.07 | $17.07 | 2033 |
| 2026-02-04 | 17.06 | $17.15 | 5428 |
| 2026-02-03 | 17.05 | $17.12 | 6519 |
| 2026-02-02 | 17.04 | $17.11 | 8114 |
| 2026-01-30 | 17.03 | $17.02 | 2900 |
| 2026-01-29 | 17.01 | $17.16 | 2000 |
| 2026-01-28 | 17.00 | $17.18 | 3044 |
| 2026-01-27 | 16.97 | $17.19 | 4028 |
| 2026-01-26 | 16.95 | $17.23 | 6400 |
| 2026-01-23 | 16.94 | $17.24 | 2400 |
| 2026-01-22 | 16.91 | $17.24 | 12000 |
| 2026-01-21 | 16.90 | $17.02 | 7225 |
| 2026-01-20 | 16.89 | $16.91 | 8520 |
| 2026-01-16 | 16.88 | $17.10 | 5005 |
| 2026-01-15 | 16.87 | $17.10 | 4900 |
| 2026-01-14 | 16.85 | $16.99 | 16226 |
| 2026-01-13 | 16.83 | $16.91 | 3928 |
| 2026-01-12 | 16.82 | $16.85 | 3706 |
| 2026-01-09 | 16.82 | $16.90 | 4500 |
| 2026-01-08 | 16.82 | $16.87 | 3200 |
| 2026-01-07 | 16.81 | $16.87 | 3200 |
| 2026-01-06 | 16.81 | $16.99 | 2711 |
| 2026-01-05 | 16.80 | $16.91 | 5019 |
| 2026-01-02 | 16.80 | $16.89 | 4439 |
| 2025-12-31 | 16.80 | $16.72 | 23812 |
| 2025-12-30 | 16.80 | $16.81 | 8200 |
| 2025-12-29 | 16.80 | $16.68 | 27406 |
| 2025-12-26 | 16.83 | $16.85 | 5643 |
| 2025-12-24 | 16.84 | $16.85 | 9546 |
| 2025-12-23 | 16.86 | $16.80 | 10000 |
| 2025-12-22 | 16.88 | $16.90 | 18610 |
| 2025-12-19 | 16.89 | $16.88 | 8836 |
| 2025-12-18 | 16.90 | $16.73 | 13834 |
| 2025-12-17 | 16.92 | $16.82 | 25200 |
| 2025-12-16 | 16.93 | $16.73 | 2000 |
| 2025-12-15 | 16.95 | $16.69 | 4013 |
| 2025-12-12 | 16.97 | $16.70 | 11835 |
| 2025-12-11 | 16.99 | $16.83 | 5313 |
| 2025-12-10 | 17.01 | $16.78 | 4520 |
| 2025-12-09 | 17.04 | $16.83 | 13300 |
| 2025-12-08 | 17.07 | $16.78 | 2500 |
| 2025-12-05 | 17.10 | $16.83 | 2624 |
| 2025-12-04 | 17.14 | $16.85 | 4708 |
| 2025-12-03 | 17.17 | $16.86 | 6338 |
| 2025-12-02 | 17.20 | $16.86 | 12535 |
| 2025-12-01 | 17.23 | $16.81 | 6400 |
| 2025-11-28 | 17.26 | $17.13 | 1622 |
| 2025-11-26 | 17.29 | $17.23 | 6300 |
| 2025-11-25 | 17.32 | $17.19 | 9900 |
| 2025-11-24 | 17.36 | $17.12 | 5900 |
| 2025-11-21 | 17.39 | $17.09 | 3200 |
| 2025-11-20 | 17.44 | $17.06 | 6400 |
| 2025-11-19 | 17.47 | $17.14 | 5100 |
| 2025-11-18 | 17.51 | $17.14 | 4333 |
| 2025-11-17 | 17.55 | $16.99 | 3000 |
| 2025-11-14 | 17.60 | $17.17 | 6900 |
| 2025-11-13 | 17.63 | $17.03 | 5949 |
| 2025-11-12 | 17.66 | $17.23 | 4310 |
| 2025-11-11 | 17.69 | $17.39 | 3300 |
| 2025-11-10 | 17.70 | $17.40 | 4346 |
| 2025-11-07 | 17.73 | $17.49 | 8829 |
| 2025-11-06 | 17.74 | $17.64 | 8536 |
| 2025-11-05 | 17.76 | $17.41 | 2132 |
| 2025-11-04 | 17.80 | $17.41 | 2000 |
| 2025-11-03 | 17.86 | $17.48 | 4101 |
| 2025-10-31 | 17.91 | $17.54 | 16417 |
| 2025-10-30 | 17.96 | $17.73 | 4824 |
| 2025-10-29 | 18.00 | $17.82 | 4400 |
| 2025-10-28 | 18.05 | $17.82 | 2326 |
| 2025-10-27 | 18.08 | $17.91 | 3407 |
| 2025-10-24 | 18.12 | $17.91 | 2741 |
| 2025-10-23 | 18.14 | $17.69 | 1617 |
| 2025-10-22 | 18.18 | $18.00 | 6031 |
| 2025-10-21 | 18.20 | $18.02 | 1100 |
| 2025-10-20 | 18.22 | $17.96 | 9747 |
| 2025-10-17 | 18.25 | $17.73 | 2300 |
| 2025-10-16 | 18.29 | $17.70 | 2528 |
| 2025-10-15 | 18.33 | $17.77 | 5300 |
| 2025-10-14 | 18.37 | $17.63 | 5100 |
| 2025-10-13 | 18.42 | $17.86 | 3308 |
| 2025-10-10 | 18.46 | $17.75 | 6705 |
| 2025-10-09 | 18.49 | $17.97 | 7323 |
| 2025-10-08 | 18.50 | $18.30 | 8100 |
| 2025-10-07 | 18.49 | $18.54 | 1700 |
| 2025-10-06 | 18.47 | $18.48 | 1800 |
| 2025-10-03 | 18.45 | $18.55 | 4505 |
| 2025-10-02 | 18.42 | $18.60 | 4600 |
| 2025-10-01 | 18.37 | $18.71 | 5300 |
| 2025-09-30 | 18.30 | $18.55 | 2200 |
| 2025-09-29 | 18.24 | $18.60 | 3117 |
| 2025-09-26 | 18.18 | $18.40 | 6705 |
| 2025-09-25 | 18.15 | $18.38 | 2300 |
| 2025-09-24 | 18.13 | $18.40 | 1000 |
| 2025-09-23 | 18.11 | $18.50 | 4043 |
| 2025-09-22 | 18.08 | $18.54 | 4800 |
| 2025-09-19 | 18.06 | $18.65 | 1545 |
| 2025-09-18 | 18.02 | $18.46 | 1229 |
| 2025-09-17 | 18.00 | $18.48 | 1500 |
| 2025-09-16 | 17.96 | $18.66 | 3900 |
| 2025-09-15 | 17.92 | $18.58 | 3020 |
| 2025-09-12 | 17.87 | $18.44 | 3049 |
| 2025-09-11 | 17.83 | $18.21 | 14148 |
| 2025-09-10 | 17.81 | $18.07 | 4900 |
| 2025-09-09 | 17.78 | $18.05 | 4400 |
| 2025-09-08 | 17.75 | $18.10 | 5200 |
| 2025-09-05 | 17.72 | $17.98 | 14346 |
| 2025-09-04 | 17.68 | $17.58 | 1715 |
| 2025-09-03 | 17.67 | $17.36 | 8420 |
| 2025-09-02 | 17.67 | $17.34 | 5720 |
| 2025-08-29 | 17.68 | $17.34 | 12824 |
| 2025-08-28 | 17.68 | $17.93 | 1100 |
| 2025-08-27 | 17.65 | $17.87 | 1209 |
| 2025-08-26 | 17.61 | $17.97 | 5700 |
| 2025-08-25 | 17.56 | $17.99 | 1639 |
| 2025-08-22 | 17.50 | $18.12 | 4333 |
| 2025-08-21 | 17.44 | $17.92 | 1600 |
| 2025-08-20 | 17.39 | $17.98 | 6800 |
| 2025-08-19 | 17.34 | $17.76 | 1811 |
| 2025-08-18 | 17.31 | $17.72 | 1300 |
| 2025-08-15 | 17.28 | $17.69 | 2917 |
| 2025-08-14 | 17.24 | $17.69 | 1500 |
| 2025-08-13 | 17.21 | $17.72 | 5528 |
| 2025-08-12 | 17.16 | $17.52 | 2311 |
| 2025-08-11 | 17.13 | $17.40 | 3800 |
| 2025-08-08 | 17.11 | $17.43 | 1900 |
| 2025-08-07 | 17.09 | $17.30 | 3200 |
| 2025-08-06 | 17.09 | $17.39 | 1700 |
| 2025-08-05 | 17.07 | $17.39 | 4523 |
| 2025-08-04 | 17.05 | $17.46 | 2100 |
| 2025-08-01 | 17.02 | $17.31 | 1100 |
| 2025-07-31 | 17.00 | $17.40 | 21921 |
| 2025-07-30 | 16.98 | $16.98 | 3641 |
| 2025-07-29 | 16.97 | $16.93 | 8622 |
| 2025-07-28 | 16.96 | $16.86 | 2535 |
| 2025-07-25 | 16.96 | $16.93 | 3509 |
| 2025-07-24 | 16.97 | $16.91 | 27007 |
| 2025-07-23 | 16.97 | $17.06 | 3427 |
| 2025-07-22 | 16.97 | $17.12 | 4916 |
| 2025-07-21 | 16.95 | $17.02 | 8100 |
| 2025-07-18 | 16.94 | $17.03 | 10900 |
| 2025-07-17 | 16.92 | $16.97 | 12924 |
| 2025-07-16 | 16.90 | $16.80 | 10300 |
| 2025-07-15 | 16.90 | $16.88 | 9200 |
| 2025-07-14 | 16.90 | $16.95 | 4600 |
| 2025-07-11 | 16.89 | $17.13 | 5019 |
| 2025-07-10 | 16.87 | $17.20 | 3406 |
| 2025-07-09 | 16.85 | $17.01 | 6000 |
| 2025-07-08 | 16.84 | $17.04 | 1500 |
| 2025-07-07 | 16.83 | $16.91 | 6323 |
| 2025-07-03 | 16.83 | $16.92 | 3600 |
| 2025-07-02 | 16.82 | $16.92 | 8114 |
| 2025-07-01 | 16.82 | $16.78 | 13500 |
| 2025-06-30 | 16.82 | $16.66 | 44300 |
| 2025-06-27 | 16.82 | $17.03 | 3100 |
| 2025-06-26 | 16.83 | $17.09 | 5101 |
| 2025-06-25 | 16.83 | $16.95 | 4700 |
| 2025-06-24 | 16.84 | $16.92 | 5131 |
| 2025-06-23 | 16.85 | $16.78 | 1400 |
| 2025-06-20 | 16.86 | $16.76 | 2600 |
| 2025-06-18 | 16.86 | $16.70 | 3531 |
| 2025-06-17 | 16.88 | $16.63 | 2240 |
| 2025-06-16 | 16.91 | $16.78 | 5024 |
| 2025-06-13 | 16.93 | $16.74 | 2419 |
| 2025-06-12 | 16.95 | $16.78 | 3800 |
| 2025-06-11 | 16.97 | $16.76 | 12100 |
| 2025-06-10 | 17.00 | $16.88 | 2400 |
| 2025-06-09 | 17.02 | $16.77 | 6119 |
| 2025-06-06 | 17.04 | $16.81 | 2514 |
| 2025-06-05 | 17.06 | $16.85 | 2814 |
| 2025-06-04 | 17.08 | $16.84 | 8111 |
| 2025-06-03 | 17.10 | $16.80 | 826 |
| 2025-06-02 | 17.11 | $16.80 | 2500 |
| 2025-05-30 | 17.13 | $16.79 | 4300 |
| 2025-05-29 | 17.15 | $17.11 | 1700 |
| 2025-05-28 | 17.15 | $17.19 | 2000 |
| 2025-05-27 | 17.16 | $17.14 | 2031 |
| 2025-05-23 | 17.16 | $17.02 | 6500 |
| 2025-05-22 | 17.18 | $16.95 | 2000 |
| 2025-05-21 | 17.20 | $16.83 | 6948 |
| 2025-05-20 | 17.23 | $17.12 | 3400 |
| 2025-05-19 | 17.23 | $17.20 | 4829 |
| 2025-05-16 | 17.23 | $17.15 | 2527 |
| 2025-05-15 | 17.25 | $17.20 | 6800 |
| 2025-05-14 | 17.26 | $17.19 | 3100 |
| 2025-05-13 | 17.26 | $17.35 | 842 |
| 2025-05-12 | 17.25 | $17.25 | 1504 |
| 2025-05-09 | 17.24 | $17.23 | 720 |
| 2025-05-08 | 17.24 | $17.23 | 2100 |
| 2025-05-07 | 17.25 | $17.23 | 1034 |
| 2025-05-06 | 17.25 | $17.13 | 1831 |
| 2025-05-05 | 17.25 | $17.10 | 3800 |
| 2025-05-02 | 17.28 | $17.16 | 3400 |
| 2025-05-01 | 17.32 | $17.15 | 4616 |
| 2025-04-30 | 17.37 | $17.14 | 2100 |
| 2025-04-29 | 17.43 | $17.36 | 2500 |
| 2025-04-28 | 17.46 | $17.29 | 2535 |
| 2025-04-25 | 17.52 | $17.37 | 2800 |
| 2025-04-24 | 17.58 | $17.39 | 5900 |
| 2025-04-23 | 17.64 | $17.28 | 1400 |
| 2025-04-22 | 17.71 | $17.27 | 9400 |
| 2025-04-21 | 17.77 | $17.20 | 2000 |
| 2025-04-17 | 17.84 | $17.43 | 1230 |
| 2025-04-16 | 17.90 | $17.42 | 4419 |
| 2025-04-15 | 17.95 | $17.15 | 3800 |
| 2025-04-14 | 18.03 | $17.13 | 4720 |
| 2025-04-11 | 18.11 | $17.05 | 9637 |
| 2025-04-10 | 18.18 | $17.26 | 7100 |
| 2025-04-09 | 18.23 | $17.58 | 4707 |
| 2025-04-08 | 18.26 | $17.08 | 7300 |
| 2025-04-07 | 18.33 | $17.24 | 12311 |
| 2025-04-04 | 18.37 | $17.70 | 6100 |
| 2025-04-03 | 18.40 | $17.83 | 7700 |
| 2025-04-02 | 18.44 | $18.24 | 3919 |
| 2025-04-01 | 18.44 | $18.24 | 1610 |
| 2025-03-31 | 18.44 | $18.13 | 45800 |
| 2025-03-28 | 18.45 | $18.49 | 1600 |
| 2025-03-27 | 18.42 | $18.56 | 4200 |
| 2025-03-26 | 18.40 | $18.57 | 17300 |
| 2025-03-25 | 18.39 | $18.65 | 2332 |
| 2025-03-24 | 18.37 | $18.46 | 914 |
| 2025-03-21 | 18.34 | $18.63 | 1338 |
| 2025-03-20 | 18.29 | $18.60 | 1438 |
| 2025-03-19 | 18.25 | $18.49 | 2400 |
| 2025-03-18 | 18.21 | $18.66 | 2000 |
| 2025-03-17 | 18.17 | $18.66 | 3332 |
| 2025-03-14 | 18.13 | $18.46 | 4500 |
| 2025-03-13 | 18.09 | $18.38 | 3700 |
| 2025-03-12 | 18.04 | $18.18 | 1900 |
| 2025-03-11 | 18.01 | $18.37 | 5000 |
| 2025-03-10 | 17.97 | $18.10 | 2800 |
| 2025-03-07 | 17.95 | $18.36 | 4200 |
| 2025-03-06 | 17.92 | $18.50 | 11700 |
| 2025-03-05 | 17.89 | $18.29 | 14017 |
| 2025-03-04 | 17.85 | $18.34 | 11900 |
| 2025-03-03 | 17.81 | $18.30 | 32242 |
| 2025-02-28 | 17.78 | $17.92 | 18932 |
| 2025-02-27 | 17.77 | $18.11 | 1238 |
| 2025-02-26 | 17.77 | $18.24 | 1912 |
| 2025-02-25 | 17.77 | $18.28 | 2533 |
| 2025-02-24 | 17.78 | $17.88 | 3822 |
| 2025-02-21 | 17.79 | $17.77 | 3302 |
| 2025-02-20 | 17.80 | $17.80 | 2400 |
| 2025-02-19 | 17.81 | $17.67 | 13733 |
| 2025-02-18 | 17.83 | $17.75 | 8207 |
| 2025-02-14 | 17.84 | $17.84 | 2500 |
| 2025-02-13 | 17.85 | $17.69 | 10717 |
| 2025-02-12 | 17.86 | $17.40 | 6032 |
| 2025-02-11 | 17.86 | $17.54 | 3333 |
| 2025-02-10 | 17.84 | $17.70 | 22400 |
| 2025-02-07 | 17.82 | $17.60 | 6400 |
| 2025-02-06 | 17.82 | $17.75 | 6800 |
| 2025-02-05 | 17.82 | $17.84 | 7000 |
| 2025-02-04 | 17.82 | $17.57 | 6500 |
| 2025-02-03 | 17.84 | $17.52 | 2500 |
| 2025-01-31 | 17.85 | $17.69 | 6900 |
| 2025-01-30 | 17.83 | $17.82 | 17943 |
| 2025-01-29 | 17.82 | $18.00 | 2408 |
| 2025-01-28 | 17.79 | $18.24 | 1835 |
| 2025-01-27 | 17.75 | $18.47 | 10000 |
| 2025-01-24 | 17.70 | $18.09 | 14419 |
| 2025-01-23 | 17.68 | $17.95 | 2111 |
| 2025-01-22 | 17.69 | $18.04 | 9400 |
| 2025-01-21 | 17.68 | $18.16 | 3811 |
| 2025-01-17 | 17.68 | $17.87 | 6308 |
| 2025-01-16 | 17.71 | $17.98 | 6000 |
| 2025-01-15 | 17.73 | $17.99 | 9737 |
| 2025-01-14 | 17.75 | $17.40 | 18400 |
| 2025-01-13 | 17.81 | $17.19 | 15539 |
| 2025-01-10 | 17.89 | $17.29 | 3614 |
| 2025-01-08 | 17.97 | $17.63 | 13700 |
| 2025-01-07 | 18.04 | $17.61 | 5017 |
| 2025-01-06 | 18.11 | $17.88 | 2114 |
| 2025-01-03 | 18.16 | $17.96 | 6700 |
| 2025-01-02 | 18.21 | $17.77 | 10700 |
| 2024-12-31 | 18.27 | $17.32 | 100632 |
| 2024-12-30 | 18.34 | $17.49 | 12909 |
| 2024-12-27 | 18.43 | $17.38 | 9400 |
| 2024-12-26 | 18.52 | $17.44 | 10800 |
| 2024-12-24 | 18.60 | $17.50 | 17022 |
| 2024-12-23 | 18.69 | $17.77 | 6100 |
| 2024-12-20 | 18.74 | $18.09 | 6947 |
| 2024-12-19 | 18.78 | $17.92 | 29400 |
| 2024-12-18 | 18.82 | $18.17 | 3600 |
| 2024-12-17 | 18.86 | $18.48 | 14800 |
| 2024-12-16 | 18.88 | $18.30 | 9500 |
| 2024-12-13 | 18.91 | $18.35 | 11118 |
| 2024-12-12 | 18.95 | $18.56 | 8708 |
| 2024-12-11 | 18.97 | $18.85 | 11708 |
| 2024-12-10 | 18.99 | $18.92 | 19507 |
| 2024-12-09 | 19.02 | $18.97 | 8300 |
| 2024-12-06 | 19.05 | $18.98 | 4800 |
| 2024-12-05 | 19.08 | $18.99 | 4300 |
| 2024-12-04 | 19.10 | $18.96 | 10304 |
| 2024-12-03 | 19.14 | $18.91 | 12100 |
| 2024-12-02 | 19.17 | $18.85 | 3700 |
| 2024-11-29 | 19.19 | $19.21 | 1500 |
| 2024-11-27 | 19.21 | $19.20 | 3800 |
| 2024-11-26 | 19.24 | $19.02 | 1529 |
| 2024-11-25 | 19.28 | $19.25 | 7525 |
| 2024-11-22 | 19.31 | $18.90 | 3800 |
| 2024-11-21 | 19.36 | $18.88 | 11633 |
| 2024-11-20 | 19.40 | $18.73 | 2000 |
| 2024-11-19 | 19.46 | $18.79 | 2400 |
| 2024-11-18 | 19.52 | $18.89 | 1400 |
| 2024-11-15 | 19.57 | $18.96 | 2409 |
| 2024-11-14 | 19.62 | $19.08 | 1410 |
| 2024-11-13 | 19.68 | $19.11 | 6544 |
| 2024-11-12 | 19.74 | $19.20 | 19000 |
| 2024-11-11 | 19.78 | $19.45 | 4432 |
| 2024-11-08 | 19.80 | $19.60 | 6300 |
| 2024-11-07 | 19.81 | $19.54 | 10000 |
| 2024-11-06 | 19.81 | $19.52 | 4500 |
| 2024-11-05 | 19.82 | $19.68 | 24321 |
| 2024-11-04 | 19.83 | $19.58 | 1403 |
| 2024-11-01 | 19.84 | $19.24 | 4500 |
| 2024-10-31 | 19.87 | $19.60 | 7835 |
| 2024-10-30 | 19.88 | $19.70 | 20140 |
| 2024-10-29 | 19.89 | $19.82 | 2500 |
| 2024-10-28 | 19.89 | $19.87 | 7800 |
| 2024-10-25 | 19.88 | $19.90 | 6546 |
| 2024-10-24 | 19.88 | $19.78 | 6728 |
| 2024-10-23 | 19.89 | $19.88 | 3600 |
| 2024-10-22 | 19.90 | $20.00 | 8929 |
| 2024-10-21 | 19.89 | $19.83 | 2607 |
| 2024-10-18 | 19.89 | $20.10 | 7500 |
| 2024-10-17 | 19.88 | $20.15 | 2833 |
| 2024-10-16 | 19.87 | $20.27 | 7918 |
| 2024-10-15 | 19.84 | $20.09 | 6937 |
| 2024-10-14 | 19.80 | $19.79 | 1921 |
| 2024-10-11 | 19.77 | $19.80 | 3900 |
| 2024-10-10 | 19.74 | $19.66 | 3000 |
| 2024-10-09 | 19.70 | $19.74 | 1540 |
| 2024-10-08 | 19.66 | $19.70 | 5111 |
| 2024-10-07 | 19.61 | $19.81 | 5044 |
| 2024-10-04 | 19.56 | $19.88 | 8300 |
| 2024-10-03 | 19.50 | $19.91 | 2421 |
| 2024-10-02 | 19.44 | $19.86 | 3100 |
| 2024-10-01 | 19.38 | $19.68 | 3006 |
| 2024-09-30 | 19.32 | $19.76 | 8500 |
| 2024-09-27 | 19.25 | $19.89 | 3600 |
| 2024-09-26 | 19.22 | $19.95 | 4105 |
| 2024-09-25 | 19.18 | $20.03 | 7300 |
| 2024-09-24 | 19.15 | $19.89 | 4100 |
| 2024-09-23 | 19.12 | $19.90 | 3737 |
| 2024-09-20 | 19.08 | $19.87 | 2800 |
| 2024-09-19 | 19.05 | $19.89 | 4500 |
| 2024-09-18 | 19.02 | $19.66 | 21007 |
| 2024-09-17 | 18.99 | $19.38 | 3900 |
| 2024-09-16 | 18.97 | $19.18 | 5424 |
| 2024-09-13 | 18.96 | $19.14 | 5200 |
| 2024-09-12 | 18.93 | $18.94 | 5000 |
| 2024-09-11 | 18.92 | $18.80 | 3200 |
| 2024-09-10 | 18.90 | $18.80 | 4534 |
| 2024-09-09 | 18.88 | $18.80 | 5600 |
| 2024-09-06 | 18.87 | $18.65 | 6428 |
| 2024-09-05 | 18.88 | $18.73 | 11600 |
| 2024-09-04 | 18.87 | $18.63 | 7313 |
| 2024-09-03 | 18.87 | $18.42 | 13909 |
| 2024-08-30 | 18.86 | $18.48 | 69833 |
| 2024-08-29 | 18.86 | $19.30 | 2200 |
| 2024-08-28 | 18.81 | $19.20 | 2600 |
| 2024-08-27 | 18.76 | $19.27 | 814 |
| 2024-08-26 | 18.70 | $19.27 | 5027 |
| 2024-08-23 | 18.65 | $19.24 | 3100 |
| 2024-08-22 | 18.60 | $19.19 | 6625 |
| 2024-08-21 | 18.55 | $19.35 | 2600 |
| 2024-08-20 | 18.50 | $19.10 | 3725 |
| 2024-08-19 | 18.47 | $19.00 | 3728 |
| 2024-08-16 | 18.44 | $18.82 | 3200 |
| 2024-08-15 | 18.43 | $18.70 | 1447 |
| 2024-08-14 | 18.44 | $18.70 | 9115 |
| 2024-08-13 | 18.45 | $18.39 | 3613 |
| 2024-08-12 | 18.46 | $18.42 | 3102 |
| 2024-08-09 | 18.48 | $18.57 | 4230 |
| 2024-08-08 | 18.48 | $18.72 | 3015 |
| 2024-08-07 | 18.47 | $18.66 | 3629 |
| 2024-08-06 | 18.45 | $18.57 | 16700 |
| 2024-08-05 | 18.43 | $18.27 | 4117 |
| 2024-08-02 | 18.44 | $18.50 | 5704 |
| 2024-08-01 | 18.43 | $18.24 | 7414 |
| 2024-07-31 | 18.44 | $18.25 | 10446 |
| 2024-07-30 | 18.43 | $18.10 | 5813 |
| 2024-07-29 | 18.43 | $18.21 | 2800 |
| 2024-07-26 | 18.43 | $18.24 | 6422 |
| 2024-07-25 | 18.43 | $18.16 | 7323 |
| 2024-07-24 | 18.44 | $18.31 | 4502 |
| 2024-07-23 | 18.44 | $18.49 | 3903 |
| 2024-07-22 | 18.44 | $18.52 | 8500 |
| 2024-07-19 | 18.43 | $18.52 | 7630 |
| 2024-07-18 | 18.42 | $18.92 | 2133 |
| 2024-07-17 | 18.39 | $18.90 | 5417 |
| 2024-07-16 | 18.36 | $18.70 | 1402 |
| 2024-07-15 | 18.34 | $18.65 | 2800 |
| 2024-07-12 | 18.33 | $18.68 | 2415 |
| 2024-07-11 | 18.30 | $18.51 | 4000 |
| 2024-07-10 | 18.29 | $18.27 | 819 |
| 2024-07-09 | 18.29 | $18.22 | 3900 |
| 2024-07-08 | 18.31 | $18.41 | 1444 |
| 2024-07-05 | 18.31 | $18.33 | 2432 |
| 2024-07-03 | 18.30 | $18.37 | 2100 |
| 2024-07-02 | 18.30 | $18.06 | 1500 |
| 2024-07-01 | 18.32 | $18.09 | 9141 |
| 2024-06-28 | 18.33 | $18.15 | 2911 |
| 2024-06-27 | 18.33 | $18.25 | 7019 |
| 2024-06-26 | 18.34 | $18.48 | 2532 |
| 2024-06-25 | 18.33 | $18.30 | 3900 |
| 2024-06-24 | 18.35 | $18.48 | 1100 |
| 2024-06-21 | 18.35 | $18.36 | 1400 |
| 2024-06-20 | 18.35 | $18.27 | 4100 |
| 2024-06-18 | 18.36 | $18.28 | 2711 |
| 2024-06-17 | 18.38 | $18.41 | 3300 |
| 2024-06-14 | 18.38 | $18.31 | 1247 |
| 2024-06-13 | 18.39 | $18.29 | 3000 |
| 2024-06-12 | 18.41 | $18.23 | 3526 |
| 2024-06-11 | 18.41 | $18.24 | 3826 |
| 2024-06-10 | 18.41 | $18.35 | 2423 |
| 2024-06-07 | 18.41 | $18.45 | 3100 |
| 2024-06-06 | 18.40 | $18.48 | 5500 |
| 2024-06-05 | 18.39 | $18.15 | 5624 |
| 2024-06-04 | 18.42 | $18.40 | 2700 |
| 2024-06-03 | 18.42 | $18.37 | 3506 |
| 2024-05-31 | 18.43 | $18.28 | 133839 |
| 2024-05-30 | 18.43 | $18.26 | 20543 |
| 2024-05-29 | 18.43 | $18.32 | 4800 |
| 2024-05-28 | 18.41 | $18.46 | 16700 |
| 2024-05-24 | 18.40 | $18.53 | 6916 |
| 2024-05-23 | 18.39 | $18.46 | 11129 |
| 2024-05-22 | 18.37 | $18.48 | 1600 |
| 2024-05-21 | 18.37 | $18.52 | 2500 |
| 2024-05-20 | 18.38 | $18.55 | 2304 |
| 2024-05-17 | 18.37 | $18.53 | 2900 |
| 2024-05-16 | 18.35 | $18.50 | 6513 |
| 2024-05-15 | 18.34 | $18.56 | 2000 |
| 2024-05-14 | 18.33 | $18.24 | 5300 |
| 2024-05-13 | 18.33 | $18.33 | 4229 |
| 2024-05-10 | 18.32 | $18.29 | 1335 |
| 2024-05-09 | 18.34 | $18.25 | 3739 |
| 2024-05-08 | 18.35 | $18.38 | 3900 |
| 2024-05-07 | 18.38 | $18.60 | 5400 |
| 2024-05-06 | 18.40 | $18.55 | 3348 |
| 2024-05-03 | 18.44 | $18.51 | 1823 |
| 2024-05-02 | 18.47 | $18.26 | 10200 |
| 2024-05-01 | 18.51 | $18.32 | 3700 |
| 2024-04-30 | 18.55 | $17.96 | 8404 |
| 2024-04-29 | 18.60 | $18.25 | 6210 |
| 2024-04-26 | 18.64 | $18.22 | 2210 |
| 2024-04-25 | 18.68 | $18.15 | 8400 |
| 2024-04-24 | 18.72 | $18.46 | 1800 |
| 2024-04-23 | 18.73 | $18.63 | 3212 |
| 2024-04-22 | 18.75 | $18.40 | 4516 |
| 2024-04-19 | 18.79 | $18.22 | 500 |
| 2024-04-18 | 18.82 | $18.22 | 4927 |
| 2024-04-17 | 18.86 | $18.34 | 1329 |
| 2024-04-16 | 18.90 | $18.20 | 3938 |
| 2024-04-15 | 18.93 | $18.11 | 20200 |
| 2024-04-12 | 18.97 | $18.68 | 12027 |
| 2024-04-11 | 18.98 | $18.60 | 14821 |
| 2024-04-10 | 19.00 | $18.83 | 8204 |
| 2024-04-09 | 19.00 | $19.18 | 1134 |
| 2024-04-08 | 18.99 | $19.18 | 2800 |
| 2024-04-05 | 18.98 | $19.17 | 8009 |
| 2024-04-04 | 18.95 | $19.17 | 2428 |
| 2024-04-03 | 18.93 | $19.07 | 6200 |
| 2024-04-02 | 18.91 | $18.98 | 5107 |
| 2024-04-01 | 18.89 | $19.06 | 7147 |
| 2024-03-28 | 18.86 | $18.86 | 4445 |
| 2024-03-27 | 18.84 | $19.01 | 3900 |
| 2024-03-26 | 18.81 | $18.74 | 6438 |
| 2024-03-25 | 18.82 | $18.90 | 11306 |
| 2024-03-22 | 18.82 | $19.20 | 1200 |
| 2024-03-21 | 18.80 | $18.97 | 9200 |
| 2024-03-20 | 18.78 | $19.03 | 6430 |
| 2024-03-19 | 18.75 | $18.98 | 6010 |
| 2024-03-18 | 18.72 | $18.80 | 5800 |
| 2024-03-15 | 18.69 | $18.98 | 3817 |
| 2024-03-14 | 18.67 | $18.92 | 4300 |
| 2024-03-13 | 18.64 | $18.95 | 9919 |
| 2024-03-12 | 18.61 | $18.82 | 2627 |
| 2024-03-11 | 18.60 | $18.97 | 3100 |
| 2024-03-08 | 18.58 | $18.92 | 5400 |
| 2024-03-07 | 18.55 | $18.75 | 3220 |
| 2024-03-06 | 18.53 | $18.66 | 6137 |
| 2024-03-05 | 18.51 | $18.66 | 3143 |
| 2024-03-04 | 18.49 | $18.57 | 4000 |
| 2024-03-01 | 18.48 | $18.51 | 3300 |
| 2024-02-29 | 18.47 | $18.46 | 5935 |
| 2024-02-28 | 18.45 | $18.49 | 1731 |
| 2024-02-27 | 18.43 | $18.78 | 3000 |
| 2024-02-26 | 18.39 | $18.91 | 7741 |
| 2024-02-23 | 18.35 | $18.92 | 9917 |
| 2024-02-22 | 18.30 | $18.47 | 2001 |
| 2024-02-21 | 18.28 | $18.45 | 4700 |
| 2024-02-20 | 18.26 | $18.41 | 1017 |
| 2024-02-16 | 18.23 | $18.26 | 2100 |
| 2024-02-15 | 18.20 | $18.45 | 3915 |
| 2024-02-14 | 18.16 | $18.40 | 3345 |
| 2024-02-13 | 18.13 | $18.43 | 1900 |
| 2024-02-12 | 18.09 | $18.59 | 7711 |
| 2024-02-09 | 18.06 | $18.44 | 5400 |
| 2024-02-08 | 18.01 | $18.36 | 7613 |
| 2024-02-07 | 17.98 | $18.43 | 4717 |
| 2024-02-06 | 17.93 | $18.21 | 9700 |
| 2024-02-05 | 17.89 | $18.28 | 37314 |
| 2024-02-02 | 17.85 | $18.30 | 3300 |
| 2024-02-01 | 17.80 | $18.37 | 28100 |
| 2024-01-31 | 17.76 | $18.09 | 23330 |
| 2024-01-30 | 17.72 | $17.99 | 4414 |
| 2024-01-29 | 17.68 | $18.05 | 4400 |
| 2024-01-26 | 17.65 | $18.02 | 3400 |
| 2024-01-25 | 17.62 | $18.04 | 28800 |
| 2024-01-24 | 17.59 | $18.02 | 6716 |
| 2024-01-23 | 17.55 | $18.03 | 4500 |
| 2024-01-22 | 17.51 | $17.85 | 14110 |
| 2024-01-19 | 17.47 | $17.60 | 1900 |
| 2024-01-18 | 17.44 | $17.70 | 3533 |
| 2024-01-17 | 17.40 | $17.78 | 4500 |
| 2024-01-16 | 17.37 | $17.73 | 1900 |
| 2024-01-12 | 17.35 | $17.83 | 5700 |
| 2024-01-11 | 17.33 | $17.60 | 4400 |
| 2024-01-10 | 17.28 | $17.58 | 1100 |
| 2024-01-09 | 17.24 | $17.53 | 2310 |
| 2024-01-08 | 17.23 | $17.43 | 5800 |
| 2024-01-05 | 17.21 | $17.46 | 2227 |
| 2024-01-04 | 17.20 | $17.39 | 3300 |
| 2024-01-03 | 17.19 | $17.38 | 7501 |
| 2024-01-02 | 17.17 | $17.39 | 3600 |
| 2023-12-29 | 17.16 | $17.19 | 10600 |
| 2023-12-28 | 17.18 | $17.42 | 6900 |
| 2023-12-27 | 17.13 | $17.40 | 5425 |
| 2023-12-26 | 17.10 | $17.41 | 3512 |
| 2023-12-22 | 17.06 | $17.22 | 4200 |
| 2023-12-21 | 17.04 | $17.23 | 12800 |
| 2023-12-20 | 17.02 | $17.05 | 14705 |
| 2023-12-19 | 16.99 | $17.01 | 3310 |
| 2023-12-18 | 16.98 | $16.89 | 13540 |
| 2023-12-15 | 16.96 | $17.18 | 12106 |
| 2023-12-14 | 16.94 | $17.50 | 6320 |
| 2023-12-13 | 16.89 | $17.35 | 11800 |
| 2023-12-12 | 16.86 | $16.66 | 12300 |
| 2023-12-11 | 16.84 | $16.74 | 8146 |
| 2023-12-08 | 16.82 | $17.20 | 2100 |
| 2023-12-07 | 16.77 | $17.18 | 18204 |
| 2023-12-06 | 16.73 | $17.20 | 15200 |
| 2023-12-05 | 16.68 | $17.15 | 7947 |
| 2023-12-04 | 16.64 | $17.06 | 13543 |
| 2023-12-01 | 16.60 | $17.25 | 22009 |
| 2023-11-30 | 16.57 | $17.43 | 127500 |
| 2023-11-29 | 16.49 | $16.50 | 6300 |
| 2023-11-28 | 16.45 | $16.75 | 14300 |
| 2023-11-27 | 16.40 | $16.69 | 16000 |
| 2023-11-24 | 16.35 | $16.86 | 2200 |
| 2023-11-22 | 16.29 | $16.66 | 10630 |
| 2023-11-21 | 16.23 | $16.60 | 2042 |
| 2023-11-20 | 16.18 | $16.77 | 16200 |
| 2023-11-17 | 16.11 | $16.45 | 10122 |
| 2023-11-16 | 16.05 | $16.70 | 16500 |
| 2023-11-15 | 15.99 | $16.65 | 600 |
| 2023-11-14 | 15.93 | $16.65 | 24142 |
| 2023-11-13 | 15.88 | $16.40 | 3233 |
| 2023-11-10 | 15.85 | $16.29 | 1642 |
| 2023-11-09 | 15.83 | $16.21 | 39900 |
| 2023-11-08 | 15.82 | $16.23 | 2231 |
| 2023-11-07 | 15.81 | $16.24 | 7700 |
| 2023-11-06 | 15.79 | $16.38 | 1900 |
| 2023-11-03 | 15.77 | $16.38 | 7300 |
| 2023-11-02 | 15.74 | $16.49 | 11030 |
| 2023-11-01 | 15.72 | $15.88 | 5602 |
| 2023-10-31 | 15.73 | $15.80 | 16913 |
| 2023-10-30 | 15.74 | $15.61 | 1003 |
| 2023-10-27 | 15.76 | $15.67 | 6805 |
| 2023-10-26 | 15.80 | $15.82 | 19207 |
| 2023-10-25 | 15.82 | $15.40 | 7000 |
| 2023-10-24 | 15.85 | $15.54 | 5914 |
| 2023-10-23 | 15.88 | $15.33 | 16500 |
| 2023-10-20 | 15.92 | $15.38 | 8200 |
| 2023-10-19 | 15.96 | $15.48 | 3400 |
| 2023-10-18 | 16.00 | $15.48 | 2940 |
| 2023-10-17 | 16.05 | $15.65 | 21000 |
| 2023-10-16 | 16.10 | $15.80 | 5400 |
| 2023-10-13 | 16.14 | $15.90 | 2300 |
| 2023-10-12 | 16.18 | $15.88 | 1809 |
| 2023-10-11 | 16.22 | $16.11 | 2000 |
| 2023-10-10 | 16.24 | $15.89 | 1528 |
| 2023-10-09 | 16.27 | $15.94 | 3819 |
| 2023-10-06 | 16.30 | $15.80 | 9000 |
| 2023-10-05 | 16.34 | $16.07 | 10100 |
| 2023-10-04 | 16.37 | $16.04 | 9025 |
| 2023-10-03 | 16.39 | $15.94 | 16941 |
| 2023-10-02 | 16.41 | $16.15 | 4000 |
| 2023-09-29 | 16.41 | $16.32 | 21333 |
| 2023-09-28 | 16.42 | $16.22 | 4700 |
| 2023-09-27 | 16.42 | $16.15 | 7644 |
| 2023-09-26 | 16.43 | $16.05 | 9100 |
| 2023-09-25 | 16.45 | $16.20 | 2943 |
| 2023-09-22 | 16.45 | $16.22 | 2948 |
| 2023-09-21 | 16.45 | $16.18 | 5100 |
| 2023-09-20 | 16.47 | $16.55 | 8800 |
| 2023-09-19 | 16.45 | $16.63 | 12047 |
| 2023-09-18 | 16.44 | $16.61 | 3326 |
| 2023-09-15 | 16.44 | $16.71 | 3100 |
| 2023-09-14 | 16.45 | $16.55 | 1700 |
| 2023-09-13 | 16.48 | $16.52 | 1700 |
| 2023-09-12 | 16.50 | $16.61 | 1247 |
| 2023-09-11 | 16.53 | $16.43 | 1000 |
| 2023-09-08 | 16.57 | $16.66 | 1342 |
| 2023-09-07 | 16.60 | $16.59 | 1024 |
| 2023-09-06 | 16.64 | $16.45 | 6904 |
| 2023-09-05 | 16.67 | $16.35 | 20000 |
| 2023-09-01 | 16.72 | $16.24 | 1105 |
| 2023-08-31 | 16.77 | $16.50 | 11500 |
| 2023-08-30 | 16.81 | $16.28 | 3600 |
| 2023-08-29 | 16.86 | $16.35 | 5123 |
| 2023-08-28 | 16.91 | $16.30 | 7500 |
| 2023-08-25 | 16.98 | $16.20 | 5137 |
| 2023-08-24 | 17.03 | $16.34 | 1800 |
| 2023-08-23 | 17.04 | $16.48 | 5148 |
| 2023-08-22 | 17.07 | $16.27 | 800 |
| 2023-08-21 | 17.09 | $16.35 | 10300 |
| 2023-08-18 | 17.12 | $16.70 | 3714 |
| 2023-08-17 | 17.12 | $16.83 | 7044 |
| 2023-08-16 | 17.12 | $17.10 | 3200 |
| 2023-08-15 | 17.11 | $17.01 | 2529 |
| 2023-08-14 | 17.09 | $17.24 | 2100 |
| 2023-08-11 | 17.06 | $17.21 | 3519 |
| 2023-08-10 | 17.03 | $17.20 | 2200 |
| 2023-08-09 | 17.01 | $17.36 | 500 |
| 2023-08-08 | 16.97 | $17.17 | 600 |
| 2023-08-07 | 16.95 | $17.24 | 5700 |
| 2023-08-04 | 16.90 | $17.22 | 9200 |
| 2023-08-03 | 16.85 | $17.28 | 2444 |
| 2023-08-02 | 16.80 | $17.34 | 11616 |
| 2023-08-01 | 16.75 | $17.43 | 2131 |
| 2023-07-31 | 16.71 | $17.64 | 11200 |
| 2023-07-28 | 16.64 | $17.22 | 19200 |
| 2023-07-27 | 16.59 | $16.53 | 3100 |
| 2023-07-26 | 16.58 | $16.98 | 3600 |
| 2023-07-25 | 16.54 | $16.76 | 4336 |
| 2023-07-24 | 16.51 | $16.91 | 946 |
| 2023-07-21 | 16.47 | $16.80 | 2100 |
| 2023-07-20 | 16.44 | $16.80 | 13910 |
| 2023-07-19 | 16.41 | $16.79 | 3321 |
| 2023-07-18 | 16.38 | $16.77 | 13307 |
| 2023-07-17 | 16.36 | $16.54 | 26900 |
| 2023-07-14 | 16.35 | $16.59 | 1100 |
| 2023-07-13 | 16.33 | $16.84 | 4000 |
| 2023-07-12 | 16.31 | $16.64 | 2720 |
| 2023-07-11 | 16.29 | $16.58 | 3921 |
| 2023-07-10 | 16.28 | $16.38 | 15000 |
| 2023-07-07 | 16.29 | $16.21 | 1700 |
| 2023-07-06 | 16.31 | $16.17 | 3449 |
| 2023-07-05 | 16.34 | $16.45 | 2200 |
| 2023-07-03 | 16.34 | $16.50 | 8332 |
| 2023-06-30 | 16.35 | $16.37 | 39109 |
| 2023-06-29 | 16.36 | $16.10 | 8300 |
| 2023-06-28 | 16.37 | $16.38 | 12920 |
| 2023-06-27 | 16.35 | $16.12 | 8727 |
| 2023-06-26 | 16.36 | $16.23 | 802 |
| 2023-06-23 | 16.36 | $16.14 | 1700 |
| 2023-06-22 | 16.37 | $16.18 | 3224 |
| 2023-06-21 | 16.39 | $16.19 | 2400 |
| 2023-06-20 | 16.40 | $16.29 | 5300 |
| 2023-06-16 | 16.40 | $16.36 | 6139 |
| 2023-06-15 | 16.40 | $16.31 | 9510 |
| 2023-06-14 | 16.40 | $16.21 | 6535 |
| 2023-06-13 | 16.39 | $16.43 | 8745 |
| 2023-06-12 | 16.38 | $16.18 | 536 |
| 2023-06-09 | 16.39 | $16.43 | 3300 |
| 2023-06-08 | 16.39 | $16.51 | 2713 |
| 2023-06-07 | 16.38 | $16.69 | 3949 |
| 2023-06-06 | 16.36 | $16.70 | 24000 |
| 2023-06-05 | 16.34 | $16.55 | 4100 |
| 2023-06-02 | 16.32 | $16.65 | 7734 |
| 2023-06-01 | 16.29 | $16.45 | 6807 |
| 2023-05-31 | 16.29 | $16.38 | 27300 |
| 2023-05-30 | 16.32 | $16.08 | 5003 |
| 2023-05-26 | 16.38 | $16.30 | 8100 |
| 2023-05-25 | 16.43 | $16.19 | 2700 |
| 2023-05-24 | 16.47 | $16.33 | 3200 |
| 2023-05-23 | 16.51 | $16.47 | 4400 |
| 2023-05-22 | 16.53 | $16.43 | 4500 |
| 2023-05-19 | 16.58 | $16.25 | 2400 |
| 2023-05-18 | 16.63 | $16.36 | 4500 |
| 2023-05-17 | 16.66 | $16.43 | 10900 |
| 2023-05-16 | 16.70 | $16.06 | 16142 |
| 2023-05-15 | 16.75 | $16.18 | 26400 |
| 2023-05-12 | 16.78 | $16.42 | 5144 |
| 2023-05-11 | 16.80 | $16.30 | 7500 |
| 2023-05-10 | 16.84 | $16.43 | 13300 |
| 2023-05-09 | 16.86 | $16.24 | 4840 |
| 2023-05-08 | 16.89 | $16.35 | 16800 |
| 2023-05-05 | 16.93 | $16.08 | 14913 |
| 2023-05-04 | 16.97 | $16.00 | 8846 |
| 2023-05-03 | 17.01 | $16.61 | 3000 |
| 2023-05-02 | 17.04 | $16.93 | 6221 |
| 2023-05-01 | 17.05 | $17.16 | 5500 |
| 2023-04-28 | 17.05 | $17.35 | 17846 |
| 2023-04-27 | 17.05 | $16.97 | 2000 |
| 2023-04-26 | 17.06 | $17.09 | 2100 |
| 2023-04-25 | 17.07 | $17.04 | 1626 |
| 2023-04-24 | 17.09 | $17.28 | 2727 |
| 2023-04-21 | 17.10 | $17.24 | 448 |
| 2023-04-20 | 17.09 | $17.12 | 2801 |
| 2023-04-19 | 17.11 | $17.16 | 1400 |
| 2023-04-18 | 17.13 | $16.95 | 500 |
| 2023-04-17 | 17.15 | $16.95 | 13344 |
| 2023-04-14 | 17.19 | $16.83 | 4425 |
| 2023-04-13 | 17.24 | $16.94 | 4600 |
| 2023-04-12 | 17.24 | $16.90 | 5000 |
| 2023-04-11 | 17.27 | $16.90 | 19500 |
| 2023-04-10 | 17.28 | $17.07 | 2429 |
| 2023-04-06 | 17.30 | $16.85 | 18642 |
| 2023-04-05 | 17.32 | $16.90 | 45912 |
| 2023-04-04 | 17.37 | $17.14 | 16104 |
| 2023-04-03 | 17.40 | $17.20 | 20900 |
| 2023-03-31 | 17.43 | $17.20 | 36600 |
| 2023-03-30 | 17.47 | $17.20 | 53600 |
| 2023-03-29 | 17.51 | $17.22 | 23338 |
| 2023-03-28 | 17.56 | $17.31 | 2816 |
| 2023-03-27 | 17.60 | $17.38 | 10600 |
| 2023-03-24 | 17.62 | $17.46 | 9100 |
| 2023-03-23 | 17.66 | $17.19 | 16613 |
| 2023-03-22 | 17.71 | $17.43 | 1520 |
| 2023-03-21 | 17.74 | $17.48 | 3810 |
| 2023-03-20 | 17.78 | $17.39 | 4600 |
| 2023-03-17 | 17.83 | $17.80 | 3600 |
| 2023-03-16 | 17.87 | $17.89 | 3900 |
| 2023-03-15 | 17.92 | $16.82 | 4700 |
| 2023-03-14 | 18.03 | $17.50 | 9513 |
| 2023-03-13 | 18.09 | $17.16 | 10144 |
| 2023-03-10 | 18.17 | $17.51 | 1900 |
| 2023-03-09 | 18.24 | $17.29 | 4514 |
| 2023-03-08 | 18.30 | $17.87 | 1406 |
| 2023-03-07 | 18.34 | $17.75 | 8319 |
| 2023-03-06 | 18.38 | $17.83 | 19706 |
| 2023-03-03 | 18.42 | $17.91 | 6028 |
| 2023-03-02 | 18.47 | $18.04 | 3800 |
| 2023-03-01 | 18.52 | $18.16 | 2100 |
| 2023-02-28 | 18.55 | $18.19 | 15247 |
| 2023-02-27 | 18.57 | $17.77 | 2116 |
| 2023-02-24 | 18.61 | $18.21 | 7800 |
| 2023-02-23 | 18.61 | $18.20 | 2231 |
| 2023-02-22 | 18.61 | $18.00 | 26410 |
| 2023-02-21 | 18.63 | $18.23 | 9207 |
| 2023-02-17 | 18.63 | $18.52 | 4600 |
| 2023-02-16 | 18.61 | $18.52 | 3411 |
| 2023-02-15 | 18.59 | $18.96 | 2600 |
| 2023-02-14 | 18.54 | $18.95 | 7907 |
| 2023-02-13 | 18.49 | $18.71 | 13319 |
| 2023-02-10 | 18.46 | $18.80 | 17500 |
| 2023-02-09 | 18.41 | $18.79 | 22700 |
| 2023-02-08 | 18.36 | $18.63 | 7637 |
| 2023-02-07 | 18.29 | $18.63 | 17200 |
| 2023-02-06 | 18.24 | $18.57 | 4311 |
| 2023-02-03 | 18.18 | $18.57 | 6700 |
| 2023-02-02 | 18.10 | $19.00 | 12500 |
| 2023-02-01 | 18.00 | $18.99 | 9300 |
| 2023-01-31 | 17.89 | $18.70 | 3600 |
| 2023-01-30 | 17.79 | $18.63 | 14226 |
| 2023-01-27 | 17.69 | $18.55 | 5200 |
| 2023-01-26 | 17.59 | $18.31 | 9200 |
| 2023-01-25 | 17.51 | $18.06 | 5600 |
| 2023-01-24 | 17.47 | $18.38 | 6335 |
| 2023-01-23 | 17.41 | $18.40 | 2318 |
| 2023-01-20 | 17.35 | $18.13 | 6900 |
| 2023-01-19 | 17.29 | $18.00 | 1900 |
| 2023-01-18 | 17.25 | $18.05 | 33120 |
| 2023-01-17 | 17.21 | $17.93 | 9930 |
| 2023-01-13 | 17.17 | $18.10 | 1500 |
| 2023-01-12 | 17.12 | $17.76 | 3900 |
| 2023-01-11 | 17.07 | $17.75 | 3123 |
| 2023-01-10 | 17.02 | $17.36 | 2646 |
| 2023-01-09 | 17.01 | $17.49 | 5644 |
| 2023-01-06 | 17.00 | $17.50 | 8000 |
| 2023-01-05 | 16.99 | $16.96 | 2400 |
| 2023-01-04 | 17.00 | $16.85 | 4600 |
| 2023-01-03 | 17.02 | $16.82 | 3000 |
| 2022-12-30 | 17.08 | $16.75 | 10400 |
| 2022-12-29 | 17.12 | $16.61 | 16706 |
| 2022-12-28 | 17.15 | $16.52 | 9215 |
| 2022-12-27 | 17.17 | $16.83 | 5400 |
| 2022-12-23 | 17.19 | $17.21 | 5500 |
| 2022-12-22 | 17.21 | $17.10 | 14515 |
| 2022-12-21 | 17.23 | $17.24 | 18933 |
| 2022-12-20 | 17.24 | $17.05 | 4025 |
| 2022-12-19 | 17.25 | $17.20 | 8600 |
| 2022-12-16 | 17.26 | $17.08 | 16428 |
| 2022-12-15 | 17.26 | $17.18 | 16049 |
| 2022-12-14 | 17.25 | $17.06 | 8527 |
| 2022-12-13 | 17.25 | $16.92 | 8704 |
| 2022-12-12 | 17.25 | $16.75 | 10919 |
| 2022-12-09 | 17.28 | $17.05 | 4200 |
| 2022-12-08 | 17.29 | $17.39 | 6100 |
| 2022-12-07 | 17.25 | $17.24 | 5010 |
| 2022-12-06 | 17.22 | $17.21 | 5646 |
| 2022-12-05 | 17.19 | $17.28 | 5200 |
| 2022-12-02 | 17.16 | $17.84 | 1449 |
| 2022-12-01 | 17.09 | $17.65 | 11600 |
| 2022-11-30 | 17.06 | $17.21 | 9721 |
| 2022-11-29 | 17.02 | $16.83 | 5949 |
| 2022-11-28 | 17.02 | $17.33 | 20312 |
| 2022-11-25 | 16.99 | $17.55 | 2300 |
| 2022-11-23 | 16.93 | $17.61 | 3700 |
| 2022-11-22 | 16.88 | $17.30 | 2100 |
| 2022-11-21 | 16.84 | $17.29 | 8800 |
| 2022-11-18 | 16.79 | $17.42 | 8300 |
| 2022-11-17 | 16.72 | $17.00 | 4641 |
| 2022-11-16 | 16.68 | $17.05 | 10947 |
| 2022-11-15 | 16.66 | $17.16 | 2237 |
| 2022-11-14 | 16.64 | $16.76 | 16932 |
| 2022-11-11 | 16.64 | $17.47 | 6510 |
| 2022-11-10 | 16.61 | $17.24 | 8148 |
| 2022-11-09 | 16.59 | $16.58 | 9034 |
| 2022-11-08 | 16.61 | $16.68 | 6700 |
| 2022-11-07 | 16.65 | $16.58 | 3300 |
| 2022-11-04 | 16.70 | $16.58 | 3434 |
| 2022-11-03 | 16.74 | $16.51 | 3500 |
| 2022-11-02 | 16.80 | $17.14 | 6800 |
| 2022-11-01 | 16.83 | $16.39 | 10733 |
| 2022-10-31 | 16.90 | $16.74 | 3300 |
| 2022-10-28 | 16.95 | $16.72 | 1248 |
| 2022-10-27 | 16.98 | $16.41 | 3200 |
| 2022-10-26 | 17.03 | $16.59 | 5315 |
| 2022-10-25 | 17.08 | $16.48 | 1700 |
| 2022-10-24 | 17.11 | $16.25 | 4006 |
| 2022-10-21 | 17.16 | $16.11 | 3300 |
| 2022-10-20 | 17.23 | $16.25 | 7801 |
| 2022-10-19 | 17.29 | $16.48 | 8124 |
| 2022-10-18 | 17.36 | $16.83 | 1500 |
| 2022-10-17 | 17.40 | $16.80 | 1621 |
| 2022-10-14 | 17.46 | $16.86 | 5327 |
| 2022-10-13 | 17.50 | $16.89 | 3300 |
| 2022-10-12 | 17.56 | $16.99 | 3900 |
| 2022-10-11 | 17.63 | $17.37 | 1800 |
| 2022-10-10 | 17.68 | $17.53 | 15547 |
| 2022-10-07 | 17.73 | $17.41 | 3731 |
| 2022-10-06 | 17.78 | $17.70 | 1449 |
| 2022-10-05 | 17.80 | $17.81 | 1133 |
| 2022-10-04 | 17.82 | $17.86 | 4328 |
| 2022-10-03 | 17.83 | $17.58 | 5800 |
| 2022-09-30 | 17.90 | $17.47 | 42400 |
| 2022-09-29 | 17.96 | $17.34 | 5501 |
| 2022-09-28 | 18.03 | $17.54 | 17700 |
| 2022-09-27 | 18.11 | $17.12 | 3604 |
| 2022-09-26 | 18.23 | $17.35 | 1500 |
| 2022-09-23 | 18.34 | $17.40 | 5241 |
| 2022-09-22 | 18.47 | $17.41 | 3200 |
| 2022-09-21 | 18.61 | $17.85 | 2130 |
| 2022-09-20 | 18.73 | $17.81 | 1400 |
| 2022-09-19 | 18.85 | $17.81 | 1314 |
| 2022-09-16 | 18.97 | $17.85 | 4300 |
| 2022-09-15 | 19.10 | $18.02 | 8800 |
| 2022-09-14 | 19.23 | $18.30 | 1517 |
| 2022-09-13 | 19.35 | $18.46 | 3200 |
| 2022-09-12 | 19.47 | $18.50 | 1829 |
| 2022-09-09 | 19.58 | $18.48 | 3200 |
| 2022-09-08 | 19.69 | $17.98 | 4800 |
| 2022-09-07 | 19.82 | $18.22 | 2900 |
| 2022-09-06 | 19.94 | $18.16 | 4600 |
| 2022-09-02 | 20.05 | $18.98 | 2600 |
| 2022-09-01 | 20.13 | $18.61 | 2502 |
| 2022-08-31 | 20.23 | $18.70 | 10100 |
| 2022-08-30 | 20.34 | $19.16 | 4200 |
| 2022-08-29 | 20.42 | $19.46 | 12328 |
| 2022-08-26 | 20.46 | $19.69 | 3115 |
| 2022-08-25 | 20.49 | $19.93 | 2426 |
| 2022-08-24 | 20.48 | $20.26 | 5800 |
| 2022-08-23 | 20.45 | $20.15 | 35404 |
| 2022-08-22 | 20.41 | $20.22 | 4900 |
| 2022-08-19 | 20.37 | $20.31 | 1806 |
| 2022-08-18 | 20.32 | $20.50 | 4604 |
| 2022-08-17 | 20.25 | $20.50 | 2400 |
| 2022-08-16 | 20.18 | $20.74 | 3600 |
| 2022-08-15 | 20.09 | $20.75 | 4100 |
| 2022-08-12 | 20.00 | $20.74 | 625 |
| 2022-08-11 | 19.91 | $20.74 | 1100 |
| 2022-08-10 | 19.81 | $20.66 | 1522 |
| 2022-08-09 | 19.72 | $20.50 | 3400 |
| 2022-08-08 | 19.62 | $20.34 | 846 |
| 2022-08-05 | 19.53 | $20.57 | 1048 |
| 2022-08-04 | 19.42 | $20.74 | 7108 |
| 2022-08-03 | 19.31 | $20.75 | 4500 |
| 2022-08-02 | 19.19 | $20.75 | 1735 |
| 2022-08-01 | 19.07 | $20.39 | 3529 |
| 2022-07-29 | 18.97 | $20.24 | 5600 |
| 2022-07-28 | 18.89 | $19.81 | 2200 |
| 2022-07-27 | 18.82 | $19.51 | 800 |
| 2022-07-26 | 18.77 | $19.45 | 14800 |
| 2022-07-25 | 18.73 | $19.33 | 4900 |
| 2022-07-22 | 18.70 | $19.30 | 8800 |
| 2022-07-21 | 18.65 | $19.14 | 5600 |
| 2022-07-20 | 18.62 | $19.12 | 4000 |
| 2022-07-19 | 18.58 | $18.97 | 400 |
| 2022-07-18 | 18.55 | $18.97 | 2401 |
| 2022-07-15 | 18.50 | $18.95 | 4200 |
| 2022-07-14 | 18.47 | $18.75 | 3521 |
| 2022-07-13 | 18.45 | $18.75 | 3511 |
| 2022-07-12 | 18.42 | $18.55 | 6516 |
| 2022-07-11 | 18.45 | $18.50 | 3544 |
| 2022-07-08 | 18.51 | $18.42 | 909 |
| 2022-07-07 | 18.61 | $18.47 | 3718 |
| 2022-07-06 | 18.71 | $18.43 | 3339 |
| 2022-07-05 | 18.80 | $18.40 | 7300 |
| 2022-07-01 | 18.90 | $18.38 | 1329 |
| 2022-06-30 | 19.00 | $18.53 | 1900 |
| 2022-06-29 | 19.10 | $18.51 | 2600 |
| 2022-06-28 | 19.21 | $18.54 | 2333 |
| 2022-06-27 | 19.33 | $18.62 | 2000 |
| 2022-06-24 | 19.41 | $18.60 | 1219 |
| 2022-06-23 | 19.46 | $18.44 | 1500 |
| 2022-06-22 | 19.47 | $18.41 | 3500 |
| 2022-06-21 | 19.49 | $18.45 | 2600 |
| 2022-06-17 | 19.50 | $18.33 | 2300 |
| 2022-06-16 | 19.52 | $17.98 | 8100 |
| 2022-06-15 | 19.56 | $18.33 | 1415 |
| 2022-06-14 | 19.56 | $18.29 | 9200 |
| 2022-06-13 | 19.59 | $18.20 | 4500 |
| 2022-06-10 | 19.62 | $19.09 | 6000 |
| 2022-06-09 | 19.60 | $19.81 | 3700 |
| 2022-06-08 | 19.55 | $20.29 | 6234 |
| 2022-06-07 | 19.47 | $20.57 | 5624 |
| 2022-06-06 | 19.37 | $20.25 | 1115 |
| 2022-06-03 | 19.29 | $20.39 | 5900 |
| 2022-06-02 | 19.21 | $20.37 | 2300 |
| 2022-06-01 | 19.16 | $20.47 | 18600 |
| 2022-05-31 | 19.09 | $20.77 | 13400 |
| 2022-05-27 | 19.00 | $20.85 | 11909 |
| 2022-05-26 | 18.92 | $20.22 | 10445 |
| 2022-05-25 | 18.87 | $19.64 | 9543 |
| 2022-05-24 | 18.84 | $18.78 | 3918 |
| 2022-05-23 | 18.87 | $18.67 | 4100 |
| 2022-05-20 | 18.90 | $18.79 | 7600 |
| 2022-05-19 | 18.93 | $18.73 | 145504 |
| 2022-05-18 | 18.96 | $18.60 | 13539 |
| 2022-05-17 | 19.02 | $18.49 | 25000 |
| 2022-05-16 | 19.08 | $18.75 | 83422 |
| 2022-05-13 | 19.14 | $18.88 | 5100 |
| 2022-05-12 | 19.19 | $18.69 | 7300 |
| 2022-05-11 | 19.25 | $18.85 | 3100 |
| 2022-05-10 | 19.30 | $18.70 | 7900 |
| 2022-05-09 | 19.37 | $18.50 | 4600 |
| 2022-05-06 | 19.47 | $18.66 | 3603 |
| 2022-05-05 | 19.58 | $18.84 | 1622 |
| 2022-05-04 | 19.67 | $19.34 | 4200 |
| 2022-05-03 | 19.73 | $18.98 | 4000 |
| 2022-05-02 | 19.84 | $19.04 | 9300 |
| 2022-04-29 | 19.94 | $19.32 | 41100 |
| 2022-04-28 | 20.02 | $19.14 | 4016 |
| 2022-04-27 | 20.12 | $18.95 | 8321 |
| 2022-04-26 | 20.23 | $19.42 | 1021 |
| 2022-04-25 | 20.29 | $19.40 | 1600 |
| 2022-04-22 | 20.37 | $19.23 | 5100 |
| 2022-04-21 | 20.46 | $19.50 | 6200 |
| 2022-04-20 | 20.55 | $19.70 | 2426 |
| 2022-04-19 | 20.62 | $19.66 | 4348 |
| 2022-04-18 | 20.71 | $19.91 | 3500 |
| 2022-04-14 | 20.78 | $19.97 | 24106 |
| 2022-04-13 | 20.84 | $19.84 | 12300 |
| 2022-04-12 | 20.90 | $19.90 | 18300 |
| 2022-04-11 | 20.95 | $20.08 | 8548 |
| 2022-04-08 | 20.98 | $20.50 | 5400 |
| 2022-04-07 | 21.03 | $20.87 | 8000 |
| 2022-04-06 | 21.06 | $20.57 | 5737 |
| 2022-04-05 | 21.12 | $20.60 | 20627 |
| 2022-04-04 | 21.16 | $21.10 | 31242 |
| 2022-04-01 | 21.19 | $21.08 | 16344 |
| 2022-03-31 | 21.23 | $20.95 | 145923 |
| 2022-03-30 | 21.29 | $21.26 | 2206 |
| 2022-03-29 | 21.34 | $21.07 | 3100 |
| 2022-03-28 | 21.39 | $20.62 | 14308 |
| 2022-03-25 | 21.47 | $20.89 | 5323 |
| 2022-03-24 | 21.53 | $21.15 | 4700 |
| 2022-03-23 | 21.57 | $21.28 | 1700 |
| 2022-03-22 | 21.60 | $21.14 | 2600 |
| 2022-03-21 | 21.65 | $21.34 | 2600 |
| 2022-03-18 | 21.68 | $21.46 | 3519 |
| 2022-03-17 | 21.72 | $21.18 | 1300 |
| 2022-03-16 | 21.77 | $21.04 | 1506 |
| 2022-03-15 | 21.83 | $20.89 | 7400 |
| 2022-03-14 | 21.90 | $20.66 | 8610 |
| 2022-03-11 | 21.99 | $21.38 | 4735 |
| 2022-03-10 | 22.06 | $21.57 | 1200 |
| 2022-03-09 | 22.13 | $21.64 | 4300 |
| 2022-03-08 | 22.20 | $21.57 | 3200 |
| 2022-03-07 | 22.29 | $21.65 | 12300 |
| 2022-03-04 | 22.38 | $21.93 | 1640 |
| 2022-03-03 | 22.47 | $22.00 | 7322 |
| 2022-03-02 | 22.57 | $22.24 | 11700 |
| 2022-03-01 | 22.66 | $22.20 | 6900 |
| 2022-02-28 | 22.75 | $22.22 | 12537 |
| 2022-02-25 | 22.83 | $22.04 | 6425 |
| 2022-02-24 | 22.91 | $21.90 | 4337 |
| 2022-02-23 | 23.04 | $22.00 | 2835 |
| 2022-02-22 | 23.19 | $22.02 | 2232 |
| 2022-02-18 | 23.33 | $22.10 | 7831 |
| 2022-02-17 | 23.49 | $22.17 | 9400 |
| 2022-02-16 | 23.64 | $22.26 | 8900 |
| 2022-02-15 | 23.78 | $22.20 | 7100 |
| 2022-02-14 | 23.94 | $22.20 | 3808 |
| 2022-02-11 | 24.10 | $22.55 | 7415 |
| 2022-02-10 | 24.26 | $22.69 | 7502 |
| 2022-02-09 | 24.40 | $22.99 | 7947 |
| 2022-02-08 | 24.53 | $23.14 | 4300 |
| 2022-02-07 | 24.65 | $23.32 | 4308 |
| 2022-02-04 | 24.77 | $23.40 | 8100 |
| 2022-02-03 | 24.87 | $23.77 | 5200 |
| 2022-02-02 | 24.95 | $24.00 | 10244 |
| 2022-02-01 | 25.03 | $24.11 | 7048 |
| 2022-01-31 | 25.12 | $23.90 | 5345 |
| 2022-01-28 | 25.22 | $23.83 | 10400 |
| 2022-01-27 | 25.31 | $23.71 | 11035 |
| 2022-01-26 | 25.41 | $24.50 | 6800 |
| 2022-01-25 | 25.46 | $24.90 | 4600 |
| 2022-01-24 | 25.50 | $24.95 | 6641 |
| 2022-01-21 | 25.53 | $25.17 | 3318 |
| 2022-01-20 | 25.55 | $25.16 | 4900 |
| 2022-01-19 | 25.57 | $25.20 | 3611 |
| 2022-01-18 | 25.58 | $25.28 | 5700 |
| 2022-01-14 | 25.60 | $25.51 | 1200 |
| 2022-01-13 | 25.60 | $25.64 | 2700 |
| 2022-01-12 | 25.58 | $25.50 | 3527 |
| 2022-01-11 | 25.58 | $25.69 | 6931 |
| 2022-01-10 | 25.56 | $25.52 | 3400 |
| 2022-01-07 | 25.55 | $25.57 | 5900 |
| 2022-01-06 | 25.54 | $25.47 | 3600 |
| 2022-01-05 | 25.54 | $25.36 | 6333 |
| 2022-01-04 | 25.54 | $25.61 | 5200 |
| 2022-01-03 | 25.53 | $25.83 | 1800 |
| 2021-12-31 | 25.51 | $25.90 | 1400 |
| 2021-12-30 | 25.47 | $25.72 | 900 |
| 2021-12-29 | 25.45 | $25.68 | 4140 |
| 2021-12-28 | 25.41 | $25.62 | 1300 |
| 2021-12-27 | 25.38 | $25.56 | 2710 |
| 2021-12-23 | 25.35 | $25.59 | 4100 |
| 2021-12-22 | 25.32 | $25.63 | 5400 |
| 2021-12-21 | 25.28 | $25.49 | 6500 |
| 2021-12-20 | 25.26 | $25.51 | 1847 |
| 2021-12-17 | 25.24 | $25.52 | 12600 |
| 2021-12-16 | 25.21 | $25.56 | 20105 |
| 2021-12-15 | 25.18 | $25.32 | 1103 |
| 2021-12-14 | 25.17 | $25.35 | 2836 |
| 2021-12-13 | 25.16 | $25.40 | 1500 |
| 2021-12-10 | 25.15 | $25.25 | 2732 |
| 2021-12-09 | 25.14 | $25.43 | 3131 |
| 2021-12-08 | 25.13 | $25.47 | 11300 |
| 2021-12-07 | 25.13 | $25.40 | 2038 |
| 2021-12-06 | 25.14 | $25.40 | 3700 |
| 2021-12-03 | 25.14 | $25.33 | 2517 |
| 2021-12-02 | 25.15 | $25.22 | 1632 |
| 2021-12-01 | 25.17 | $25.23 | 5700 |
| 2021-11-30 | 25.18 | $24.86 | 9713 |
| 2021-11-29 | 25.22 | $25.04 | 44536 |
| 2021-11-26 | 25.24 | $24.95 | 123000 |
| 2021-11-24 | 25.26 | $25.00 | 25200 |
| 2021-11-23 | 25.29 | $24.90 | 19900 |
| 2021-11-22 | 25.32 | $25.06 | 21200 |
| 2021-11-19 | 25.34 | $25.02 | 13041 |
| 2021-11-18 | 25.36 | $24.97 | 5700 |
| 2021-11-17 | 25.38 | $25.05 | 3500 |
| 2021-11-16 | 25.40 | $25.05 | 7642 |
| 2021-11-15 | 25.42 | $25.10 | 4000 |
| 2021-11-12 | 25.43 | $25.22 | 6900 |
| 2021-11-11 | 25.44 | $25.13 | 2501 |
| 2021-11-10 | 25.47 | $25.22 | 7300 |
| 2021-11-09 | 25.48 | $25.50 | 3809 |
| 2021-11-08 | 25.48 | $25.50 | 3700 |
| 2021-11-05 | 25.48 | $25.50 | 21006 |
| 2021-11-04 | 25.48 | $25.50 | 33500 |
| 2021-11-03 | 25.48 | $25.50 | 6000 |
| 2021-11-02 | 25.49 | $25.50 | 8500 |
| 2021-11-01 | 25.50 | $25.59 | 7702 |
| 2021-10-29 | 25.51 | $25.49 | 9800 |
| 2021-10-28 | 25.53 | $25.46 | 1535 |
| 2021-10-27 | 25.56 | $25.50 | 13008 |
| 2021-10-26 | 25.57 | $25.48 | 2700 |
| 2021-10-25 | 25.59 | $25.45 | 1631 |
| 2021-10-22 | 25.61 | $25.43 | 13400 |
| 2021-10-21 | 25.64 | $25.44 | 2200 |
| 2021-10-20 | 25.67 | $25.50 | 5436 |
| 2021-10-19 | 25.70 | $25.29 | 7200 |
| 2021-10-18 | 25.74 | $25.30 | 6808 |
| 2021-10-15 | 25.77 | $25.44 | 27343 |
| 2021-10-14 | 25.80 | $25.71 | 37200 |
| 2021-10-13 | 25.82 | $25.50 | 56400 |
| 2021-10-12 | 25.84 | $25.58 | 57838 |
| 2021-10-11 | 25.86 | $25.48 | 6621 |
| 2021-10-08 | 25.88 | $25.48 | 6200 |
| 2021-10-07 | 25.92 | $25.55 | 1135 |
| 2021-10-06 | 25.94 | $25.62 | 10200 |
| 2021-10-05 | 25.97 | $25.66 | 6541 |
| 2021-10-04 | 26.00 | $25.74 | 3900 |
| 2021-10-01 | 26.01 | $25.92 | 606 |
| 2021-09-30 | 26.02 | $26.03 | 3600 |
| 2021-09-29 | 26.02 | $25.89 | 1400 |
| 2021-09-28 | 26.03 | $25.73 | 3519 |
| 2021-09-27 | 26.04 | $25.93 | 6029 |
| 2021-09-24 | 26.06 | $26.01 | 6209 |
| 2021-09-23 | 26.07 | $26.01 | 2339 |
| 2021-09-22 | 26.08 | $26.22 | 41946 |
| 2021-09-21 | 26.08 | $25.94 | 1400 |
| 2021-09-20 | 26.10 | $25.99 | 2830 |
| 2021-09-17 | 26.11 | $26.04 | 3003 |
| 2021-09-16 | 26.12 | $26.01 | 9700 |
| 2021-09-15 | 26.13 | $25.99 | 5543 |
| 2021-09-14 | 26.14 | $25.90 | 56800 |
| 2021-09-13 | 26.15 | $26.00 | 5322 |
| 2021-09-10 | 26.16 | $26.21 | 3000 |
| 2021-09-09 | 26.16 | $26.02 | 16534 |
| 2021-09-08 | 26.17 | $26.10 | 1333 |
| 2021-09-07 | 26.17 | $26.22 | 2500 |
| 2021-09-03 | 26.17 | $26.13 | 1816 |
| 2021-09-02 | 26.17 | $26.08 | 18700 |
| 2021-09-01 | 26.17 | $26.04 | 42840 |
| 2021-08-31 | 26.18 | $26.00 | 7500 |
| 2021-08-30 | 26.18 | $26.02 | 8700 |
| 2021-08-27 | 26.18 | $26.24 | 4224 |
| 2021-08-26 | 26.17 | $26.26 | 534 |
| 2021-08-25 | 26.16 | $26.25 | 9700 |
| 2021-08-24 | 26.14 | $26.25 | 3544 |
| 2021-08-23 | 26.13 | $26.25 | 1500 |
| 2021-08-20 | 26.11 | $26.20 | 5015 |
| 2021-08-19 | 26.09 | $26.20 | 3600 |
| 2021-08-18 | 26.08 | $26.21 | 36700 |
| 2021-08-17 | 26.06 | $26.20 | 22300 |
| 2021-08-16 | 26.05 | $26.20 | 5934 |
| 2021-08-13 | 26.02 | $26.20 | 9400 |
| 2021-08-12 | 26.00 | $26.20 | 15900 |
| 2021-08-11 | 25.99 | $26.18 | 2200 |
| 2021-08-10 | 25.97 | $26.09 | 19309 |
| 2021-08-09 | 25.95 | $26.10 | 3906 |
| 2021-08-06 | 25.94 | $26.20 | 13048 |
| 2021-08-05 | 25.92 | $26.15 | 10000 |
| 2021-08-04 | 25.90 | $26.10 | 120600 |
| 2021-08-03 | 25.88 | $26.05 | 54200 |
| 2021-08-02 | 25.86 | $26.00 | 6800 |
| 2021-07-30 | 25.84 | $26.05 | 5529 |
| 2021-07-29 | 25.81 | $26.05 | 9700 |
| 2021-07-28 | 25.78 | $25.98 | 3900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.90
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.75
Average
18.73
Maximum
26.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.90 | $15.79 | 7902 |
| 2026-07-23 | 15.92 | $15.77 | 9100 |
| 2026-07-22 | 15.93 | $15.88 | 7300 |
| 2026-07-21 | 15.94 | $15.97 | 10117 |
| 2026-07-20 | 15.93 | $15.96 | 2000 |
| 2026-07-17 | 15.93 | $15.95 | 19528 |
| 2026-07-16 | 15.93 | $15.91 | 4313 |
| 2026-07-15 | 15.93 | $15.86 | 8328 |
| 2026-07-14 | 15.94 | $15.83 | 700 |
| 2026-07-13 | 15.95 | $15.91 | 1400 |
| 2026-07-10 | 15.95 | $15.86 | 3812 |
| 2026-07-09 | 15.96 | $15.83 | 6400 |
| 2026-07-08 | 15.98 | $15.76 | 3347 |
| 2026-07-07 | 16.00 | $15.85 | 5911 |
| 2026-07-06 | 16.01 | $15.95 | 706702 |
| 2026-07-02 | 16.02 | $16.08 | 1200 |
| 2026-07-01 | 16.01 | $15.93 | 10200 |
| 2026-06-30 | 16.02 | $15.76 | 50000 |
| 2026-06-29 | 16.05 | $16.12 | 9905 |
| 2026-06-26 | 16.04 | $16.04 | 10600 |
| 2026-06-25 | 16.04 | $15.88 | 8604 |
| 2026-06-24 | 16.06 | $15.76 | 6000 |
| 2026-06-23 | 16.09 | $15.95 | 2600 |
| 2026-06-22 | 16.11 | $15.88 | 6800 |
| 2026-06-18 | 16.13 | $16.01 | 5700 |
| 2026-06-17 | 16.14 | $15.98 | 2000 |
| 2026-06-16 | 16.16 | $16.02 | 14900 |
| 2026-06-15 | 16.18 | $15.88 | 935545 |
| 2026-06-12 | 16.21 | $15.97 | 3500 |
| 2026-06-11 | 16.23 | $16.02 | 4800 |
| 2026-06-10 | 16.25 | $15.95 | 3422 |
| 2026-06-09 | 16.29 | $15.98 | 8134 |
| 2026-06-08 | 16.32 | $16.02 | 3100 |
| 2026-06-05 | 16.35 | $16.05 | 7126 |
| 2026-06-04 | 16.38 | $16.18 | 3031 |
| 2026-06-03 | 16.40 | $16.15 | 1008 |
| 2026-06-02 | 16.43 | $16.08 | 5439 |
| 2026-06-01 | 16.47 | $16.04 | 5100 |
| 2026-05-29 | 16.51 | $16.05 | 14400 |
| 2026-05-28 | 16.56 | $16.53 | 821 |
| 2026-05-27 | 16.56 | $16.60 | 6177 |
| 2026-05-26 | 16.56 | $16.52 | 5412 |
| 2026-05-22 | 16.56 | $16.42 | 5326 |
| 2026-05-21 | 16.58 | $16.49 | 4400 |
| 2026-05-20 | 16.59 | $16.55 | 1735 |
| 2026-05-19 | 16.59 | $16.46 | 3349 |
| 2026-05-18 | 16.61 | $16.63 | 6241 |
| 2026-05-15 | 16.60 | $16.51 | 5412 |
| 2026-05-14 | 16.61 | $16.76 | 1000 |
| 2026-05-13 | 16.60 | $16.73 | 1048 |
| 2026-05-12 | 16.58 | $16.71 | 3722 |
| 2026-05-11 | 16.57 | $16.84 | 11000 |
| 2026-05-08 | 16.54 | $16.81 | 1519 |
| 2026-05-07 | 16.51 | $16.74 | 2049 |
| 2026-05-06 | 16.49 | $16.66 | 4600 |
| 2026-05-05 | 16.47 | $16.67 | 1504 |
| 2026-05-04 | 16.45 | $16.57 | 3100 |
| 2026-05-01 | 16.44 | $16.62 | 2047 |
| 2026-04-30 | 16.42 | $16.62 | 3535 |
| 2026-04-29 | 16.40 | $16.58 | 2100 |
| 2026-04-28 | 16.38 | $16.64 | 7023 |
| 2026-04-27 | 16.35 | $16.50 | 2400 |
| 2026-04-24 | 16.33 | $16.44 | 5944 |
| 2026-04-23 | 16.32 | $16.38 | 3123 |
| 2026-04-22 | 16.32 | $16.30 | 3900 |
| 2026-04-21 | 16.32 | $16.35 | 1929 |
| 2026-04-20 | 16.32 | $16.42 | 1936 |
| 2026-04-17 | 16.30 | $16.33 | 4424 |
| 2026-04-16 | 16.30 | $16.31 | 8510 |
| 2026-04-15 | 16.30 | $16.35 | 2704 |
| 2026-04-14 | 16.30 | $16.38 | 5148 |
| 2026-04-13 | 16.29 | $16.25 | 2600 |
| 2026-04-10 | 16.29 | $16.27 | 3500 |
| 2026-04-09 | 16.29 | $16.22 | 4300 |
| 2026-04-08 | 16.30 | $16.20 | 5300 |
| 2026-04-07 | 16.31 | $16.14 | 3239 |
| 2026-04-06 | 16.33 | $16.14 | 3600 |
| 2026-04-02 | 16.35 | $16.02 | 5400 |
| 2026-04-01 | 16.38 | $16.01 | 7200 |
| 2026-03-31 | 16.42 | $15.82 | 36334 |
| 2026-03-30 | 16.49 | $16.11 | 6057 |
| 2026-03-27 | 16.53 | $16.30 | 2500 |
| 2026-03-26 | 16.55 | $16.25 | 6532 |
| 2026-03-25 | 16.58 | $16.38 | 3600 |
| 2026-03-24 | 16.60 | $16.37 | 3900 |
| 2026-03-23 | 16.63 | $16.39 | 2000 |
| 2026-03-20 | 16.65 | $16.23 | 11000 |
| 2026-03-19 | 16.70 | $16.35 | 3400 |
| 2026-03-18 | 16.73 | $16.45 | 1800 |
| 2026-03-17 | 16.76 | $16.41 | 7616 |
| 2026-03-16 | 16.80 | $16.41 | 10118 |
| 2026-03-13 | 16.84 | $16.44 | 7225 |
| 2026-03-12 | 16.88 | $16.55 | 3037 |
| 2026-03-11 | 16.92 | $16.47 | 5000 |
| 2026-03-10 | 16.96 | $16.56 | 4595 |
| 2026-03-09 | 17.01 | $16.53 | 5493 |
| 2026-03-06 | 17.06 | $16.60 | 5517 |
| 2026-03-05 | 17.10 | $16.70 | 5800 |
| 2026-03-04 | 17.15 | $16.82 | 4400 |
| 2026-03-03 | 17.18 | $16.96 | 3600 |
| 2026-03-02 | 17.20 | $16.99 | 6913 |
| 2026-02-27 | 17.23 | $16.89 | 35900 |
| 2026-02-26 | 17.26 | $17.28 | 1100 |
| 2026-02-25 | 17.26 | $17.32 | 1500 |
| 2026-02-24 | 17.25 | $17.32 | 3328 |
| 2026-02-23 | 17.24 | $17.35 | 3400 |
| 2026-02-20 | 17.23 | $17.45 | 1800 |
| 2026-02-19 | 17.21 | $17.41 | 1724 |
| 2026-02-18 | 17.19 | $17.42 | 1103 |
| 2026-02-17 | 17.17 | $17.39 | 4300 |
| 2026-02-13 | 17.14 | $17.23 | 4028 |
| 2026-02-12 | 17.13 | $17.25 | 4000 |
| 2026-02-11 | 17.12 | $17.25 | 2400 |
| 2026-02-10 | 17.11 | $17.25 | 4300 |
| 2026-02-09 | 17.09 | $17.20 | 9200 |
| 2026-02-06 | 17.08 | $17.18 | 13725 |
| 2026-02-05 | 17.07 | $17.07 | 2033 |
| 2026-02-04 | 17.07 | $17.15 | 5428 |
| 2026-02-03 | 17.06 | $17.12 | 6519 |
| 2026-02-02 | 17.06 | $17.11 | 8114 |
| 2026-01-30 | 17.05 | $17.02 | 2900 |
| 2026-01-29 | 17.05 | $17.16 | 2000 |
| 2026-01-28 | 17.04 | $17.18 | 3044 |
| 2026-01-27 | 17.03 | $17.19 | 4028 |
| 2026-01-26 | 17.01 | $17.23 | 6400 |
| 2026-01-23 | 16.99 | $17.24 | 2400 |
| 2026-01-22 | 16.96 | $17.24 | 12000 |
| 2026-01-21 | 16.93 | $17.02 | 7225 |
| 2026-01-20 | 16.92 | $16.91 | 8520 |
| 2026-01-16 | 16.92 | $17.10 | 5005 |
| 2026-01-15 | 16.91 | $17.10 | 4900 |
| 2026-01-14 | 16.89 | $16.99 | 16226 |
| 2026-01-13 | 16.87 | $16.91 | 3928 |
| 2026-01-12 | 16.87 | $16.85 | 3706 |
| 2026-01-09 | 16.87 | $16.90 | 4500 |
| 2026-01-08 | 16.87 | $16.87 | 3200 |
| 2026-01-07 | 16.87 | $16.87 | 3200 |
| 2026-01-06 | 16.87 | $16.99 | 2711 |
| 2026-01-05 | 16.86 | $16.91 | 5019 |
| 2026-01-02 | 16.85 | $16.89 | 4439 |
| 2025-12-31 | 16.85 | $16.72 | 23812 |
| 2025-12-30 | 16.86 | $16.81 | 8200 |
| 2025-12-29 | 16.87 | $16.68 | 27406 |
| 2025-12-26 | 16.89 | $16.85 | 5643 |
| 2025-12-24 | 16.89 | $16.85 | 9546 |
| 2025-12-23 | 16.89 | $16.80 | 10000 |
| 2025-12-22 | 16.90 | $16.90 | 18610 |
| 2025-12-19 | 16.90 | $16.88 | 8836 |
| 2025-12-18 | 16.91 | $16.73 | 13834 |
| 2025-12-17 | 16.92 | $16.82 | 25200 |
| 2025-12-16 | 16.94 | $16.73 | 2000 |
| 2025-12-15 | 16.96 | $16.69 | 4013 |
| 2025-12-12 | 16.99 | $16.70 | 11835 |
| 2025-12-11 | 17.02 | $16.83 | 5313 |
| 2025-12-10 | 17.04 | $16.78 | 4520 |
| 2025-12-09 | 17.06 | $16.83 | 13300 |
| 2025-12-08 | 17.09 | $16.78 | 2500 |
| 2025-12-05 | 17.12 | $16.83 | 2624 |
| 2025-12-04 | 17.15 | $16.85 | 4708 |
| 2025-12-03 | 17.18 | $16.86 | 6338 |
| 2025-12-02 | 17.21 | $16.86 | 12535 |
| 2025-12-01 | 17.25 | $16.81 | 6400 |
| 2025-11-28 | 17.30 | $17.13 | 1622 |
| 2025-11-26 | 17.32 | $17.23 | 6300 |
| 2025-11-25 | 17.32 | $17.19 | 9900 |
| 2025-11-24 | 17.34 | $17.12 | 5900 |
| 2025-11-21 | 17.36 | $17.09 | 3200 |
| 2025-11-20 | 17.39 | $17.06 | 6400 |
| 2025-11-19 | 17.42 | $17.14 | 5100 |
| 2025-11-18 | 17.45 | $17.14 | 4333 |
| 2025-11-17 | 17.49 | $16.99 | 3000 |
| 2025-11-14 | 17.54 | $17.17 | 6900 |
| 2025-11-13 | 17.58 | $17.03 | 5949 |
| 2025-11-12 | 17.64 | $17.23 | 4310 |
| 2025-11-11 | 17.68 | $17.39 | 3300 |
| 2025-11-10 | 17.71 | $17.40 | 4346 |
| 2025-11-07 | 17.74 | $17.49 | 8829 |
| 2025-11-06 | 17.77 | $17.64 | 8536 |
| 2025-11-05 | 17.78 | $17.41 | 2132 |
| 2025-11-04 | 17.82 | $17.41 | 2000 |
| 2025-11-03 | 17.87 | $17.48 | 4101 |
| 2025-10-31 | 17.91 | $17.54 | 16417 |
| 2025-10-30 | 17.95 | $17.73 | 4824 |
| 2025-10-29 | 17.97 | $17.82 | 4400 |
| 2025-10-28 | 17.98 | $17.82 | 2326 |
| 2025-10-27 | 18.00 | $17.91 | 3407 |
| 2025-10-24 | 18.01 | $17.91 | 2741 |
| 2025-10-23 | 18.02 | $17.69 | 1617 |
| 2025-10-22 | 18.06 | $18.00 | 6031 |
| 2025-10-21 | 18.06 | $18.02 | 1100 |
| 2025-10-20 | 18.07 | $17.96 | 9747 |
| 2025-10-17 | 18.08 | $17.73 | 2300 |
| 2025-10-16 | 18.12 | $17.70 | 2528 |
| 2025-10-15 | 18.16 | $17.77 | 5300 |
| 2025-10-14 | 18.20 | $17.63 | 5100 |
| 2025-10-13 | 18.26 | $17.86 | 3308 |
| 2025-10-10 | 18.30 | $17.75 | 6705 |
| 2025-10-09 | 18.36 | $17.97 | 7323 |
| 2025-10-08 | 18.40 | $18.30 | 8100 |
| 2025-10-07 | 18.41 | $18.54 | 1700 |
| 2025-10-06 | 18.40 | $18.48 | 1800 |
| 2025-10-03 | 18.39 | $18.55 | 4505 |
| 2025-10-02 | 18.37 | $18.60 | 4600 |
| 2025-10-01 | 18.35 | $18.71 | 5300 |
| 2025-09-30 | 18.31 | $18.55 | 2200 |
| 2025-09-29 | 18.29 | $18.60 | 3117 |
| 2025-09-26 | 18.25 | $18.40 | 6705 |
| 2025-09-25 | 18.24 | $18.38 | 2300 |
| 2025-09-24 | 18.22 | $18.40 | 1000 |
| 2025-09-23 | 18.20 | $18.50 | 4043 |
| 2025-09-22 | 18.17 | $18.54 | 4800 |
| 2025-09-19 | 18.13 | $18.65 | 1545 |
| 2025-09-18 | 18.08 | $18.46 | 1229 |
| 2025-09-17 | 18.04 | $18.48 | 1500 |
| 2025-09-16 | 17.99 | $18.66 | 3900 |
| 2025-09-15 | 17.92 | $18.58 | 3020 |
| 2025-09-12 | 17.86 | $18.44 | 3049 |
| 2025-09-11 | 17.79 | $18.21 | 14148 |
| 2025-09-10 | 17.75 | $18.07 | 4900 |
| 2025-09-09 | 17.72 | $18.05 | 4400 |
| 2025-09-08 | 17.68 | $18.10 | 5200 |
| 2025-09-05 | 17.64 | $17.98 | 14346 |
| 2025-09-04 | 17.60 | $17.58 | 1715 |
| 2025-09-03 | 17.60 | $17.36 | 8420 |
| 2025-09-02 | 17.63 | $17.34 | 5720 |
| 2025-08-29 | 17.66 | $17.34 | 12824 |
| 2025-08-28 | 17.69 | $17.93 | 1100 |
| 2025-08-27 | 17.67 | $17.87 | 1209 |
| 2025-08-26 | 17.65 | $17.97 | 5700 |
| 2025-08-25 | 17.61 | $17.99 | 1639 |
| 2025-08-22 | 17.57 | $18.12 | 4333 |
| 2025-08-21 | 17.51 | $17.92 | 1600 |
| 2025-08-20 | 17.47 | $17.98 | 6800 |
| 2025-08-19 | 17.42 | $17.76 | 1811 |
| 2025-08-18 | 17.38 | $17.72 | 1300 |
| 2025-08-15 | 17.35 | $17.69 | 2917 |
| 2025-08-14 | 17.31 | $17.69 | 1500 |
| 2025-08-13 | 17.27 | $17.72 | 5528 |
| 2025-08-12 | 17.22 | $17.52 | 2311 |
| 2025-08-11 | 17.19 | $17.40 | 3800 |
| 2025-08-08 | 17.17 | $17.43 | 1900 |
| 2025-08-07 | 17.14 | $17.30 | 3200 |
| 2025-08-06 | 17.13 | $17.39 | 1700 |
| 2025-08-05 | 17.10 | $17.39 | 4523 |
| 2025-08-04 | 17.07 | $17.46 | 2100 |
| 2025-08-01 | 17.03 | $17.31 | 1100 |
| 2025-07-31 | 17.00 | $17.40 | 21921 |
| 2025-07-30 | 16.96 | $16.98 | 3641 |
| 2025-07-29 | 16.95 | $16.93 | 8622 |
| 2025-07-28 | 16.96 | $16.86 | 2535 |
| 2025-07-25 | 16.97 | $16.93 | 3509 |
| 2025-07-24 | 16.97 | $16.91 | 27007 |
| 2025-07-23 | 16.98 | $17.06 | 3427 |
| 2025-07-22 | 16.97 | $17.12 | 4916 |
| 2025-07-21 | 16.95 | $17.02 | 8100 |
| 2025-07-18 | 16.94 | $17.03 | 10900 |
| 2025-07-17 | 16.94 | $16.97 | 12924 |
| 2025-07-16 | 16.93 | $16.80 | 10300 |
| 2025-07-15 | 16.95 | $16.88 | 9200 |
| 2025-07-14 | 16.95 | $16.95 | 4600 |
| 2025-07-11 | 16.95 | $17.13 | 5019 |
| 2025-07-10 | 16.93 | $17.20 | 3406 |
| 2025-07-09 | 16.91 | $17.01 | 6000 |
| 2025-07-08 | 16.89 | $17.04 | 1500 |
| 2025-07-07 | 16.88 | $16.91 | 6323 |
| 2025-07-03 | 16.88 | $16.92 | 3600 |
| 2025-07-02 | 16.87 | $16.92 | 8114 |
| 2025-07-01 | 16.87 | $16.78 | 13500 |
| 2025-06-30 | 16.88 | $16.66 | 44300 |
| 2025-06-27 | 16.90 | $17.03 | 3100 |
| 2025-06-26 | 16.88 | $17.09 | 5101 |
| 2025-06-25 | 16.86 | $16.95 | 4700 |
| 2025-06-24 | 16.85 | $16.92 | 5131 |
| 2025-06-23 | 16.85 | $16.78 | 1400 |
| 2025-06-20 | 16.85 | $16.76 | 2600 |
| 2025-06-18 | 16.86 | $16.70 | 3531 |
| 2025-06-17 | 16.88 | $16.63 | 2240 |
| 2025-06-16 | 16.91 | $16.78 | 5024 |
| 2025-06-13 | 16.92 | $16.74 | 2419 |
| 2025-06-12 | 16.94 | $16.78 | 3800 |
| 2025-06-11 | 16.96 | $16.76 | 12100 |
| 2025-06-10 | 16.98 | $16.88 | 2400 |
| 2025-06-09 | 16.99 | $16.77 | 6119 |
| 2025-06-06 | 17.01 | $16.81 | 2514 |
| 2025-06-05 | 17.03 | $16.85 | 2814 |
| 2025-06-04 | 17.05 | $16.84 | 8111 |
| 2025-06-03 | 17.07 | $16.80 | 826 |
| 2025-06-02 | 17.10 | $16.80 | 2500 |
| 2025-05-30 | 17.13 | $16.79 | 4300 |
| 2025-05-29 | 17.17 | $17.11 | 1700 |
| 2025-05-28 | 17.17 | $17.19 | 2000 |
| 2025-05-27 | 17.17 | $17.14 | 2031 |
| 2025-05-23 | 17.18 | $17.02 | 6500 |
| 2025-05-22 | 17.19 | $16.95 | 2000 |
| 2025-05-21 | 17.22 | $16.83 | 6948 |
| 2025-05-20 | 17.26 | $17.12 | 3400 |
| 2025-05-19 | 17.27 | $17.20 | 4829 |
| 2025-05-16 | 17.28 | $17.15 | 2527 |
| 2025-05-15 | 17.29 | $17.20 | 6800 |
| 2025-05-14 | 17.30 | $17.19 | 3100 |
| 2025-05-13 | 17.32 | $17.35 | 842 |
| 2025-05-12 | 17.31 | $17.25 | 1504 |
| 2025-05-09 | 17.32 | $17.23 | 720 |
| 2025-05-08 | 17.33 | $17.23 | 2100 |
| 2025-05-07 | 17.34 | $17.23 | 1034 |
| 2025-05-06 | 17.35 | $17.13 | 1831 |
| 2025-05-05 | 17.37 | $17.10 | 3800 |
| 2025-05-02 | 17.40 | $17.16 | 3400 |
| 2025-05-01 | 17.43 | $17.15 | 4616 |
| 2025-04-30 | 17.46 | $17.14 | 2100 |
| 2025-04-29 | 17.49 | $17.36 | 2500 |
| 2025-04-28 | 17.51 | $17.29 | 2535 |
| 2025-04-25 | 17.53 | $17.37 | 2800 |
| 2025-04-24 | 17.55 | $17.39 | 5900 |
| 2025-04-23 | 17.56 | $17.28 | 1400 |
| 2025-04-22 | 17.59 | $17.27 | 9400 |
| 2025-04-21 | 17.63 | $17.20 | 2000 |
| 2025-04-17 | 17.67 | $17.43 | 1230 |
| 2025-04-16 | 17.70 | $17.42 | 4419 |
| 2025-04-15 | 17.73 | $17.15 | 3800 |
| 2025-04-14 | 17.79 | $17.13 | 4720 |
| 2025-04-11 | 17.85 | $17.05 | 9637 |
| 2025-04-10 | 17.94 | $17.26 | 7100 |
| 2025-04-09 | 18.01 | $17.58 | 4707 |
| 2025-04-08 | 18.06 | $17.08 | 7300 |
| 2025-04-07 | 18.16 | $17.24 | 12311 |
| 2025-04-04 | 18.26 | $17.70 | 6100 |
| 2025-04-03 | 18.31 | $17.83 | 7700 |
| 2025-04-02 | 18.37 | $18.24 | 3919 |
| 2025-04-01 | 18.38 | $18.24 | 1610 |
| 2025-03-31 | 18.39 | $18.13 | 45800 |
| 2025-03-28 | 18.42 | $18.49 | 1600 |
| 2025-03-27 | 18.41 | $18.56 | 4200 |
| 2025-03-26 | 18.40 | $18.57 | 17300 |
| 2025-03-25 | 18.38 | $18.65 | 2332 |
| 2025-03-24 | 18.35 | $18.46 | 914 |
| 2025-03-21 | 18.34 | $18.63 | 1338 |
| 2025-03-20 | 18.31 | $18.60 | 1438 |
| 2025-03-19 | 18.28 | $18.49 | 2400 |
| 2025-03-18 | 18.26 | $18.66 | 2000 |
| 2025-03-17 | 18.21 | $18.66 | 3332 |
| 2025-03-14 | 18.17 | $18.46 | 4500 |
| 2025-03-13 | 18.14 | $18.38 | 3700 |
| 2025-03-12 | 18.11 | $18.18 | 1900 |
| 2025-03-11 | 18.10 | $18.37 | 5000 |
| 2025-03-10 | 18.08 | $18.10 | 2800 |
| 2025-03-07 | 18.07 | $18.36 | 4200 |
| 2025-03-06 | 18.04 | $18.50 | 11700 |
| 2025-03-05 | 18.00 | $18.29 | 14017 |
| 2025-03-04 | 17.96 | $18.34 | 11900 |
| 2025-03-03 | 17.92 | $18.30 | 32242 |
| 2025-02-28 | 17.88 | $17.92 | 18932 |
| 2025-02-27 | 17.88 | $18.11 | 1238 |
| 2025-02-26 | 17.86 | $18.24 | 1912 |
| 2025-02-25 | 17.82 | $18.28 | 2533 |
| 2025-02-24 | 17.77 | $17.88 | 3822 |
| 2025-02-21 | 17.76 | $17.77 | 3302 |
| 2025-02-20 | 17.75 | $17.80 | 2400 |
| 2025-02-19 | 17.75 | $17.67 | 13733 |
| 2025-02-18 | 17.76 | $17.75 | 8207 |
| 2025-02-14 | 17.76 | $17.84 | 2500 |
| 2025-02-13 | 17.75 | $17.69 | 10717 |
| 2025-02-12 | 17.76 | $17.40 | 6032 |
| 2025-02-11 | 17.79 | $17.54 | 3333 |
| 2025-02-10 | 17.82 | $17.70 | 22400 |
| 2025-02-07 | 17.83 | $17.60 | 6400 |
| 2025-02-06 | 17.86 | $17.75 | 6800 |
| 2025-02-05 | 17.87 | $17.84 | 7000 |
| 2025-02-04 | 17.87 | $17.57 | 6500 |
| 2025-02-03 | 17.91 | $17.52 | 2500 |
| 2025-01-31 | 17.95 | $17.69 | 6900 |
| 2025-01-30 | 17.97 | $17.82 | 17943 |
| 2025-01-29 | 17.99 | $18.00 | 2408 |
| 2025-01-28 | 17.99 | $18.24 | 1835 |
| 2025-01-27 | 17.96 | $18.47 | 10000 |
| 2025-01-24 | 17.91 | $18.09 | 14419 |
| 2025-01-23 | 17.89 | $17.95 | 2111 |
| 2025-01-22 | 17.88 | $18.04 | 9400 |
| 2025-01-21 | 17.87 | $18.16 | 3811 |
| 2025-01-17 | 17.83 | $17.87 | 6308 |
| 2025-01-16 | 17.83 | $17.98 | 6000 |
| 2025-01-15 | 17.81 | $17.99 | 9737 |
| 2025-01-14 | 17.80 | $17.40 | 18400 |
| 2025-01-13 | 17.84 | $17.19 | 15539 |
| 2025-01-10 | 17.91 | $17.29 | 3614 |
| 2025-01-08 | 17.97 | $17.63 | 13700 |
| 2025-01-07 | 18.01 | $17.61 | 5017 |
| 2025-01-06 | 18.05 | $17.88 | 2114 |
| 2025-01-03 | 18.07 | $17.96 | 6700 |
| 2025-01-02 | 18.08 | $17.77 | 10700 |
| 2024-12-31 | 18.11 | $17.32 | 100632 |
| 2024-12-30 | 18.19 | $17.49 | 12909 |
| 2024-12-27 | 18.27 | $17.38 | 9400 |
| 2024-12-26 | 18.36 | $17.44 | 10800 |
| 2024-12-24 | 18.46 | $17.50 | 17022 |
| 2024-12-23 | 18.56 | $17.77 | 6100 |
| 2024-12-20 | 18.64 | $18.09 | 6947 |
| 2024-12-19 | 18.70 | $17.92 | 29400 |
| 2024-12-18 | 18.78 | $18.17 | 3600 |
| 2024-12-17 | 18.84 | $18.48 | 14800 |
| 2024-12-16 | 18.88 | $18.30 | 9500 |
| 2024-12-13 | 18.94 | $18.35 | 11118 |
| 2024-12-12 | 19.01 | $18.56 | 8708 |
| 2024-12-11 | 19.05 | $18.85 | 11708 |
| 2024-12-10 | 19.07 | $18.92 | 19507 |
| 2024-12-09 | 19.09 | $18.97 | 8300 |
| 2024-12-06 | 19.10 | $18.98 | 4800 |
| 2024-12-05 | 19.12 | $18.99 | 4300 |
| 2024-12-04 | 19.13 | $18.96 | 10304 |
| 2024-12-03 | 19.15 | $18.91 | 12100 |
| 2024-12-02 | 19.17 | $18.85 | 3700 |
| 2024-11-29 | 19.21 | $19.21 | 1500 |
| 2024-11-27 | 19.21 | $19.20 | 3800 |
| 2024-11-26 | 19.21 | $19.02 | 1529 |
| 2024-11-25 | 19.23 | $19.25 | 7525 |
| 2024-11-22 | 19.22 | $18.90 | 3800 |
| 2024-11-21 | 19.26 | $18.88 | 11633 |
| 2024-11-20 | 19.30 | $18.73 | 2000 |
| 2024-11-19 | 19.36 | $18.79 | 2400 |
| 2024-11-18 | 19.42 | $18.89 | 1400 |
| 2024-11-15 | 19.47 | $18.96 | 2409 |
| 2024-11-14 | 19.53 | $19.08 | 1410 |
| 2024-11-13 | 19.57 | $19.11 | 6544 |
| 2024-11-12 | 19.62 | $19.20 | 19000 |
| 2024-11-11 | 19.67 | $19.45 | 4432 |
| 2024-11-08 | 19.69 | $19.60 | 6300 |
| 2024-11-07 | 19.70 | $19.54 | 10000 |
| 2024-11-06 | 19.71 | $19.52 | 4500 |
| 2024-11-05 | 19.73 | $19.68 | 24321 |
| 2024-11-04 | 19.74 | $19.58 | 1403 |
| 2024-11-01 | 19.76 | $19.24 | 4500 |
| 2024-10-31 | 19.81 | $19.60 | 7835 |
| 2024-10-30 | 19.83 | $19.70 | 20140 |
| 2024-10-29 | 19.85 | $19.82 | 2500 |
| 2024-10-28 | 19.85 | $19.87 | 7800 |
| 2024-10-25 | 19.85 | $19.90 | 6546 |
| 2024-10-24 | 19.84 | $19.78 | 6728 |
| 2024-10-23 | 19.85 | $19.88 | 3600 |
| 2024-10-22 | 19.85 | $20.00 | 8929 |
| 2024-10-21 | 19.83 | $19.83 | 2607 |
| 2024-10-18 | 19.83 | $20.10 | 7500 |
| 2024-10-17 | 19.80 | $20.15 | 2833 |
| 2024-10-16 | 19.76 | $20.27 | 7918 |
| 2024-10-15 | 19.71 | $20.09 | 6937 |
| 2024-10-14 | 19.67 | $19.79 | 1921 |
| 2024-10-11 | 19.66 | $19.80 | 3900 |
| 2024-10-10 | 19.64 | $19.66 | 3000 |
| 2024-10-09 | 19.64 | $19.74 | 1540 |
| 2024-10-08 | 19.63 | $19.70 | 5111 |
| 2024-10-07 | 19.63 | $19.81 | 5044 |
| 2024-10-04 | 19.61 | $19.88 | 8300 |
| 2024-10-03 | 19.58 | $19.91 | 2421 |
| 2024-10-02 | 19.54 | $19.86 | 3100 |
| 2024-10-01 | 19.51 | $19.68 | 3006 |
| 2024-09-30 | 19.49 | $19.76 | 8500 |
| 2024-09-27 | 19.46 | $19.89 | 3600 |
| 2024-09-26 | 19.42 | $19.95 | 4105 |
| 2024-09-25 | 19.36 | $20.03 | 7300 |
| 2024-09-24 | 19.29 | $19.89 | 4100 |
| 2024-09-23 | 19.23 | $19.90 | 3737 |
| 2024-09-20 | 19.16 | $19.87 | 2800 |
| 2024-09-19 | 19.08 | $19.89 | 4500 |
| 2024-09-18 | 19.00 | $19.66 | 21007 |
| 2024-09-17 | 18.93 | $19.38 | 3900 |
| 2024-09-16 | 18.88 | $19.18 | 5424 |
| 2024-09-13 | 18.85 | $19.14 | 5200 |
| 2024-09-12 | 18.82 | $18.94 | 5000 |
| 2024-09-11 | 18.80 | $18.80 | 3200 |
| 2024-09-10 | 18.80 | $18.80 | 4534 |
| 2024-09-09 | 18.80 | $18.80 | 5600 |
| 2024-09-06 | 18.80 | $18.65 | 6428 |
| 2024-09-05 | 18.82 | $18.73 | 11600 |
| 2024-09-04 | 18.83 | $18.63 | 7313 |
| 2024-09-03 | 18.85 | $18.42 | 13909 |
| 2024-08-30 | 18.90 | $18.48 | 69833 |
| 2024-08-29 | 18.94 | $19.30 | 2200 |
| 2024-08-28 | 18.90 | $19.20 | 2600 |
| 2024-08-27 | 18.87 | $19.27 | 814 |
| 2024-08-26 | 18.83 | $19.27 | 5027 |
| 2024-08-23 | 18.78 | $19.24 | 3100 |
| 2024-08-22 | 18.73 | $19.19 | 6625 |
| 2024-08-21 | 18.69 | $19.35 | 2600 |
| 2024-08-20 | 18.62 | $19.10 | 3725 |
| 2024-08-19 | 18.57 | $19.00 | 3728 |
| 2024-08-16 | 18.52 | $18.82 | 3200 |
| 2024-08-15 | 18.49 | $18.70 | 1447 |
| 2024-08-14 | 18.47 | $18.70 | 9115 |
| 2024-08-13 | 18.44 | $18.39 | 3613 |
| 2024-08-12 | 18.45 | $18.42 | 3102 |
| 2024-08-09 | 18.45 | $18.57 | 4230 |
| 2024-08-08 | 18.44 | $18.72 | 3015 |
| 2024-08-07 | 18.41 | $18.66 | 3629 |
| 2024-08-06 | 18.38 | $18.57 | 16700 |
| 2024-08-05 | 18.36 | $18.27 | 4117 |
| 2024-08-02 | 18.37 | $18.50 | 5704 |
| 2024-08-01 | 18.36 | $18.24 | 7414 |
| 2024-07-31 | 18.37 | $18.25 | 10446 |
| 2024-07-30 | 18.38 | $18.10 | 5813 |
| 2024-07-29 | 18.41 | $18.21 | 2800 |
| 2024-07-26 | 18.43 | $18.24 | 6422 |
| 2024-07-25 | 18.45 | $18.16 | 7323 |
| 2024-07-24 | 18.49 | $18.31 | 4502 |
| 2024-07-23 | 18.50 | $18.49 | 3903 |
| 2024-07-22 | 18.51 | $18.52 | 8500 |
| 2024-07-19 | 18.50 | $18.52 | 7630 |
| 2024-07-18 | 18.50 | $18.92 | 2133 |
| 2024-07-17 | 18.46 | $18.90 | 5417 |
| 2024-07-16 | 18.41 | $18.70 | 1402 |
| 2024-07-15 | 18.38 | $18.65 | 2800 |
| 2024-07-12 | 18.35 | $18.68 | 2415 |
| 2024-07-11 | 18.32 | $18.51 | 4000 |
| 2024-07-10 | 18.30 | $18.27 | 819 |
| 2024-07-09 | 18.30 | $18.22 | 3900 |
| 2024-07-08 | 18.31 | $18.41 | 1444 |
| 2024-07-05 | 18.30 | $18.33 | 2432 |
| 2024-07-03 | 18.30 | $18.37 | 2100 |
| 2024-07-02 | 18.29 | $18.06 | 1500 |
| 2024-07-01 | 18.31 | $18.09 | 9141 |
| 2024-06-28 | 18.33 | $18.15 | 2911 |
| 2024-06-27 | 18.35 | $18.25 | 7019 |
| 2024-06-26 | 18.36 | $18.48 | 2532 |
| 2024-06-25 | 18.35 | $18.30 | 3900 |
| 2024-06-24 | 18.36 | $18.48 | 1100 |
| 2024-06-21 | 18.35 | $18.36 | 1400 |
| 2024-06-20 | 18.34 | $18.27 | 4100 |
| 2024-06-18 | 18.35 | $18.28 | 2711 |
| 2024-06-17 | 18.36 | $18.41 | 3300 |
| 2024-06-14 | 18.35 | $18.31 | 1247 |
| 2024-06-13 | 18.36 | $18.29 | 3000 |
| 2024-06-12 | 18.37 | $18.23 | 3526 |
| 2024-06-11 | 18.38 | $18.24 | 3826 |
| 2024-06-10 | 18.39 | $18.35 | 2423 |
| 2024-06-07 | 18.40 | $18.45 | 3100 |
| 2024-06-06 | 18.39 | $18.48 | 5500 |
| 2024-06-05 | 18.38 | $18.15 | 5624 |
| 2024-06-04 | 18.41 | $18.40 | 2700 |
| 2024-06-03 | 18.41 | $18.37 | 3506 |
| 2024-05-31 | 18.41 | $18.28 | 133839 |
| 2024-05-30 | 18.43 | $18.26 | 20543 |
| 2024-05-29 | 18.45 | $18.32 | 4800 |
| 2024-05-28 | 18.46 | $18.46 | 16700 |
| 2024-05-24 | 18.46 | $18.53 | 6916 |
| 2024-05-23 | 18.45 | $18.46 | 11129 |
| 2024-05-22 | 18.45 | $18.48 | 1600 |
| 2024-05-21 | 18.45 | $18.52 | 2500 |
| 2024-05-20 | 18.44 | $18.55 | 2304 |
| 2024-05-17 | 18.43 | $18.53 | 2900 |
| 2024-05-16 | 18.42 | $18.50 | 6513 |
| 2024-05-15 | 18.41 | $18.56 | 2000 |
| 2024-05-14 | 18.39 | $18.24 | 5300 |
| 2024-05-13 | 18.41 | $18.33 | 4229 |
| 2024-05-10 | 18.42 | $18.29 | 1335 |
| 2024-05-09 | 18.43 | $18.25 | 3739 |
| 2024-05-08 | 18.45 | $18.38 | 3900 |
| 2024-05-07 | 18.46 | $18.60 | 5400 |
| 2024-05-06 | 18.44 | $18.55 | 3348 |
| 2024-05-03 | 18.43 | $18.51 | 1823 |
| 2024-05-02 | 18.42 | $18.26 | 10200 |
| 2024-05-01 | 18.44 | $18.32 | 3700 |
| 2024-04-30 | 18.45 | $17.96 | 8404 |
| 2024-04-29 | 18.50 | $18.25 | 6210 |
| 2024-04-26 | 18.53 | $18.22 | 2210 |
| 2024-04-25 | 18.56 | $18.15 | 8400 |
| 2024-04-24 | 18.60 | $18.46 | 1800 |
| 2024-04-23 | 18.62 | $18.63 | 3212 |
| 2024-04-22 | 18.62 | $18.40 | 4516 |
| 2024-04-19 | 18.64 | $18.22 | 500 |
| 2024-04-18 | 18.68 | $18.22 | 4927 |
| 2024-04-17 | 18.73 | $18.34 | 1329 |
| 2024-04-16 | 18.77 | $18.20 | 3938 |
| 2024-04-15 | 18.84 | $18.11 | 20200 |
| 2024-04-12 | 18.91 | $18.68 | 12027 |
| 2024-04-11 | 18.94 | $18.60 | 14821 |
| 2024-04-10 | 18.97 | $18.83 | 8204 |
| 2024-04-09 | 18.99 | $19.18 | 1134 |
| 2024-04-08 | 18.97 | $19.18 | 2800 |
| 2024-04-05 | 18.94 | $19.17 | 8009 |
| 2024-04-04 | 18.92 | $19.17 | 2428 |
| 2024-04-03 | 18.89 | $19.07 | 6200 |
| 2024-04-02 | 18.87 | $18.98 | 5107 |
| 2024-04-01 | 18.86 | $19.06 | 7147 |
| 2024-03-28 | 18.84 | $18.86 | 4445 |
| 2024-03-27 | 18.84 | $19.01 | 3900 |
| 2024-03-26 | 18.82 | $18.74 | 6438 |
| 2024-03-25 | 18.83 | $18.90 | 11306 |
| 2024-03-22 | 18.82 | $19.20 | 1200 |
| 2024-03-21 | 18.78 | $18.97 | 9200 |
| 2024-03-20 | 18.76 | $19.03 | 6430 |
| 2024-03-19 | 18.74 | $18.98 | 6010 |
| 2024-03-18 | 18.71 | $18.80 | 5800 |
| 2024-03-15 | 18.70 | $18.98 | 3817 |
| 2024-03-14 | 18.67 | $18.92 | 4300 |
| 2024-03-13 | 18.65 | $18.95 | 9919 |
| 2024-03-12 | 18.61 | $18.82 | 2627 |
| 2024-03-11 | 18.59 | $18.97 | 3100 |
| 2024-03-08 | 18.55 | $18.92 | 5400 |
| 2024-03-07 | 18.51 | $18.75 | 3220 |
| 2024-03-06 | 18.49 | $18.66 | 6137 |
| 2024-03-05 | 18.47 | $18.66 | 3143 |
| 2024-03-04 | 18.45 | $18.57 | 4000 |
| 2024-03-01 | 18.44 | $18.51 | 3300 |
| 2024-02-29 | 18.43 | $18.46 | 5935 |
| 2024-02-28 | 18.43 | $18.49 | 1731 |
| 2024-02-27 | 18.42 | $18.78 | 3000 |
| 2024-02-26 | 18.38 | $18.91 | 7741 |
| 2024-02-23 | 18.33 | $18.92 | 9917 |
| 2024-02-22 | 18.27 | $18.47 | 2001 |
| 2024-02-21 | 18.24 | $18.45 | 4700 |
| 2024-02-20 | 18.22 | $18.41 | 1017 |
| 2024-02-16 | 18.20 | $18.26 | 2100 |
| 2024-02-15 | 18.20 | $18.45 | 3915 |
| 2024-02-14 | 18.17 | $18.40 | 3345 |
| 2024-02-13 | 18.15 | $18.43 | 1900 |
| 2024-02-12 | 18.12 | $18.59 | 7711 |
| 2024-02-09 | 18.07 | $18.44 | 5400 |
| 2024-02-08 | 18.03 | $18.36 | 7613 |
| 2024-02-07 | 17.99 | $18.43 | 4717 |
| 2024-02-06 | 17.94 | $18.21 | 9700 |
| 2024-02-05 | 17.92 | $18.28 | 37314 |
| 2024-02-02 | 17.88 | $18.30 | 3300 |
| 2024-02-01 | 17.83 | $18.37 | 28100 |
| 2024-01-31 | 17.78 | $18.09 | 23330 |
| 2024-01-30 | 17.74 | $17.99 | 4414 |
| 2024-01-29 | 17.72 | $18.05 | 4400 |
| 2024-01-26 | 17.68 | $18.02 | 3400 |
| 2024-01-25 | 17.65 | $18.04 | 28800 |
| 2024-01-24 | 17.61 | $18.02 | 6716 |
| 2024-01-23 | 17.56 | $18.03 | 4500 |
| 2024-01-22 | 17.51 | $17.85 | 14110 |
| 2024-01-19 | 17.48 | $17.60 | 1900 |
| 2024-01-18 | 17.47 | $17.70 | 3533 |
| 2024-01-17 | 17.44 | $17.78 | 4500 |
| 2024-01-16 | 17.40 | $17.73 | 1900 |
| 2024-01-12 | 17.37 | $17.83 | 5700 |
| 2024-01-11 | 17.32 | $17.60 | 4400 |
| 2024-01-10 | 17.29 | $17.58 | 1100 |
| 2024-01-09 | 17.26 | $17.53 | 2310 |
| 2024-01-08 | 17.23 | $17.43 | 5800 |
| 2024-01-05 | 17.21 | $17.46 | 2227 |
| 2024-01-04 | 17.19 | $17.39 | 3300 |
| 2024-01-03 | 17.17 | $17.38 | 7501 |
| 2024-01-02 | 17.14 | $17.39 | 3600 |
| 2023-12-29 | 17.12 | $17.19 | 10600 |
| 2023-12-28 | 17.11 | $17.42 | 6900 |
| 2023-12-27 | 17.08 | $17.40 | 5425 |
| 2023-12-26 | 17.05 | $17.41 | 3512 |
| 2023-12-22 | 17.01 | $17.22 | 4200 |
| 2023-12-21 | 16.98 | $17.23 | 12800 |
| 2023-12-20 | 16.96 | $17.05 | 14705 |
| 2023-12-19 | 16.95 | $17.01 | 3310 |
| 2023-12-18 | 16.94 | $16.89 | 13540 |
| 2023-12-15 | 16.95 | $17.18 | 12106 |
| 2023-12-14 | 16.92 | $17.50 | 6320 |
| 2023-12-13 | 16.86 | $17.35 | 11800 |
| 2023-12-12 | 16.81 | $16.66 | 12300 |
| 2023-12-11 | 16.83 | $16.74 | 8146 |
| 2023-12-08 | 16.84 | $17.20 | 2100 |
| 2023-12-07 | 16.80 | $17.18 | 18204 |
| 2023-12-06 | 16.76 | $17.20 | 15200 |
| 2023-12-05 | 16.71 | $17.15 | 7947 |
| 2023-12-04 | 16.67 | $17.06 | 13543 |
| 2023-12-01 | 16.62 | $17.25 | 22009 |
| 2023-11-30 | 16.56 | $17.43 | 127500 |
| 2023-11-29 | 16.47 | $16.50 | 6300 |
| 2023-11-28 | 16.46 | $16.75 | 14300 |
| 2023-11-27 | 16.43 | $16.69 | 16000 |
| 2023-11-24 | 16.41 | $16.86 | 2200 |
| 2023-11-22 | 16.36 | $16.66 | 10630 |
| 2023-11-21 | 16.33 | $16.60 | 2042 |
| 2023-11-20 | 16.30 | $16.77 | 16200 |
| 2023-11-17 | 16.25 | $16.45 | 10122 |
| 2023-11-16 | 16.23 | $16.70 | 16500 |
| 2023-11-15 | 16.18 | $16.65 | 600 |
| 2023-11-14 | 16.13 | $16.65 | 24142 |
| 2023-11-13 | 16.07 | $16.40 | 3233 |
| 2023-11-10 | 16.04 | $16.29 | 1642 |
| 2023-11-09 | 16.01 | $16.21 | 39900 |
| 2023-11-08 | 15.99 | $16.23 | 2231 |
| 2023-11-07 | 15.96 | $16.24 | 7700 |
| 2023-11-06 | 15.93 | $16.38 | 1900 |
| 2023-11-03 | 15.89 | $16.38 | 7300 |
| 2023-11-02 | 15.83 | $16.49 | 11030 |
| 2023-11-01 | 15.77 | $15.88 | 5602 |
| 2023-10-31 | 15.75 | $15.80 | 16913 |
| 2023-10-30 | 15.75 | $15.61 | 1003 |
| 2023-10-27 | 15.76 | $15.67 | 6805 |
| 2023-10-26 | 15.77 | $15.82 | 19207 |
| 2023-10-25 | 15.77 | $15.40 | 7000 |
| 2023-10-24 | 15.81 | $15.54 | 5914 |
| 2023-10-23 | 15.84 | $15.33 | 16500 |
| 2023-10-20 | 15.89 | $15.38 | 8200 |
| 2023-10-19 | 15.94 | $15.48 | 3400 |
| 2023-10-18 | 15.99 | $15.48 | 2940 |
| 2023-10-17 | 16.04 | $15.65 | 21000 |
| 2023-10-16 | 16.09 | $15.80 | 5400 |
| 2023-10-13 | 16.12 | $15.90 | 2300 |
| 2023-10-12 | 16.14 | $15.88 | 1809 |
| 2023-10-11 | 16.17 | $16.11 | 2000 |
| 2023-10-10 | 16.17 | $15.89 | 1528 |
| 2023-10-09 | 16.20 | $15.94 | 3819 |
| 2023-10-06 | 16.23 | $15.80 | 9000 |
| 2023-10-05 | 16.27 | $16.07 | 10100 |
| 2023-10-04 | 16.30 | $16.04 | 9025 |
| 2023-10-03 | 16.32 | $15.94 | 16941 |
| 2023-10-02 | 16.36 | $16.15 | 4000 |
| 2023-09-29 | 16.38 | $16.32 | 21333 |
| 2023-09-28 | 16.39 | $16.22 | 4700 |
| 2023-09-27 | 16.41 | $16.15 | 7644 |
| 2023-09-26 | 16.44 | $16.05 | 9100 |
| 2023-09-25 | 16.48 | $16.20 | 2943 |
| 2023-09-22 | 16.51 | $16.22 | 2948 |
| 2023-09-21 | 16.54 | $16.18 | 5100 |
| 2023-09-20 | 16.58 | $16.55 | 8800 |
| 2023-09-19 | 16.58 | $16.63 | 12047 |
| 2023-09-18 | 16.57 | $16.61 | 3326 |
| 2023-09-15 | 16.57 | $16.71 | 3100 |
| 2023-09-14 | 16.55 | $16.55 | 1700 |
| 2023-09-13 | 16.55 | $16.52 | 1700 |
| 2023-09-12 | 16.56 | $16.61 | 1247 |
| 2023-09-11 | 16.55 | $16.43 | 1000 |
| 2023-09-08 | 16.56 | $16.66 | 1342 |
| 2023-09-07 | 16.55 | $16.59 | 1024 |
| 2023-09-06 | 16.55 | $16.45 | 6904 |
| 2023-09-05 | 16.56 | $16.35 | 20000 |
| 2023-09-01 | 16.58 | $16.24 | 1105 |
| 2023-08-31 | 16.62 | $16.50 | 11500 |
| 2023-08-30 | 16.63 | $16.28 | 3600 |
| 2023-08-29 | 16.67 | $16.35 | 5123 |
| 2023-08-28 | 16.70 | $16.30 | 7500 |
| 2023-08-25 | 16.75 | $16.20 | 5137 |
| 2023-08-24 | 16.80 | $16.34 | 1800 |
| 2023-08-23 | 16.85 | $16.48 | 5148 |
| 2023-08-22 | 16.89 | $16.27 | 800 |
| 2023-08-21 | 16.96 | $16.35 | 10300 |
| 2023-08-18 | 17.02 | $16.70 | 3714 |
| 2023-08-17 | 17.05 | $16.83 | 7044 |
| 2023-08-16 | 17.08 | $17.10 | 3200 |
| 2023-08-15 | 17.07 | $17.01 | 2529 |
| 2023-08-14 | 17.08 | $17.24 | 2100 |
| 2023-08-11 | 17.06 | $17.21 | 3519 |
| 2023-08-10 | 17.05 | $17.20 | 2200 |
| 2023-08-09 | 17.03 | $17.36 | 500 |
| 2023-08-08 | 17.00 | $17.17 | 600 |
| 2023-08-07 | 16.98 | $17.24 | 5700 |
| 2023-08-04 | 16.95 | $17.22 | 9200 |
| 2023-08-03 | 16.93 | $17.28 | 2444 |
| 2023-08-02 | 16.89 | $17.34 | 11616 |
| 2023-08-01 | 16.84 | $17.43 | 2131 |
| 2023-07-31 | 16.78 | $17.64 | 11200 |
| 2023-07-28 | 16.69 | $17.22 | 19200 |
| 2023-07-27 | 16.63 | $16.53 | 3100 |
| 2023-07-26 | 16.64 | $16.98 | 3600 |
| 2023-07-25 | 16.61 | $16.76 | 4336 |
| 2023-07-24 | 16.59 | $16.91 | 946 |
| 2023-07-21 | 16.56 | $16.80 | 2100 |
| 2023-07-20 | 16.53 | $16.80 | 13910 |
| 2023-07-19 | 16.50 | $16.79 | 3321 |
| 2023-07-18 | 16.47 | $16.77 | 13307 |
| 2023-07-17 | 16.44 | $16.54 | 26900 |
| 2023-07-14 | 16.43 | $16.59 | 1100 |
| 2023-07-13 | 16.41 | $16.84 | 4000 |
| 2023-07-12 | 16.37 | $16.64 | 2720 |
| 2023-07-11 | 16.34 | $16.58 | 3921 |
| 2023-07-10 | 16.32 | $16.38 | 15000 |
| 2023-07-07 | 16.31 | $16.21 | 1700 |
| 2023-07-06 | 16.32 | $16.17 | 3449 |
| 2023-07-05 | 16.33 | $16.45 | 2200 |
| 2023-07-03 | 16.32 | $16.50 | 8332 |
| 2023-06-30 | 16.30 | $16.37 | 39109 |
| 2023-06-29 | 16.30 | $16.10 | 8300 |
| 2023-06-28 | 16.32 | $16.38 | 12920 |
| 2023-06-27 | 16.31 | $16.12 | 8727 |
| 2023-06-26 | 16.33 | $16.23 | 802 |
| 2023-06-23 | 16.34 | $16.14 | 1700 |
| 2023-06-22 | 16.36 | $16.18 | 3224 |
| 2023-06-21 | 16.38 | $16.19 | 2400 |
| 2023-06-20 | 16.40 | $16.29 | 5300 |
| 2023-06-16 | 16.41 | $16.36 | 6139 |
| 2023-06-15 | 16.42 | $16.31 | 9510 |
| 2023-06-14 | 16.43 | $16.21 | 6535 |
| 2023-06-13 | 16.45 | $16.43 | 8745 |
| 2023-06-12 | 16.46 | $16.18 | 536 |
| 2023-06-09 | 16.49 | $16.43 | 3300 |
| 2023-06-08 | 16.49 | $16.51 | 2713 |
| 2023-06-07 | 16.49 | $16.69 | 3949 |
| 2023-06-06 | 16.47 | $16.70 | 24000 |
| 2023-06-05 | 16.44 | $16.55 | 4100 |
| 2023-06-02 | 16.43 | $16.65 | 7734 |
| 2023-06-01 | 16.41 | $16.45 | 6807 |
| 2023-05-31 | 16.41 | $16.38 | 27300 |
| 2023-05-30 | 16.41 | $16.08 | 5003 |
| 2023-05-26 | 16.44 | $16.30 | 8100 |
| 2023-05-25 | 16.46 | $16.19 | 2700 |
| 2023-05-24 | 16.49 | $16.33 | 3200 |
| 2023-05-23 | 16.50 | $16.47 | 4400 |
| 2023-05-22 | 16.51 | $16.43 | 4500 |
| 2023-05-19 | 16.51 | $16.25 | 2400 |
| 2023-05-18 | 16.54 | $16.36 | 4500 |
| 2023-05-17 | 16.56 | $16.43 | 10900 |
| 2023-05-16 | 16.58 | $16.06 | 16142 |
| 2023-05-15 | 16.63 | $16.18 | 26400 |
| 2023-05-12 | 16.68 | $16.42 | 5144 |
| 2023-05-11 | 16.70 | $16.30 | 7500 |
| 2023-05-10 | 16.75 | $16.43 | 13300 |
| 2023-05-09 | 16.78 | $16.24 | 4840 |
| 2023-05-08 | 16.84 | $16.35 | 16800 |
| 2023-05-05 | 16.89 | $16.08 | 14913 |
| 2023-05-04 | 16.97 | $16.00 | 8846 |
| 2023-05-03 | 17.08 | $16.61 | 3000 |
| 2023-05-02 | 17.12 | $16.93 | 6221 |
| 2023-05-01 | 17.14 | $17.16 | 5500 |
| 2023-04-28 | 17.14 | $17.35 | 17846 |
| 2023-04-27 | 17.12 | $16.97 | 2000 |
| 2023-04-26 | 17.14 | $17.09 | 2100 |
| 2023-04-25 | 17.14 | $17.04 | 1626 |
| 2023-04-24 | 17.15 | $17.28 | 2727 |
| 2023-04-21 | 17.14 | $17.24 | 448 |
| 2023-04-20 | 17.13 | $17.12 | 2801 |
| 2023-04-19 | 17.13 | $17.16 | 1400 |
| 2023-04-18 | 17.13 | $16.95 | 500 |
| 2023-04-17 | 17.15 | $16.95 | 13344 |
| 2023-04-14 | 17.17 | $16.83 | 4425 |
| 2023-04-13 | 17.20 | $16.94 | 4600 |
| 2023-04-12 | 17.23 | $16.90 | 5000 |
| 2023-04-11 | 17.26 | $16.90 | 19500 |
| 2023-04-10 | 17.30 | $17.07 | 2429 |
| 2023-04-06 | 17.33 | $16.85 | 18642 |
| 2023-04-05 | 17.38 | $16.90 | 45912 |
| 2023-04-04 | 17.43 | $17.14 | 16104 |
| 2023-04-03 | 17.46 | $17.20 | 20900 |
| 2023-03-31 | 17.48 | $17.20 | 36600 |
| 2023-03-30 | 17.51 | $17.20 | 53600 |
| 2023-03-29 | 17.55 | $17.22 | 23338 |
| 2023-03-28 | 17.58 | $17.31 | 2816 |
| 2023-03-27 | 17.61 | $17.38 | 10600 |
| 2023-03-24 | 17.63 | $17.46 | 9100 |
| 2023-03-23 | 17.65 | $17.19 | 16613 |
| 2023-03-22 | 17.70 | $17.43 | 1520 |
| 2023-03-21 | 17.73 | $17.48 | 3810 |
| 2023-03-20 | 17.76 | $17.39 | 4600 |
| 2023-03-17 | 17.79 | $17.80 | 3600 |
| 2023-03-16 | 17.79 | $17.89 | 3900 |
| 2023-03-15 | 17.78 | $16.82 | 4700 |
| 2023-03-14 | 17.89 | $17.50 | 9513 |
| 2023-03-13 | 17.93 | $17.16 | 10144 |
| 2023-03-10 | 18.01 | $17.51 | 1900 |
| 2023-03-09 | 18.06 | $17.29 | 4514 |
| 2023-03-08 | 18.14 | $17.87 | 1406 |
| 2023-03-07 | 18.17 | $17.75 | 8319 |
| 2023-03-06 | 18.21 | $17.83 | 19706 |
| 2023-03-03 | 18.25 | $17.91 | 6028 |
| 2023-03-02 | 18.29 | $18.04 | 3800 |
| 2023-03-01 | 18.32 | $18.16 | 2100 |
| 2023-02-28 | 18.33 | $18.19 | 15247 |
| 2023-02-27 | 18.35 | $17.77 | 2116 |
| 2023-02-24 | 18.41 | $18.21 | 7800 |
| 2023-02-23 | 18.43 | $18.20 | 2231 |
| 2023-02-22 | 18.45 | $18.00 | 26410 |
| 2023-02-21 | 18.50 | $18.23 | 9207 |
| 2023-02-17 | 18.53 | $18.52 | 4600 |
| 2023-02-16 | 18.53 | $18.52 | 3411 |
| 2023-02-15 | 18.53 | $18.96 | 2600 |
| 2023-02-14 | 18.49 | $18.95 | 7907 |
| 2023-02-13 | 18.44 | $18.71 | 13319 |
| 2023-02-10 | 18.41 | $18.80 | 17500 |
| 2023-02-09 | 18.37 | $18.79 | 22700 |
| 2023-02-08 | 18.32 | $18.63 | 7637 |
| 2023-02-07 | 18.29 | $18.63 | 17200 |
| 2023-02-06 | 18.25 | $18.57 | 4311 |
| 2023-02-03 | 18.22 | $18.57 | 6700 |
| 2023-02-02 | 18.18 | $19.00 | 12500 |
| 2023-02-01 | 18.10 | $18.99 | 9300 |
| 2023-01-31 | 18.00 | $18.70 | 3600 |
| 2023-01-30 | 17.93 | $18.63 | 14226 |
| 2023-01-27 | 17.86 | $18.55 | 5200 |
| 2023-01-26 | 17.78 | $18.31 | 9200 |
| 2023-01-25 | 17.73 | $18.06 | 5600 |
| 2023-01-24 | 17.69 | $18.38 | 6335 |
| 2023-01-23 | 17.62 | $18.40 | 2318 |
| 2023-01-20 | 17.54 | $18.13 | 6900 |
| 2023-01-19 | 17.48 | $18.00 | 1900 |
| 2023-01-18 | 17.42 | $18.05 | 33120 |
| 2023-01-17 | 17.36 | $17.93 | 9930 |
| 2023-01-13 | 17.30 | $18.10 | 1500 |
| 2023-01-12 | 17.21 | $17.76 | 3900 |
| 2023-01-11 | 17.15 | $17.75 | 3123 |
| 2023-01-10 | 17.09 | $17.36 | 2646 |
| 2023-01-09 | 17.06 | $17.49 | 5644 |
| 2023-01-06 | 17.02 | $17.50 | 8000 |
| 2023-01-05 | 16.97 | $16.96 | 2400 |
| 2023-01-04 | 16.97 | $16.85 | 4600 |
| 2023-01-03 | 16.98 | $16.82 | 3000 |
| 2022-12-30 | 17.00 | $16.75 | 10400 |
| 2022-12-29 | 17.02 | $16.61 | 16706 |
| 2022-12-28 | 17.06 | $16.52 | 9215 |
| 2022-12-27 | 17.12 | $16.83 | 5400 |
| 2022-12-23 | 17.15 | $17.21 | 5500 |
| 2022-12-22 | 17.15 | $17.10 | 14515 |
| 2022-12-21 | 17.15 | $17.24 | 18933 |
| 2022-12-20 | 17.14 | $17.05 | 4025 |
| 2022-12-19 | 17.15 | $17.20 | 8600 |
| 2022-12-16 | 17.15 | $17.08 | 16428 |
| 2022-12-15 | 17.15 | $17.18 | 16049 |
| 2022-12-14 | 17.15 | $17.06 | 8527 |
| 2022-12-13 | 17.16 | $16.92 | 8704 |
| 2022-12-12 | 17.19 | $16.75 | 10919 |
| 2022-12-09 | 17.23 | $17.05 | 4200 |
| 2022-12-08 | 17.25 | $17.39 | 6100 |
| 2022-12-07 | 17.24 | $17.24 | 5010 |
| 2022-12-06 | 17.23 | $17.21 | 5646 |
| 2022-12-05 | 17.24 | $17.28 | 5200 |
| 2022-12-02 | 17.23 | $17.84 | 1449 |
| 2022-12-01 | 17.17 | $17.65 | 11600 |
| 2022-11-30 | 17.12 | $17.21 | 9721 |
| 2022-11-29 | 17.11 | $16.83 | 5949 |
| 2022-11-28 | 17.14 | $17.33 | 20312 |
| 2022-11-25 | 17.12 | $17.55 | 2300 |
| 2022-11-23 | 17.07 | $17.61 | 3700 |
| 2022-11-22 | 17.02 | $17.30 | 2100 |
| 2022-11-21 | 16.99 | $17.29 | 8800 |
| 2022-11-18 | 16.95 | $17.42 | 8300 |
| 2022-11-17 | 16.91 | $17.00 | 4641 |
| 2022-11-16 | 16.90 | $17.05 | 10947 |
| 2022-11-15 | 16.88 | $17.16 | 2237 |
| 2022-11-14 | 16.85 | $16.76 | 16932 |
| 2022-11-11 | 16.86 | $17.47 | 6510 |
| 2022-11-10 | 16.79 | $17.24 | 8148 |
| 2022-11-09 | 16.75 | $16.58 | 9034 |
| 2022-11-08 | 16.77 | $16.68 | 6700 |
| 2022-11-07 | 16.77 | $16.58 | 3300 |
| 2022-11-04 | 16.79 | $16.58 | 3434 |
| 2022-11-03 | 16.82 | $16.51 | 3500 |
| 2022-11-02 | 16.85 | $17.14 | 6800 |
| 2022-11-01 | 16.82 | $16.39 | 10733 |
| 2022-10-31 | 16.86 | $16.74 | 3300 |
| 2022-10-28 | 16.88 | $16.72 | 1248 |
| 2022-10-27 | 16.89 | $16.41 | 3200 |
| 2022-10-26 | 16.94 | $16.59 | 5315 |
| 2022-10-25 | 16.98 | $16.48 | 1700 |
| 2022-10-24 | 17.03 | $16.25 | 4006 |
| 2022-10-21 | 17.12 | $16.11 | 3300 |
| 2022-10-20 | 17.22 | $16.25 | 7801 |
| 2022-10-19 | 17.33 | $16.48 | 8124 |
| 2022-10-18 | 17.41 | $16.83 | 1500 |
| 2022-10-17 | 17.48 | $16.80 | 1621 |
| 2022-10-14 | 17.55 | $16.86 | 5327 |
| 2022-10-13 | 17.62 | $16.89 | 3300 |
| 2022-10-12 | 17.70 | $16.99 | 3900 |
| 2022-10-11 | 17.77 | $17.37 | 1800 |
| 2022-10-10 | 17.81 | $17.53 | 15547 |
| 2022-10-07 | 17.84 | $17.41 | 3731 |
| 2022-10-06 | 17.89 | $17.70 | 1449 |
| 2022-10-05 | 17.91 | $17.81 | 1133 |
| 2022-10-04 | 17.92 | $17.86 | 4328 |
| 2022-10-03 | 17.93 | $17.58 | 5800 |
| 2022-09-30 | 17.96 | $17.47 | 42400 |
| 2022-09-29 | 18.01 | $17.34 | 5501 |
| 2022-09-28 | 18.08 | $17.54 | 17700 |
| 2022-09-27 | 18.14 | $17.12 | 3604 |
| 2022-09-26 | 18.25 | $17.35 | 1500 |
| 2022-09-23 | 18.34 | $17.40 | 5241 |
| 2022-09-22 | 18.44 | $17.41 | 3200 |
| 2022-09-21 | 18.55 | $17.85 | 2130 |
| 2022-09-20 | 18.63 | $17.81 | 1400 |
| 2022-09-19 | 18.71 | $17.81 | 1314 |
| 2022-09-16 | 18.81 | $17.85 | 4300 |
| 2022-09-15 | 18.91 | $18.02 | 8800 |
| 2022-09-14 | 19.00 | $18.30 | 1517 |
| 2022-09-13 | 19.08 | $18.46 | 3200 |
| 2022-09-12 | 19.14 | $18.50 | 1829 |
| 2022-09-09 | 19.21 | $18.48 | 3200 |
| 2022-09-08 | 19.28 | $17.98 | 4800 |
| 2022-09-07 | 19.42 | $18.22 | 2900 |
| 2022-09-06 | 19.55 | $18.16 | 4600 |
| 2022-09-02 | 19.69 | $18.98 | 2600 |
| 2022-09-01 | 19.77 | $18.61 | 2502 |
| 2022-08-31 | 19.89 | $18.70 | 10100 |
| 2022-08-30 | 20.02 | $19.16 | 4200 |
| 2022-08-29 | 20.11 | $19.46 | 12328 |
| 2022-08-26 | 20.17 | $19.69 | 3115 |
| 2022-08-25 | 20.23 | $19.93 | 2426 |
| 2022-08-24 | 20.26 | $20.26 | 5800 |
| 2022-08-23 | 20.26 | $20.15 | 35404 |
| 2022-08-22 | 20.27 | $20.22 | 4900 |
| 2022-08-19 | 20.27 | $20.31 | 1806 |
| 2022-08-18 | 20.27 | $20.50 | 4604 |
| 2022-08-17 | 20.24 | $20.50 | 2400 |
| 2022-08-16 | 20.22 | $20.74 | 3600 |
| 2022-08-15 | 20.16 | $20.75 | 4100 |
| 2022-08-12 | 20.10 | $20.74 | 625 |
| 2022-08-11 | 20.03 | $20.74 | 1100 |
| 2022-08-10 | 19.96 | $20.66 | 1522 |
| 2022-08-09 | 19.88 | $20.50 | 3400 |
| 2022-08-08 | 19.82 | $20.34 | 846 |
| 2022-08-05 | 19.76 | $20.57 | 1048 |
| 2022-08-04 | 19.68 | $20.74 | 7108 |
| 2022-08-03 | 19.57 | $20.75 | 4500 |
| 2022-08-02 | 19.44 | $20.75 | 1735 |
| 2022-08-01 | 19.31 | $20.39 | 3529 |
| 2022-07-29 | 19.19 | $20.24 | 5600 |
| 2022-07-28 | 19.08 | $19.81 | 2200 |
| 2022-07-27 | 19.01 | $19.51 | 800 |
| 2022-07-26 | 18.95 | $19.45 | 14800 |
| 2022-07-25 | 18.90 | $19.33 | 4900 |
| 2022-07-22 | 18.85 | $19.30 | 8800 |
| 2022-07-21 | 18.81 | $19.14 | 5600 |
| 2022-07-20 | 18.77 | $19.12 | 4000 |
| 2022-07-19 | 18.74 | $18.97 | 400 |
| 2022-07-18 | 18.71 | $18.97 | 2401 |
| 2022-07-15 | 18.68 | $18.95 | 4200 |
| 2022-07-14 | 18.66 | $18.75 | 3521 |
| 2022-07-13 | 18.65 | $18.75 | 3511 |
| 2022-07-12 | 18.63 | $18.55 | 6516 |
| 2022-07-11 | 18.64 | $18.50 | 3544 |
| 2022-07-08 | 18.66 | $18.42 | 909 |
| 2022-07-07 | 18.68 | $18.47 | 3718 |
| 2022-07-06 | 18.71 | $18.43 | 3339 |
| 2022-07-05 | 18.74 | $18.40 | 7300 |
| 2022-07-01 | 18.77 | $18.38 | 1329 |
| 2022-06-30 | 18.81 | $18.53 | 1900 |
| 2022-06-29 | 18.84 | $18.51 | 2600 |
| 2022-06-28 | 18.88 | $18.54 | 2333 |
| 2022-06-27 | 18.91 | $18.62 | 2000 |
| 2022-06-24 | 18.94 | $18.60 | 1219 |
| 2022-06-23 | 18.98 | $18.44 | 1500 |
| 2022-06-22 | 19.04 | $18.41 | 3500 |
| 2022-06-21 | 19.10 | $18.45 | 2600 |
| 2022-06-17 | 19.17 | $18.33 | 2300 |
| 2022-06-16 | 19.26 | $17.98 | 8100 |
| 2022-06-15 | 19.39 | $18.33 | 1415 |
| 2022-06-14 | 19.51 | $18.29 | 9200 |
| 2022-06-13 | 19.63 | $18.20 | 4500 |
| 2022-06-10 | 19.78 | $19.09 | 6000 |
| 2022-06-09 | 19.86 | $19.81 | 3700 |
| 2022-06-08 | 19.86 | $20.29 | 6234 |
| 2022-06-07 | 19.82 | $20.57 | 5624 |
| 2022-06-06 | 19.74 | $20.25 | 1115 |
| 2022-06-03 | 19.69 | $20.39 | 5900 |
| 2022-06-02 | 19.61 | $20.37 | 2300 |
| 2022-06-01 | 19.53 | $20.47 | 18600 |
| 2022-05-31 | 19.43 | $20.77 | 13400 |
| 2022-05-27 | 19.29 | $20.85 | 11909 |
| 2022-05-26 | 19.13 | $20.22 | 10445 |
| 2022-05-25 | 19.01 | $19.64 | 9543 |
| 2022-05-24 | 18.95 | $18.78 | 3918 |
| 2022-05-23 | 18.96 | $18.67 | 4100 |
| 2022-05-20 | 18.99 | $18.79 | 7600 |
| 2022-05-19 | 19.02 | $18.73 | 145504 |
| 2022-05-18 | 19.05 | $18.60 | 13539 |
| 2022-05-17 | 19.09 | $18.49 | 25000 |
| 2022-05-16 | 19.16 | $18.75 | 83422 |
| 2022-05-13 | 19.20 | $18.88 | 5100 |
| 2022-05-12 | 19.23 | $18.69 | 7300 |
| 2022-05-11 | 19.29 | $18.85 | 3100 |
| 2022-05-10 | 19.34 | $18.70 | 7900 |
| 2022-05-09 | 19.40 | $18.50 | 4600 |
| 2022-05-06 | 19.50 | $18.66 | 3603 |
| 2022-05-05 | 19.59 | $18.84 | 1622 |
| 2022-05-04 | 19.67 | $19.34 | 4200 |
| 2022-05-03 | 19.70 | $18.98 | 4000 |
| 2022-05-02 | 19.78 | $19.04 | 9300 |
| 2022-04-29 | 19.85 | $19.32 | 41100 |
| 2022-04-28 | 19.91 | $19.14 | 4016 |
| 2022-04-27 | 19.99 | $18.95 | 8321 |
| 2022-04-26 | 20.10 | $19.42 | 1021 |
| 2022-04-25 | 20.17 | $19.40 | 1600 |
| 2022-04-22 | 20.25 | $19.23 | 5100 |
| 2022-04-21 | 20.36 | $19.50 | 6200 |
| 2022-04-20 | 20.45 | $19.70 | 2426 |
| 2022-04-19 | 20.53 | $19.66 | 4348 |
| 2022-04-18 | 20.62 | $19.91 | 3500 |
| 2022-04-14 | 20.70 | $19.97 | 24106 |
| 2022-04-13 | 20.78 | $19.84 | 12300 |
| 2022-04-12 | 20.87 | $19.90 | 18300 |
| 2022-04-11 | 20.98 | $20.08 | 8548 |
| 2022-04-08 | 21.07 | $20.50 | 5400 |
| 2022-04-07 | 21.13 | $20.87 | 8000 |
| 2022-04-06 | 21.16 | $20.57 | 5737 |
| 2022-04-05 | 21.22 | $20.60 | 20627 |
| 2022-04-04 | 21.29 | $21.10 | 31242 |
| 2022-04-01 | 21.31 | $21.08 | 16344 |
| 2022-03-31 | 21.33 | $20.95 | 145923 |
| 2022-03-30 | 21.37 | $21.26 | 2206 |
| 2022-03-29 | 21.38 | $21.07 | 3100 |
| 2022-03-28 | 21.41 | $20.62 | 14308 |
| 2022-03-25 | 21.50 | $20.89 | 5323 |
| 2022-03-24 | 21.56 | $21.15 | 4700 |
| 2022-03-23 | 21.60 | $21.28 | 1700 |
| 2022-03-22 | 21.64 | $21.14 | 2600 |
| 2022-03-21 | 21.69 | $21.34 | 2600 |
| 2022-03-18 | 21.73 | $21.46 | 3519 |
| 2022-03-17 | 21.76 | $21.18 | 1300 |
| 2022-03-16 | 21.82 | $21.04 | 1506 |
| 2022-03-15 | 21.90 | $20.89 | 7400 |
| 2022-03-14 | 22.00 | $20.66 | 8610 |
| 2022-03-11 | 22.15 | $21.38 | 4735 |
| 2022-03-10 | 22.23 | $21.57 | 1200 |
| 2022-03-09 | 22.29 | $21.64 | 4300 |
| 2022-03-08 | 22.36 | $21.57 | 3200 |
| 2022-03-07 | 22.45 | $21.65 | 12300 |
| 2022-03-04 | 22.53 | $21.93 | 1640 |
| 2022-03-03 | 22.59 | $22.00 | 7322 |
| 2022-03-02 | 22.66 | $22.24 | 11700 |
| 2022-03-01 | 22.70 | $22.20 | 6900 |
| 2022-02-28 | 22.75 | $22.22 | 12537 |
| 2022-02-25 | 22.81 | $22.04 | 6425 |
| 2022-02-24 | 22.89 | $21.90 | 4337 |
| 2022-02-23 | 23.00 | $22.00 | 2835 |
| 2022-02-22 | 23.10 | $22.02 | 2232 |
| 2022-02-18 | 23.21 | $22.10 | 7831 |
| 2022-02-17 | 23.33 | $22.17 | 9400 |
| 2022-02-16 | 23.45 | $22.26 | 8900 |
| 2022-02-15 | 23.58 | $22.20 | 7100 |
| 2022-02-14 | 23.72 | $22.20 | 3808 |
| 2022-02-11 | 23.88 | $22.55 | 7415 |
| 2022-02-10 | 24.03 | $22.69 | 7502 |
| 2022-02-09 | 24.17 | $22.99 | 7947 |
| 2022-02-08 | 24.29 | $23.14 | 4300 |
| 2022-02-07 | 24.41 | $23.32 | 4308 |
| 2022-02-04 | 24.53 | $23.40 | 8100 |
| 2022-02-03 | 24.64 | $23.77 | 5200 |
| 2022-02-02 | 24.74 | $24.00 | 10244 |
| 2022-02-01 | 24.81 | $24.11 | 7048 |
| 2022-01-31 | 24.89 | $23.90 | 5345 |
| 2022-01-28 | 24.99 | $23.83 | 10400 |
| 2022-01-27 | 25.11 | $23.71 | 11035 |
| 2022-01-26 | 25.26 | $24.50 | 6800 |
| 2022-01-25 | 25.34 | $24.90 | 4600 |
| 2022-01-24 | 25.39 | $24.95 | 6641 |
| 2022-01-21 | 25.43 | $25.17 | 3318 |
| 2022-01-20 | 25.46 | $25.16 | 4900 |
| 2022-01-19 | 25.49 | $25.20 | 3611 |
| 2022-01-18 | 25.52 | $25.28 | 5700 |
| 2022-01-14 | 25.55 | $25.51 | 1200 |
| 2022-01-13 | 25.55 | $25.64 | 2700 |
| 2022-01-12 | 25.55 | $25.50 | 3527 |
| 2022-01-11 | 25.55 | $25.69 | 6931 |
| 2022-01-10 | 25.54 | $25.52 | 3400 |
| 2022-01-07 | 25.54 | $25.57 | 5900 |
| 2022-01-06 | 25.53 | $25.47 | 3600 |
| 2022-01-05 | 25.54 | $25.36 | 6333 |
| 2022-01-04 | 25.56 | $25.61 | 5200 |
| 2022-01-03 | 25.55 | $25.83 | 1800 |
| 2021-12-31 | 25.53 | $25.90 | 1400 |
| 2021-12-30 | 25.49 | $25.72 | 900 |
| 2021-12-29 | 25.46 | $25.68 | 4140 |
| 2021-12-28 | 25.44 | $25.62 | 1300 |
| 2021-12-27 | 25.42 | $25.56 | 2710 |
| 2021-12-23 | 25.40 | $25.59 | 4100 |
| 2021-12-22 | 25.38 | $25.63 | 5400 |
| 2021-12-21 | 25.36 | $25.49 | 6500 |
| 2021-12-20 | 25.34 | $25.51 | 1847 |
| 2021-12-17 | 25.33 | $25.52 | 12600 |
| 2021-12-16 | 25.31 | $25.56 | 20105 |
| 2021-12-15 | 25.28 | $25.32 | 1103 |
| 2021-12-14 | 25.28 | $25.35 | 2836 |
| 2021-12-13 | 25.27 | $25.40 | 1500 |
| 2021-12-10 | 25.25 | $25.25 | 2732 |
| 2021-12-09 | 25.25 | $25.43 | 3131 |
| 2021-12-08 | 25.24 | $25.47 | 11300 |
| 2021-12-07 | 25.21 | $25.40 | 2038 |
| 2021-12-06 | 25.19 | $25.40 | 3700 |
| 2021-12-03 | 25.17 | $25.33 | 2517 |
| 2021-12-02 | 25.15 | $25.22 | 1632 |
| 2021-12-01 | 25.15 | $25.23 | 5700 |
| 2021-11-30 | 25.14 | $24.86 | 9713 |
| 2021-11-29 | 25.17 | $25.04 | 44536 |
| 2021-11-26 | 25.18 | $24.95 | 123000 |
| 2021-11-24 | 25.20 | $25.00 | 25200 |
| 2021-11-23 | 25.23 | $24.90 | 19900 |
| 2021-11-22 | 25.26 | $25.06 | 21200 |
| 2021-11-19 | 25.28 | $25.02 | 13041 |
| 2021-11-18 | 25.31 | $24.97 | 5700 |
| 2021-11-17 | 25.34 | $25.05 | 3500 |
| 2021-11-16 | 25.37 | $25.05 | 7642 |
| 2021-11-15 | 25.41 | $25.10 | 4000 |
| 2021-11-12 | 25.44 | $25.22 | 6900 |
| 2021-11-11 | 25.46 | $25.13 | 2501 |
| 2021-11-10 | 25.50 | $25.22 | 7300 |
| 2021-11-09 | 25.53 | $25.50 | 3809 |
| 2021-11-08 | 25.53 | $25.50 | 3700 |
| 2021-11-05 | 25.54 | $25.50 | 21006 |
| 2021-11-04 | 25.54 | $25.50 | 33500 |
| 2021-11-03 | 25.54 | $25.50 | 6000 |
| 2021-11-02 | 25.55 | $25.50 | 8500 |
| 2021-11-01 | 25.55 | $25.59 | 7702 |
| 2021-10-29 | 25.55 | $25.49 | 9800 |
| 2021-10-28 | 25.56 | $25.46 | 1535 |
| 2021-10-27 | 25.57 | $25.50 | 13008 |
| 2021-10-26 | 25.57 | $25.48 | 2700 |
| 2021-10-25 | 25.58 | $25.45 | 1631 |
| 2021-10-22 | 25.60 | $25.43 | 13400 |
| 2021-10-21 | 25.61 | $25.44 | 2200 |
| 2021-10-20 | 25.63 | $25.50 | 5436 |
| 2021-10-19 | 25.65 | $25.29 | 7200 |
| 2021-10-18 | 25.68 | $25.30 | 6808 |
| 2021-10-15 | 25.72 | $25.44 | 27343 |
| 2021-10-14 | 25.75 | $25.71 | 37200 |
| 2021-10-13 | 25.76 | $25.50 | 56400 |
| 2021-10-12 | 25.78 | $25.58 | 57838 |
| 2021-10-11 | 25.81 | $25.48 | 6621 |
| 2021-10-08 | 25.84 | $25.48 | 6200 |
| 2021-10-07 | 25.88 | $25.55 | 1135 |
| 2021-10-06 | 25.91 | $25.62 | 10200 |
| 2021-10-05 | 25.94 | $25.66 | 6541 |
| 2021-10-04 | 25.97 | $25.74 | 3900 |
| 2021-10-01 | 26.00 | $25.92 | 606 |
| 2021-09-30 | 26.01 | $26.03 | 3600 |
| 2021-09-29 | 26.00 | $25.89 | 1400 |
| 2021-09-28 | 26.02 | $25.73 | 3519 |
| 2021-09-27 | 26.05 | $25.93 | 6029 |
| 2021-09-24 | 26.06 | $26.01 | 6209 |
| 2021-09-23 | 26.06 | $26.01 | 2339 |
| 2021-09-22 | 26.07 | $26.22 | 41946 |
| 2021-09-21 | 26.05 | $25.94 | 1400 |
| 2021-09-20 | 26.06 | $25.99 | 2830 |
| 2021-09-17 | 26.07 | $26.04 | 3003 |
| 2021-09-16 | 26.08 | $26.01 | 9700 |
| 2021-09-15 | 26.08 | $25.99 | 5543 |
| 2021-09-14 | 26.09 | $25.90 | 56800 |
| 2021-09-13 | 26.11 | $26.00 | 5322 |
| 2021-09-10 | 26.12 | $26.21 | 3000 |
| 2021-09-09 | 26.12 | $26.02 | 16534 |
| 2021-09-08 | 26.13 | $26.10 | 1333 |
| 2021-09-07 | 26.13 | $26.22 | 2500 |
| 2021-09-03 | 26.12 | $26.13 | 1816 |
| 2021-09-02 | 26.12 | $26.08 | 18700 |
| 2021-09-01 | 26.12 | $26.04 | 42840 |
| 2021-08-31 | 26.13 | $26.00 | 7500 |
| 2021-08-30 | 26.14 | $26.02 | 8700 |
| 2021-08-27 | 26.16 | $26.24 | 4224 |
| 2021-08-26 | 26.15 | $26.26 | 534 |
| 2021-08-25 | 26.14 | $26.25 | 9700 |
| 2021-08-24 | 26.12 | $26.25 | 3544 |
| 2021-08-23 | 26.11 | $26.25 | 1500 |
| 2021-08-20 | 26.10 | $26.20 | 5015 |
| 2021-08-19 | 26.09 | $26.20 | 3600 |
| 2021-08-18 | 26.07 | $26.21 | 36700 |
| 2021-08-17 | 26.06 | $26.20 | 22300 |
| 2021-08-16 | 26.04 | $26.20 | 5934 |
| 2021-08-13 | 26.03 | $26.20 | 9400 |
| 2021-08-12 | 26.01 | $26.20 | 15900 |
| 2021-08-11 | 25.99 | $26.18 | 2200 |
| 2021-08-10 | 25.97 | $26.09 | 19309 |
| 2021-08-09 | 25.96 | $26.10 | 3906 |
| 2021-08-06 | 25.94 | $26.20 | 13048 |
| 2021-08-05 | 25.91 | $26.15 | 10000 |
| 2021-08-04 | 25.89 | $26.10 | 120600 |
| 2021-08-03 | 25.87 | $26.05 | 54200 |
| 2021-08-02 | 25.85 | $26.00 | 6800 |
| 2021-07-30 | 25.83 | $26.05 | 5529 |
| 2021-07-29 | 25.81 | $26.05 | 9700 |
| 2021-07-28 | 25.78 | $25.98 | 3900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.88
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.64
Average
18.71
Maximum
26.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.88 | $15.79 | 7902 |
| 2026-07-23 | 15.89 | $15.77 | 9100 |
| 2026-07-22 | 15.90 | $15.88 | 7300 |
| 2026-07-21 | 15.91 | $15.97 | 10117 |
| 2026-07-20 | 15.90 | $15.96 | 2000 |
| 2026-07-17 | 15.89 | $15.95 | 19528 |
| 2026-07-16 | 15.89 | $15.91 | 4313 |
| 2026-07-15 | 15.89 | $15.86 | 8328 |
| 2026-07-14 | 15.90 | $15.83 | 700 |
| 2026-07-13 | 15.90 | $15.91 | 1400 |
| 2026-07-10 | 15.91 | $15.86 | 3812 |
| 2026-07-09 | 15.91 | $15.83 | 6400 |
| 2026-07-08 | 15.92 | $15.76 | 3347 |
| 2026-07-07 | 15.94 | $15.85 | 5911 |
| 2026-07-06 | 15.95 | $15.95 | 706702 |
| 2026-07-02 | 15.95 | $16.08 | 1200 |
| 2026-07-01 | 15.94 | $15.93 | 10200 |
| 2026-06-30 | 15.95 | $15.76 | 50000 |
| 2026-06-29 | 15.97 | $16.12 | 9905 |
| 2026-06-26 | 15.96 | $16.04 | 10600 |
| 2026-06-25 | 15.96 | $15.88 | 8604 |
| 2026-06-24 | 15.98 | $15.76 | 6000 |
| 2026-06-23 | 16.01 | $15.95 | 2600 |
| 2026-06-22 | 16.02 | $15.88 | 6800 |
| 2026-06-18 | 16.05 | $16.01 | 5700 |
| 2026-06-17 | 16.06 | $15.98 | 2000 |
| 2026-06-16 | 16.08 | $16.02 | 14900 |
| 2026-06-15 | 16.10 | $15.88 | 935545 |
| 2026-06-12 | 16.14 | $15.97 | 3500 |
| 2026-06-11 | 16.17 | $16.02 | 4800 |
| 2026-06-10 | 16.20 | $15.95 | 3422 |
| 2026-06-09 | 16.24 | $15.98 | 8134 |
| 2026-06-08 | 16.28 | $16.02 | 3100 |
| 2026-06-05 | 16.33 | $16.05 | 7126 |
| 2026-06-04 | 16.37 | $16.18 | 3031 |
| 2026-06-03 | 16.40 | $16.15 | 1008 |
| 2026-06-02 | 16.44 | $16.08 | 5439 |
| 2026-06-01 | 16.48 | $16.04 | 5100 |
| 2026-05-29 | 16.53 | $16.05 | 14400 |
| 2026-05-28 | 16.59 | $16.53 | 821 |
| 2026-05-27 | 16.60 | $16.60 | 6177 |
| 2026-05-26 | 16.60 | $16.52 | 5412 |
| 2026-05-22 | 16.61 | $16.42 | 5326 |
| 2026-05-21 | 16.63 | $16.49 | 4400 |
| 2026-05-20 | 16.64 | $16.55 | 1735 |
| 2026-05-19 | 16.65 | $16.46 | 3349 |
| 2026-05-18 | 16.66 | $16.63 | 6241 |
| 2026-05-15 | 16.66 | $16.51 | 5412 |
| 2026-05-14 | 16.67 | $16.76 | 1000 |
| 2026-05-13 | 16.65 | $16.73 | 1048 |
| 2026-05-12 | 16.63 | $16.71 | 3722 |
| 2026-05-11 | 16.61 | $16.84 | 11000 |
| 2026-05-08 | 16.58 | $16.81 | 1519 |
| 2026-05-07 | 16.55 | $16.74 | 2049 |
| 2026-05-06 | 16.52 | $16.66 | 4600 |
| 2026-05-05 | 16.49 | $16.67 | 1504 |
| 2026-05-04 | 16.47 | $16.57 | 3100 |
| 2026-05-01 | 16.45 | $16.62 | 2047 |
| 2026-04-30 | 16.42 | $16.62 | 3535 |
| 2026-04-29 | 16.39 | $16.58 | 2100 |
| 2026-04-28 | 16.36 | $16.64 | 7023 |
| 2026-04-27 | 16.33 | $16.50 | 2400 |
| 2026-04-24 | 16.30 | $16.44 | 5944 |
| 2026-04-23 | 16.28 | $16.38 | 3123 |
| 2026-04-22 | 16.27 | $16.30 | 3900 |
| 2026-04-21 | 16.26 | $16.35 | 1929 |
| 2026-04-20 | 16.25 | $16.42 | 1936 |
| 2026-04-17 | 16.23 | $16.33 | 4424 |
| 2026-04-16 | 16.22 | $16.31 | 8510 |
| 2026-04-15 | 16.21 | $16.35 | 2704 |
| 2026-04-14 | 16.20 | $16.38 | 5148 |
| 2026-04-13 | 16.19 | $16.25 | 2600 |
| 2026-04-10 | 16.19 | $16.27 | 3500 |
| 2026-04-09 | 16.19 | $16.22 | 4300 |
| 2026-04-08 | 16.19 | $16.20 | 5300 |
| 2026-04-07 | 16.20 | $16.14 | 3239 |
| 2026-04-06 | 16.22 | $16.14 | 3600 |
| 2026-04-02 | 16.24 | $16.02 | 5400 |
| 2026-04-01 | 16.27 | $16.01 | 7200 |
| 2026-03-31 | 16.31 | $15.82 | 36334 |
| 2026-03-30 | 16.37 | $16.11 | 6057 |
| 2026-03-27 | 16.41 | $16.30 | 2500 |
| 2026-03-26 | 16.43 | $16.25 | 6532 |
| 2026-03-25 | 16.46 | $16.38 | 3600 |
| 2026-03-24 | 16.48 | $16.37 | 3900 |
| 2026-03-23 | 16.51 | $16.39 | 2000 |
| 2026-03-20 | 16.55 | $16.23 | 11000 |
| 2026-03-19 | 16.60 | $16.35 | 3400 |
| 2026-03-18 | 16.65 | $16.45 | 1800 |
| 2026-03-17 | 16.69 | $16.41 | 7616 |
| 2026-03-16 | 16.74 | $16.41 | 10118 |
| 2026-03-13 | 16.80 | $16.44 | 7225 |
| 2026-03-12 | 16.85 | $16.55 | 3037 |
| 2026-03-11 | 16.90 | $16.47 | 5000 |
| 2026-03-10 | 16.96 | $16.56 | 4595 |
| 2026-03-09 | 17.01 | $16.53 | 5493 |
| 2026-03-06 | 17.07 | $16.60 | 5517 |
| 2026-03-05 | 17.13 | $16.70 | 5800 |
| 2026-03-04 | 17.18 | $16.82 | 4400 |
| 2026-03-03 | 17.22 | $16.96 | 3600 |
| 2026-03-02 | 17.24 | $16.99 | 6913 |
| 2026-02-27 | 17.27 | $16.89 | 35900 |
| 2026-02-26 | 17.30 | $17.28 | 1100 |
| 2026-02-25 | 17.30 | $17.32 | 1500 |
| 2026-02-24 | 17.29 | $17.32 | 3328 |
| 2026-02-23 | 17.28 | $17.35 | 3400 |
| 2026-02-20 | 17.27 | $17.45 | 1800 |
| 2026-02-19 | 17.25 | $17.41 | 1724 |
| 2026-02-18 | 17.22 | $17.42 | 1103 |
| 2026-02-17 | 17.20 | $17.39 | 4300 |
| 2026-02-13 | 17.18 | $17.23 | 4028 |
| 2026-02-12 | 17.17 | $17.25 | 4000 |
| 2026-02-11 | 17.16 | $17.25 | 2400 |
| 2026-02-10 | 17.15 | $17.25 | 4300 |
| 2026-02-09 | 17.13 | $17.20 | 9200 |
| 2026-02-06 | 17.12 | $17.18 | 13725 |
| 2026-02-05 | 17.11 | $17.07 | 2033 |
| 2026-02-04 | 17.11 | $17.15 | 5428 |
| 2026-02-03 | 17.10 | $17.12 | 6519 |
| 2026-02-02 | 17.09 | $17.11 | 8114 |
| 2026-01-30 | 17.09 | $17.02 | 2900 |
| 2026-01-29 | 17.08 | $17.16 | 2000 |
| 2026-01-28 | 17.07 | $17.18 | 3044 |
| 2026-01-27 | 17.05 | $17.19 | 4028 |
| 2026-01-26 | 17.03 | $17.23 | 6400 |
| 2026-01-23 | 17.00 | $17.24 | 2400 |
| 2026-01-22 | 16.97 | $17.24 | 12000 |
| 2026-01-21 | 16.93 | $17.02 | 7225 |
| 2026-01-20 | 16.92 | $16.91 | 8520 |
| 2026-01-16 | 16.92 | $17.10 | 5005 |
| 2026-01-15 | 16.90 | $17.10 | 4900 |
| 2026-01-14 | 16.87 | $16.99 | 16226 |
| 2026-01-13 | 16.86 | $16.91 | 3928 |
| 2026-01-12 | 16.85 | $16.85 | 3706 |
| 2026-01-09 | 16.85 | $16.90 | 4500 |
| 2026-01-08 | 16.84 | $16.87 | 3200 |
| 2026-01-07 | 16.83 | $16.87 | 3200 |
| 2026-01-06 | 16.83 | $16.99 | 2711 |
| 2026-01-05 | 16.81 | $16.91 | 5019 |
| 2026-01-02 | 16.80 | $16.89 | 4439 |
| 2025-12-31 | 16.79 | $16.72 | 23812 |
| 2025-12-30 | 16.80 | $16.81 | 8200 |
| 2025-12-29 | 16.80 | $16.68 | 27406 |
| 2025-12-26 | 16.81 | $16.85 | 5643 |
| 2025-12-24 | 16.81 | $16.85 | 9546 |
| 2025-12-23 | 16.81 | $16.80 | 10000 |
| 2025-12-22 | 16.82 | $16.90 | 18610 |
| 2025-12-19 | 16.82 | $16.88 | 8836 |
| 2025-12-18 | 16.82 | $16.73 | 13834 |
| 2025-12-17 | 16.84 | $16.82 | 25200 |
| 2025-12-16 | 16.85 | $16.73 | 2000 |
| 2025-12-15 | 16.87 | $16.69 | 4013 |
| 2025-12-12 | 16.89 | $16.70 | 11835 |
| 2025-12-11 | 16.92 | $16.83 | 5313 |
| 2025-12-10 | 16.94 | $16.78 | 4520 |
| 2025-12-09 | 16.96 | $16.83 | 13300 |
| 2025-12-08 | 16.99 | $16.78 | 2500 |
| 2025-12-05 | 17.02 | $16.83 | 2624 |
| 2025-12-04 | 17.05 | $16.85 | 4708 |
| 2025-12-03 | 17.08 | $16.86 | 6338 |
| 2025-12-02 | 17.11 | $16.86 | 12535 |
| 2025-12-01 | 17.14 | $16.81 | 6400 |
| 2025-11-28 | 17.19 | $17.13 | 1622 |
| 2025-11-26 | 17.20 | $17.23 | 6300 |
| 2025-11-25 | 17.21 | $17.19 | 9900 |
| 2025-11-24 | 17.23 | $17.12 | 5900 |
| 2025-11-21 | 17.25 | $17.09 | 3200 |
| 2025-11-20 | 17.29 | $17.06 | 6400 |
| 2025-11-19 | 17.32 | $17.14 | 5100 |
| 2025-11-18 | 17.36 | $17.14 | 4333 |
| 2025-11-17 | 17.40 | $16.99 | 3000 |
| 2025-11-14 | 17.46 | $17.17 | 6900 |
| 2025-11-13 | 17.50 | $17.03 | 5949 |
| 2025-11-12 | 17.56 | $17.23 | 4310 |
| 2025-11-11 | 17.61 | $17.39 | 3300 |
| 2025-11-10 | 17.64 | $17.40 | 4346 |
| 2025-11-07 | 17.67 | $17.49 | 8829 |
| 2025-11-06 | 17.69 | $17.64 | 8536 |
| 2025-11-05 | 17.70 | $17.41 | 2132 |
| 2025-11-04 | 17.74 | $17.41 | 2000 |
| 2025-11-03 | 17.78 | $17.48 | 4101 |
| 2025-10-31 | 17.82 | $17.54 | 16417 |
| 2025-10-30 | 17.86 | $17.73 | 4824 |
| 2025-10-29 | 17.89 | $17.82 | 4400 |
| 2025-10-28 | 17.91 | $17.82 | 2326 |
| 2025-10-27 | 17.93 | $17.91 | 3407 |
| 2025-10-24 | 17.95 | $17.91 | 2741 |
| 2025-10-23 | 17.97 | $17.69 | 1617 |
| 2025-10-22 | 18.02 | $18.00 | 6031 |
| 2025-10-21 | 18.04 | $18.02 | 1100 |
| 2025-10-20 | 18.06 | $17.96 | 9747 |
| 2025-10-17 | 18.09 | $17.73 | 2300 |
| 2025-10-16 | 18.14 | $17.70 | 2528 |
| 2025-10-15 | 18.20 | $17.77 | 5300 |
| 2025-10-14 | 18.26 | $17.63 | 5100 |
| 2025-10-13 | 18.33 | $17.86 | 3308 |
| 2025-10-10 | 18.39 | $17.75 | 6705 |
| 2025-10-09 | 18.46 | $17.97 | 7323 |
| 2025-10-08 | 18.51 | $18.30 | 8100 |
| 2025-10-07 | 18.53 | $18.54 | 1700 |
| 2025-10-06 | 18.52 | $18.48 | 1800 |
| 2025-10-03 | 18.52 | $18.55 | 4505 |
| 2025-10-02 | 18.50 | $18.60 | 4600 |
| 2025-10-01 | 18.48 | $18.71 | 5300 |
| 2025-09-30 | 18.44 | $18.55 | 2200 |
| 2025-09-29 | 18.41 | $18.60 | 3117 |
| 2025-09-26 | 18.37 | $18.40 | 6705 |
| 2025-09-25 | 18.35 | $18.38 | 2300 |
| 2025-09-24 | 18.33 | $18.40 | 1000 |
| 2025-09-23 | 18.30 | $18.50 | 4043 |
| 2025-09-22 | 18.26 | $18.54 | 4800 |
| 2025-09-19 | 18.21 | $18.65 | 1545 |
| 2025-09-18 | 18.15 | $18.46 | 1229 |
| 2025-09-17 | 18.11 | $18.48 | 1500 |
| 2025-09-16 | 18.06 | $18.66 | 3900 |
| 2025-09-15 | 17.99 | $18.58 | 3020 |
| 2025-09-12 | 17.92 | $18.44 | 3049 |
| 2025-09-11 | 17.86 | $18.21 | 14148 |
| 2025-09-10 | 17.82 | $18.07 | 4900 |
| 2025-09-09 | 17.80 | $18.05 | 4400 |
| 2025-09-08 | 17.77 | $18.10 | 5200 |
| 2025-09-05 | 17.73 | $17.98 | 14346 |
| 2025-09-04 | 17.70 | $17.58 | 1715 |
| 2025-09-03 | 17.71 | $17.36 | 8420 |
| 2025-09-02 | 17.74 | $17.34 | 5720 |
| 2025-08-29 | 17.77 | $17.34 | 12824 |
| 2025-08-28 | 17.81 | $17.93 | 1100 |
| 2025-08-27 | 17.78 | $17.87 | 1209 |
| 2025-08-26 | 17.75 | $17.97 | 5700 |
| 2025-08-25 | 17.72 | $17.99 | 1639 |
| 2025-08-22 | 17.67 | $18.12 | 4333 |
| 2025-08-21 | 17.60 | $17.92 | 1600 |
| 2025-08-20 | 17.55 | $17.98 | 6800 |
| 2025-08-19 | 17.49 | $17.76 | 1811 |
| 2025-08-18 | 17.45 | $17.72 | 1300 |
| 2025-08-15 | 17.41 | $17.69 | 2917 |
| 2025-08-14 | 17.36 | $17.69 | 1500 |
| 2025-08-13 | 17.32 | $17.72 | 5528 |
| 2025-08-12 | 17.27 | $17.52 | 2311 |
| 2025-08-11 | 17.23 | $17.40 | 3800 |
| 2025-08-08 | 17.20 | $17.43 | 1900 |
| 2025-08-07 | 17.17 | $17.30 | 3200 |
| 2025-08-06 | 17.15 | $17.39 | 1700 |
| 2025-08-05 | 17.12 | $17.39 | 4523 |
| 2025-08-04 | 17.08 | $17.46 | 2100 |
| 2025-08-01 | 17.04 | $17.31 | 1100 |
| 2025-07-31 | 17.01 | $17.40 | 21921 |
| 2025-07-30 | 16.97 | $16.98 | 3641 |
| 2025-07-29 | 16.97 | $16.93 | 8622 |
| 2025-07-28 | 16.97 | $16.86 | 2535 |
| 2025-07-25 | 16.98 | $16.93 | 3509 |
| 2025-07-24 | 16.99 | $16.91 | 27007 |
| 2025-07-23 | 16.99 | $17.06 | 3427 |
| 2025-07-22 | 16.99 | $17.12 | 4916 |
| 2025-07-21 | 16.97 | $17.02 | 8100 |
| 2025-07-18 | 16.96 | $17.03 | 10900 |
| 2025-07-17 | 16.95 | $16.97 | 12924 |
| 2025-07-16 | 16.94 | $16.80 | 10300 |
| 2025-07-15 | 16.95 | $16.88 | 9200 |
| 2025-07-14 | 16.96 | $16.95 | 4600 |
| 2025-07-11 | 16.95 | $17.13 | 5019 |
| 2025-07-10 | 16.92 | $17.20 | 3406 |
| 2025-07-09 | 16.89 | $17.01 | 6000 |
| 2025-07-08 | 16.88 | $17.04 | 1500 |
| 2025-07-07 | 16.85 | $16.91 | 6323 |
| 2025-07-03 | 16.85 | $16.92 | 3600 |
| 2025-07-02 | 16.84 | $16.92 | 8114 |
| 2025-07-01 | 16.83 | $16.78 | 13500 |
| 2025-06-30 | 16.83 | $16.66 | 44300 |
| 2025-06-27 | 16.85 | $17.03 | 3100 |
| 2025-06-26 | 16.83 | $17.09 | 5101 |
| 2025-06-25 | 16.80 | $16.95 | 4700 |
| 2025-06-24 | 16.79 | $16.92 | 5131 |
| 2025-06-23 | 16.79 | $16.78 | 1400 |
| 2025-06-20 | 16.79 | $16.76 | 2600 |
| 2025-06-18 | 16.80 | $16.70 | 3531 |
| 2025-06-17 | 16.82 | $16.63 | 2240 |
| 2025-06-16 | 16.85 | $16.78 | 5024 |
| 2025-06-13 | 16.86 | $16.74 | 2419 |
| 2025-06-12 | 16.88 | $16.78 | 3800 |
| 2025-06-11 | 16.90 | $16.76 | 12100 |
| 2025-06-10 | 16.92 | $16.88 | 2400 |
| 2025-06-09 | 16.93 | $16.77 | 6119 |
| 2025-06-06 | 16.96 | $16.81 | 2514 |
| 2025-06-05 | 16.98 | $16.85 | 2814 |
| 2025-06-04 | 17.01 | $16.84 | 8111 |
| 2025-06-03 | 17.03 | $16.80 | 826 |
| 2025-06-02 | 17.06 | $16.80 | 2500 |
| 2025-05-30 | 17.09 | $16.79 | 4300 |
| 2025-05-29 | 17.12 | $17.11 | 1700 |
| 2025-05-28 | 17.13 | $17.19 | 2000 |
| 2025-05-27 | 17.12 | $17.14 | 2031 |
| 2025-05-23 | 17.13 | $17.02 | 6500 |
| 2025-05-22 | 17.14 | $16.95 | 2000 |
| 2025-05-21 | 17.17 | $16.83 | 6948 |
| 2025-05-20 | 17.20 | $17.12 | 3400 |
| 2025-05-19 | 17.22 | $17.20 | 4829 |
| 2025-05-16 | 17.22 | $17.15 | 2527 |
| 2025-05-15 | 17.23 | $17.20 | 6800 |
| 2025-05-14 | 17.23 | $17.19 | 3100 |
| 2025-05-13 | 17.24 | $17.35 | 842 |
| 2025-05-12 | 17.23 | $17.25 | 1504 |
| 2025-05-09 | 17.23 | $17.23 | 720 |
| 2025-05-08 | 17.23 | $17.23 | 2100 |
| 2025-05-07 | 17.23 | $17.23 | 1034 |
| 2025-05-06 | 17.23 | $17.13 | 1831 |
| 2025-05-05 | 17.24 | $17.10 | 3800 |
| 2025-05-02 | 17.26 | $17.16 | 3400 |
| 2025-05-01 | 17.28 | $17.15 | 4616 |
| 2025-04-30 | 17.30 | $17.14 | 2100 |
| 2025-04-29 | 17.32 | $17.36 | 2500 |
| 2025-04-28 | 17.33 | $17.29 | 2535 |
| 2025-04-25 | 17.36 | $17.37 | 2800 |
| 2025-04-24 | 17.38 | $17.39 | 5900 |
| 2025-04-23 | 17.40 | $17.28 | 1400 |
| 2025-04-22 | 17.44 | $17.27 | 9400 |
| 2025-04-21 | 17.49 | $17.20 | 2000 |
| 2025-04-17 | 17.55 | $17.43 | 1230 |
| 2025-04-16 | 17.60 | $17.42 | 4419 |
| 2025-04-15 | 17.65 | $17.15 | 3800 |
| 2025-04-14 | 17.73 | $17.13 | 4720 |
| 2025-04-11 | 17.82 | $17.05 | 9637 |
| 2025-04-10 | 17.93 | $17.26 | 7100 |
| 2025-04-09 | 18.02 | $17.58 | 4707 |
| 2025-04-08 | 18.09 | $17.08 | 7300 |
| 2025-04-07 | 18.21 | $17.24 | 12311 |
| 2025-04-04 | 18.31 | $17.70 | 6100 |
| 2025-04-03 | 18.38 | $17.83 | 7700 |
| 2025-04-02 | 18.44 | $18.24 | 3919 |
| 2025-04-01 | 18.46 | $18.24 | 1610 |
| 2025-03-31 | 18.48 | $18.13 | 45800 |
| 2025-03-28 | 18.51 | $18.49 | 1600 |
| 2025-03-27 | 18.50 | $18.56 | 4200 |
| 2025-03-26 | 18.49 | $18.57 | 17300 |
| 2025-03-25 | 18.47 | $18.65 | 2332 |
| 2025-03-24 | 18.44 | $18.46 | 914 |
| 2025-03-21 | 18.43 | $18.63 | 1338 |
| 2025-03-20 | 18.40 | $18.60 | 1438 |
| 2025-03-19 | 18.37 | $18.49 | 2400 |
| 2025-03-18 | 18.34 | $18.66 | 2000 |
| 2025-03-17 | 18.29 | $18.66 | 3332 |
| 2025-03-14 | 18.24 | $18.46 | 4500 |
| 2025-03-13 | 18.21 | $18.38 | 3700 |
| 2025-03-12 | 18.17 | $18.18 | 1900 |
| 2025-03-11 | 18.16 | $18.37 | 5000 |
| 2025-03-10 | 18.12 | $18.10 | 2800 |
| 2025-03-07 | 18.11 | $18.36 | 4200 |
| 2025-03-06 | 18.06 | $18.50 | 11700 |
| 2025-03-05 | 18.01 | $18.29 | 14017 |
| 2025-03-04 | 17.96 | $18.34 | 11900 |
| 2025-03-03 | 17.91 | $18.30 | 32242 |
| 2025-02-28 | 17.86 | $17.92 | 18932 |
| 2025-02-27 | 17.85 | $18.11 | 1238 |
| 2025-02-26 | 17.82 | $18.24 | 1912 |
| 2025-02-25 | 17.77 | $18.28 | 2533 |
| 2025-02-24 | 17.72 | $17.88 | 3822 |
| 2025-02-21 | 17.71 | $17.77 | 3302 |
| 2025-02-20 | 17.72 | $17.80 | 2400 |
| 2025-02-19 | 17.72 | $17.67 | 13733 |
| 2025-02-18 | 17.73 | $17.75 | 8207 |
| 2025-02-14 | 17.74 | $17.84 | 2500 |
| 2025-02-13 | 17.74 | $17.69 | 10717 |
| 2025-02-12 | 17.76 | $17.40 | 6032 |
| 2025-02-11 | 17.80 | $17.54 | 3333 |
| 2025-02-10 | 17.83 | $17.70 | 22400 |
| 2025-02-07 | 17.84 | $17.60 | 6400 |
| 2025-02-06 | 17.86 | $17.75 | 6800 |
| 2025-02-05 | 17.87 | $17.84 | 7000 |
| 2025-02-04 | 17.87 | $17.57 | 6500 |
| 2025-02-03 | 17.89 | $17.52 | 2500 |
| 2025-01-31 | 17.93 | $17.69 | 6900 |
| 2025-01-30 | 17.94 | $17.82 | 17943 |
| 2025-01-29 | 17.94 | $18.00 | 2408 |
| 2025-01-28 | 17.92 | $18.24 | 1835 |
| 2025-01-27 | 17.87 | $18.47 | 10000 |
| 2025-01-24 | 17.80 | $18.09 | 14419 |
| 2025-01-23 | 17.76 | $17.95 | 2111 |
| 2025-01-22 | 17.73 | $18.04 | 9400 |
| 2025-01-21 | 17.70 | $18.16 | 3811 |
| 2025-01-17 | 17.66 | $17.87 | 6308 |
| 2025-01-16 | 17.64 | $17.98 | 6000 |
| 2025-01-15 | 17.62 | $17.99 | 9737 |
| 2025-01-14 | 17.59 | $17.40 | 18400 |
| 2025-01-13 | 17.63 | $17.19 | 15539 |
| 2025-01-10 | 17.70 | $17.29 | 3614 |
| 2025-01-08 | 17.76 | $17.63 | 13700 |
| 2025-01-07 | 17.80 | $17.61 | 5017 |
| 2025-01-06 | 17.85 | $17.88 | 2114 |
| 2025-01-03 | 17.88 | $17.96 | 6700 |
| 2025-01-02 | 17.90 | $17.77 | 10700 |
| 2024-12-31 | 17.95 | $17.32 | 100632 |
| 2024-12-30 | 18.04 | $17.49 | 12909 |
| 2024-12-27 | 18.13 | $17.38 | 9400 |
| 2024-12-26 | 18.24 | $17.44 | 10800 |
| 2024-12-24 | 18.35 | $17.50 | 17022 |
| 2024-12-23 | 18.47 | $17.77 | 6100 |
| 2024-12-20 | 18.56 | $18.09 | 6947 |
| 2024-12-19 | 18.62 | $17.92 | 29400 |
| 2024-12-18 | 18.71 | $18.17 | 3600 |
| 2024-12-17 | 18.78 | $18.48 | 14800 |
| 2024-12-16 | 18.81 | $18.30 | 9500 |
| 2024-12-13 | 18.87 | $18.35 | 11118 |
| 2024-12-12 | 18.93 | $18.56 | 8708 |
| 2024-12-11 | 18.97 | $18.85 | 11708 |
| 2024-12-10 | 18.98 | $18.92 | 19507 |
| 2024-12-09 | 18.99 | $18.97 | 8300 |
| 2024-12-06 | 19.00 | $18.98 | 4800 |
| 2024-12-05 | 19.01 | $18.99 | 4300 |
| 2024-12-04 | 19.02 | $18.96 | 10304 |
| 2024-12-03 | 19.03 | $18.91 | 12100 |
| 2024-12-02 | 19.06 | $18.85 | 3700 |
| 2024-11-29 | 19.09 | $19.21 | 1500 |
| 2024-11-27 | 19.09 | $19.20 | 3800 |
| 2024-11-26 | 19.10 | $19.02 | 1529 |
| 2024-11-25 | 19.12 | $19.25 | 7525 |
| 2024-11-22 | 19.13 | $18.90 | 3800 |
| 2024-11-21 | 19.17 | $18.88 | 11633 |
| 2024-11-20 | 19.22 | $18.73 | 2000 |
| 2024-11-19 | 19.29 | $18.79 | 2400 |
| 2024-11-18 | 19.36 | $18.89 | 1400 |
| 2024-11-15 | 19.42 | $18.96 | 2409 |
| 2024-11-14 | 19.49 | $19.08 | 1410 |
| 2024-11-13 | 19.54 | $19.11 | 6544 |
| 2024-11-12 | 19.60 | $19.20 | 19000 |
| 2024-11-11 | 19.66 | $19.45 | 4432 |
| 2024-11-08 | 19.69 | $19.60 | 6300 |
| 2024-11-07 | 19.71 | $19.54 | 10000 |
| 2024-11-06 | 19.74 | $19.52 | 4500 |
| 2024-11-05 | 19.76 | $19.68 | 24321 |
| 2024-11-04 | 19.78 | $19.58 | 1403 |
| 2024-11-01 | 19.80 | $19.24 | 4500 |
| 2024-10-31 | 19.86 | $19.60 | 7835 |
| 2024-10-30 | 19.89 | $19.70 | 20140 |
| 2024-10-29 | 19.91 | $19.82 | 2500 |
| 2024-10-28 | 19.91 | $19.87 | 7800 |
| 2024-10-25 | 19.92 | $19.90 | 6546 |
| 2024-10-24 | 19.91 | $19.78 | 6728 |
| 2024-10-23 | 19.92 | $19.88 | 3600 |
| 2024-10-22 | 19.92 | $20.00 | 8929 |
| 2024-10-21 | 19.91 | $19.83 | 2607 |
| 2024-10-18 | 19.92 | $20.10 | 7500 |
| 2024-10-17 | 19.90 | $20.15 | 2833 |
| 2024-10-16 | 19.87 | $20.27 | 7918 |
| 2024-10-15 | 19.83 | $20.09 | 6937 |
| 2024-10-14 | 19.80 | $19.79 | 1921 |
| 2024-10-11 | 19.80 | $19.80 | 3900 |
| 2024-10-10 | 19.80 | $19.66 | 3000 |
| 2024-10-09 | 19.80 | $19.74 | 1540 |
| 2024-10-08 | 19.79 | $19.70 | 5111 |
| 2024-10-07 | 19.78 | $19.81 | 5044 |
| 2024-10-04 | 19.76 | $19.88 | 8300 |
| 2024-10-03 | 19.72 | $19.91 | 2421 |
| 2024-10-02 | 19.68 | $19.86 | 3100 |
| 2024-10-01 | 19.63 | $19.68 | 3006 |
| 2024-09-30 | 19.60 | $19.76 | 8500 |
| 2024-09-27 | 19.55 | $19.89 | 3600 |
| 2024-09-26 | 19.49 | $19.95 | 4105 |
| 2024-09-25 | 19.41 | $20.03 | 7300 |
| 2024-09-24 | 19.33 | $19.89 | 4100 |
| 2024-09-23 | 19.26 | $19.90 | 3737 |
| 2024-09-20 | 19.18 | $19.87 | 2800 |
| 2024-09-19 | 19.10 | $19.89 | 4500 |
| 2024-09-18 | 19.02 | $19.66 | 21007 |
| 2024-09-17 | 18.95 | $19.38 | 3900 |
| 2024-09-16 | 18.92 | $19.18 | 5424 |
| 2024-09-13 | 18.89 | $19.14 | 5200 |
| 2024-09-12 | 18.87 | $18.94 | 5000 |
| 2024-09-11 | 18.87 | $18.80 | 3200 |
| 2024-09-10 | 18.88 | $18.80 | 4534 |
| 2024-09-09 | 18.89 | $18.80 | 5600 |
| 2024-09-06 | 18.90 | $18.65 | 6428 |
| 2024-09-05 | 18.92 | $18.73 | 11600 |
| 2024-09-04 | 18.93 | $18.63 | 7313 |
| 2024-09-03 | 18.95 | $18.42 | 13909 |
| 2024-08-30 | 19.00 | $18.48 | 69833 |
| 2024-08-29 | 19.03 | $19.30 | 2200 |
| 2024-08-28 | 18.99 | $19.20 | 2600 |
| 2024-08-27 | 18.94 | $19.27 | 814 |
| 2024-08-26 | 18.89 | $19.27 | 5027 |
| 2024-08-23 | 18.83 | $19.24 | 3100 |
| 2024-08-22 | 18.77 | $19.19 | 6625 |
| 2024-08-21 | 18.71 | $19.35 | 2600 |
| 2024-08-20 | 18.63 | $19.10 | 3725 |
| 2024-08-19 | 18.57 | $19.00 | 3728 |
| 2024-08-16 | 18.51 | $18.82 | 3200 |
| 2024-08-15 | 18.48 | $18.70 | 1447 |
| 2024-08-14 | 18.45 | $18.70 | 9115 |
| 2024-08-13 | 18.43 | $18.39 | 3613 |
| 2024-08-12 | 18.44 | $18.42 | 3102 |
| 2024-08-09 | 18.44 | $18.57 | 4230 |
| 2024-08-08 | 18.43 | $18.72 | 3015 |
| 2024-08-07 | 18.41 | $18.66 | 3629 |
| 2024-08-06 | 18.39 | $18.57 | 16700 |
| 2024-08-05 | 18.38 | $18.27 | 4117 |
| 2024-08-02 | 18.39 | $18.50 | 5704 |
| 2024-08-01 | 18.38 | $18.24 | 7414 |
| 2024-07-31 | 18.40 | $18.25 | 10446 |
| 2024-07-30 | 18.42 | $18.10 | 5813 |
| 2024-07-29 | 18.45 | $18.21 | 2800 |
| 2024-07-26 | 18.47 | $18.24 | 6422 |
| 2024-07-25 | 18.49 | $18.16 | 7323 |
| 2024-07-24 | 18.52 | $18.31 | 4502 |
| 2024-07-23 | 18.53 | $18.49 | 3903 |
| 2024-07-22 | 18.52 | $18.52 | 8500 |
| 2024-07-19 | 18.52 | $18.52 | 7630 |
| 2024-07-18 | 18.51 | $18.92 | 2133 |
| 2024-07-17 | 18.46 | $18.90 | 5417 |
| 2024-07-16 | 18.41 | $18.70 | 1402 |
| 2024-07-15 | 18.37 | $18.65 | 2800 |
| 2024-07-12 | 18.34 | $18.68 | 2415 |
| 2024-07-11 | 18.30 | $18.51 | 4000 |
| 2024-07-10 | 18.28 | $18.27 | 819 |
| 2024-07-09 | 18.29 | $18.22 | 3900 |
| 2024-07-08 | 18.29 | $18.41 | 1444 |
| 2024-07-05 | 18.28 | $18.33 | 2432 |
| 2024-07-03 | 18.28 | $18.37 | 2100 |
| 2024-07-02 | 18.27 | $18.06 | 1500 |
| 2024-07-01 | 18.30 | $18.09 | 9141 |
| 2024-06-28 | 18.32 | $18.15 | 2911 |
| 2024-06-27 | 18.34 | $18.25 | 7019 |
| 2024-06-26 | 18.35 | $18.48 | 2532 |
| 2024-06-25 | 18.33 | $18.30 | 3900 |
| 2024-06-24 | 18.34 | $18.48 | 1100 |
| 2024-06-21 | 18.33 | $18.36 | 1400 |
| 2024-06-20 | 18.32 | $18.27 | 4100 |
| 2024-06-18 | 18.33 | $18.28 | 2711 |
| 2024-06-17 | 18.34 | $18.41 | 3300 |
| 2024-06-14 | 18.34 | $18.31 | 1247 |
| 2024-06-13 | 18.35 | $18.29 | 3000 |
| 2024-06-12 | 18.36 | $18.23 | 3526 |
| 2024-06-11 | 18.38 | $18.24 | 3826 |
| 2024-06-10 | 18.39 | $18.35 | 2423 |
| 2024-06-07 | 18.40 | $18.45 | 3100 |
| 2024-06-06 | 18.39 | $18.48 | 5500 |
| 2024-06-05 | 18.38 | $18.15 | 5624 |
| 2024-06-04 | 18.41 | $18.40 | 2700 |
| 2024-06-03 | 18.41 | $18.37 | 3506 |
| 2024-05-31 | 18.42 | $18.28 | 133839 |
| 2024-05-30 | 18.43 | $18.26 | 20543 |
| 2024-05-29 | 18.45 | $18.32 | 4800 |
| 2024-05-28 | 18.46 | $18.46 | 16700 |
| 2024-05-24 | 18.45 | $18.53 | 6916 |
| 2024-05-23 | 18.44 | $18.46 | 11129 |
| 2024-05-22 | 18.43 | $18.48 | 1600 |
| 2024-05-21 | 18.42 | $18.52 | 2500 |
| 2024-05-20 | 18.41 | $18.55 | 2304 |
| 2024-05-17 | 18.39 | $18.53 | 2900 |
| 2024-05-16 | 18.37 | $18.50 | 6513 |
| 2024-05-15 | 18.36 | $18.56 | 2000 |
| 2024-05-14 | 18.33 | $18.24 | 5300 |
| 2024-05-13 | 18.34 | $18.33 | 4229 |
| 2024-05-10 | 18.34 | $18.29 | 1335 |
| 2024-05-09 | 18.35 | $18.25 | 3739 |
| 2024-05-08 | 18.36 | $18.38 | 3900 |
| 2024-05-07 | 18.36 | $18.60 | 5400 |
| 2024-05-06 | 18.34 | $18.55 | 3348 |
| 2024-05-03 | 18.33 | $18.51 | 1823 |
| 2024-05-02 | 18.32 | $18.26 | 10200 |
| 2024-05-01 | 18.35 | $18.32 | 3700 |
| 2024-04-30 | 18.37 | $17.96 | 8404 |
| 2024-04-29 | 18.43 | $18.25 | 6210 |
| 2024-04-26 | 18.47 | $18.22 | 2210 |
| 2024-04-25 | 18.51 | $18.15 | 8400 |
| 2024-04-24 | 18.56 | $18.46 | 1800 |
| 2024-04-23 | 18.59 | $18.63 | 3212 |
| 2024-04-22 | 18.60 | $18.40 | 4516 |
| 2024-04-19 | 18.64 | $18.22 | 500 |
| 2024-04-18 | 18.70 | $18.22 | 4927 |
| 2024-04-17 | 18.76 | $18.34 | 1329 |
| 2024-04-16 | 18.81 | $18.20 | 3938 |
| 2024-04-15 | 18.88 | $18.11 | 20200 |
| 2024-04-12 | 18.96 | $18.68 | 12027 |
| 2024-04-11 | 18.99 | $18.60 | 14821 |
| 2024-04-10 | 19.03 | $18.83 | 8204 |
| 2024-04-09 | 19.04 | $19.18 | 1134 |
| 2024-04-08 | 19.03 | $19.18 | 2800 |
| 2024-04-05 | 19.01 | $19.17 | 8009 |
| 2024-04-04 | 18.99 | $19.17 | 2428 |
| 2024-04-03 | 18.96 | $19.07 | 6200 |
| 2024-04-02 | 18.95 | $18.98 | 5107 |
| 2024-04-01 | 18.94 | $19.06 | 7147 |
| 2024-03-28 | 18.92 | $18.86 | 4445 |
| 2024-03-27 | 18.92 | $19.01 | 3900 |
| 2024-03-26 | 18.90 | $18.74 | 6438 |
| 2024-03-25 | 18.91 | $18.90 | 11306 |
| 2024-03-22 | 18.90 | $19.20 | 1200 |
| 2024-03-21 | 18.86 | $18.97 | 9200 |
| 2024-03-20 | 18.84 | $19.03 | 6430 |
| 2024-03-19 | 18.81 | $18.98 | 6010 |
| 2024-03-18 | 18.79 | $18.80 | 5800 |
| 2024-03-15 | 18.78 | $18.98 | 3817 |
| 2024-03-14 | 18.75 | $18.92 | 4300 |
| 2024-03-13 | 18.72 | $18.95 | 9919 |
| 2024-03-12 | 18.69 | $18.82 | 2627 |
| 2024-03-11 | 18.67 | $18.97 | 3100 |
| 2024-03-08 | 18.63 | $18.92 | 5400 |
| 2024-03-07 | 18.60 | $18.75 | 3220 |
| 2024-03-06 | 18.58 | $18.66 | 6137 |
| 2024-03-05 | 18.56 | $18.66 | 3143 |
| 2024-03-04 | 18.55 | $18.57 | 4000 |
| 2024-03-01 | 18.54 | $18.51 | 3300 |
| 2024-02-29 | 18.53 | $18.46 | 5935 |
| 2024-02-28 | 18.53 | $18.49 | 1731 |
| 2024-02-27 | 18.53 | $18.78 | 3000 |
| 2024-02-26 | 18.49 | $18.91 | 7741 |
| 2024-02-23 | 18.44 | $18.92 | 9917 |
| 2024-02-22 | 18.38 | $18.47 | 2001 |
| 2024-02-21 | 18.36 | $18.45 | 4700 |
| 2024-02-20 | 18.34 | $18.41 | 1017 |
| 2024-02-16 | 18.32 | $18.26 | 2100 |
| 2024-02-15 | 18.32 | $18.45 | 3915 |
| 2024-02-14 | 18.29 | $18.40 | 3345 |
| 2024-02-13 | 18.26 | $18.43 | 1900 |
| 2024-02-12 | 18.23 | $18.59 | 7711 |
| 2024-02-09 | 18.18 | $18.44 | 5400 |
| 2024-02-08 | 18.14 | $18.36 | 7613 |
| 2024-02-07 | 18.10 | $18.43 | 4717 |
| 2024-02-06 | 18.06 | $18.21 | 9700 |
| 2024-02-05 | 18.03 | $18.28 | 37314 |
| 2024-02-02 | 17.99 | $18.30 | 3300 |
| 2024-02-01 | 17.94 | $18.37 | 28100 |
| 2024-01-31 | 17.88 | $18.09 | 23330 |
| 2024-01-30 | 17.84 | $17.99 | 4414 |
| 2024-01-29 | 17.82 | $18.05 | 4400 |
| 2024-01-26 | 17.78 | $18.02 | 3400 |
| 2024-01-25 | 17.74 | $18.04 | 28800 |
| 2024-01-24 | 17.70 | $18.02 | 6716 |
| 2024-01-23 | 17.65 | $18.03 | 4500 |
| 2024-01-22 | 17.60 | $17.85 | 14110 |
| 2024-01-19 | 17.56 | $17.60 | 1900 |
| 2024-01-18 | 17.55 | $17.70 | 3533 |
| 2024-01-17 | 17.52 | $17.78 | 4500 |
| 2024-01-16 | 17.48 | $17.73 | 1900 |
| 2024-01-12 | 17.44 | $17.83 | 5700 |
| 2024-01-11 | 17.40 | $17.60 | 4400 |
| 2024-01-10 | 17.37 | $17.58 | 1100 |
| 2024-01-09 | 17.33 | $17.53 | 2310 |
| 2024-01-08 | 17.30 | $17.43 | 5800 |
| 2024-01-05 | 17.28 | $17.46 | 2227 |
| 2024-01-04 | 17.26 | $17.39 | 3300 |
| 2024-01-03 | 17.24 | $17.38 | 7501 |
| 2024-01-02 | 17.22 | $17.39 | 3600 |
| 2023-12-29 | 17.20 | $17.19 | 10600 |
| 2023-12-28 | 17.20 | $17.42 | 6900 |
| 2023-12-27 | 17.17 | $17.40 | 5425 |
| 2023-12-26 | 17.14 | $17.41 | 3512 |
| 2023-12-22 | 17.11 | $17.22 | 4200 |
| 2023-12-21 | 17.09 | $17.23 | 12800 |
| 2023-12-20 | 17.07 | $17.05 | 14705 |
| 2023-12-19 | 17.07 | $17.01 | 3310 |
| 2023-12-18 | 17.06 | $16.89 | 13540 |
| 2023-12-15 | 17.07 | $17.18 | 12106 |
| 2023-12-14 | 17.05 | $17.50 | 6320 |
| 2023-12-13 | 16.99 | $17.35 | 11800 |
| 2023-12-12 | 16.94 | $16.66 | 12300 |
| 2023-12-11 | 16.96 | $16.74 | 8146 |
| 2023-12-08 | 16.97 | $17.20 | 2100 |
| 2023-12-07 | 16.93 | $17.18 | 18204 |
| 2023-12-06 | 16.88 | $17.20 | 15200 |
| 2023-12-05 | 16.83 | $17.15 | 7947 |
| 2023-12-04 | 16.78 | $17.06 | 13543 |
| 2023-12-01 | 16.74 | $17.25 | 22009 |
| 2023-11-30 | 16.68 | $17.43 | 127500 |
| 2023-11-29 | 16.59 | $16.50 | 6300 |
| 2023-11-28 | 16.58 | $16.75 | 14300 |
| 2023-11-27 | 16.55 | $16.69 | 16000 |
| 2023-11-24 | 16.52 | $16.86 | 2200 |
| 2023-11-22 | 16.46 | $16.66 | 10630 |
| 2023-11-21 | 16.42 | $16.60 | 2042 |
| 2023-11-20 | 16.38 | $16.77 | 16200 |
| 2023-11-17 | 16.32 | $16.45 | 10122 |
| 2023-11-16 | 16.28 | $16.70 | 16500 |
| 2023-11-15 | 16.21 | $16.65 | 600 |
| 2023-11-14 | 16.14 | $16.65 | 24142 |
| 2023-11-13 | 16.07 | $16.40 | 3233 |
| 2023-11-10 | 16.02 | $16.29 | 1642 |
| 2023-11-09 | 15.97 | $16.21 | 39900 |
| 2023-11-08 | 15.94 | $16.23 | 2231 |
| 2023-11-07 | 15.90 | $16.24 | 7700 |
| 2023-11-06 | 15.85 | $16.38 | 1900 |
| 2023-11-03 | 15.80 | $16.38 | 7300 |
| 2023-11-02 | 15.74 | $16.49 | 11030 |
| 2023-11-01 | 15.66 | $15.88 | 5602 |
| 2023-10-31 | 15.65 | $15.80 | 16913 |
| 2023-10-30 | 15.64 | $15.61 | 1003 |
| 2023-10-27 | 15.66 | $15.67 | 6805 |
| 2023-10-26 | 15.67 | $15.82 | 19207 |
| 2023-10-25 | 15.67 | $15.40 | 7000 |
| 2023-10-24 | 15.71 | $15.54 | 5914 |
| 2023-10-23 | 15.74 | $15.33 | 16500 |
| 2023-10-20 | 15.80 | $15.38 | 8200 |
| 2023-10-19 | 15.86 | $15.48 | 3400 |
| 2023-10-18 | 15.91 | $15.48 | 2940 |
| 2023-10-17 | 15.96 | $15.65 | 21000 |
| 2023-10-16 | 16.00 | $15.80 | 5400 |
| 2023-10-13 | 16.04 | $15.90 | 2300 |
| 2023-10-12 | 16.06 | $15.88 | 1809 |
| 2023-10-11 | 16.10 | $16.11 | 2000 |
| 2023-10-10 | 16.11 | $15.89 | 1528 |
| 2023-10-09 | 16.14 | $15.94 | 3819 |
| 2023-10-06 | 16.18 | $15.80 | 9000 |
| 2023-10-05 | 16.23 | $16.07 | 10100 |
| 2023-10-04 | 16.26 | $16.04 | 9025 |
| 2023-10-03 | 16.29 | $15.94 | 16941 |
| 2023-10-02 | 16.34 | $16.15 | 4000 |
| 2023-09-29 | 16.36 | $16.32 | 21333 |
| 2023-09-28 | 16.37 | $16.22 | 4700 |
| 2023-09-27 | 16.39 | $16.15 | 7644 |
| 2023-09-26 | 16.42 | $16.05 | 9100 |
| 2023-09-25 | 16.45 | $16.20 | 2943 |
| 2023-09-22 | 16.48 | $16.22 | 2948 |
| 2023-09-21 | 16.50 | $16.18 | 5100 |
| 2023-09-20 | 16.53 | $16.55 | 8800 |
| 2023-09-19 | 16.52 | $16.63 | 12047 |
| 2023-09-18 | 16.50 | $16.61 | 3326 |
| 2023-09-15 | 16.48 | $16.71 | 3100 |
| 2023-09-14 | 16.46 | $16.55 | 1700 |
| 2023-09-13 | 16.45 | $16.52 | 1700 |
| 2023-09-12 | 16.45 | $16.61 | 1247 |
| 2023-09-11 | 16.44 | $16.43 | 1000 |
| 2023-09-08 | 16.46 | $16.66 | 1342 |
| 2023-09-07 | 16.45 | $16.59 | 1024 |
| 2023-09-06 | 16.46 | $16.45 | 6904 |
| 2023-09-05 | 16.48 | $16.35 | 20000 |
| 2023-09-01 | 16.51 | $16.24 | 1105 |
| 2023-08-31 | 16.56 | $16.50 | 11500 |
| 2023-08-30 | 16.59 | $16.28 | 3600 |
| 2023-08-29 | 16.65 | $16.35 | 5123 |
| 2023-08-28 | 16.70 | $16.30 | 7500 |
| 2023-08-25 | 16.76 | $16.20 | 5137 |
| 2023-08-24 | 16.84 | $16.34 | 1800 |
| 2023-08-23 | 16.91 | $16.48 | 5148 |
| 2023-08-22 | 16.97 | $16.27 | 800 |
| 2023-08-21 | 17.04 | $16.35 | 10300 |
| 2023-08-18 | 17.12 | $16.70 | 3714 |
| 2023-08-17 | 17.16 | $16.83 | 7044 |
| 2023-08-16 | 17.19 | $17.10 | 3200 |
| 2023-08-15 | 17.19 | $17.01 | 2529 |
| 2023-08-14 | 17.19 | $17.24 | 2100 |
| 2023-08-11 | 17.18 | $17.21 | 3519 |
| 2023-08-10 | 17.16 | $17.20 | 2200 |
| 2023-08-09 | 17.14 | $17.36 | 500 |
| 2023-08-08 | 17.11 | $17.17 | 600 |
| 2023-08-07 | 17.08 | $17.24 | 5700 |
| 2023-08-04 | 17.05 | $17.22 | 9200 |
| 2023-08-03 | 17.02 | $17.28 | 2444 |
| 2023-08-02 | 16.97 | $17.34 | 11616 |
| 2023-08-01 | 16.91 | $17.43 | 2131 |
| 2023-07-31 | 16.85 | $17.64 | 11200 |
| 2023-07-28 | 16.75 | $17.22 | 19200 |
| 2023-07-27 | 16.69 | $16.53 | 3100 |
| 2023-07-26 | 16.69 | $16.98 | 3600 |
| 2023-07-25 | 16.65 | $16.76 | 4336 |
| 2023-07-24 | 16.63 | $16.91 | 946 |
| 2023-07-21 | 16.59 | $16.80 | 2100 |
| 2023-07-20 | 16.55 | $16.80 | 13910 |
| 2023-07-19 | 16.51 | $16.79 | 3321 |
| 2023-07-18 | 16.48 | $16.77 | 13307 |
| 2023-07-17 | 16.44 | $16.54 | 26900 |
| 2023-07-14 | 16.42 | $16.59 | 1100 |
| 2023-07-13 | 16.39 | $16.84 | 4000 |
| 2023-07-12 | 16.34 | $16.64 | 2720 |
| 2023-07-11 | 16.31 | $16.58 | 3921 |
| 2023-07-10 | 16.28 | $16.38 | 15000 |
| 2023-07-07 | 16.27 | $16.21 | 1700 |
| 2023-07-06 | 16.28 | $16.17 | 3449 |
| 2023-07-05 | 16.30 | $16.45 | 2200 |
| 2023-07-03 | 16.29 | $16.50 | 8332 |
| 2023-06-30 | 16.28 | $16.37 | 39109 |
| 2023-06-29 | 16.27 | $16.10 | 8300 |
| 2023-06-28 | 16.30 | $16.38 | 12920 |
| 2023-06-27 | 16.30 | $16.12 | 8727 |
| 2023-06-26 | 16.32 | $16.23 | 802 |
| 2023-06-23 | 16.33 | $16.14 | 1700 |
| 2023-06-22 | 16.35 | $16.18 | 3224 |
| 2023-06-21 | 16.37 | $16.19 | 2400 |
| 2023-06-20 | 16.39 | $16.29 | 5300 |
| 2023-06-16 | 16.40 | $16.36 | 6139 |
| 2023-06-15 | 16.41 | $16.31 | 9510 |
| 2023-06-14 | 16.42 | $16.21 | 6535 |
| 2023-06-13 | 16.43 | $16.43 | 8745 |
| 2023-06-12 | 16.43 | $16.18 | 536 |
| 2023-06-09 | 16.45 | $16.43 | 3300 |
| 2023-06-08 | 16.44 | $16.51 | 2713 |
| 2023-06-07 | 16.43 | $16.69 | 3949 |
| 2023-06-06 | 16.40 | $16.70 | 24000 |
| 2023-06-05 | 16.37 | $16.55 | 4100 |
| 2023-06-02 | 16.35 | $16.65 | 7734 |
| 2023-06-01 | 16.31 | $16.45 | 6807 |
| 2023-05-31 | 16.30 | $16.38 | 27300 |
| 2023-05-30 | 16.29 | $16.08 | 5003 |
| 2023-05-26 | 16.32 | $16.30 | 8100 |
| 2023-05-25 | 16.33 | $16.19 | 2700 |
| 2023-05-24 | 16.36 | $16.33 | 3200 |
| 2023-05-23 | 16.37 | $16.47 | 4400 |
| 2023-05-22 | 16.38 | $16.43 | 4500 |
| 2023-05-19 | 16.39 | $16.25 | 2400 |
| 2023-05-18 | 16.43 | $16.36 | 4500 |
| 2023-05-17 | 16.46 | $16.43 | 10900 |
| 2023-05-16 | 16.48 | $16.06 | 16142 |
| 2023-05-15 | 16.55 | $16.18 | 26400 |
| 2023-05-12 | 16.61 | $16.42 | 5144 |
| 2023-05-11 | 16.64 | $16.30 | 7500 |
| 2023-05-10 | 16.69 | $16.43 | 13300 |
| 2023-05-09 | 16.74 | $16.24 | 4840 |
| 2023-05-08 | 16.80 | $16.35 | 16800 |
| 2023-05-05 | 16.85 | $16.08 | 14913 |
| 2023-05-04 | 16.94 | $16.00 | 8846 |
| 2023-05-03 | 17.03 | $16.61 | 3000 |
| 2023-05-02 | 17.07 | $16.93 | 6221 |
| 2023-05-01 | 17.09 | $17.16 | 5500 |
| 2023-04-28 | 17.08 | $17.35 | 17846 |
| 2023-04-27 | 17.05 | $16.97 | 2000 |
| 2023-04-26 | 17.06 | $17.09 | 2100 |
| 2023-04-25 | 17.05 | $17.04 | 1626 |
| 2023-04-24 | 17.06 | $17.28 | 2727 |
| 2023-04-21 | 17.04 | $17.24 | 448 |
| 2023-04-20 | 17.03 | $17.12 | 2801 |
| 2023-04-19 | 17.03 | $17.16 | 1400 |
| 2023-04-18 | 17.02 | $16.95 | 500 |
| 2023-04-17 | 17.04 | $16.95 | 13344 |
| 2023-04-14 | 17.06 | $16.83 | 4425 |
| 2023-04-13 | 17.10 | $16.94 | 4600 |
| 2023-04-12 | 17.13 | $16.90 | 5000 |
| 2023-04-11 | 17.17 | $16.90 | 19500 |
| 2023-04-10 | 17.20 | $17.07 | 2429 |
| 2023-04-06 | 17.22 | $16.85 | 18642 |
| 2023-04-05 | 17.27 | $16.90 | 45912 |
| 2023-04-04 | 17.31 | $17.14 | 16104 |
| 2023-04-03 | 17.34 | $17.20 | 20900 |
| 2023-03-31 | 17.36 | $17.20 | 36600 |
| 2023-03-30 | 17.39 | $17.20 | 53600 |
| 2023-03-29 | 17.42 | $17.22 | 23338 |
| 2023-03-28 | 17.45 | $17.31 | 2816 |
| 2023-03-27 | 17.48 | $17.38 | 10600 |
| 2023-03-24 | 17.50 | $17.46 | 9100 |
| 2023-03-23 | 17.52 | $17.19 | 16613 |
| 2023-03-22 | 17.57 | $17.43 | 1520 |
| 2023-03-21 | 17.60 | $17.48 | 3810 |
| 2023-03-20 | 17.63 | $17.39 | 4600 |
| 2023-03-17 | 17.67 | $17.80 | 3600 |
| 2023-03-16 | 17.68 | $17.89 | 3900 |
| 2023-03-15 | 17.68 | $16.82 | 4700 |
| 2023-03-14 | 17.79 | $17.50 | 9513 |
| 2023-03-13 | 17.85 | $17.16 | 10144 |
| 2023-03-10 | 17.95 | $17.51 | 1900 |
| 2023-03-09 | 18.01 | $17.29 | 4514 |
| 2023-03-08 | 18.11 | $17.87 | 1406 |
| 2023-03-07 | 18.16 | $17.75 | 8319 |
| 2023-03-06 | 18.22 | $17.83 | 19706 |
| 2023-03-03 | 18.27 | $17.91 | 6028 |
| 2023-03-02 | 18.33 | $18.04 | 3800 |
| 2023-03-01 | 18.37 | $18.16 | 2100 |
| 2023-02-28 | 18.41 | $18.19 | 15247 |
| 2023-02-27 | 18.44 | $17.77 | 2116 |
| 2023-02-24 | 18.52 | $18.21 | 7800 |
| 2023-02-23 | 18.56 | $18.20 | 2231 |
| 2023-02-22 | 18.60 | $18.00 | 26410 |
| 2023-02-21 | 18.66 | $18.23 | 9207 |
| 2023-02-17 | 18.70 | $18.52 | 4600 |
| 2023-02-16 | 18.71 | $18.52 | 3411 |
| 2023-02-15 | 18.71 | $18.96 | 2600 |
| 2023-02-14 | 18.67 | $18.95 | 7907 |
| 2023-02-13 | 18.63 | $18.71 | 13319 |
| 2023-02-10 | 18.61 | $18.80 | 17500 |
| 2023-02-09 | 18.57 | $18.79 | 22700 |
| 2023-02-08 | 18.53 | $18.63 | 7637 |
| 2023-02-07 | 18.50 | $18.63 | 17200 |
| 2023-02-06 | 18.46 | $18.57 | 4311 |
| 2023-02-03 | 18.42 | $18.57 | 6700 |
| 2023-02-02 | 18.38 | $19.00 | 12500 |
| 2023-02-01 | 18.28 | $18.99 | 9300 |
| 2023-01-31 | 18.18 | $18.70 | 3600 |
| 2023-01-30 | 18.09 | $18.63 | 14226 |
| 2023-01-27 | 18.00 | $18.55 | 5200 |
| 2023-01-26 | 17.91 | $18.31 | 9200 |
| 2023-01-25 | 17.83 | $18.06 | 5600 |
| 2023-01-24 | 17.78 | $18.38 | 6335 |
| 2023-01-23 | 17.68 | $18.40 | 2318 |
| 2023-01-20 | 17.58 | $18.13 | 6900 |
| 2023-01-19 | 17.50 | $18.00 | 1900 |
| 2023-01-18 | 17.43 | $18.05 | 33120 |
| 2023-01-17 | 17.35 | $17.93 | 9930 |
| 2023-01-13 | 17.28 | $18.10 | 1500 |
| 2023-01-12 | 17.19 | $17.76 | 3900 |
| 2023-01-11 | 17.12 | $17.75 | 3123 |
| 2023-01-10 | 17.05 | $17.36 | 2646 |
| 2023-01-09 | 17.02 | $17.49 | 5644 |
| 2023-01-06 | 16.97 | $17.50 | 8000 |
| 2023-01-05 | 16.92 | $16.96 | 2400 |
| 2023-01-04 | 16.93 | $16.85 | 4600 |
| 2023-01-03 | 16.94 | $16.82 | 3000 |
| 2022-12-30 | 16.97 | $16.75 | 10400 |
| 2022-12-29 | 17.00 | $16.61 | 16706 |
| 2022-12-28 | 17.06 | $16.52 | 9215 |
| 2022-12-27 | 17.12 | $16.83 | 5400 |
| 2022-12-23 | 17.15 | $17.21 | 5500 |
| 2022-12-22 | 17.15 | $17.10 | 14515 |
| 2022-12-21 | 17.16 | $17.24 | 18933 |
| 2022-12-20 | 17.16 | $17.05 | 4025 |
| 2022-12-19 | 17.18 | $17.20 | 8600 |
| 2022-12-16 | 17.19 | $17.08 | 16428 |
| 2022-12-15 | 17.20 | $17.18 | 16049 |
| 2022-12-14 | 17.21 | $17.06 | 8527 |
| 2022-12-13 | 17.23 | $16.92 | 8704 |
| 2022-12-12 | 17.26 | $16.75 | 10919 |
| 2022-12-09 | 17.31 | $17.05 | 4200 |
| 2022-12-08 | 17.33 | $17.39 | 6100 |
| 2022-12-07 | 17.32 | $17.24 | 5010 |
| 2022-12-06 | 17.32 | $17.21 | 5646 |
| 2022-12-05 | 17.32 | $17.28 | 5200 |
| 2022-12-02 | 17.31 | $17.84 | 1449 |
| 2022-12-01 | 17.23 | $17.65 | 11600 |
| 2022-11-30 | 17.18 | $17.21 | 9721 |
| 2022-11-29 | 17.16 | $16.83 | 5949 |
| 2022-11-28 | 17.18 | $17.33 | 20312 |
| 2022-11-25 | 17.15 | $17.55 | 2300 |
| 2022-11-23 | 17.09 | $17.61 | 3700 |
| 2022-11-22 | 17.02 | $17.30 | 2100 |
| 2022-11-21 | 16.97 | $17.29 | 8800 |
| 2022-11-18 | 16.93 | $17.42 | 8300 |
| 2022-11-17 | 16.86 | $17.00 | 4641 |
| 2022-11-16 | 16.83 | $17.05 | 10947 |
| 2022-11-15 | 16.79 | $17.16 | 2237 |
| 2022-11-14 | 16.74 | $16.76 | 16932 |
| 2022-11-11 | 16.73 | $17.47 | 6510 |
| 2022-11-10 | 16.65 | $17.24 | 8148 |
| 2022-11-09 | 16.59 | $16.58 | 9034 |
| 2022-11-08 | 16.59 | $16.68 | 6700 |
| 2022-11-07 | 16.59 | $16.58 | 3300 |
| 2022-11-04 | 16.60 | $16.58 | 3434 |
| 2022-11-03 | 16.61 | $16.51 | 3500 |
| 2022-11-02 | 16.64 | $17.14 | 6800 |
| 2022-11-01 | 16.61 | $16.39 | 10733 |
| 2022-10-31 | 16.66 | $16.74 | 3300 |
| 2022-10-28 | 16.68 | $16.72 | 1248 |
| 2022-10-27 | 16.71 | $16.41 | 3200 |
| 2022-10-26 | 16.77 | $16.59 | 5315 |
| 2022-10-25 | 16.81 | $16.48 | 1700 |
| 2022-10-24 | 16.87 | $16.25 | 4006 |
| 2022-10-21 | 16.96 | $16.11 | 3300 |
| 2022-10-20 | 17.07 | $16.25 | 7801 |
| 2022-10-19 | 17.16 | $16.48 | 8124 |
| 2022-10-18 | 17.25 | $16.83 | 1500 |
| 2022-10-17 | 17.30 | $16.80 | 1621 |
| 2022-10-14 | 17.36 | $16.86 | 5327 |
| 2022-10-13 | 17.43 | $16.89 | 3300 |
| 2022-10-12 | 17.49 | $16.99 | 3900 |
| 2022-10-11 | 17.55 | $17.37 | 1800 |
| 2022-10-10 | 17.58 | $17.53 | 15547 |
| 2022-10-07 | 17.60 | $17.41 | 3731 |
| 2022-10-06 | 17.63 | $17.70 | 1449 |
| 2022-10-05 | 17.64 | $17.81 | 1133 |
| 2022-10-04 | 17.64 | $17.86 | 4328 |
| 2022-10-03 | 17.64 | $17.58 | 5800 |
| 2022-09-30 | 17.67 | $17.47 | 42400 |
| 2022-09-29 | 17.72 | $17.34 | 5501 |
| 2022-09-28 | 17.78 | $17.54 | 17700 |
| 2022-09-27 | 17.84 | $17.12 | 3604 |
| 2022-09-26 | 17.94 | $17.35 | 1500 |
| 2022-09-23 | 18.04 | $17.40 | 5241 |
| 2022-09-22 | 18.14 | $17.41 | 3200 |
| 2022-09-21 | 18.25 | $17.85 | 2130 |
| 2022-09-20 | 18.34 | $17.81 | 1400 |
| 2022-09-19 | 18.44 | $17.81 | 1314 |
| 2022-09-16 | 18.55 | $17.85 | 4300 |
| 2022-09-15 | 18.67 | $18.02 | 8800 |
| 2022-09-14 | 18.78 | $18.30 | 1517 |
| 2022-09-13 | 18.88 | $18.46 | 3200 |
| 2022-09-12 | 18.98 | $18.50 | 1829 |
| 2022-09-09 | 19.08 | $18.48 | 3200 |
| 2022-09-08 | 19.20 | $17.98 | 4800 |
| 2022-09-07 | 19.37 | $18.22 | 2900 |
| 2022-09-06 | 19.54 | $18.16 | 4600 |
| 2022-09-02 | 19.71 | $18.98 | 2600 |
| 2022-09-01 | 19.82 | $18.61 | 2502 |
| 2022-08-31 | 19.98 | $18.70 | 10100 |
| 2022-08-30 | 20.13 | $19.16 | 4200 |
| 2022-08-29 | 20.25 | $19.46 | 12328 |
| 2022-08-26 | 20.35 | $19.69 | 3115 |
| 2022-08-25 | 20.43 | $19.93 | 2426 |
| 2022-08-24 | 20.48 | $20.26 | 5800 |
| 2022-08-23 | 20.50 | $20.15 | 35404 |
| 2022-08-22 | 20.52 | $20.22 | 4900 |
| 2022-08-19 | 20.53 | $20.31 | 1806 |
| 2022-08-18 | 20.53 | $20.50 | 4604 |
| 2022-08-17 | 20.51 | $20.50 | 2400 |
| 2022-08-16 | 20.48 | $20.74 | 3600 |
| 2022-08-15 | 20.42 | $20.75 | 4100 |
| 2022-08-12 | 20.35 | $20.74 | 625 |
| 2022-08-11 | 20.27 | $20.74 | 1100 |
| 2022-08-10 | 20.18 | $20.66 | 1522 |
| 2022-08-09 | 20.09 | $20.50 | 3400 |
| 2022-08-08 | 20.01 | $20.34 | 846 |
| 2022-08-05 | 19.93 | $20.57 | 1048 |
| 2022-08-04 | 19.82 | $20.74 | 7108 |
| 2022-08-03 | 19.68 | $20.75 | 4500 |
| 2022-08-02 | 19.53 | $20.75 | 1735 |
| 2022-08-01 | 19.37 | $20.39 | 3529 |
| 2022-07-29 | 19.24 | $20.24 | 5600 |
| 2022-07-28 | 19.11 | $19.81 | 2200 |
| 2022-07-27 | 19.02 | $19.51 | 800 |
| 2022-07-26 | 18.95 | $19.45 | 14800 |
| 2022-07-25 | 18.88 | $19.33 | 4900 |
| 2022-07-22 | 18.82 | $19.30 | 8800 |
| 2022-07-21 | 18.76 | $19.14 | 5600 |
| 2022-07-20 | 18.71 | $19.12 | 4000 |
| 2022-07-19 | 18.65 | $18.97 | 400 |
| 2022-07-18 | 18.61 | $18.97 | 2401 |
| 2022-07-15 | 18.57 | $18.95 | 4200 |
| 2022-07-14 | 18.52 | $18.75 | 3521 |
| 2022-07-13 | 18.49 | $18.75 | 3511 |
| 2022-07-12 | 18.46 | $18.55 | 6516 |
| 2022-07-11 | 18.45 | $18.50 | 3544 |
| 2022-07-08 | 18.45 | $18.42 | 909 |
| 2022-07-07 | 18.47 | $18.47 | 3718 |
| 2022-07-06 | 18.49 | $18.43 | 3339 |
| 2022-07-05 | 18.53 | $18.40 | 7300 |
| 2022-07-01 | 18.58 | $18.38 | 1329 |
| 2022-06-30 | 18.64 | $18.53 | 1900 |
| 2022-06-29 | 18.69 | $18.51 | 2600 |
| 2022-06-28 | 18.76 | $18.54 | 2333 |
| 2022-06-27 | 18.83 | $18.62 | 2000 |
| 2022-06-24 | 18.91 | $18.60 | 1219 |
| 2022-06-23 | 18.99 | $18.44 | 1500 |
| 2022-06-22 | 19.09 | $18.41 | 3500 |
| 2022-06-21 | 19.19 | $18.45 | 2600 |
| 2022-06-17 | 19.29 | $18.33 | 2300 |
| 2022-06-16 | 19.40 | $17.98 | 8100 |
| 2022-06-15 | 19.55 | $18.33 | 1415 |
| 2022-06-14 | 19.67 | $18.29 | 9200 |
| 2022-06-13 | 19.80 | $18.20 | 4500 |
| 2022-06-10 | 19.93 | $19.09 | 6000 |
| 2022-06-09 | 19.98 | $19.81 | 3700 |
| 2022-06-08 | 19.95 | $20.29 | 6234 |
| 2022-06-07 | 19.88 | $20.57 | 5624 |
| 2022-06-06 | 19.76 | $20.25 | 1115 |
| 2022-06-03 | 19.67 | $20.39 | 5900 |
| 2022-06-02 | 19.56 | $20.37 | 2300 |
| 2022-06-01 | 19.44 | $20.47 | 18600 |
| 2022-05-31 | 19.31 | $20.77 | 13400 |
| 2022-05-27 | 19.14 | $20.85 | 11909 |
| 2022-05-26 | 18.96 | $20.22 | 10445 |
| 2022-05-25 | 18.83 | $19.64 | 9543 |
| 2022-05-24 | 18.75 | $18.78 | 3918 |
| 2022-05-23 | 18.76 | $18.67 | 4100 |
| 2022-05-20 | 18.79 | $18.79 | 7600 |
| 2022-05-19 | 18.80 | $18.73 | 145504 |
| 2022-05-18 | 18.82 | $18.60 | 13539 |
| 2022-05-17 | 18.86 | $18.49 | 25000 |
| 2022-05-16 | 18.92 | $18.75 | 83422 |
| 2022-05-13 | 18.95 | $18.88 | 5100 |
| 2022-05-12 | 18.98 | $18.69 | 7300 |
| 2022-05-11 | 19.04 | $18.85 | 3100 |
| 2022-05-10 | 19.08 | $18.70 | 7900 |
| 2022-05-09 | 19.14 | $18.50 | 4600 |
| 2022-05-06 | 19.23 | $18.66 | 3603 |
| 2022-05-05 | 19.32 | $18.84 | 1622 |
| 2022-05-04 | 19.40 | $19.34 | 4200 |
| 2022-05-03 | 19.44 | $18.98 | 4000 |
| 2022-05-02 | 19.52 | $19.04 | 9300 |
| 2022-04-29 | 19.60 | $19.32 | 41100 |
| 2022-04-28 | 19.67 | $19.14 | 4016 |
| 2022-04-27 | 19.76 | $18.95 | 8321 |
| 2022-04-26 | 19.89 | $19.42 | 1021 |
| 2022-04-25 | 19.97 | $19.40 | 1600 |
| 2022-04-22 | 20.06 | $19.23 | 5100 |
| 2022-04-21 | 20.18 | $19.50 | 6200 |
| 2022-04-20 | 20.28 | $19.70 | 2426 |
| 2022-04-19 | 20.37 | $19.66 | 4348 |
| 2022-04-18 | 20.47 | $19.91 | 3500 |
| 2022-04-14 | 20.55 | $19.97 | 24106 |
| 2022-04-13 | 20.63 | $19.84 | 12300 |
| 2022-04-12 | 20.73 | $19.90 | 18300 |
| 2022-04-11 | 20.83 | $20.08 | 8548 |
| 2022-04-08 | 20.92 | $20.50 | 5400 |
| 2022-04-07 | 20.97 | $20.87 | 8000 |
| 2022-04-06 | 20.99 | $20.57 | 5737 |
| 2022-04-05 | 21.04 | $20.60 | 20627 |
| 2022-04-04 | 21.09 | $21.10 | 31242 |
| 2022-04-01 | 21.10 | $21.08 | 16344 |
| 2022-03-31 | 21.12 | $20.95 | 145923 |
| 2022-03-30 | 21.15 | $21.26 | 2206 |
| 2022-03-29 | 21.16 | $21.07 | 3100 |
| 2022-03-28 | 21.19 | $20.62 | 14308 |
| 2022-03-25 | 21.27 | $20.89 | 5323 |
| 2022-03-24 | 21.33 | $21.15 | 4700 |
| 2022-03-23 | 21.37 | $21.28 | 1700 |
| 2022-03-22 | 21.40 | $21.14 | 2600 |
| 2022-03-21 | 21.45 | $21.34 | 2600 |
| 2022-03-18 | 21.48 | $21.46 | 3519 |
| 2022-03-17 | 21.51 | $21.18 | 1300 |
| 2022-03-16 | 21.56 | $21.04 | 1506 |
| 2022-03-15 | 21.64 | $20.89 | 7400 |
| 2022-03-14 | 21.73 | $20.66 | 8610 |
| 2022-03-11 | 21.86 | $21.38 | 4735 |
| 2022-03-10 | 21.92 | $21.57 | 1200 |
| 2022-03-09 | 21.98 | $21.64 | 4300 |
| 2022-03-08 | 22.03 | $21.57 | 3200 |
| 2022-03-07 | 22.10 | $21.65 | 12300 |
| 2022-03-04 | 22.17 | $21.93 | 1640 |
| 2022-03-03 | 22.22 | $22.00 | 7322 |
| 2022-03-02 | 22.28 | $22.24 | 11700 |
| 2022-03-01 | 22.32 | $22.20 | 6900 |
| 2022-02-28 | 22.37 | $22.22 | 12537 |
| 2022-02-25 | 22.43 | $22.04 | 6425 |
| 2022-02-24 | 22.51 | $21.90 | 4337 |
| 2022-02-23 | 22.62 | $22.00 | 2835 |
| 2022-02-22 | 22.73 | $22.02 | 2232 |
| 2022-02-18 | 22.86 | $22.10 | 7831 |
| 2022-02-17 | 22.99 | $22.17 | 9400 |
| 2022-02-16 | 23.13 | $22.26 | 8900 |
| 2022-02-15 | 23.27 | $22.20 | 7100 |
| 2022-02-14 | 23.44 | $22.20 | 3808 |
| 2022-02-11 | 23.62 | $22.55 | 7415 |
| 2022-02-10 | 23.78 | $22.69 | 7502 |
| 2022-02-09 | 23.95 | $22.99 | 7947 |
| 2022-02-08 | 24.09 | $23.14 | 4300 |
| 2022-02-07 | 24.24 | $23.32 | 4308 |
| 2022-02-04 | 24.37 | $23.40 | 8100 |
| 2022-02-03 | 24.51 | $23.77 | 5200 |
| 2022-02-02 | 24.63 | $24.00 | 10244 |
| 2022-02-01 | 24.72 | $24.11 | 7048 |
| 2022-01-31 | 24.82 | $23.90 | 5345 |
| 2022-01-28 | 24.95 | $23.83 | 10400 |
| 2022-01-27 | 25.09 | $23.71 | 11035 |
| 2022-01-26 | 25.25 | $24.50 | 6800 |
| 2022-01-25 | 25.34 | $24.90 | 4600 |
| 2022-01-24 | 25.40 | $24.95 | 6641 |
| 2022-01-21 | 25.45 | $25.17 | 3318 |
| 2022-01-20 | 25.49 | $25.16 | 4900 |
| 2022-01-19 | 25.53 | $25.20 | 3611 |
| 2022-01-18 | 25.56 | $25.28 | 5700 |
| 2022-01-14 | 25.59 | $25.51 | 1200 |
| 2022-01-13 | 25.60 | $25.64 | 2700 |
| 2022-01-12 | 25.60 | $25.50 | 3527 |
| 2022-01-11 | 25.60 | $25.69 | 6931 |
| 2022-01-10 | 25.59 | $25.52 | 3400 |
| 2022-01-07 | 25.59 | $25.57 | 5900 |
| 2022-01-06 | 25.59 | $25.47 | 3600 |
| 2022-01-05 | 25.60 | $25.36 | 6333 |
| 2022-01-04 | 25.62 | $25.61 | 5200 |
| 2022-01-03 | 25.61 | $25.83 | 1800 |
| 2021-12-31 | 25.58 | $25.90 | 1400 |
| 2021-12-30 | 25.54 | $25.72 | 900 |
| 2021-12-29 | 25.51 | $25.68 | 4140 |
| 2021-12-28 | 25.48 | $25.62 | 1300 |
| 2021-12-27 | 25.46 | $25.56 | 2710 |
| 2021-12-23 | 25.44 | $25.59 | 4100 |
| 2021-12-22 | 25.42 | $25.63 | 5400 |
| 2021-12-21 | 25.38 | $25.49 | 6500 |
| 2021-12-20 | 25.36 | $25.51 | 1847 |
| 2021-12-17 | 25.33 | $25.52 | 12600 |
| 2021-12-16 | 25.30 | $25.56 | 20105 |
| 2021-12-15 | 25.27 | $25.32 | 1103 |
| 2021-12-14 | 25.25 | $25.35 | 2836 |
| 2021-12-13 | 25.24 | $25.40 | 1500 |
| 2021-12-10 | 25.21 | $25.25 | 2732 |
| 2021-12-09 | 25.20 | $25.43 | 3131 |
| 2021-12-08 | 25.17 | $25.47 | 11300 |
| 2021-12-07 | 25.14 | $25.40 | 2038 |
| 2021-12-06 | 25.12 | $25.40 | 3700 |
| 2021-12-03 | 25.09 | $25.33 | 2517 |
| 2021-12-02 | 25.07 | $25.22 | 1632 |
| 2021-12-01 | 25.07 | $25.23 | 5700 |
| 2021-11-30 | 25.06 | $24.86 | 9713 |
| 2021-11-29 | 25.10 | $25.04 | 44536 |
| 2021-11-26 | 25.12 | $24.95 | 123000 |
| 2021-11-24 | 25.15 | $25.00 | 25200 |
| 2021-11-23 | 25.17 | $24.90 | 19900 |
| 2021-11-22 | 25.21 | $25.06 | 21200 |
| 2021-11-19 | 25.24 | $25.02 | 13041 |
| 2021-11-18 | 25.27 | $24.97 | 5700 |
| 2021-11-17 | 25.31 | $25.05 | 3500 |
| 2021-11-16 | 25.34 | $25.05 | 7642 |
| 2021-11-15 | 25.38 | $25.10 | 4000 |
| 2021-11-12 | 25.41 | $25.22 | 6900 |
| 2021-11-11 | 25.43 | $25.13 | 2501 |
| 2021-11-10 | 25.46 | $25.22 | 7300 |
| 2021-11-09 | 25.49 | $25.50 | 3809 |
| 2021-11-08 | 25.49 | $25.50 | 3700 |
| 2021-11-05 | 25.48 | $25.50 | 21006 |
| 2021-11-04 | 25.48 | $25.50 | 33500 |
| 2021-11-03 | 25.48 | $25.50 | 6000 |
| 2021-11-02 | 25.48 | $25.50 | 8500 |
| 2021-11-01 | 25.48 | $25.59 | 7702 |
| 2021-10-29 | 25.47 | $25.49 | 9800 |
| 2021-10-28 | 25.48 | $25.46 | 1535 |
| 2021-10-27 | 25.48 | $25.50 | 13008 |
| 2021-10-26 | 25.49 | $25.48 | 2700 |
| 2021-10-25 | 25.50 | $25.45 | 1631 |
| 2021-10-22 | 25.52 | $25.43 | 13400 |
| 2021-10-21 | 25.54 | $25.44 | 2200 |
| 2021-10-20 | 25.56 | $25.50 | 5436 |
| 2021-10-19 | 25.58 | $25.29 | 7200 |
| 2021-10-18 | 25.62 | $25.30 | 6808 |
| 2021-10-15 | 25.67 | $25.44 | 27343 |
| 2021-10-14 | 25.70 | $25.71 | 37200 |
| 2021-10-13 | 25.71 | $25.50 | 56400 |
| 2021-10-12 | 25.74 | $25.58 | 57838 |
| 2021-10-11 | 25.77 | $25.48 | 6621 |
| 2021-10-08 | 25.81 | $25.48 | 6200 |
| 2021-10-07 | 25.85 | $25.55 | 1135 |
| 2021-10-06 | 25.89 | $25.62 | 10200 |
| 2021-10-05 | 25.92 | $25.66 | 6541 |
| 2021-10-04 | 25.95 | $25.74 | 3900 |
| 2021-10-01 | 25.98 | $25.92 | 606 |
| 2021-09-30 | 25.99 | $26.03 | 3600 |
| 2021-09-29 | 25.99 | $25.89 | 1400 |
| 2021-09-28 | 26.00 | $25.73 | 3519 |
| 2021-09-27 | 26.03 | $25.93 | 6029 |
| 2021-09-24 | 26.04 | $26.01 | 6209 |
| 2021-09-23 | 26.05 | $26.01 | 2339 |
| 2021-09-22 | 26.05 | $26.22 | 41946 |
| 2021-09-21 | 26.04 | $25.94 | 1400 |
| 2021-09-20 | 26.06 | $25.99 | 2830 |
| 2021-09-17 | 26.07 | $26.04 | 3003 |
| 2021-09-16 | 26.08 | $26.01 | 9700 |
| 2021-09-15 | 26.09 | $25.99 | 5543 |
| 2021-09-14 | 26.10 | $25.90 | 56800 |
| 2021-09-13 | 26.13 | $26.00 | 5322 |
| 2021-09-10 | 26.14 | $26.21 | 3000 |
| 2021-09-09 | 26.14 | $26.02 | 16534 |
| 2021-09-08 | 26.15 | $26.10 | 1333 |
| 2021-09-07 | 26.16 | $26.22 | 2500 |
| 2021-09-03 | 26.15 | $26.13 | 1816 |
| 2021-09-02 | 26.16 | $26.08 | 18700 |
| 2021-09-01 | 26.17 | $26.04 | 42840 |
| 2021-08-31 | 26.18 | $26.00 | 7500 |
| 2021-08-30 | 26.20 | $26.02 | 8700 |
| 2021-08-27 | 26.21 | $26.24 | 4224 |
| 2021-08-26 | 26.20 | $26.26 | 534 |
| 2021-08-25 | 26.19 | $26.25 | 9700 |
| 2021-08-24 | 26.18 | $26.25 | 3544 |
| 2021-08-23 | 26.17 | $26.25 | 1500 |
| 2021-08-20 | 26.16 | $26.20 | 5015 |
| 2021-08-19 | 26.15 | $26.20 | 3600 |
| 2021-08-18 | 26.14 | $26.21 | 36700 |
| 2021-08-17 | 26.12 | $26.20 | 22300 |
| 2021-08-16 | 26.11 | $26.20 | 5934 |
| 2021-08-13 | 26.09 | $26.20 | 9400 |
| 2021-08-12 | 26.07 | $26.20 | 15900 |
| 2021-08-11 | 26.05 | $26.18 | 2200 |
| 2021-08-10 | 26.03 | $26.09 | 19309 |
| 2021-08-09 | 26.02 | $26.10 | 3906 |
| 2021-08-06 | 26.00 | $26.20 | 13048 |
| 2021-08-05 | 25.98 | $26.15 | 10000 |
| 2021-08-04 | 25.95 | $26.10 | 120600 |
| 2021-08-03 | 25.93 | $26.05 | 54200 |
| 2021-08-02 | 25.91 | $26.00 | 6800 |
| 2021-07-30 | 25.90 | $26.05 | 5529 |
| 2021-07-29 | 25.87 | $26.05 | 9700 |
| 2021-07-28 | 25.85 | $25.98 | 3900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.82
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.45
Average
18.66
Maximum
26.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.82 | $15.79 | 7902 |
| 2026-07-23 | 15.84 | $15.77 | 9100 |
| 2026-07-22 | 15.86 | $15.88 | 7300 |
| 2026-07-21 | 15.86 | $15.97 | 10117 |
| 2026-07-20 | 15.85 | $15.96 | 2000 |
| 2026-07-17 | 15.83 | $15.95 | 19528 |
| 2026-07-16 | 15.82 | $15.91 | 4313 |
| 2026-07-15 | 15.81 | $15.86 | 8328 |
| 2026-07-14 | 15.82 | $15.83 | 700 |
| 2026-07-13 | 15.82 | $15.91 | 1400 |
| 2026-07-10 | 15.82 | $15.86 | 3812 |
| 2026-07-09 | 15.83 | $15.83 | 6400 |
| 2026-07-08 | 15.84 | $15.76 | 3347 |
| 2026-07-07 | 15.87 | $15.85 | 5911 |
| 2026-07-06 | 15.89 | $15.95 | 706702 |
| 2026-07-02 | 15.89 | $16.08 | 1200 |
| 2026-07-01 | 15.86 | $15.93 | 10200 |
| 2026-06-30 | 15.86 | $15.76 | 50000 |
| 2026-06-29 | 15.90 | $16.12 | 9905 |
| 2026-06-26 | 15.87 | $16.04 | 10600 |
| 2026-06-25 | 15.85 | $15.88 | 8604 |
| 2026-06-24 | 15.87 | $15.76 | 6000 |
| 2026-06-23 | 15.91 | $15.95 | 2600 |
| 2026-06-22 | 15.92 | $15.88 | 6800 |
| 2026-06-18 | 15.95 | $16.01 | 5700 |
| 2026-06-17 | 15.96 | $15.98 | 2000 |
| 2026-06-16 | 15.97 | $16.02 | 14900 |
| 2026-06-15 | 15.98 | $15.88 | 935545 |
| 2026-06-12 | 16.02 | $15.97 | 3500 |
| 2026-06-11 | 16.05 | $16.02 | 4800 |
| 2026-06-10 | 16.08 | $15.95 | 3422 |
| 2026-06-09 | 16.12 | $15.98 | 8134 |
| 2026-06-08 | 16.17 | $16.02 | 3100 |
| 2026-06-05 | 16.22 | $16.05 | 7126 |
| 2026-06-04 | 16.27 | $16.18 | 3031 |
| 2026-06-03 | 16.30 | $16.15 | 1008 |
| 2026-06-02 | 16.34 | $16.08 | 5439 |
| 2026-06-01 | 16.40 | $16.04 | 5100 |
| 2026-05-29 | 16.49 | $16.05 | 14400 |
| 2026-05-28 | 16.58 | $16.53 | 821 |
| 2026-05-27 | 16.59 | $16.60 | 6177 |
| 2026-05-26 | 16.58 | $16.52 | 5412 |
| 2026-05-22 | 16.60 | $16.42 | 5326 |
| 2026-05-21 | 16.63 | $16.49 | 4400 |
| 2026-05-20 | 16.65 | $16.55 | 1735 |
| 2026-05-19 | 16.67 | $16.46 | 3349 |
| 2026-05-18 | 16.70 | $16.63 | 6241 |
| 2026-05-15 | 16.71 | $16.51 | 5412 |
| 2026-05-14 | 16.74 | $16.76 | 1000 |
| 2026-05-13 | 16.72 | $16.73 | 1048 |
| 2026-05-12 | 16.71 | $16.71 | 3722 |
| 2026-05-11 | 16.69 | $16.84 | 11000 |
| 2026-05-08 | 16.65 | $16.81 | 1519 |
| 2026-05-07 | 16.60 | $16.74 | 2049 |
| 2026-05-06 | 16.56 | $16.66 | 4600 |
| 2026-05-05 | 16.54 | $16.67 | 1504 |
| 2026-05-04 | 16.50 | $16.57 | 3100 |
| 2026-05-01 | 16.48 | $16.62 | 2047 |
| 2026-04-30 | 16.45 | $16.62 | 3535 |
| 2026-04-29 | 16.41 | $16.58 | 2100 |
| 2026-04-28 | 16.37 | $16.64 | 7023 |
| 2026-04-27 | 16.31 | $16.50 | 2400 |
| 2026-04-24 | 16.28 | $16.44 | 5944 |
| 2026-04-23 | 16.25 | $16.38 | 3123 |
| 2026-04-22 | 16.23 | $16.30 | 3900 |
| 2026-04-21 | 16.23 | $16.35 | 1929 |
| 2026-04-20 | 16.21 | $16.42 | 1936 |
| 2026-04-17 | 16.18 | $16.33 | 4424 |
| 2026-04-16 | 16.16 | $16.31 | 8510 |
| 2026-04-15 | 16.14 | $16.35 | 2704 |
| 2026-04-14 | 16.11 | $16.38 | 5148 |
| 2026-04-13 | 16.08 | $16.25 | 2600 |
| 2026-04-10 | 16.06 | $16.27 | 3500 |
| 2026-04-09 | 16.04 | $16.22 | 4300 |
| 2026-04-08 | 16.03 | $16.20 | 5300 |
| 2026-04-07 | 16.02 | $16.14 | 3239 |
| 2026-04-06 | 16.03 | $16.14 | 3600 |
| 2026-04-02 | 16.04 | $16.02 | 5400 |
| 2026-04-01 | 16.07 | $16.01 | 7200 |
| 2026-03-31 | 16.12 | $15.82 | 36334 |
| 2026-03-30 | 16.22 | $16.11 | 6057 |
| 2026-03-27 | 16.27 | $16.30 | 2500 |
| 2026-03-26 | 16.29 | $16.25 | 6532 |
| 2026-03-25 | 16.32 | $16.38 | 3600 |
| 2026-03-24 | 16.34 | $16.37 | 3900 |
| 2026-03-23 | 16.36 | $16.39 | 2000 |
| 2026-03-20 | 16.38 | $16.23 | 11000 |
| 2026-03-19 | 16.44 | $16.35 | 3400 |
| 2026-03-18 | 16.48 | $16.45 | 1800 |
| 2026-03-17 | 16.52 | $16.41 | 7616 |
| 2026-03-16 | 16.57 | $16.41 | 10118 |
| 2026-03-13 | 16.62 | $16.44 | 7225 |
| 2026-03-12 | 16.68 | $16.55 | 3037 |
| 2026-03-11 | 16.73 | $16.47 | 5000 |
| 2026-03-10 | 16.81 | $16.56 | 4595 |
| 2026-03-09 | 16.88 | $16.53 | 5493 |
| 2026-03-06 | 16.96 | $16.60 | 5517 |
| 2026-03-05 | 17.05 | $16.70 | 5800 |
| 2026-03-04 | 17.13 | $16.82 | 4400 |
| 2026-03-03 | 17.19 | $16.96 | 3600 |
| 2026-03-02 | 17.24 | $16.99 | 6913 |
| 2026-02-27 | 17.29 | $16.89 | 35900 |
| 2026-02-26 | 17.37 | $17.28 | 1100 |
| 2026-02-25 | 17.37 | $17.32 | 1500 |
| 2026-02-24 | 17.37 | $17.32 | 3328 |
| 2026-02-23 | 17.37 | $17.35 | 3400 |
| 2026-02-20 | 17.36 | $17.45 | 1800 |
| 2026-02-19 | 17.33 | $17.41 | 1724 |
| 2026-02-18 | 17.30 | $17.42 | 1103 |
| 2026-02-17 | 17.27 | $17.39 | 4300 |
| 2026-02-13 | 17.23 | $17.23 | 4028 |
| 2026-02-12 | 17.22 | $17.25 | 4000 |
| 2026-02-11 | 17.21 | $17.25 | 2400 |
| 2026-02-10 | 17.19 | $17.25 | 4300 |
| 2026-02-09 | 17.17 | $17.20 | 9200 |
| 2026-02-06 | 17.15 | $17.18 | 13725 |
| 2026-02-05 | 17.14 | $17.07 | 2033 |
| 2026-02-04 | 17.14 | $17.15 | 5428 |
| 2026-02-03 | 17.13 | $17.12 | 6519 |
| 2026-02-02 | 17.13 | $17.11 | 8114 |
| 2026-01-30 | 17.13 | $17.02 | 2900 |
| 2026-01-29 | 17.14 | $17.16 | 2000 |
| 2026-01-28 | 17.13 | $17.18 | 3044 |
| 2026-01-27 | 17.11 | $17.19 | 4028 |
| 2026-01-26 | 17.08 | $17.23 | 6400 |
| 2026-01-23 | 17.04 | $17.24 | 2400 |
| 2026-01-22 | 17.00 | $17.24 | 12000 |
| 2026-01-21 | 16.94 | $17.02 | 7225 |
| 2026-01-20 | 16.92 | $16.91 | 8520 |
| 2026-01-16 | 16.93 | $17.10 | 5005 |
| 2026-01-15 | 16.89 | $17.10 | 4900 |
| 2026-01-14 | 16.85 | $16.99 | 16226 |
| 2026-01-13 | 16.82 | $16.91 | 3928 |
| 2026-01-12 | 16.81 | $16.85 | 3706 |
| 2026-01-09 | 16.81 | $16.90 | 4500 |
| 2026-01-08 | 16.79 | $16.87 | 3200 |
| 2026-01-07 | 16.79 | $16.87 | 3200 |
| 2026-01-06 | 16.78 | $16.99 | 2711 |
| 2026-01-05 | 16.74 | $16.91 | 5019 |
| 2026-01-02 | 16.72 | $16.89 | 4439 |
| 2025-12-31 | 16.70 | $16.72 | 23812 |
| 2025-12-30 | 16.71 | $16.81 | 8200 |
| 2025-12-29 | 16.70 | $16.68 | 27406 |
| 2025-12-26 | 16.72 | $16.85 | 5643 |
| 2025-12-24 | 16.71 | $16.85 | 9546 |
| 2025-12-23 | 16.70 | $16.80 | 10000 |
| 2025-12-22 | 16.70 | $16.90 | 18610 |
| 2025-12-19 | 16.68 | $16.88 | 8836 |
| 2025-12-18 | 16.66 | $16.73 | 13834 |
| 2025-12-17 | 16.68 | $16.82 | 25200 |
| 2025-12-16 | 16.67 | $16.73 | 2000 |
| 2025-12-15 | 16.69 | $16.69 | 4013 |
| 2025-12-12 | 16.71 | $16.70 | 11835 |
| 2025-12-11 | 16.75 | $16.83 | 5313 |
| 2025-12-10 | 16.76 | $16.78 | 4520 |
| 2025-12-09 | 16.78 | $16.83 | 13300 |
| 2025-12-08 | 16.80 | $16.78 | 2500 |
| 2025-12-05 | 16.83 | $16.83 | 2624 |
| 2025-12-04 | 16.87 | $16.85 | 4708 |
| 2025-12-03 | 16.90 | $16.86 | 6338 |
| 2025-12-02 | 16.94 | $16.86 | 12535 |
| 2025-12-01 | 16.98 | $16.81 | 6400 |
| 2025-11-28 | 17.05 | $17.13 | 1622 |
| 2025-11-26 | 17.05 | $17.23 | 6300 |
| 2025-11-25 | 17.05 | $17.19 | 9900 |
| 2025-11-24 | 17.04 | $17.12 | 5900 |
| 2025-11-21 | 17.06 | $17.09 | 3200 |
| 2025-11-20 | 17.08 | $17.06 | 6400 |
| 2025-11-19 | 17.12 | $17.14 | 5100 |
| 2025-11-18 | 17.15 | $17.14 | 4333 |
| 2025-11-17 | 17.18 | $16.99 | 3000 |
| 2025-11-14 | 17.26 | $17.17 | 6900 |
| 2025-11-13 | 17.31 | $17.03 | 5949 |
| 2025-11-12 | 17.39 | $17.23 | 4310 |
| 2025-11-11 | 17.45 | $17.39 | 3300 |
| 2025-11-10 | 17.49 | $17.40 | 4346 |
| 2025-11-07 | 17.53 | $17.49 | 8829 |
| 2025-11-06 | 17.56 | $17.64 | 8536 |
| 2025-11-05 | 17.57 | $17.41 | 2132 |
| 2025-11-04 | 17.62 | $17.41 | 2000 |
| 2025-11-03 | 17.69 | $17.48 | 4101 |
| 2025-10-31 | 17.75 | $17.54 | 16417 |
| 2025-10-30 | 17.81 | $17.73 | 4824 |
| 2025-10-29 | 17.85 | $17.82 | 4400 |
| 2025-10-28 | 17.86 | $17.82 | 2326 |
| 2025-10-27 | 17.89 | $17.91 | 3407 |
| 2025-10-24 | 17.89 | $17.91 | 2741 |
| 2025-10-23 | 17.90 | $17.69 | 1617 |
| 2025-10-22 | 17.96 | $18.00 | 6031 |
| 2025-10-21 | 17.96 | $18.02 | 1100 |
| 2025-10-20 | 17.96 | $17.96 | 9747 |
| 2025-10-17 | 17.97 | $17.73 | 2300 |
| 2025-10-16 | 18.03 | $17.70 | 2528 |
| 2025-10-15 | 18.11 | $17.77 | 5300 |
| 2025-10-14 | 18.19 | $17.63 | 5100 |
| 2025-10-13 | 18.31 | $17.86 | 3308 |
| 2025-10-10 | 18.39 | $17.75 | 6705 |
| 2025-10-09 | 18.52 | $17.97 | 7323 |
| 2025-10-08 | 18.62 | $18.30 | 8100 |
| 2025-10-07 | 18.66 | $18.54 | 1700 |
| 2025-10-06 | 18.66 | $18.48 | 1800 |
| 2025-10-03 | 18.67 | $18.55 | 4505 |
| 2025-10-02 | 18.67 | $18.60 | 4600 |
| 2025-10-01 | 18.65 | $18.71 | 5300 |
| 2025-09-30 | 18.61 | $18.55 | 2200 |
| 2025-09-29 | 18.59 | $18.60 | 3117 |
| 2025-09-26 | 18.56 | $18.40 | 6705 |
| 2025-09-25 | 18.56 | $18.38 | 2300 |
| 2025-09-24 | 18.56 | $18.40 | 1000 |
| 2025-09-23 | 18.56 | $18.50 | 4043 |
| 2025-09-22 | 18.54 | $18.54 | 4800 |
| 2025-09-19 | 18.50 | $18.65 | 1545 |
| 2025-09-18 | 18.43 | $18.46 | 1229 |
| 2025-09-17 | 18.38 | $18.48 | 1500 |
| 2025-09-16 | 18.33 | $18.66 | 3900 |
| 2025-09-15 | 18.22 | $18.58 | 3020 |
| 2025-09-12 | 18.11 | $18.44 | 3049 |
| 2025-09-11 | 18.02 | $18.21 | 14148 |
| 2025-09-10 | 17.95 | $18.07 | 4900 |
| 2025-09-09 | 17.91 | $18.05 | 4400 |
| 2025-09-08 | 17.86 | $18.10 | 5200 |
| 2025-09-05 | 17.79 | $17.98 | 14346 |
| 2025-09-04 | 17.73 | $17.58 | 1715 |
| 2025-09-03 | 17.75 | $17.36 | 8420 |
| 2025-09-02 | 17.82 | $17.34 | 5720 |
| 2025-08-29 | 17.90 | $17.34 | 12824 |
| 2025-08-28 | 17.99 | $17.93 | 1100 |
| 2025-08-27 | 17.97 | $17.87 | 1209 |
| 2025-08-26 | 17.96 | $17.97 | 5700 |
| 2025-08-25 | 17.93 | $17.99 | 1639 |
| 2025-08-22 | 17.88 | $18.12 | 4333 |
| 2025-08-21 | 17.80 | $17.92 | 1600 |
| 2025-08-20 | 17.74 | $17.98 | 6800 |
| 2025-08-19 | 17.66 | $17.76 | 1811 |
| 2025-08-18 | 17.62 | $17.72 | 1300 |
| 2025-08-15 | 17.57 | $17.69 | 2917 |
| 2025-08-14 | 17.52 | $17.69 | 1500 |
| 2025-08-13 | 17.46 | $17.72 | 5528 |
| 2025-08-12 | 17.39 | $17.52 | 2311 |
| 2025-08-11 | 17.34 | $17.40 | 3800 |
| 2025-08-08 | 17.32 | $17.43 | 1900 |
| 2025-08-07 | 17.28 | $17.30 | 3200 |
| 2025-08-06 | 17.26 | $17.39 | 1700 |
| 2025-08-05 | 17.22 | $17.39 | 4523 |
| 2025-08-04 | 17.17 | $17.46 | 2100 |
| 2025-08-01 | 17.10 | $17.31 | 1100 |
| 2025-07-31 | 17.04 | $17.40 | 21921 |
| 2025-07-30 | 16.96 | $16.98 | 3641 |
| 2025-07-29 | 16.96 | $16.93 | 8622 |
| 2025-07-28 | 16.96 | $16.86 | 2535 |
| 2025-07-25 | 16.99 | $16.93 | 3509 |
| 2025-07-24 | 17.00 | $16.91 | 27007 |
| 2025-07-23 | 17.01 | $17.06 | 3427 |
| 2025-07-22 | 17.00 | $17.12 | 4916 |
| 2025-07-21 | 16.97 | $17.02 | 8100 |
| 2025-07-18 | 16.96 | $17.03 | 10900 |
| 2025-07-17 | 16.94 | $16.97 | 12924 |
| 2025-07-16 | 16.93 | $16.80 | 10300 |
| 2025-07-15 | 16.96 | $16.88 | 9200 |
| 2025-07-14 | 16.97 | $16.95 | 4600 |
| 2025-07-11 | 16.98 | $17.13 | 5019 |
| 2025-07-10 | 16.94 | $17.20 | 3406 |
| 2025-07-09 | 16.89 | $17.01 | 6000 |
| 2025-07-08 | 16.86 | $17.04 | 1500 |
| 2025-07-07 | 16.83 | $16.91 | 6323 |
| 2025-07-03 | 16.82 | $16.92 | 3600 |
| 2025-07-02 | 16.80 | $16.92 | 8114 |
| 2025-07-01 | 16.78 | $16.78 | 13500 |
| 2025-06-30 | 16.79 | $16.66 | 44300 |
| 2025-06-27 | 16.83 | $17.03 | 3100 |
| 2025-06-26 | 16.80 | $17.09 | 5101 |
| 2025-06-25 | 16.74 | $16.95 | 4700 |
| 2025-06-24 | 16.71 | $16.92 | 5131 |
| 2025-06-23 | 16.68 | $16.78 | 1400 |
| 2025-06-20 | 16.68 | $16.76 | 2600 |
| 2025-06-18 | 16.68 | $16.70 | 3531 |
| 2025-06-17 | 16.70 | $16.63 | 2240 |
| 2025-06-16 | 16.73 | $16.78 | 5024 |
| 2025-06-13 | 16.74 | $16.74 | 2419 |
| 2025-06-12 | 16.76 | $16.78 | 3800 |
| 2025-06-11 | 16.77 | $16.76 | 12100 |
| 2025-06-10 | 16.80 | $16.88 | 2400 |
| 2025-06-09 | 16.80 | $16.77 | 6119 |
| 2025-06-06 | 16.82 | $16.81 | 2514 |
| 2025-06-05 | 16.84 | $16.85 | 2814 |
| 2025-06-04 | 16.86 | $16.84 | 8111 |
| 2025-06-03 | 16.89 | $16.80 | 826 |
| 2025-06-02 | 16.93 | $16.80 | 2500 |
| 2025-05-30 | 16.97 | $16.79 | 4300 |
| 2025-05-29 | 17.03 | $17.11 | 1700 |
| 2025-05-28 | 17.02 | $17.19 | 2000 |
| 2025-05-27 | 17.00 | $17.14 | 2031 |
| 2025-05-23 | 16.99 | $17.02 | 6500 |
| 2025-05-22 | 17.01 | $16.95 | 2000 |
| 2025-05-21 | 17.04 | $16.83 | 6948 |
| 2025-05-20 | 17.10 | $17.12 | 3400 |
| 2025-05-19 | 17.11 | $17.20 | 4829 |
| 2025-05-16 | 17.11 | $17.15 | 2527 |
| 2025-05-15 | 17.12 | $17.20 | 6800 |
| 2025-05-14 | 17.12 | $17.19 | 3100 |
| 2025-05-13 | 17.13 | $17.35 | 842 |
| 2025-05-12 | 17.10 | $17.25 | 1504 |
| 2025-05-09 | 17.09 | $17.23 | 720 |
| 2025-05-08 | 17.09 | $17.23 | 2100 |
| 2025-05-07 | 17.08 | $17.23 | 1034 |
| 2025-05-06 | 17.08 | $17.13 | 1831 |
| 2025-05-05 | 17.09 | $17.10 | 3800 |
| 2025-05-02 | 17.12 | $17.16 | 3400 |
| 2025-05-01 | 17.14 | $17.15 | 4616 |
| 2025-04-30 | 17.17 | $17.14 | 2100 |
| 2025-04-29 | 17.21 | $17.36 | 2500 |
| 2025-04-28 | 17.21 | $17.29 | 2535 |
| 2025-04-25 | 17.22 | $17.37 | 2800 |
| 2025-04-24 | 17.22 | $17.39 | 5900 |
| 2025-04-23 | 17.22 | $17.28 | 1400 |
| 2025-04-22 | 17.25 | $17.27 | 9400 |
| 2025-04-21 | 17.28 | $17.20 | 2000 |
| 2025-04-17 | 17.33 | $17.43 | 1230 |
| 2025-04-16 | 17.35 | $17.42 | 4419 |
| 2025-04-15 | 17.37 | $17.15 | 3800 |
| 2025-04-14 | 17.45 | $17.13 | 4720 |
| 2025-04-11 | 17.55 | $17.05 | 9637 |
| 2025-04-10 | 17.69 | $17.26 | 7100 |
| 2025-04-09 | 17.81 | $17.58 | 4707 |
| 2025-04-08 | 17.88 | $17.08 | 7300 |
| 2025-04-07 | 18.06 | $17.24 | 12311 |
| 2025-04-04 | 18.25 | $17.70 | 6100 |
| 2025-04-03 | 18.36 | $17.83 | 7700 |
| 2025-04-02 | 18.47 | $18.24 | 3919 |
| 2025-04-01 | 18.51 | $18.24 | 1610 |
| 2025-03-31 | 18.55 | $18.13 | 45800 |
| 2025-03-28 | 18.62 | $18.49 | 1600 |
| 2025-03-27 | 18.63 | $18.56 | 4200 |
| 2025-03-26 | 18.62 | $18.57 | 17300 |
| 2025-03-25 | 18.60 | $18.65 | 2332 |
| 2025-03-24 | 18.57 | $18.46 | 914 |
| 2025-03-21 | 18.57 | $18.63 | 1338 |
| 2025-03-20 | 18.53 | $18.60 | 1438 |
| 2025-03-19 | 18.50 | $18.49 | 2400 |
| 2025-03-18 | 18.48 | $18.66 | 2000 |
| 2025-03-17 | 18.41 | $18.66 | 3332 |
| 2025-03-14 | 18.34 | $18.46 | 4500 |
| 2025-03-13 | 18.30 | $18.38 | 3700 |
| 2025-03-12 | 18.26 | $18.18 | 1900 |
| 2025-03-11 | 18.27 | $18.37 | 5000 |
| 2025-03-10 | 18.23 | $18.10 | 2800 |
| 2025-03-07 | 18.24 | $18.36 | 4200 |
| 2025-03-06 | 18.19 | $18.50 | 11700 |
| 2025-03-05 | 18.11 | $18.29 | 14017 |
| 2025-03-04 | 18.06 | $18.34 | 11900 |
| 2025-03-03 | 18.00 | $18.30 | 32242 |
| 2025-02-28 | 17.92 | $17.92 | 18932 |
| 2025-02-27 | 17.92 | $18.11 | 1238 |
| 2025-02-26 | 17.88 | $18.24 | 1912 |
| 2025-02-25 | 17.80 | $18.28 | 2533 |
| 2025-02-24 | 17.70 | $17.88 | 3822 |
| 2025-02-21 | 17.67 | $17.77 | 3302 |
| 2025-02-20 | 17.65 | $17.80 | 2400 |
| 2025-02-19 | 17.63 | $17.67 | 13733 |
| 2025-02-18 | 17.64 | $17.75 | 8207 |
| 2025-02-14 | 17.63 | $17.84 | 2500 |
| 2025-02-13 | 17.60 | $17.69 | 10717 |
| 2025-02-12 | 17.59 | $17.40 | 6032 |
| 2025-02-11 | 17.65 | $17.54 | 3333 |
| 2025-02-10 | 17.69 | $17.70 | 22400 |
| 2025-02-07 | 17.70 | $17.60 | 6400 |
| 2025-02-06 | 17.74 | $17.75 | 6800 |
| 2025-02-05 | 17.75 | $17.84 | 7000 |
| 2025-02-04 | 17.74 | $17.57 | 6500 |
| 2025-02-03 | 17.79 | $17.52 | 2500 |
| 2025-01-31 | 17.86 | $17.69 | 6900 |
| 2025-01-30 | 17.90 | $17.82 | 17943 |
| 2025-01-29 | 17.93 | $18.00 | 2408 |
| 2025-01-28 | 17.92 | $18.24 | 1835 |
| 2025-01-27 | 17.86 | $18.47 | 10000 |
| 2025-01-24 | 17.74 | $18.09 | 14419 |
| 2025-01-23 | 17.69 | $17.95 | 2111 |
| 2025-01-22 | 17.65 | $18.04 | 9400 |
| 2025-01-21 | 17.60 | $18.16 | 3811 |
| 2025-01-17 | 17.51 | $17.87 | 6308 |
| 2025-01-16 | 17.46 | $17.98 | 6000 |
| 2025-01-15 | 17.39 | $17.99 | 9737 |
| 2025-01-14 | 17.31 | $17.40 | 18400 |
| 2025-01-13 | 17.34 | $17.19 | 15539 |
| 2025-01-10 | 17.43 | $17.29 | 3614 |
| 2025-01-08 | 17.51 | $17.63 | 13700 |
| 2025-01-07 | 17.53 | $17.61 | 5017 |
| 2025-01-06 | 17.57 | $17.88 | 2114 |
| 2025-01-03 | 17.55 | $17.96 | 6700 |
| 2025-01-02 | 17.52 | $17.77 | 10700 |
| 2024-12-31 | 17.52 | $17.32 | 100632 |
| 2024-12-30 | 17.63 | $17.49 | 12909 |
| 2024-12-27 | 17.72 | $17.38 | 9400 |
| 2024-12-26 | 17.85 | $17.44 | 10800 |
| 2024-12-24 | 17.99 | $17.50 | 17022 |
| 2024-12-23 | 18.14 | $17.77 | 6100 |
| 2024-12-20 | 18.26 | $18.09 | 6947 |
| 2024-12-19 | 18.33 | $17.92 | 29400 |
| 2024-12-18 | 18.46 | $18.17 | 3600 |
| 2024-12-17 | 18.55 | $18.48 | 14800 |
| 2024-12-16 | 18.60 | $18.30 | 9500 |
| 2024-12-13 | 18.69 | $18.35 | 11118 |
| 2024-12-12 | 18.79 | $18.56 | 8708 |
| 2024-12-11 | 18.86 | $18.85 | 11708 |
| 2024-12-10 | 18.89 | $18.92 | 19507 |
| 2024-12-09 | 18.90 | $18.97 | 8300 |
| 2024-12-06 | 18.90 | $18.98 | 4800 |
| 2024-12-05 | 18.91 | $18.99 | 4300 |
| 2024-12-04 | 18.91 | $18.96 | 10304 |
| 2024-12-03 | 18.93 | $18.91 | 12100 |
| 2024-12-02 | 18.95 | $18.85 | 3700 |
| 2024-11-29 | 19.00 | $19.21 | 1500 |
| 2024-11-27 | 18.97 | $19.20 | 3800 |
| 2024-11-26 | 18.95 | $19.02 | 1529 |
| 2024-11-25 | 18.96 | $19.25 | 7525 |
| 2024-11-22 | 18.93 | $18.90 | 3800 |
| 2024-11-21 | 18.97 | $18.88 | 11633 |
| 2024-11-20 | 19.02 | $18.73 | 2000 |
| 2024-11-19 | 19.11 | $18.79 | 2400 |
| 2024-11-18 | 19.20 | $18.89 | 1400 |
| 2024-11-15 | 19.29 | $18.96 | 2409 |
| 2024-11-14 | 19.37 | $19.08 | 1410 |
| 2024-11-13 | 19.45 | $19.11 | 6544 |
| 2024-11-12 | 19.54 | $19.20 | 19000 |
| 2024-11-11 | 19.62 | $19.45 | 4432 |
| 2024-11-08 | 19.66 | $19.60 | 6300 |
| 2024-11-07 | 19.67 | $19.54 | 10000 |
| 2024-11-06 | 19.70 | $19.52 | 4500 |
| 2024-11-05 | 19.74 | $19.68 | 24321 |
| 2024-11-04 | 19.75 | $19.58 | 1403 |
| 2024-11-01 | 19.79 | $19.24 | 4500 |
| 2024-10-31 | 19.90 | $19.60 | 7835 |
| 2024-10-30 | 19.96 | $19.70 | 20140 |
| 2024-10-29 | 20.00 | $19.82 | 2500 |
| 2024-10-28 | 20.02 | $19.87 | 7800 |
| 2024-10-25 | 20.03 | $19.90 | 6546 |
| 2024-10-24 | 20.04 | $19.78 | 6728 |
| 2024-10-23 | 20.07 | $19.88 | 3600 |
| 2024-10-22 | 20.09 | $20.00 | 8929 |
| 2024-10-21 | 20.09 | $19.83 | 2607 |
| 2024-10-18 | 20.11 | $20.10 | 7500 |
| 2024-10-17 | 20.09 | $20.15 | 2833 |
| 2024-10-16 | 20.04 | $20.27 | 7918 |
| 2024-10-15 | 19.96 | $20.09 | 6937 |
| 2024-10-14 | 19.91 | $19.79 | 1921 |
| 2024-10-11 | 19.91 | $19.80 | 3900 |
| 2024-10-10 | 19.91 | $19.66 | 3000 |
| 2024-10-09 | 19.93 | $19.74 | 1540 |
| 2024-10-08 | 19.94 | $19.70 | 5111 |
| 2024-10-07 | 19.96 | $19.81 | 5044 |
| 2024-10-04 | 19.96 | $19.88 | 8300 |
| 2024-10-03 | 19.94 | $19.91 | 2421 |
| 2024-10-02 | 19.91 | $19.86 | 3100 |
| 2024-10-01 | 19.88 | $19.68 | 3006 |
| 2024-09-30 | 19.88 | $19.76 | 8500 |
| 2024-09-27 | 19.86 | $19.89 | 3600 |
| 2024-09-26 | 19.82 | $19.95 | 4105 |
| 2024-09-25 | 19.75 | $20.03 | 7300 |
| 2024-09-24 | 19.65 | $19.89 | 4100 |
| 2024-09-23 | 19.56 | $19.90 | 3737 |
| 2024-09-20 | 19.45 | $19.87 | 2800 |
| 2024-09-19 | 19.33 | $19.89 | 4500 |
| 2024-09-18 | 19.19 | $19.66 | 21007 |
| 2024-09-17 | 19.07 | $19.38 | 3900 |
| 2024-09-16 | 18.99 | $19.18 | 5424 |
| 2024-09-13 | 18.93 | $19.14 | 5200 |
| 2024-09-12 | 18.88 | $18.94 | 5000 |
| 2024-09-11 | 18.86 | $18.80 | 3200 |
| 2024-09-10 | 18.87 | $18.80 | 4534 |
| 2024-09-09 | 18.88 | $18.80 | 5600 |
| 2024-09-06 | 18.88 | $18.65 | 6428 |
| 2024-09-05 | 18.93 | $18.73 | 11600 |
| 2024-09-04 | 18.96 | $18.63 | 7313 |
| 2024-09-03 | 19.01 | $18.42 | 13909 |
| 2024-08-30 | 19.12 | $18.48 | 69833 |
| 2024-08-29 | 19.23 | $19.30 | 2200 |
| 2024-08-28 | 19.18 | $19.20 | 2600 |
| 2024-08-27 | 19.15 | $19.27 | 814 |
| 2024-08-26 | 19.10 | $19.27 | 5027 |
| 2024-08-23 | 19.03 | $19.24 | 3100 |
| 2024-08-22 | 18.96 | $19.19 | 6625 |
| 2024-08-21 | 18.89 | $19.35 | 2600 |
| 2024-08-20 | 18.77 | $19.10 | 3725 |
| 2024-08-19 | 18.69 | $19.00 | 3728 |
| 2024-08-16 | 18.61 | $18.82 | 3200 |
| 2024-08-15 | 18.55 | $18.70 | 1447 |
| 2024-08-14 | 18.51 | $18.70 | 9115 |
| 2024-08-13 | 18.47 | $18.39 | 3613 |
| 2024-08-12 | 18.48 | $18.42 | 3102 |
| 2024-08-09 | 18.49 | $18.57 | 4230 |
| 2024-08-08 | 18.47 | $18.72 | 3015 |
| 2024-08-07 | 18.42 | $18.66 | 3629 |
| 2024-08-06 | 18.37 | $18.57 | 16700 |
| 2024-08-05 | 18.32 | $18.27 | 4117 |
| 2024-08-02 | 18.34 | $18.50 | 5704 |
| 2024-08-01 | 18.31 | $18.24 | 7414 |
| 2024-07-31 | 18.33 | $18.25 | 10446 |
| 2024-07-30 | 18.35 | $18.10 | 5813 |
| 2024-07-29 | 18.41 | $18.21 | 2800 |
| 2024-07-26 | 18.45 | $18.24 | 6422 |
| 2024-07-25 | 18.49 | $18.16 | 7323 |
| 2024-07-24 | 18.56 | $18.31 | 4502 |
| 2024-07-23 | 18.60 | $18.49 | 3903 |
| 2024-07-22 | 18.61 | $18.52 | 8500 |
| 2024-07-19 | 18.62 | $18.52 | 7630 |
| 2024-07-18 | 18.63 | $18.92 | 2133 |
| 2024-07-17 | 18.56 | $18.90 | 5417 |
| 2024-07-16 | 18.47 | $18.70 | 1402 |
| 2024-07-15 | 18.42 | $18.65 | 2800 |
| 2024-07-12 | 18.37 | $18.68 | 2415 |
| 2024-07-11 | 18.30 | $18.51 | 4000 |
| 2024-07-10 | 18.26 | $18.27 | 819 |
| 2024-07-09 | 18.26 | $18.22 | 3900 |
| 2024-07-08 | 18.27 | $18.41 | 1444 |
| 2024-07-05 | 18.25 | $18.33 | 2432 |
| 2024-07-03 | 18.24 | $18.37 | 2100 |
| 2024-07-02 | 18.21 | $18.06 | 1500 |
| 2024-07-01 | 18.25 | $18.09 | 9141 |
| 2024-06-28 | 18.29 | $18.15 | 2911 |
| 2024-06-27 | 18.33 | $18.25 | 7019 |
| 2024-06-26 | 18.35 | $18.48 | 2532 |
| 2024-06-25 | 18.32 | $18.30 | 3900 |
| 2024-06-24 | 18.33 | $18.48 | 1100 |
| 2024-06-21 | 18.30 | $18.36 | 1400 |
| 2024-06-20 | 18.29 | $18.27 | 4100 |
| 2024-06-18 | 18.30 | $18.28 | 2711 |
| 2024-06-17 | 18.31 | $18.41 | 3300 |
| 2024-06-14 | 18.30 | $18.31 | 1247 |
| 2024-06-13 | 18.30 | $18.29 | 3000 |
| 2024-06-12 | 18.31 | $18.23 | 3526 |
| 2024-06-11 | 18.33 | $18.24 | 3826 |
| 2024-06-10 | 18.36 | $18.35 | 2423 |
| 2024-06-07 | 18.36 | $18.45 | 3100 |
| 2024-06-06 | 18.35 | $18.48 | 5500 |
| 2024-06-05 | 18.32 | $18.15 | 5624 |
| 2024-06-04 | 18.37 | $18.40 | 2700 |
| 2024-06-03 | 18.36 | $18.37 | 3506 |
| 2024-05-31 | 18.37 | $18.28 | 133839 |
| 2024-05-30 | 18.39 | $18.26 | 20543 |
| 2024-05-29 | 18.42 | $18.32 | 4800 |
| 2024-05-28 | 18.45 | $18.46 | 16700 |
| 2024-05-24 | 18.44 | $18.53 | 6916 |
| 2024-05-23 | 18.43 | $18.46 | 11129 |
| 2024-05-22 | 18.42 | $18.48 | 1600 |
| 2024-05-21 | 18.41 | $18.52 | 2500 |
| 2024-05-20 | 18.40 | $18.55 | 2304 |
| 2024-05-17 | 18.37 | $18.53 | 2900 |
| 2024-05-16 | 18.34 | $18.50 | 6513 |
| 2024-05-15 | 18.31 | $18.56 | 2000 |
| 2024-05-14 | 18.27 | $18.24 | 5300 |
| 2024-05-13 | 18.29 | $18.33 | 4229 |
| 2024-05-10 | 18.29 | $18.29 | 1335 |
| 2024-05-09 | 18.31 | $18.25 | 3739 |
| 2024-05-08 | 18.33 | $18.38 | 3900 |
| 2024-05-07 | 18.34 | $18.60 | 5400 |
| 2024-05-06 | 18.29 | $18.55 | 3348 |
| 2024-05-03 | 18.25 | $18.51 | 1823 |
| 2024-05-02 | 18.22 | $18.26 | 10200 |
| 2024-05-01 | 18.23 | $18.32 | 3700 |
| 2024-04-30 | 18.23 | $17.96 | 8404 |
| 2024-04-29 | 18.32 | $18.25 | 6210 |
| 2024-04-26 | 18.35 | $18.22 | 2210 |
| 2024-04-25 | 18.39 | $18.15 | 8400 |
| 2024-04-24 | 18.46 | $18.46 | 1800 |
| 2024-04-23 | 18.48 | $18.63 | 3212 |
| 2024-04-22 | 18.46 | $18.40 | 4516 |
| 2024-04-19 | 18.49 | $18.22 | 500 |
| 2024-04-18 | 18.56 | $18.22 | 4927 |
| 2024-04-17 | 18.65 | $18.34 | 1329 |
| 2024-04-16 | 18.72 | $18.20 | 3938 |
| 2024-04-15 | 18.84 | $18.11 | 20200 |
| 2024-04-12 | 18.99 | $18.68 | 12027 |
| 2024-04-11 | 19.05 | $18.60 | 14821 |
| 2024-04-10 | 19.13 | $18.83 | 8204 |
| 2024-04-09 | 19.18 | $19.18 | 1134 |
| 2024-04-08 | 19.16 | $19.18 | 2800 |
| 2024-04-05 | 19.13 | $19.17 | 8009 |
| 2024-04-04 | 19.10 | $19.17 | 2428 |
| 2024-04-03 | 19.07 | $19.07 | 6200 |
| 2024-04-02 | 19.05 | $18.98 | 5107 |
| 2024-04-01 | 19.05 | $19.06 | 7147 |
| 2024-03-28 | 19.03 | $18.86 | 4445 |
| 2024-03-27 | 19.04 | $19.01 | 3900 |
| 2024-03-26 | 19.03 | $18.74 | 6438 |
| 2024-03-25 | 19.07 | $18.90 | 11306 |
| 2024-03-22 | 19.08 | $19.20 | 1200 |
| 2024-03-21 | 19.02 | $18.97 | 9200 |
| 2024-03-20 | 19.01 | $19.03 | 6430 |
| 2024-03-19 | 18.98 | $18.98 | 6010 |
| 2024-03-18 | 18.95 | $18.80 | 5800 |
| 2024-03-15 | 18.96 | $18.98 | 3817 |
| 2024-03-14 | 18.93 | $18.92 | 4300 |
| 2024-03-13 | 18.91 | $18.95 | 9919 |
| 2024-03-12 | 18.87 | $18.82 | 2627 |
| 2024-03-11 | 18.85 | $18.97 | 3100 |
| 2024-03-08 | 18.80 | $18.92 | 5400 |
| 2024-03-07 | 18.75 | $18.75 | 3220 |
| 2024-03-06 | 18.72 | $18.66 | 6137 |
| 2024-03-05 | 18.71 | $18.66 | 3143 |
| 2024-03-04 | 18.70 | $18.57 | 4000 |
| 2024-03-01 | 18.70 | $18.51 | 3300 |
| 2024-02-29 | 18.71 | $18.46 | 5935 |
| 2024-02-28 | 18.73 | $18.49 | 1731 |
| 2024-02-27 | 18.75 | $18.78 | 3000 |
| 2024-02-26 | 18.71 | $18.91 | 7741 |
| 2024-02-23 | 18.64 | $18.92 | 9917 |
| 2024-02-22 | 18.54 | $18.47 | 2001 |
| 2024-02-21 | 18.53 | $18.45 | 4700 |
| 2024-02-20 | 18.52 | $18.41 | 1017 |
| 2024-02-16 | 18.51 | $18.26 | 2100 |
| 2024-02-15 | 18.53 | $18.45 | 3915 |
| 2024-02-14 | 18.51 | $18.40 | 3345 |
| 2024-02-13 | 18.50 | $18.43 | 1900 |
| 2024-02-12 | 18.47 | $18.59 | 7711 |
| 2024-02-09 | 18.41 | $18.44 | 5400 |
| 2024-02-08 | 18.37 | $18.36 | 7613 |
| 2024-02-07 | 18.33 | $18.43 | 4717 |
| 2024-02-06 | 18.28 | $18.21 | 9700 |
| 2024-02-05 | 18.26 | $18.28 | 37314 |
| 2024-02-02 | 18.22 | $18.30 | 3300 |
| 2024-02-01 | 18.16 | $18.37 | 28100 |
| 2024-01-31 | 18.08 | $18.09 | 23330 |
| 2024-01-30 | 18.05 | $17.99 | 4414 |
| 2024-01-29 | 18.03 | $18.05 | 4400 |
| 2024-01-26 | 17.99 | $18.02 | 3400 |
| 2024-01-25 | 17.95 | $18.04 | 28800 |
| 2024-01-24 | 17.90 | $18.02 | 6716 |
| 2024-01-23 | 17.85 | $18.03 | 4500 |
| 2024-01-22 | 17.78 | $17.85 | 14110 |
| 2024-01-19 | 17.74 | $17.60 | 1900 |
| 2024-01-18 | 17.74 | $17.70 | 3533 |
| 2024-01-17 | 17.72 | $17.78 | 4500 |
| 2024-01-16 | 17.68 | $17.73 | 1900 |
| 2024-01-12 | 17.64 | $17.83 | 5700 |
| 2024-01-11 | 17.57 | $17.60 | 4400 |
| 2024-01-10 | 17.53 | $17.58 | 1100 |
| 2024-01-09 | 17.50 | $17.53 | 2310 |
| 2024-01-08 | 17.47 | $17.43 | 5800 |
| 2024-01-05 | 17.45 | $17.46 | 2227 |
| 2024-01-04 | 17.43 | $17.39 | 3300 |
| 2024-01-03 | 17.41 | $17.38 | 7501 |
| 2024-01-02 | 17.39 | $17.39 | 3600 |
| 2023-12-29 | 17.36 | $17.19 | 10600 |
| 2023-12-28 | 17.37 | $17.42 | 6900 |
| 2023-12-27 | 17.34 | $17.40 | 5425 |
| 2023-12-26 | 17.30 | $17.41 | 3512 |
| 2023-12-22 | 17.24 | $17.22 | 4200 |
| 2023-12-21 | 17.23 | $17.23 | 12800 |
| 2023-12-20 | 17.20 | $17.05 | 14705 |
| 2023-12-19 | 17.20 | $17.01 | 3310 |
| 2023-12-18 | 17.22 | $16.89 | 13540 |
| 2023-12-15 | 17.26 | $17.18 | 12106 |
| 2023-12-14 | 17.24 | $17.50 | 6320 |
| 2023-12-13 | 17.15 | $17.35 | 11800 |
| 2023-12-12 | 17.08 | $16.66 | 12300 |
| 2023-12-11 | 17.14 | $16.74 | 8146 |
| 2023-12-08 | 17.20 | $17.20 | 2100 |
| 2023-12-07 | 17.16 | $17.18 | 18204 |
| 2023-12-06 | 17.11 | $17.20 | 15200 |
| 2023-12-05 | 17.06 | $17.15 | 7947 |
| 2023-12-04 | 17.00 | $17.06 | 13543 |
| 2023-12-01 | 16.95 | $17.25 | 22009 |
| 2023-11-30 | 16.86 | $17.43 | 127500 |
| 2023-11-29 | 16.71 | $16.50 | 6300 |
| 2023-11-28 | 16.72 | $16.75 | 14300 |
| 2023-11-27 | 16.69 | $16.69 | 16000 |
| 2023-11-24 | 16.66 | $16.86 | 2200 |
| 2023-11-22 | 16.60 | $16.66 | 10630 |
| 2023-11-21 | 16.56 | $16.60 | 2042 |
| 2023-11-20 | 16.52 | $16.77 | 16200 |
| 2023-11-17 | 16.45 | $16.45 | 10122 |
| 2023-11-16 | 16.43 | $16.70 | 16500 |
| 2023-11-15 | 16.35 | $16.65 | 600 |
| 2023-11-14 | 16.27 | $16.65 | 24142 |
| 2023-11-13 | 16.17 | $16.40 | 3233 |
| 2023-11-10 | 16.11 | $16.29 | 1642 |
| 2023-11-09 | 16.07 | $16.21 | 39900 |
| 2023-11-08 | 16.03 | $16.23 | 2231 |
| 2023-11-07 | 15.98 | $16.24 | 7700 |
| 2023-11-06 | 15.93 | $16.38 | 1900 |
| 2023-11-03 | 15.83 | $16.38 | 7300 |
| 2023-11-02 | 15.72 | $16.49 | 11030 |
| 2023-11-01 | 15.57 | $15.88 | 5602 |
| 2023-10-31 | 15.53 | $15.80 | 16913 |
| 2023-10-30 | 15.49 | $15.61 | 1003 |
| 2023-10-27 | 15.50 | $15.67 | 6805 |
| 2023-10-26 | 15.49 | $15.82 | 19207 |
| 2023-10-25 | 15.45 | $15.40 | 7000 |
| 2023-10-24 | 15.49 | $15.54 | 5914 |
| 2023-10-23 | 15.51 | $15.33 | 16500 |
| 2023-10-20 | 15.59 | $15.38 | 8200 |
| 2023-10-19 | 15.66 | $15.48 | 3400 |
| 2023-10-18 | 15.73 | $15.48 | 2940 |
| 2023-10-17 | 15.81 | $15.65 | 21000 |
| 2023-10-16 | 15.87 | $15.80 | 5400 |
| 2023-10-13 | 15.91 | $15.90 | 2300 |
| 2023-10-12 | 15.93 | $15.88 | 1809 |
| 2023-10-11 | 15.96 | $16.11 | 2000 |
| 2023-10-10 | 15.95 | $15.89 | 1528 |
| 2023-10-09 | 15.99 | $15.94 | 3819 |
| 2023-10-06 | 16.02 | $15.80 | 9000 |
| 2023-10-05 | 16.09 | $16.07 | 10100 |
| 2023-10-04 | 16.11 | $16.04 | 9025 |
| 2023-10-03 | 16.15 | $15.94 | 16941 |
| 2023-10-02 | 16.21 | $16.15 | 4000 |
| 2023-09-29 | 16.24 | $16.32 | 21333 |
| 2023-09-28 | 16.23 | $16.22 | 4700 |
| 2023-09-27 | 16.25 | $16.15 | 7644 |
| 2023-09-26 | 16.29 | $16.05 | 9100 |
| 2023-09-25 | 16.36 | $16.20 | 2943 |
| 2023-09-22 | 16.40 | $16.22 | 2948 |
| 2023-09-21 | 16.45 | $16.18 | 5100 |
| 2023-09-20 | 16.52 | $16.55 | 8800 |
| 2023-09-19 | 16.52 | $16.63 | 12047 |
| 2023-09-18 | 16.50 | $16.61 | 3326 |
| 2023-09-15 | 16.49 | $16.71 | 3100 |
| 2023-09-14 | 16.45 | $16.55 | 1700 |
| 2023-09-13 | 16.44 | $16.52 | 1700 |
| 2023-09-12 | 16.43 | $16.61 | 1247 |
| 2023-09-11 | 16.41 | $16.43 | 1000 |
| 2023-09-08 | 16.42 | $16.66 | 1342 |
| 2023-09-07 | 16.38 | $16.59 | 1024 |
| 2023-09-06 | 16.36 | $16.45 | 6904 |
| 2023-09-05 | 16.36 | $16.35 | 20000 |
| 2023-09-01 | 16.38 | $16.24 | 1105 |
| 2023-08-31 | 16.44 | $16.50 | 11500 |
| 2023-08-30 | 16.44 | $16.28 | 3600 |
| 2023-08-29 | 16.50 | $16.35 | 5123 |
| 2023-08-28 | 16.54 | $16.30 | 7500 |
| 2023-08-25 | 16.61 | $16.20 | 5137 |
| 2023-08-24 | 16.71 | $16.34 | 1800 |
| 2023-08-23 | 16.80 | $16.48 | 5148 |
| 2023-08-22 | 16.87 | $16.27 | 800 |
| 2023-08-21 | 17.00 | $16.35 | 10300 |
| 2023-08-18 | 17.14 | $16.70 | 3714 |
| 2023-08-17 | 17.21 | $16.83 | 7044 |
| 2023-08-16 | 17.28 | $17.10 | 3200 |
| 2023-08-15 | 17.29 | $17.01 | 2529 |
| 2023-08-14 | 17.33 | $17.24 | 2100 |
| 2023-08-11 | 17.32 | $17.21 | 3519 |
| 2023-08-10 | 17.32 | $17.20 | 2200 |
| 2023-08-09 | 17.32 | $17.36 | 500 |
| 2023-08-08 | 17.28 | $17.17 | 600 |
| 2023-08-07 | 17.27 | $17.24 | 5700 |
| 2023-08-04 | 17.25 | $17.22 | 9200 |
| 2023-08-03 | 17.22 | $17.28 | 2444 |
| 2023-08-02 | 17.18 | $17.34 | 11616 |
| 2023-08-01 | 17.12 | $17.43 | 2131 |
| 2023-07-31 | 17.02 | $17.64 | 11200 |
| 2023-07-28 | 16.87 | $17.22 | 19200 |
| 2023-07-27 | 16.77 | $16.53 | 3100 |
| 2023-07-26 | 16.81 | $16.98 | 3600 |
| 2023-07-25 | 16.75 | $16.76 | 4336 |
| 2023-07-24 | 16.74 | $16.91 | 946 |
| 2023-07-21 | 16.69 | $16.80 | 2100 |
| 2023-07-20 | 16.65 | $16.80 | 13910 |
| 2023-07-19 | 16.60 | $16.79 | 3321 |
| 2023-07-18 | 16.55 | $16.77 | 13307 |
| 2023-07-17 | 16.50 | $16.54 | 26900 |
| 2023-07-14 | 16.48 | $16.59 | 1100 |
| 2023-07-13 | 16.46 | $16.84 | 4000 |
| 2023-07-12 | 16.37 | $16.64 | 2720 |
| 2023-07-11 | 16.31 | $16.58 | 3921 |
| 2023-07-10 | 16.26 | $16.38 | 15000 |
| 2023-07-07 | 16.24 | $16.21 | 1700 |
| 2023-07-06 | 16.26 | $16.17 | 3449 |
| 2023-07-05 | 16.28 | $16.45 | 2200 |
| 2023-07-03 | 16.25 | $16.50 | 8332 |
| 2023-06-30 | 16.21 | $16.37 | 39109 |
| 2023-06-29 | 16.18 | $16.10 | 8300 |
| 2023-06-28 | 16.21 | $16.38 | 12920 |
| 2023-06-27 | 16.19 | $16.12 | 8727 |
| 2023-06-26 | 16.21 | $16.23 | 802 |
| 2023-06-23 | 16.22 | $16.14 | 1700 |
| 2023-06-22 | 16.25 | $16.18 | 3224 |
| 2023-06-21 | 16.28 | $16.19 | 2400 |
| 2023-06-20 | 16.31 | $16.29 | 5300 |
| 2023-06-16 | 16.32 | $16.36 | 6139 |
| 2023-06-15 | 16.32 | $16.31 | 9510 |
| 2023-06-14 | 16.34 | $16.21 | 6535 |
| 2023-06-13 | 16.37 | $16.43 | 8745 |
| 2023-06-12 | 16.37 | $16.18 | 536 |
| 2023-06-09 | 16.42 | $16.43 | 3300 |
| 2023-06-08 | 16.43 | $16.51 | 2713 |
| 2023-06-07 | 16.41 | $16.69 | 3949 |
| 2023-06-06 | 16.36 | $16.70 | 24000 |
| 2023-06-05 | 16.30 | $16.55 | 4100 |
| 2023-06-02 | 16.27 | $16.65 | 7734 |
| 2023-06-01 | 16.20 | $16.45 | 6807 |
| 2023-05-31 | 16.17 | $16.38 | 27300 |
| 2023-05-30 | 16.15 | $16.08 | 5003 |
| 2023-05-26 | 16.20 | $16.30 | 8100 |
| 2023-05-25 | 16.20 | $16.19 | 2700 |
| 2023-05-24 | 16.23 | $16.33 | 3200 |
| 2023-05-23 | 16.24 | $16.47 | 4400 |
| 2023-05-22 | 16.22 | $16.43 | 4500 |
| 2023-05-19 | 16.20 | $16.25 | 2400 |
| 2023-05-18 | 16.22 | $16.36 | 4500 |
| 2023-05-17 | 16.23 | $16.43 | 10900 |
| 2023-05-16 | 16.22 | $16.06 | 16142 |
| 2023-05-15 | 16.29 | $16.18 | 26400 |
| 2023-05-12 | 16.35 | $16.42 | 5144 |
| 2023-05-11 | 16.37 | $16.30 | 7500 |
| 2023-05-10 | 16.42 | $16.43 | 13300 |
| 2023-05-09 | 16.46 | $16.24 | 4840 |
| 2023-05-08 | 16.54 | $16.35 | 16800 |
| 2023-05-05 | 16.61 | $16.08 | 14913 |
| 2023-05-04 | 16.75 | $16.00 | 8846 |
| 2023-05-03 | 16.93 | $16.61 | 3000 |
| 2023-05-02 | 17.01 | $16.93 | 6221 |
| 2023-05-01 | 17.04 | $17.16 | 5500 |
| 2023-04-28 | 17.02 | $17.35 | 17846 |
| 2023-04-27 | 16.97 | $16.97 | 2000 |
| 2023-04-26 | 16.98 | $17.09 | 2100 |
| 2023-04-25 | 16.98 | $17.04 | 1626 |
| 2023-04-24 | 16.98 | $17.28 | 2727 |
| 2023-04-21 | 16.94 | $17.24 | 448 |
| 2023-04-20 | 16.89 | $17.12 | 2801 |
| 2023-04-19 | 16.87 | $17.16 | 1400 |
| 2023-04-18 | 16.84 | $16.95 | 500 |
| 2023-04-17 | 16.84 | $16.95 | 13344 |
| 2023-04-14 | 16.85 | $16.83 | 4425 |
| 2023-04-13 | 16.89 | $16.94 | 4600 |
| 2023-04-12 | 16.91 | $16.90 | 5000 |
| 2023-04-11 | 16.95 | $16.90 | 19500 |
| 2023-04-10 | 16.99 | $17.07 | 2429 |
| 2023-04-06 | 17.01 | $16.85 | 18642 |
| 2023-04-05 | 17.08 | $16.90 | 45912 |
| 2023-04-04 | 17.15 | $17.14 | 16104 |
| 2023-04-03 | 17.18 | $17.20 | 20900 |
| 2023-03-31 | 17.20 | $17.20 | 36600 |
| 2023-03-30 | 17.23 | $17.20 | 53600 |
| 2023-03-29 | 17.27 | $17.22 | 23338 |
| 2023-03-28 | 17.31 | $17.31 | 2816 |
| 2023-03-27 | 17.34 | $17.38 | 10600 |
| 2023-03-24 | 17.35 | $17.46 | 9100 |
| 2023-03-23 | 17.36 | $17.19 | 16613 |
| 2023-03-22 | 17.43 | $17.43 | 1520 |
| 2023-03-21 | 17.46 | $17.48 | 3810 |
| 2023-03-20 | 17.48 | $17.39 | 4600 |
| 2023-03-17 | 17.53 | $17.80 | 3600 |
| 2023-03-16 | 17.50 | $17.89 | 3900 |
| 2023-03-15 | 17.45 | $16.82 | 4700 |
| 2023-03-14 | 17.62 | $17.50 | 9513 |
| 2023-03-13 | 17.67 | $17.16 | 10144 |
| 2023-03-10 | 17.80 | $17.51 | 1900 |
| 2023-03-09 | 17.89 | $17.29 | 4514 |
| 2023-03-08 | 18.03 | $17.87 | 1406 |
| 2023-03-07 | 18.08 | $17.75 | 8319 |
| 2023-03-06 | 18.16 | $17.83 | 19706 |
| 2023-03-03 | 18.23 | $17.91 | 6028 |
| 2023-03-02 | 18.30 | $18.04 | 3800 |
| 2023-03-01 | 18.35 | $18.16 | 2100 |
| 2023-02-28 | 18.39 | $18.19 | 15247 |
| 2023-02-27 | 18.43 | $17.77 | 2116 |
| 2023-02-24 | 18.56 | $18.21 | 7800 |
| 2023-02-23 | 18.61 | $18.20 | 2231 |
| 2023-02-22 | 18.68 | $18.00 | 26410 |
| 2023-02-21 | 18.80 | $18.23 | 9207 |
| 2023-02-17 | 18.89 | $18.52 | 4600 |
| 2023-02-16 | 18.93 | $18.52 | 3411 |
| 2023-02-15 | 18.97 | $18.96 | 2600 |
| 2023-02-14 | 18.93 | $18.95 | 7907 |
| 2023-02-13 | 18.88 | $18.71 | 13319 |
| 2023-02-10 | 18.87 | $18.80 | 17500 |
| 2023-02-09 | 18.83 | $18.79 | 22700 |
| 2023-02-08 | 18.79 | $18.63 | 7637 |
| 2023-02-07 | 18.78 | $18.63 | 17200 |
| 2023-02-06 | 18.76 | $18.57 | 4311 |
| 2023-02-03 | 18.75 | $18.57 | 6700 |
| 2023-02-02 | 18.73 | $19.00 | 12500 |
| 2023-02-01 | 18.61 | $18.99 | 9300 |
| 2023-01-31 | 18.48 | $18.70 | 3600 |
| 2023-01-30 | 18.38 | $18.63 | 14226 |
| 2023-01-27 | 18.28 | $18.55 | 5200 |
| 2023-01-26 | 18.18 | $18.31 | 9200 |
| 2023-01-25 | 18.11 | $18.06 | 5600 |
| 2023-01-24 | 18.08 | $18.38 | 6335 |
| 2023-01-23 | 17.98 | $18.40 | 2318 |
| 2023-01-20 | 17.85 | $18.13 | 6900 |
| 2023-01-19 | 17.76 | $18.00 | 1900 |
| 2023-01-18 | 17.68 | $18.05 | 33120 |
| 2023-01-17 | 17.58 | $17.93 | 9930 |
| 2023-01-13 | 17.48 | $18.10 | 1500 |
| 2023-01-12 | 17.33 | $17.76 | 3900 |
| 2023-01-11 | 17.23 | $17.75 | 3123 |
| 2023-01-10 | 17.11 | $17.36 | 2646 |
| 2023-01-09 | 17.05 | $17.49 | 5644 |
| 2023-01-06 | 16.96 | $17.50 | 8000 |
| 2023-01-05 | 16.86 | $16.96 | 2400 |
| 2023-01-04 | 16.85 | $16.85 | 4600 |
| 2023-01-03 | 16.86 | $16.82 | 3000 |
| 2022-12-30 | 16.88 | $16.75 | 10400 |
| 2022-12-29 | 16.92 | $16.61 | 16706 |
| 2022-12-28 | 16.99 | $16.52 | 9215 |
| 2022-12-27 | 17.10 | $16.83 | 5400 |
| 2022-12-23 | 17.16 | $17.21 | 5500 |
| 2022-12-22 | 17.15 | $17.10 | 14515 |
| 2022-12-21 | 17.16 | $17.24 | 18933 |
| 2022-12-20 | 17.14 | $17.05 | 4025 |
| 2022-12-19 | 17.16 | $17.20 | 8600 |
| 2022-12-16 | 17.15 | $17.08 | 16428 |
| 2022-12-15 | 17.16 | $17.18 | 16049 |
| 2022-12-14 | 17.16 | $17.06 | 8527 |
| 2022-12-13 | 17.18 | $16.92 | 8704 |
| 2022-12-12 | 17.23 | $16.75 | 10919 |
| 2022-12-09 | 17.33 | $17.05 | 4200 |
| 2022-12-08 | 17.38 | $17.39 | 6100 |
| 2022-12-07 | 17.36 | $17.24 | 5010 |
| 2022-12-06 | 17.37 | $17.21 | 5646 |
| 2022-12-05 | 17.39 | $17.28 | 5200 |
| 2022-12-02 | 17.40 | $17.84 | 1449 |
| 2022-12-01 | 17.29 | $17.65 | 11600 |
| 2022-11-30 | 17.20 | $17.21 | 9721 |
| 2022-11-29 | 17.19 | $16.83 | 5949 |
| 2022-11-28 | 17.26 | $17.33 | 20312 |
| 2022-11-25 | 17.23 | $17.55 | 2300 |
| 2022-11-23 | 17.15 | $17.61 | 3700 |
| 2022-11-22 | 17.04 | $17.30 | 2100 |
| 2022-11-21 | 16.99 | $17.29 | 8800 |
| 2022-11-18 | 16.92 | $17.42 | 8300 |
| 2022-11-17 | 16.82 | $17.00 | 4641 |
| 2022-11-16 | 16.79 | $17.05 | 10947 |
| 2022-11-15 | 16.75 | $17.16 | 2237 |
| 2022-11-14 | 16.68 | $16.76 | 16932 |
| 2022-11-11 | 16.68 | $17.47 | 6510 |
| 2022-11-10 | 16.53 | $17.24 | 8148 |
| 2022-11-09 | 16.41 | $16.58 | 9034 |
| 2022-11-08 | 16.41 | $16.68 | 6700 |
| 2022-11-07 | 16.39 | $16.58 | 3300 |
| 2022-11-04 | 16.39 | $16.58 | 3434 |
| 2022-11-03 | 16.39 | $16.51 | 3500 |
| 2022-11-02 | 16.41 | $17.14 | 6800 |
| 2022-11-01 | 16.30 | $16.39 | 10733 |
| 2022-10-31 | 16.33 | $16.74 | 3300 |
| 2022-10-28 | 16.31 | $16.72 | 1248 |
| 2022-10-27 | 16.28 | $16.41 | 3200 |
| 2022-10-26 | 16.32 | $16.59 | 5315 |
| 2022-10-25 | 16.32 | $16.48 | 1700 |
| 2022-10-24 | 16.36 | $16.25 | 4006 |
| 2022-10-21 | 16.45 | $16.11 | 3300 |
| 2022-10-20 | 16.60 | $16.25 | 7801 |
| 2022-10-19 | 16.74 | $16.48 | 8124 |
| 2022-10-18 | 16.85 | $16.83 | 1500 |
| 2022-10-17 | 16.91 | $16.80 | 1621 |
| 2022-10-14 | 17.00 | $16.86 | 5327 |
| 2022-10-13 | 17.08 | $16.89 | 3300 |
| 2022-10-12 | 17.18 | $16.99 | 3900 |
| 2022-10-11 | 17.28 | $17.37 | 1800 |
| 2022-10-10 | 17.31 | $17.53 | 15547 |
| 2022-10-07 | 17.32 | $17.41 | 3731 |
| 2022-10-06 | 17.35 | $17.70 | 1449 |
| 2022-10-05 | 17.34 | $17.81 | 1133 |
| 2022-10-04 | 17.30 | $17.86 | 4328 |
| 2022-10-03 | 17.24 | $17.58 | 5800 |
| 2022-09-30 | 17.24 | $17.47 | 42400 |
| 2022-09-29 | 17.27 | $17.34 | 5501 |
| 2022-09-28 | 17.33 | $17.54 | 17700 |
| 2022-09-27 | 17.37 | $17.12 | 3604 |
| 2022-09-26 | 17.50 | $17.35 | 1500 |
| 2022-09-23 | 17.62 | $17.40 | 5241 |
| 2022-09-22 | 17.74 | $17.41 | 3200 |
| 2022-09-21 | 17.88 | $17.85 | 2130 |
| 2022-09-20 | 17.96 | $17.81 | 1400 |
| 2022-09-19 | 18.06 | $17.81 | 1314 |
| 2022-09-16 | 18.18 | $17.85 | 4300 |
| 2022-09-15 | 18.32 | $18.02 | 8800 |
| 2022-09-14 | 18.44 | $18.30 | 1517 |
| 2022-09-13 | 18.53 | $18.46 | 3200 |
| 2022-09-12 | 18.60 | $18.50 | 1829 |
| 2022-09-09 | 18.68 | $18.48 | 3200 |
| 2022-09-08 | 18.78 | $17.98 | 4800 |
| 2022-09-07 | 19.00 | $18.22 | 2900 |
| 2022-09-06 | 19.21 | $18.16 | 4600 |
| 2022-09-02 | 19.46 | $18.98 | 2600 |
| 2022-09-01 | 19.59 | $18.61 | 2502 |
| 2022-08-31 | 19.81 | $18.70 | 10100 |
| 2022-08-30 | 20.05 | $19.16 | 4200 |
| 2022-08-29 | 20.24 | $19.46 | 12328 |
| 2022-08-26 | 20.39 | $19.69 | 3115 |
| 2022-08-25 | 20.51 | $19.93 | 2426 |
| 2022-08-24 | 20.61 | $20.26 | 5800 |
| 2022-08-23 | 20.64 | $20.15 | 35404 |
| 2022-08-22 | 20.71 | $20.22 | 4900 |
| 2022-08-19 | 20.76 | $20.31 | 1806 |
| 2022-08-18 | 20.80 | $20.50 | 4604 |
| 2022-08-17 | 20.81 | $20.50 | 2400 |
| 2022-08-16 | 20.82 | $20.74 | 3600 |
| 2022-08-15 | 20.77 | $20.75 | 4100 |
| 2022-08-12 | 20.71 | $20.74 | 625 |
| 2022-08-11 | 20.64 | $20.74 | 1100 |
| 2022-08-10 | 20.56 | $20.66 | 1522 |
| 2022-08-09 | 20.47 | $20.50 | 3400 |
| 2022-08-08 | 20.40 | $20.34 | 846 |
| 2022-08-05 | 20.36 | $20.57 | 1048 |
| 2022-08-04 | 20.25 | $20.74 | 7108 |
| 2022-08-03 | 20.08 | $20.75 | 4500 |
| 2022-08-02 | 19.89 | $20.75 | 1735 |
| 2022-08-01 | 19.66 | $20.39 | 3529 |
| 2022-07-29 | 19.47 | $20.24 | 5600 |
| 2022-07-28 | 19.28 | $19.81 | 2200 |
| 2022-07-27 | 19.15 | $19.51 | 800 |
| 2022-07-26 | 19.06 | $19.45 | 14800 |
| 2022-07-25 | 18.96 | $19.33 | 4900 |
| 2022-07-22 | 18.88 | $19.30 | 8800 |
| 2022-07-21 | 18.79 | $19.14 | 5600 |
| 2022-07-20 | 18.72 | $19.12 | 4000 |
| 2022-07-19 | 18.64 | $18.97 | 400 |
| 2022-07-18 | 18.58 | $18.97 | 2401 |
| 2022-07-15 | 18.51 | $18.95 | 4200 |
| 2022-07-14 | 18.43 | $18.75 | 3521 |
| 2022-07-13 | 18.39 | $18.75 | 3511 |
| 2022-07-12 | 18.34 | $18.55 | 6516 |
| 2022-07-11 | 18.33 | $18.50 | 3544 |
| 2022-07-08 | 18.33 | $18.42 | 909 |
| 2022-07-07 | 18.34 | $18.47 | 3718 |
| 2022-07-06 | 18.35 | $18.43 | 3339 |
| 2022-07-05 | 18.37 | $18.40 | 7300 |
| 2022-07-01 | 18.40 | $18.38 | 1329 |
| 2022-06-30 | 18.45 | $18.53 | 1900 |
| 2022-06-29 | 18.47 | $18.51 | 2600 |
| 2022-06-28 | 18.50 | $18.54 | 2333 |
| 2022-06-27 | 18.53 | $18.62 | 2000 |
| 2022-06-24 | 18.55 | $18.60 | 1219 |
| 2022-06-23 | 18.58 | $18.44 | 1500 |
| 2022-06-22 | 18.65 | $18.41 | 3500 |
| 2022-06-21 | 18.74 | $18.45 | 2600 |
| 2022-06-17 | 18.84 | $18.33 | 2300 |
| 2022-06-16 | 18.99 | $17.98 | 8100 |
| 2022-06-15 | 19.23 | $18.33 | 1415 |
| 2022-06-14 | 19.43 | $18.29 | 9200 |
| 2022-06-13 | 19.68 | $18.20 | 4500 |
| 2022-06-10 | 19.99 | $19.09 | 6000 |
| 2022-06-09 | 20.16 | $19.81 | 3700 |
| 2022-06-08 | 20.20 | $20.29 | 6234 |
| 2022-06-07 | 20.14 | $20.57 | 5624 |
| 2022-06-06 | 20.02 | $20.25 | 1115 |
| 2022-06-03 | 19.94 | $20.39 | 5900 |
| 2022-06-02 | 19.82 | $20.37 | 2300 |
| 2022-06-01 | 19.68 | $20.47 | 18600 |
| 2022-05-31 | 19.50 | $20.77 | 13400 |
| 2022-05-27 | 19.23 | $20.85 | 11909 |
| 2022-05-26 | 18.89 | $20.22 | 10445 |
| 2022-05-25 | 18.64 | $19.64 | 9543 |
| 2022-05-24 | 18.46 | $18.78 | 3918 |
| 2022-05-23 | 18.45 | $18.67 | 4100 |
| 2022-05-20 | 18.46 | $18.79 | 7600 |
| 2022-05-19 | 18.44 | $18.73 | 145504 |
| 2022-05-18 | 18.44 | $18.60 | 13539 |
| 2022-05-17 | 18.47 | $18.49 | 25000 |
| 2022-05-16 | 18.54 | $18.75 | 83422 |
| 2022-05-13 | 18.56 | $18.88 | 5100 |
| 2022-05-12 | 18.55 | $18.69 | 7300 |
| 2022-05-11 | 18.60 | $18.85 | 3100 |
| 2022-05-10 | 18.62 | $18.70 | 7900 |
| 2022-05-09 | 18.68 | $18.50 | 4600 |
| 2022-05-06 | 18.79 | $18.66 | 3603 |
| 2022-05-05 | 18.89 | $18.84 | 1622 |
| 2022-05-04 | 18.98 | $19.34 | 4200 |
| 2022-05-03 | 18.97 | $18.98 | 4000 |
| 2022-05-02 | 19.05 | $19.04 | 9300 |
| 2022-04-29 | 19.13 | $19.32 | 41100 |
| 2022-04-28 | 19.16 | $19.14 | 4016 |
| 2022-04-27 | 19.24 | $18.95 | 8321 |
| 2022-04-26 | 19.39 | $19.42 | 1021 |
| 2022-04-25 | 19.45 | $19.40 | 1600 |
| 2022-04-22 | 19.54 | $19.23 | 5100 |
| 2022-04-21 | 19.68 | $19.50 | 6200 |
| 2022-04-20 | 19.79 | $19.70 | 2426 |
| 2022-04-19 | 19.88 | $19.66 | 4348 |
| 2022-04-18 | 19.99 | $19.91 | 3500 |
| 2022-04-14 | 20.08 | $19.97 | 24106 |
| 2022-04-13 | 20.17 | $19.84 | 12300 |
| 2022-04-12 | 20.30 | $19.90 | 18300 |
| 2022-04-11 | 20.44 | $20.08 | 8548 |
| 2022-04-08 | 20.58 | $20.50 | 5400 |
| 2022-04-07 | 20.64 | $20.87 | 8000 |
| 2022-04-06 | 20.65 | $20.57 | 5737 |
| 2022-04-05 | 20.72 | $20.60 | 20627 |
| 2022-04-04 | 20.80 | $21.10 | 31242 |
| 2022-04-01 | 20.78 | $21.08 | 16344 |
| 2022-03-31 | 20.78 | $20.95 | 145923 |
| 2022-03-30 | 20.80 | $21.26 | 2206 |
| 2022-03-29 | 20.76 | $21.07 | 3100 |
| 2022-03-28 | 20.76 | $20.62 | 14308 |
| 2022-03-25 | 20.86 | $20.89 | 5323 |
| 2022-03-24 | 20.92 | $21.15 | 4700 |
| 2022-03-23 | 20.94 | $21.28 | 1700 |
| 2022-03-22 | 20.94 | $21.14 | 2600 |
| 2022-03-21 | 20.97 | $21.34 | 2600 |
| 2022-03-18 | 20.96 | $21.46 | 3519 |
| 2022-03-17 | 20.94 | $21.18 | 1300 |
| 2022-03-16 | 20.98 | $21.04 | 1506 |
| 2022-03-15 | 21.05 | $20.89 | 7400 |
| 2022-03-14 | 21.17 | $20.66 | 8610 |
| 2022-03-11 | 21.37 | $21.38 | 4735 |
| 2022-03-10 | 21.45 | $21.57 | 1200 |
| 2022-03-09 | 21.50 | $21.64 | 4300 |
| 2022-03-08 | 21.56 | $21.57 | 3200 |
| 2022-03-07 | 21.64 | $21.65 | 12300 |
| 2022-03-04 | 21.72 | $21.93 | 1640 |
| 2022-03-03 | 21.77 | $22.00 | 7322 |
| 2022-03-02 | 21.80 | $22.24 | 11700 |
| 2022-03-01 | 21.80 | $22.20 | 6900 |
| 2022-02-28 | 21.81 | $22.22 | 12537 |
| 2022-02-25 | 21.83 | $22.04 | 6425 |
| 2022-02-24 | 21.89 | $21.90 | 4337 |
| 2022-02-23 | 21.99 | $22.00 | 2835 |
| 2022-02-22 | 22.09 | $22.02 | 2232 |
| 2022-02-18 | 22.21 | $22.10 | 7831 |
| 2022-02-17 | 22.34 | $22.17 | 9400 |
| 2022-02-16 | 22.48 | $22.26 | 8900 |
| 2022-02-15 | 22.63 | $22.20 | 7100 |
| 2022-02-14 | 22.82 | $22.20 | 3808 |
| 2022-02-11 | 23.05 | $22.55 | 7415 |
| 2022-02-10 | 23.24 | $22.69 | 7502 |
| 2022-02-09 | 23.44 | $22.99 | 7947 |
| 2022-02-08 | 23.61 | $23.14 | 4300 |
| 2022-02-07 | 23.78 | $23.32 | 4308 |
| 2022-02-04 | 23.94 | $23.40 | 8100 |
| 2022-02-03 | 24.12 | $23.77 | 5200 |
| 2022-02-02 | 24.25 | $24.00 | 10244 |
| 2022-02-01 | 24.35 | $24.11 | 7048 |
| 2022-01-31 | 24.45 | $23.90 | 5345 |
| 2022-01-28 | 24.61 | $23.83 | 10400 |
| 2022-01-27 | 24.82 | $23.71 | 11035 |
| 2022-01-26 | 25.08 | $24.50 | 6800 |
| 2022-01-25 | 25.22 | $24.90 | 4600 |
| 2022-01-24 | 25.30 | $24.95 | 6641 |
| 2022-01-21 | 25.39 | $25.17 | 3318 |
| 2022-01-20 | 25.44 | $25.16 | 4900 |
| 2022-01-19 | 25.50 | $25.20 | 3611 |
| 2022-01-18 | 25.56 | $25.28 | 5700 |
| 2022-01-14 | 25.62 | $25.51 | 1200 |
| 2022-01-13 | 25.63 | $25.64 | 2700 |
| 2022-01-12 | 25.62 | $25.50 | 3527 |
| 2022-01-11 | 25.64 | $25.69 | 6931 |
| 2022-01-10 | 25.62 | $25.52 | 3400 |
| 2022-01-07 | 25.63 | $25.57 | 5900 |
| 2022-01-06 | 25.64 | $25.47 | 3600 |
| 2022-01-05 | 25.66 | $25.36 | 6333 |
| 2022-01-04 | 25.71 | $25.61 | 5200 |
| 2022-01-03 | 25.72 | $25.83 | 1800 |
| 2021-12-31 | 25.68 | $25.90 | 1400 |
| 2021-12-30 | 25.61 | $25.72 | 900 |
| 2021-12-29 | 25.58 | $25.68 | 4140 |
| 2021-12-28 | 25.54 | $25.62 | 1300 |
| 2021-12-27 | 25.51 | $25.56 | 2710 |
| 2021-12-23 | 25.49 | $25.59 | 4100 |
| 2021-12-22 | 25.47 | $25.63 | 5400 |
| 2021-12-21 | 25.42 | $25.49 | 6500 |
| 2021-12-20 | 25.40 | $25.51 | 1847 |
| 2021-12-17 | 25.37 | $25.52 | 12600 |
| 2021-12-16 | 25.34 | $25.56 | 20105 |
| 2021-12-15 | 25.29 | $25.32 | 1103 |
| 2021-12-14 | 25.28 | $25.35 | 2836 |
| 2021-12-13 | 25.26 | $25.40 | 1500 |
| 2021-12-10 | 25.23 | $25.25 | 2732 |
| 2021-12-09 | 25.23 | $25.43 | 3131 |
| 2021-12-08 | 25.19 | $25.47 | 11300 |
| 2021-12-07 | 25.14 | $25.40 | 2038 |
| 2021-12-06 | 25.09 | $25.40 | 3700 |
| 2021-12-03 | 25.04 | $25.33 | 2517 |
| 2021-12-02 | 24.99 | $25.22 | 1632 |
| 2021-12-01 | 24.96 | $25.23 | 5700 |
| 2021-11-30 | 24.92 | $24.86 | 9713 |
| 2021-11-29 | 24.96 | $25.04 | 44536 |
| 2021-11-26 | 24.96 | $24.95 | 123000 |
| 2021-11-24 | 24.99 | $25.00 | 25200 |
| 2021-11-23 | 25.01 | $24.90 | 19900 |
| 2021-11-22 | 25.06 | $25.06 | 21200 |
| 2021-11-19 | 25.08 | $25.02 | 13041 |
| 2021-11-18 | 25.11 | $24.97 | 5700 |
| 2021-11-17 | 25.16 | $25.05 | 3500 |
| 2021-11-16 | 25.20 | $25.05 | 7642 |
| 2021-11-15 | 25.25 | $25.10 | 4000 |
| 2021-11-12 | 25.30 | $25.22 | 6900 |
| 2021-11-11 | 25.33 | $25.13 | 2501 |
| 2021-11-10 | 25.39 | $25.22 | 7300 |
| 2021-11-09 | 25.44 | $25.50 | 3809 |
| 2021-11-08 | 25.43 | $25.50 | 3700 |
| 2021-11-05 | 25.43 | $25.50 | 21006 |
| 2021-11-04 | 25.43 | $25.50 | 33500 |
| 2021-11-03 | 25.42 | $25.50 | 6000 |
| 2021-11-02 | 25.42 | $25.50 | 8500 |
| 2021-11-01 | 25.42 | $25.59 | 7702 |
| 2021-10-29 | 25.40 | $25.49 | 9800 |
| 2021-10-28 | 25.39 | $25.46 | 1535 |
| 2021-10-27 | 25.39 | $25.50 | 13008 |
| 2021-10-26 | 25.39 | $25.48 | 2700 |
| 2021-10-25 | 25.39 | $25.45 | 1631 |
| 2021-10-22 | 25.40 | $25.43 | 13400 |
| 2021-10-21 | 25.41 | $25.44 | 2200 |
| 2021-10-20 | 25.43 | $25.50 | 5436 |
| 2021-10-19 | 25.43 | $25.29 | 7200 |
| 2021-10-18 | 25.49 | $25.30 | 6808 |
| 2021-10-15 | 25.55 | $25.44 | 27343 |
| 2021-10-14 | 25.59 | $25.71 | 37200 |
| 2021-10-13 | 25.58 | $25.50 | 56400 |
| 2021-10-12 | 25.61 | $25.58 | 57838 |
| 2021-10-11 | 25.64 | $25.48 | 6621 |
| 2021-10-08 | 25.69 | $25.48 | 6200 |
| 2021-10-07 | 25.75 | $25.55 | 1135 |
| 2021-10-06 | 25.80 | $25.62 | 10200 |
| 2021-10-05 | 25.85 | $25.66 | 6541 |
| 2021-10-04 | 25.90 | $25.74 | 3900 |
| 2021-10-01 | 25.95 | $25.92 | 606 |
| 2021-09-30 | 25.96 | $26.03 | 3600 |
| 2021-09-29 | 25.95 | $25.89 | 1400 |
| 2021-09-28 | 25.97 | $25.73 | 3519 |
| 2021-09-27 | 26.02 | $25.93 | 6029 |
| 2021-09-24 | 26.04 | $26.01 | 6209 |
| 2021-09-23 | 26.05 | $26.01 | 2339 |
| 2021-09-22 | 26.06 | $26.22 | 41946 |
| 2021-09-21 | 26.03 | $25.94 | 1400 |
| 2021-09-20 | 26.05 | $25.99 | 2830 |
| 2021-09-17 | 26.06 | $26.04 | 3003 |
| 2021-09-16 | 26.07 | $26.01 | 9700 |
| 2021-09-15 | 26.08 | $25.99 | 5543 |
| 2021-09-14 | 26.10 | $25.90 | 56800 |
| 2021-09-13 | 26.14 | $26.00 | 5322 |
| 2021-09-10 | 26.17 | $26.21 | 3000 |
| 2021-09-09 | 26.16 | $26.02 | 16534 |
| 2021-09-08 | 26.18 | $26.10 | 1333 |
| 2021-09-07 | 26.19 | $26.22 | 2500 |
| 2021-09-03 | 26.18 | $26.13 | 1816 |
| 2021-09-02 | 26.18 | $26.08 | 18700 |
| 2021-09-01 | 26.20 | $26.04 | 42840 |
| 2021-08-31 | 26.22 | $26.00 | 7500 |
| 2021-08-30 | 26.26 | $26.02 | 8700 |
| 2021-08-27 | 26.30 | $26.24 | 4224 |
| 2021-08-26 | 26.30 | $26.26 | 534 |
| 2021-08-25 | 26.29 | $26.25 | 9700 |
| 2021-08-24 | 26.28 | $26.25 | 3544 |
| 2021-08-23 | 26.27 | $26.25 | 1500 |
| 2021-08-20 | 26.26 | $26.20 | 5015 |
| 2021-08-19 | 26.25 | $26.20 | 3600 |
| 2021-08-18 | 26.24 | $26.21 | 36700 |
| 2021-08-17 | 26.23 | $26.20 | 22300 |
| 2021-08-16 | 26.22 | $26.20 | 5934 |
| 2021-08-13 | 26.21 | $26.20 | 9400 |
| 2021-08-12 | 26.19 | $26.20 | 15900 |
| 2021-08-11 | 26.17 | $26.18 | 2200 |
| 2021-08-10 | 26.15 | $26.09 | 19309 |
| 2021-08-09 | 26.14 | $26.10 | 3906 |
| 2021-08-06 | 26.13 | $26.20 | 13048 |
| 2021-08-05 | 26.10 | $26.15 | 10000 |
| 2021-08-04 | 26.07 | $26.10 | 120600 |
| 2021-08-03 | 26.04 | $26.05 | 54200 |
| 2021-08-02 | 26.02 | $26.00 | 6800 |
| 2021-07-30 | 26.01 | $26.05 | 5529 |
| 2021-07-29 | 25.98 | $26.05 | 9700 |
| 2021-07-28 | 25.95 | $25.98 | 3900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.85
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.36
Average
18.66
Maximum
26.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.85 | $15.79 | 7902 |
| 2026-07-23 | 15.87 | $15.77 | 9100 |
| 2026-07-22 | 15.91 | $15.88 | 7300 |
| 2026-07-21 | 15.91 | $15.97 | 10117 |
| 2026-07-20 | 15.89 | $15.96 | 2000 |
| 2026-07-17 | 15.87 | $15.95 | 19528 |
| 2026-07-16 | 15.85 | $15.91 | 4313 |
| 2026-07-15 | 15.83 | $15.86 | 8328 |
| 2026-07-14 | 15.83 | $15.83 | 700 |
| 2026-07-13 | 15.84 | $15.91 | 1400 |
| 2026-07-10 | 15.83 | $15.86 | 3812 |
| 2026-07-09 | 15.83 | $15.83 | 6400 |
| 2026-07-08 | 15.84 | $15.76 | 3347 |
| 2026-07-07 | 15.88 | $15.85 | 5911 |
| 2026-07-06 | 15.90 | $15.95 | 706702 |
| 2026-07-02 | 15.90 | $16.08 | 1200 |
| 2026-07-01 | 15.85 | $15.93 | 10200 |
| 2026-06-30 | 15.85 | $15.76 | 50000 |
| 2026-06-29 | 15.90 | $16.12 | 9905 |
| 2026-06-26 | 15.84 | $16.04 | 10600 |
| 2026-06-25 | 15.80 | $15.88 | 8604 |
| 2026-06-24 | 15.81 | $15.76 | 6000 |
| 2026-06-23 | 15.86 | $15.95 | 2600 |
| 2026-06-22 | 15.86 | $15.88 | 6800 |
| 2026-06-18 | 15.88 | $16.01 | 5700 |
| 2026-06-17 | 15.88 | $15.98 | 2000 |
| 2026-06-16 | 15.88 | $16.02 | 14900 |
| 2026-06-15 | 15.88 | $15.88 | 935545 |
| 2026-06-12 | 15.92 | $15.97 | 3500 |
| 2026-06-11 | 15.94 | $16.02 | 4800 |
| 2026-06-10 | 15.96 | $15.95 | 3422 |
| 2026-06-09 | 16.01 | $15.98 | 8134 |
| 2026-06-08 | 16.06 | $16.02 | 3100 |
| 2026-06-05 | 16.11 | $16.05 | 7126 |
| 2026-06-04 | 16.16 | $16.18 | 3031 |
| 2026-06-03 | 16.19 | $16.15 | 1008 |
| 2026-06-02 | 16.24 | $16.08 | 5439 |
| 2026-06-01 | 16.32 | $16.04 | 5100 |
| 2026-05-29 | 16.43 | $16.05 | 14400 |
| 2026-05-28 | 16.56 | $16.53 | 821 |
| 2026-05-27 | 16.57 | $16.60 | 6177 |
| 2026-05-26 | 16.57 | $16.52 | 5412 |
| 2026-05-22 | 16.58 | $16.42 | 5326 |
| 2026-05-21 | 16.63 | $16.49 | 4400 |
| 2026-05-20 | 16.67 | $16.55 | 1735 |
| 2026-05-19 | 16.70 | $16.46 | 3349 |
| 2026-05-18 | 16.76 | $16.63 | 6241 |
| 2026-05-15 | 16.78 | $16.51 | 5412 |
| 2026-05-14 | 16.84 | $16.76 | 1000 |
| 2026-05-13 | 16.83 | $16.73 | 1048 |
| 2026-05-12 | 16.83 | $16.71 | 3722 |
| 2026-05-11 | 16.82 | $16.84 | 11000 |
| 2026-05-08 | 16.78 | $16.81 | 1519 |
| 2026-05-07 | 16.73 | $16.74 | 2049 |
| 2026-05-06 | 16.69 | $16.66 | 4600 |
| 2026-05-05 | 16.66 | $16.67 | 1504 |
| 2026-05-04 | 16.63 | $16.57 | 3100 |
| 2026-05-01 | 16.62 | $16.62 | 2047 |
| 2026-04-30 | 16.58 | $16.62 | 3535 |
| 2026-04-29 | 16.54 | $16.58 | 2100 |
| 2026-04-28 | 16.50 | $16.64 | 7023 |
| 2026-04-27 | 16.42 | $16.50 | 2400 |
| 2026-04-24 | 16.38 | $16.44 | 5944 |
| 2026-04-23 | 16.35 | $16.38 | 3123 |
| 2026-04-22 | 16.32 | $16.30 | 3900 |
| 2026-04-21 | 16.32 | $16.35 | 1929 |
| 2026-04-20 | 16.30 | $16.42 | 1936 |
| 2026-04-17 | 16.26 | $16.33 | 4424 |
| 2026-04-16 | 16.23 | $16.31 | 8510 |
| 2026-04-15 | 16.20 | $16.35 | 2704 |
| 2026-04-14 | 16.16 | $16.38 | 5148 |
| 2026-04-13 | 16.10 | $16.25 | 2600 |
| 2026-04-10 | 16.07 | $16.27 | 3500 |
| 2026-04-09 | 16.03 | $16.22 | 4300 |
| 2026-04-08 | 16.00 | $16.20 | 5300 |
| 2026-04-07 | 15.97 | $16.14 | 3239 |
| 2026-04-06 | 15.96 | $16.14 | 3600 |
| 2026-04-02 | 15.95 | $16.02 | 5400 |
| 2026-04-01 | 15.98 | $16.01 | 7200 |
| 2026-03-31 | 16.02 | $15.82 | 36334 |
| 2026-03-30 | 16.13 | $16.11 | 6057 |
| 2026-03-27 | 16.19 | $16.30 | 2500 |
| 2026-03-26 | 16.20 | $16.25 | 6532 |
| 2026-03-25 | 16.23 | $16.38 | 3600 |
| 2026-03-24 | 16.22 | $16.37 | 3900 |
| 2026-03-23 | 16.23 | $16.39 | 2000 |
| 2026-03-20 | 16.23 | $16.23 | 11000 |
| 2026-03-19 | 16.29 | $16.35 | 3400 |
| 2026-03-18 | 16.33 | $16.45 | 1800 |
| 2026-03-17 | 16.36 | $16.41 | 7616 |
| 2026-03-16 | 16.40 | $16.41 | 10118 |
| 2026-03-13 | 16.45 | $16.44 | 7225 |
| 2026-03-12 | 16.52 | $16.55 | 3037 |
| 2026-03-11 | 16.56 | $16.47 | 5000 |
| 2026-03-10 | 16.65 | $16.56 | 4595 |
| 2026-03-09 | 16.72 | $16.53 | 5493 |
| 2026-03-06 | 16.83 | $16.60 | 5517 |
| 2026-03-05 | 16.94 | $16.70 | 5800 |
| 2026-03-04 | 17.04 | $16.82 | 4400 |
| 2026-03-03 | 17.13 | $16.96 | 3600 |
| 2026-03-02 | 17.20 | $16.99 | 6913 |
| 2026-02-27 | 17.27 | $16.89 | 35900 |
| 2026-02-26 | 17.39 | $17.28 | 1100 |
| 2026-02-25 | 17.41 | $17.32 | 1500 |
| 2026-02-24 | 17.42 | $17.32 | 3328 |
| 2026-02-23 | 17.42 | $17.35 | 3400 |
| 2026-02-20 | 17.42 | $17.45 | 1800 |
| 2026-02-19 | 17.39 | $17.41 | 1724 |
| 2026-02-18 | 17.36 | $17.42 | 1103 |
| 2026-02-17 | 17.31 | $17.39 | 4300 |
| 2026-02-13 | 17.27 | $17.23 | 4028 |
| 2026-02-12 | 17.26 | $17.25 | 4000 |
| 2026-02-11 | 17.25 | $17.25 | 2400 |
| 2026-02-10 | 17.23 | $17.25 | 4300 |
| 2026-02-09 | 17.21 | $17.20 | 9200 |
| 2026-02-06 | 17.20 | $17.18 | 13725 |
| 2026-02-05 | 17.18 | $17.07 | 2033 |
| 2026-02-04 | 17.20 | $17.15 | 5428 |
| 2026-02-03 | 17.20 | $17.12 | 6519 |
| 2026-02-02 | 17.20 | $17.11 | 8114 |
| 2026-01-30 | 17.21 | $17.02 | 2900 |
| 2026-01-29 | 17.24 | $17.16 | 2000 |
| 2026-01-28 | 17.24 | $17.18 | 3044 |
| 2026-01-27 | 17.23 | $17.19 | 4028 |
| 2026-01-26 | 17.20 | $17.23 | 6400 |
| 2026-01-23 | 17.16 | $17.24 | 2400 |
| 2026-01-22 | 17.11 | $17.24 | 12000 |
| 2026-01-21 | 17.04 | $17.02 | 7225 |
| 2026-01-20 | 17.02 | $16.91 | 8520 |
| 2026-01-16 | 17.04 | $17.10 | 5005 |
| 2026-01-15 | 16.99 | $17.10 | 4900 |
| 2026-01-14 | 16.94 | $16.99 | 16226 |
| 2026-01-13 | 16.91 | $16.91 | 3928 |
| 2026-01-12 | 16.89 | $16.85 | 3706 |
| 2026-01-09 | 16.90 | $16.90 | 4500 |
| 2026-01-08 | 16.88 | $16.87 | 3200 |
| 2026-01-07 | 16.88 | $16.87 | 3200 |
| 2026-01-06 | 16.87 | $16.99 | 2711 |
| 2026-01-05 | 16.82 | $16.91 | 5019 |
| 2026-01-02 | 16.79 | $16.89 | 4439 |
| 2025-12-31 | 16.76 | $16.72 | 23812 |
| 2025-12-30 | 16.77 | $16.81 | 8200 |
| 2025-12-29 | 16.76 | $16.68 | 27406 |
| 2025-12-26 | 16.79 | $16.85 | 5643 |
| 2025-12-24 | 16.78 | $16.85 | 9546 |
| 2025-12-23 | 16.76 | $16.80 | 10000 |
| 2025-12-22 | 16.75 | $16.90 | 18610 |
| 2025-12-19 | 16.72 | $16.88 | 8836 |
| 2025-12-18 | 16.68 | $16.73 | 13834 |
| 2025-12-17 | 16.69 | $16.82 | 25200 |
| 2025-12-16 | 16.67 | $16.73 | 2000 |
| 2025-12-15 | 16.68 | $16.69 | 4013 |
| 2025-12-12 | 16.70 | $16.70 | 11835 |
| 2025-12-11 | 16.74 | $16.83 | 5313 |
| 2025-12-10 | 16.74 | $16.78 | 4520 |
| 2025-12-09 | 16.76 | $16.83 | 13300 |
| 2025-12-08 | 16.77 | $16.78 | 2500 |
| 2025-12-05 | 16.80 | $16.83 | 2624 |
| 2025-12-04 | 16.83 | $16.85 | 4708 |
| 2025-12-03 | 16.86 | $16.86 | 6338 |
| 2025-12-02 | 16.90 | $16.86 | 12535 |
| 2025-12-01 | 16.95 | $16.81 | 6400 |
| 2025-11-28 | 17.03 | $17.13 | 1622 |
| 2025-11-26 | 17.03 | $17.23 | 6300 |
| 2025-11-25 | 17.00 | $17.19 | 9900 |
| 2025-11-24 | 16.97 | $17.12 | 5900 |
| 2025-11-21 | 16.97 | $17.09 | 3200 |
| 2025-11-20 | 16.99 | $17.06 | 6400 |
| 2025-11-19 | 17.02 | $17.14 | 5100 |
| 2025-11-18 | 17.03 | $17.14 | 4333 |
| 2025-11-17 | 17.05 | $16.99 | 3000 |
| 2025-11-14 | 17.13 | $17.17 | 6900 |
| 2025-11-13 | 17.18 | $17.03 | 5949 |
| 2025-11-12 | 17.28 | $17.23 | 4310 |
| 2025-11-11 | 17.35 | $17.39 | 3300 |
| 2025-11-10 | 17.38 | $17.40 | 4346 |
| 2025-11-07 | 17.42 | $17.49 | 8829 |
| 2025-11-06 | 17.44 | $17.64 | 8536 |
| 2025-11-05 | 17.43 | $17.41 | 2132 |
| 2025-11-04 | 17.48 | $17.41 | 2000 |
| 2025-11-03 | 17.56 | $17.48 | 4101 |
| 2025-10-31 | 17.63 | $17.54 | 16417 |
| 2025-10-30 | 17.70 | $17.73 | 4824 |
| 2025-10-29 | 17.73 | $17.82 | 4400 |
| 2025-10-28 | 17.73 | $17.82 | 2326 |
| 2025-10-27 | 17.75 | $17.91 | 3407 |
| 2025-10-24 | 17.74 | $17.91 | 2741 |
| 2025-10-23 | 17.73 | $17.69 | 1617 |
| 2025-10-22 | 17.79 | $18.00 | 6031 |
| 2025-10-21 | 17.77 | $18.02 | 1100 |
| 2025-10-20 | 17.74 | $17.96 | 9747 |
| 2025-10-17 | 17.73 | $17.73 | 2300 |
| 2025-10-16 | 17.79 | $17.70 | 2528 |
| 2025-10-15 | 17.88 | $17.77 | 5300 |
| 2025-10-14 | 17.97 | $17.63 | 5100 |
| 2025-10-13 | 18.12 | $17.86 | 3308 |
| 2025-10-10 | 18.24 | $17.75 | 6705 |
| 2025-10-09 | 18.41 | $17.97 | 7323 |
| 2025-10-08 | 18.56 | $18.30 | 8100 |
| 2025-10-07 | 18.63 | $18.54 | 1700 |
| 2025-10-06 | 18.64 | $18.48 | 1800 |
| 2025-10-03 | 18.67 | $18.55 | 4505 |
| 2025-10-02 | 18.68 | $18.60 | 4600 |
| 2025-10-01 | 18.67 | $18.71 | 5300 |
| 2025-09-30 | 18.62 | $18.55 | 2200 |
| 2025-09-29 | 18.61 | $18.60 | 3117 |
| 2025-09-26 | 18.57 | $18.40 | 6705 |
| 2025-09-25 | 18.59 | $18.38 | 2300 |
| 2025-09-24 | 18.62 | $18.40 | 1000 |
| 2025-09-23 | 18.64 | $18.50 | 4043 |
| 2025-09-22 | 18.63 | $18.54 | 4800 |
| 2025-09-19 | 18.60 | $18.65 | 1545 |
| 2025-09-18 | 18.53 | $18.46 | 1229 |
| 2025-09-17 | 18.49 | $18.48 | 1500 |
| 2025-09-16 | 18.43 | $18.66 | 3900 |
| 2025-09-15 | 18.30 | $18.58 | 3020 |
| 2025-09-12 | 18.17 | $18.44 | 3049 |
| 2025-09-11 | 18.04 | $18.21 | 14148 |
| 2025-09-10 | 17.96 | $18.07 | 4900 |
| 2025-09-09 | 17.91 | $18.05 | 4400 |
| 2025-09-08 | 17.84 | $18.10 | 5200 |
| 2025-09-05 | 17.74 | $17.98 | 14346 |
| 2025-09-04 | 17.66 | $17.58 | 1715 |
| 2025-09-03 | 17.69 | $17.36 | 8420 |
| 2025-09-02 | 17.79 | $17.34 | 5720 |
| 2025-08-29 | 17.92 | $17.34 | 12824 |
| 2025-08-28 | 18.07 | $17.93 | 1100 |
| 2025-08-27 | 18.07 | $17.87 | 1209 |
| 2025-08-26 | 18.08 | $17.97 | 5700 |
| 2025-08-25 | 18.06 | $17.99 | 1639 |
| 2025-08-22 | 18.02 | $18.12 | 4333 |
| 2025-08-21 | 17.92 | $17.92 | 1600 |
| 2025-08-20 | 17.87 | $17.98 | 6800 |
| 2025-08-19 | 17.78 | $17.76 | 1811 |
| 2025-08-18 | 17.73 | $17.72 | 1300 |
| 2025-08-15 | 17.69 | $17.69 | 2917 |
| 2025-08-14 | 17.64 | $17.69 | 1500 |
| 2025-08-13 | 17.57 | $17.72 | 5528 |
| 2025-08-12 | 17.48 | $17.52 | 2311 |
| 2025-08-11 | 17.43 | $17.40 | 3800 |
| 2025-08-08 | 17.41 | $17.43 | 1900 |
| 2025-08-07 | 17.37 | $17.30 | 3200 |
| 2025-08-06 | 17.36 | $17.39 | 1700 |
| 2025-08-05 | 17.31 | $17.39 | 4523 |
| 2025-08-04 | 17.26 | $17.46 | 2100 |
| 2025-08-01 | 17.16 | $17.31 | 1100 |
| 2025-07-31 | 17.09 | $17.40 | 21921 |
| 2025-07-30 | 16.98 | $16.98 | 3641 |
| 2025-07-29 | 16.98 | $16.93 | 8622 |
| 2025-07-28 | 16.99 | $16.86 | 2535 |
| 2025-07-25 | 17.02 | $16.93 | 3509 |
| 2025-07-24 | 17.04 | $16.91 | 27007 |
| 2025-07-23 | 17.07 | $17.06 | 3427 |
| 2025-07-22 | 17.06 | $17.12 | 4916 |
| 2025-07-21 | 17.02 | $17.02 | 8100 |
| 2025-07-18 | 17.01 | $17.03 | 10900 |
| 2025-07-17 | 16.99 | $16.97 | 12924 |
| 2025-07-16 | 16.99 | $16.80 | 10300 |
| 2025-07-15 | 17.04 | $16.88 | 9200 |
| 2025-07-14 | 17.07 | $16.95 | 4600 |
| 2025-07-11 | 17.08 | $17.13 | 5019 |
| 2025-07-10 | 17.04 | $17.20 | 3406 |
| 2025-07-09 | 16.97 | $17.01 | 6000 |
| 2025-07-08 | 16.94 | $17.04 | 1500 |
| 2025-07-07 | 16.90 | $16.91 | 6323 |
| 2025-07-03 | 16.89 | $16.92 | 3600 |
| 2025-07-02 | 16.87 | $16.92 | 8114 |
| 2025-07-01 | 16.84 | $16.78 | 13500 |
| 2025-06-30 | 16.86 | $16.66 | 44300 |
| 2025-06-27 | 16.92 | $17.03 | 3100 |
| 2025-06-26 | 16.87 | $17.09 | 5101 |
| 2025-06-25 | 16.80 | $16.95 | 4700 |
| 2025-06-24 | 16.75 | $16.92 | 5131 |
| 2025-06-23 | 16.70 | $16.78 | 1400 |
| 2025-06-20 | 16.69 | $16.76 | 2600 |
| 2025-06-18 | 16.69 | $16.70 | 3531 |
| 2025-06-17 | 16.70 | $16.63 | 2240 |
| 2025-06-16 | 16.74 | $16.78 | 5024 |
| 2025-06-13 | 16.74 | $16.74 | 2419 |
| 2025-06-12 | 16.76 | $16.78 | 3800 |
| 2025-06-11 | 16.78 | $16.76 | 12100 |
| 2025-06-10 | 16.80 | $16.88 | 2400 |
| 2025-06-09 | 16.79 | $16.77 | 6119 |
| 2025-06-06 | 16.82 | $16.81 | 2514 |
| 2025-06-05 | 16.84 | $16.85 | 2814 |
| 2025-06-04 | 16.86 | $16.84 | 8111 |
| 2025-06-03 | 16.89 | $16.80 | 826 |
| 2025-06-02 | 16.94 | $16.80 | 2500 |
| 2025-05-30 | 17.00 | $16.79 | 4300 |
| 2025-05-29 | 17.07 | $17.11 | 1700 |
| 2025-05-28 | 17.07 | $17.19 | 2000 |
| 2025-05-27 | 17.03 | $17.14 | 2031 |
| 2025-05-23 | 17.01 | $17.02 | 6500 |
| 2025-05-22 | 17.02 | $16.95 | 2000 |
| 2025-05-21 | 17.06 | $16.83 | 6948 |
| 2025-05-20 | 17.15 | $17.12 | 3400 |
| 2025-05-19 | 17.17 | $17.20 | 4829 |
| 2025-05-16 | 17.16 | $17.15 | 2527 |
| 2025-05-15 | 17.17 | $17.20 | 6800 |
| 2025-05-14 | 17.17 | $17.19 | 3100 |
| 2025-05-13 | 17.17 | $17.35 | 842 |
| 2025-05-12 | 17.13 | $17.25 | 1504 |
| 2025-05-09 | 17.10 | $17.23 | 720 |
| 2025-05-08 | 17.09 | $17.23 | 2100 |
| 2025-05-07 | 17.07 | $17.23 | 1034 |
| 2025-05-06 | 17.04 | $17.13 | 1831 |
| 2025-05-05 | 17.05 | $17.10 | 3800 |
| 2025-05-02 | 17.08 | $17.16 | 3400 |
| 2025-05-01 | 17.09 | $17.15 | 4616 |
| 2025-04-30 | 17.11 | $17.14 | 2100 |
| 2025-04-29 | 17.15 | $17.36 | 2500 |
| 2025-04-28 | 17.12 | $17.29 | 2535 |
| 2025-04-25 | 17.12 | $17.37 | 2800 |
| 2025-04-24 | 17.09 | $17.39 | 5900 |
| 2025-04-23 | 17.06 | $17.28 | 1400 |
| 2025-04-22 | 17.06 | $17.27 | 9400 |
| 2025-04-21 | 17.07 | $17.20 | 2000 |
| 2025-04-17 | 17.11 | $17.43 | 1230 |
| 2025-04-16 | 17.09 | $17.42 | 4419 |
| 2025-04-15 | 17.08 | $17.15 | 3800 |
| 2025-04-14 | 17.15 | $17.13 | 4720 |
| 2025-04-11 | 17.26 | $17.05 | 9637 |
| 2025-04-10 | 17.42 | $17.26 | 7100 |
| 2025-04-09 | 17.55 | $17.58 | 4707 |
| 2025-04-08 | 17.62 | $17.08 | 7300 |
| 2025-04-07 | 17.86 | $17.24 | 12311 |
| 2025-04-04 | 18.11 | $17.70 | 6100 |
| 2025-04-03 | 18.27 | $17.83 | 7700 |
| 2025-04-02 | 18.42 | $18.24 | 3919 |
| 2025-04-01 | 18.48 | $18.24 | 1610 |
| 2025-03-31 | 18.54 | $18.13 | 45800 |
| 2025-03-28 | 18.66 | $18.49 | 1600 |
| 2025-03-27 | 18.68 | $18.56 | 4200 |
| 2025-03-26 | 18.69 | $18.57 | 17300 |
| 2025-03-25 | 18.69 | $18.65 | 2332 |
| 2025-03-24 | 18.66 | $18.46 | 914 |
| 2025-03-21 | 18.68 | $18.63 | 1338 |
| 2025-03-20 | 18.65 | $18.60 | 1438 |
| 2025-03-19 | 18.62 | $18.49 | 2400 |
| 2025-03-18 | 18.61 | $18.66 | 2000 |
| 2025-03-17 | 18.54 | $18.66 | 3332 |
| 2025-03-14 | 18.45 | $18.46 | 4500 |
| 2025-03-13 | 18.41 | $18.38 | 3700 |
| 2025-03-12 | 18.38 | $18.18 | 1900 |
| 2025-03-11 | 18.40 | $18.37 | 5000 |
| 2025-03-10 | 18.37 | $18.10 | 2800 |
| 2025-03-07 | 18.41 | $18.36 | 4200 |
| 2025-03-06 | 18.37 | $18.50 | 11700 |
| 2025-03-05 | 18.27 | $18.29 | 14017 |
| 2025-03-04 | 18.22 | $18.34 | 11900 |
| 2025-03-03 | 18.14 | $18.30 | 32242 |
| 2025-02-28 | 18.05 | $17.92 | 18932 |
| 2025-02-27 | 18.06 | $18.11 | 1238 |
| 2025-02-26 | 18.01 | $18.24 | 1912 |
| 2025-02-25 | 17.91 | $18.28 | 2533 |
| 2025-02-24 | 17.77 | $17.88 | 3822 |
| 2025-02-21 | 17.73 | $17.77 | 3302 |
| 2025-02-20 | 17.71 | $17.80 | 2400 |
| 2025-02-19 | 17.68 | $17.67 | 13733 |
| 2025-02-18 | 17.69 | $17.75 | 8207 |
| 2025-02-14 | 17.67 | $17.84 | 2500 |
| 2025-02-13 | 17.62 | $17.69 | 10717 |
| 2025-02-12 | 17.61 | $17.40 | 6032 |
| 2025-02-11 | 17.69 | $17.54 | 3333 |
| 2025-02-10 | 17.75 | $17.70 | 22400 |
| 2025-02-07 | 17.77 | $17.60 | 6400 |
| 2025-02-06 | 17.82 | $17.75 | 6800 |
| 2025-02-05 | 17.84 | $17.84 | 7000 |
| 2025-02-04 | 17.83 | $17.57 | 6500 |
| 2025-02-03 | 17.91 | $17.52 | 2500 |
| 2025-01-31 | 18.02 | $17.69 | 6900 |
| 2025-01-30 | 18.10 | $17.82 | 17943 |
| 2025-01-29 | 18.15 | $18.00 | 2408 |
| 2025-01-28 | 18.16 | $18.24 | 1835 |
| 2025-01-27 | 18.09 | $18.47 | 10000 |
| 2025-01-24 | 17.93 | $18.09 | 14419 |
| 2025-01-23 | 17.86 | $17.95 | 2111 |
| 2025-01-22 | 17.81 | $18.04 | 9400 |
| 2025-01-21 | 17.73 | $18.16 | 3811 |
| 2025-01-17 | 17.60 | $17.87 | 6308 |
| 2025-01-16 | 17.53 | $17.98 | 6000 |
| 2025-01-15 | 17.41 | $17.99 | 9737 |
| 2025-01-14 | 17.27 | $17.40 | 18400 |
| 2025-01-13 | 17.28 | $17.19 | 15539 |
| 2025-01-10 | 17.38 | $17.29 | 3614 |
| 2025-01-08 | 17.47 | $17.63 | 13700 |
| 2025-01-07 | 17.47 | $17.61 | 5017 |
| 2025-01-06 | 17.49 | $17.88 | 2114 |
| 2025-01-03 | 17.44 | $17.96 | 6700 |
| 2025-01-02 | 17.35 | $17.77 | 10700 |
| 2024-12-31 | 17.31 | $17.32 | 100632 |
| 2024-12-30 | 17.41 | $17.49 | 12909 |
| 2024-12-27 | 17.49 | $17.38 | 9400 |
| 2024-12-26 | 17.63 | $17.44 | 10800 |
| 2024-12-24 | 17.79 | $17.50 | 17022 |
| 2024-12-23 | 17.98 | $17.77 | 6100 |
| 2024-12-20 | 18.12 | $18.09 | 6947 |
| 2024-12-19 | 18.20 | $17.92 | 29400 |
| 2024-12-18 | 18.35 | $18.17 | 3600 |
| 2024-12-17 | 18.47 | $18.48 | 14800 |
| 2024-12-16 | 18.51 | $18.30 | 9500 |
| 2024-12-13 | 18.63 | $18.35 | 11118 |
| 2024-12-12 | 18.76 | $18.56 | 8708 |
| 2024-12-11 | 18.85 | $18.85 | 11708 |
| 2024-12-10 | 18.87 | $18.92 | 19507 |
| 2024-12-09 | 18.88 | $18.97 | 8300 |
| 2024-12-06 | 18.87 | $18.98 | 4800 |
| 2024-12-05 | 18.87 | $18.99 | 4300 |
| 2024-12-04 | 18.86 | $18.96 | 10304 |
| 2024-12-03 | 18.86 | $18.91 | 12100 |
| 2024-12-02 | 18.88 | $18.85 | 3700 |
| 2024-11-29 | 18.93 | $19.21 | 1500 |
| 2024-11-27 | 18.88 | $19.20 | 3800 |
| 2024-11-26 | 18.82 | $19.02 | 1529 |
| 2024-11-25 | 18.81 | $19.25 | 7525 |
| 2024-11-22 | 18.73 | $18.90 | 3800 |
| 2024-11-21 | 18.75 | $18.88 | 11633 |
| 2024-11-20 | 18.78 | $18.73 | 2000 |
| 2024-11-19 | 18.88 | $18.79 | 2400 |
| 2024-11-18 | 18.98 | $18.89 | 1400 |
| 2024-11-15 | 19.08 | $18.96 | 2409 |
| 2024-11-14 | 19.18 | $19.08 | 1410 |
| 2024-11-13 | 19.27 | $19.11 | 6544 |
| 2024-11-12 | 19.37 | $19.20 | 19000 |
| 2024-11-11 | 19.47 | $19.45 | 4432 |
| 2024-11-08 | 19.51 | $19.60 | 6300 |
| 2024-11-07 | 19.52 | $19.54 | 10000 |
| 2024-11-06 | 19.54 | $19.52 | 4500 |
| 2024-11-05 | 19.59 | $19.68 | 24321 |
| 2024-11-04 | 19.59 | $19.58 | 1403 |
| 2024-11-01 | 19.63 | $19.24 | 4500 |
| 2024-10-31 | 19.78 | $19.60 | 7835 |
| 2024-10-30 | 19.85 | $19.70 | 20140 |
| 2024-10-29 | 19.91 | $19.82 | 2500 |
| 2024-10-28 | 19.94 | $19.87 | 7800 |
| 2024-10-25 | 19.96 | $19.90 | 6546 |
| 2024-10-24 | 19.98 | $19.78 | 6728 |
| 2024-10-23 | 20.03 | $19.88 | 3600 |
| 2024-10-22 | 20.06 | $20.00 | 8929 |
| 2024-10-21 | 20.06 | $19.83 | 2607 |
| 2024-10-18 | 20.11 | $20.10 | 7500 |
| 2024-10-17 | 20.09 | $20.15 | 2833 |
| 2024-10-16 | 20.04 | $20.27 | 7918 |
| 2024-10-15 | 19.94 | $20.09 | 6937 |
| 2024-10-14 | 19.87 | $19.79 | 1921 |
| 2024-10-11 | 19.88 | $19.80 | 3900 |
| 2024-10-10 | 19.88 | $19.66 | 3000 |
| 2024-10-09 | 19.93 | $19.74 | 1540 |
| 2024-10-08 | 19.96 | $19.70 | 5111 |
| 2024-10-07 | 20.00 | $19.81 | 5044 |
| 2024-10-04 | 20.02 | $19.88 | 8300 |
| 2024-10-03 | 20.02 | $19.91 | 2421 |
| 2024-10-02 | 19.99 | $19.86 | 3100 |
| 2024-10-01 | 19.98 | $19.68 | 3006 |
| 2024-09-30 | 20.01 | $19.76 | 8500 |
| 2024-09-27 | 20.03 | $19.89 | 3600 |
| 2024-09-26 | 19.99 | $19.95 | 4105 |
| 2024-09-25 | 19.93 | $20.03 | 7300 |
| 2024-09-24 | 19.81 | $19.89 | 4100 |
| 2024-09-23 | 19.72 | $19.90 | 3737 |
| 2024-09-20 | 19.59 | $19.87 | 2800 |
| 2024-09-19 | 19.44 | $19.89 | 4500 |
| 2024-09-18 | 19.25 | $19.66 | 21007 |
| 2024-09-17 | 19.09 | $19.38 | 3900 |
| 2024-09-16 | 18.98 | $19.18 | 5424 |
| 2024-09-13 | 18.90 | $19.14 | 5200 |
| 2024-09-12 | 18.83 | $18.94 | 5000 |
| 2024-09-11 | 18.79 | $18.80 | 3200 |
| 2024-09-10 | 18.80 | $18.80 | 4534 |
| 2024-09-09 | 18.81 | $18.80 | 5600 |
| 2024-09-06 | 18.82 | $18.65 | 6428 |
| 2024-09-05 | 18.88 | $18.73 | 11600 |
| 2024-09-04 | 18.92 | $18.63 | 7313 |
| 2024-09-03 | 19.01 | $18.42 | 13909 |
| 2024-08-30 | 19.18 | $18.48 | 69833 |
| 2024-08-29 | 19.36 | $19.30 | 2200 |
| 2024-08-28 | 19.32 | $19.20 | 2600 |
| 2024-08-27 | 19.30 | $19.27 | 814 |
| 2024-08-26 | 19.25 | $19.27 | 5027 |
| 2024-08-23 | 19.19 | $19.24 | 3100 |
| 2024-08-22 | 19.11 | $19.19 | 6625 |
| 2024-08-21 | 19.03 | $19.35 | 2600 |
| 2024-08-20 | 18.88 | $19.10 | 3725 |
| 2024-08-19 | 18.77 | $19.00 | 3728 |
| 2024-08-16 | 18.67 | $18.82 | 3200 |
| 2024-08-15 | 18.60 | $18.70 | 1447 |
| 2024-08-14 | 18.55 | $18.70 | 9115 |
| 2024-08-13 | 18.49 | $18.39 | 3613 |
| 2024-08-12 | 18.51 | $18.42 | 3102 |
| 2024-08-09 | 18.53 | $18.57 | 4230 |
| 2024-08-08 | 18.50 | $18.72 | 3015 |
| 2024-08-07 | 18.43 | $18.66 | 3629 |
| 2024-08-06 | 18.35 | $18.57 | 16700 |
| 2024-08-05 | 18.28 | $18.27 | 4117 |
| 2024-08-02 | 18.30 | $18.50 | 5704 |
| 2024-08-01 | 18.25 | $18.24 | 7414 |
| 2024-07-31 | 18.27 | $18.25 | 10446 |
| 2024-07-30 | 18.29 | $18.10 | 5813 |
| 2024-07-29 | 18.37 | $18.21 | 2800 |
| 2024-07-26 | 18.43 | $18.24 | 6422 |
| 2024-07-25 | 18.49 | $18.16 | 7323 |
| 2024-07-24 | 18.59 | $18.31 | 4502 |
| 2024-07-23 | 18.67 | $18.49 | 3903 |
| 2024-07-22 | 18.70 | $18.52 | 8500 |
| 2024-07-19 | 18.73 | $18.52 | 7630 |
| 2024-07-18 | 18.76 | $18.92 | 2133 |
| 2024-07-17 | 18.67 | $18.90 | 5417 |
| 2024-07-16 | 18.56 | $18.70 | 1402 |
| 2024-07-15 | 18.49 | $18.65 | 2800 |
| 2024-07-12 | 18.42 | $18.68 | 2415 |
| 2024-07-11 | 18.33 | $18.51 | 4000 |
| 2024-07-10 | 18.26 | $18.27 | 819 |
| 2024-07-09 | 18.27 | $18.22 | 3900 |
| 2024-07-08 | 18.28 | $18.41 | 1444 |
| 2024-07-05 | 18.24 | $18.33 | 2432 |
| 2024-07-03 | 18.22 | $18.37 | 2100 |
| 2024-07-02 | 18.19 | $18.06 | 1500 |
| 2024-07-01 | 18.24 | $18.09 | 9141 |
| 2024-06-28 | 18.30 | $18.15 | 2911 |
| 2024-06-27 | 18.35 | $18.25 | 7019 |
| 2024-06-26 | 18.38 | $18.48 | 2532 |
| 2024-06-25 | 18.34 | $18.30 | 3900 |
| 2024-06-24 | 18.35 | $18.48 | 1100 |
| 2024-06-21 | 18.31 | $18.36 | 1400 |
| 2024-06-20 | 18.29 | $18.27 | 4100 |
| 2024-06-18 | 18.31 | $18.28 | 2711 |
| 2024-06-17 | 18.32 | $18.41 | 3300 |
| 2024-06-14 | 18.29 | $18.31 | 1247 |
| 2024-06-13 | 18.30 | $18.29 | 3000 |
| 2024-06-12 | 18.30 | $18.23 | 3526 |
| 2024-06-11 | 18.34 | $18.24 | 3826 |
| 2024-06-10 | 18.37 | $18.35 | 2423 |
| 2024-06-07 | 18.38 | $18.45 | 3100 |
| 2024-06-06 | 18.35 | $18.48 | 5500 |
| 2024-06-05 | 18.32 | $18.15 | 5624 |
| 2024-06-04 | 18.38 | $18.40 | 2700 |
| 2024-06-03 | 18.37 | $18.37 | 3506 |
| 2024-05-31 | 18.38 | $18.28 | 133839 |
| 2024-05-30 | 18.41 | $18.26 | 20543 |
| 2024-05-29 | 18.46 | $18.32 | 4800 |
| 2024-05-28 | 18.50 | $18.46 | 16700 |
| 2024-05-24 | 18.50 | $18.53 | 6916 |
| 2024-05-23 | 18.48 | $18.46 | 11129 |
| 2024-05-22 | 18.48 | $18.48 | 1600 |
| 2024-05-21 | 18.47 | $18.52 | 2500 |
| 2024-05-20 | 18.44 | $18.55 | 2304 |
| 2024-05-17 | 18.40 | $18.53 | 2900 |
| 2024-05-16 | 18.36 | $18.50 | 6513 |
| 2024-05-15 | 18.32 | $18.56 | 2000 |
| 2024-05-14 | 18.25 | $18.24 | 5300 |
| 2024-05-13 | 18.28 | $18.33 | 4229 |
| 2024-05-10 | 18.27 | $18.29 | 1335 |
| 2024-05-09 | 18.29 | $18.25 | 3739 |
| 2024-05-08 | 18.31 | $18.38 | 3900 |
| 2024-05-07 | 18.31 | $18.60 | 5400 |
| 2024-05-06 | 18.24 | $18.55 | 3348 |
| 2024-05-03 | 18.17 | $18.51 | 1823 |
| 2024-05-02 | 18.09 | $18.26 | 10200 |
| 2024-05-01 | 18.09 | $18.32 | 3700 |
| 2024-04-30 | 18.07 | $17.96 | 8404 |
| 2024-04-29 | 18.16 | $18.25 | 6210 |
| 2024-04-26 | 18.18 | $18.22 | 2210 |
| 2024-04-25 | 18.23 | $18.15 | 8400 |
| 2024-04-24 | 18.30 | $18.46 | 1800 |
| 2024-04-23 | 18.30 | $18.63 | 3212 |
| 2024-04-22 | 18.25 | $18.40 | 4516 |
| 2024-04-19 | 18.26 | $18.22 | 500 |
| 2024-04-18 | 18.34 | $18.22 | 4927 |
| 2024-04-17 | 18.44 | $18.34 | 1329 |
| 2024-04-16 | 18.52 | $18.20 | 3938 |
| 2024-04-15 | 18.67 | $18.11 | 20200 |
| 2024-04-12 | 18.88 | $18.68 | 12027 |
| 2024-04-11 | 18.96 | $18.60 | 14821 |
| 2024-04-10 | 19.08 | $18.83 | 8204 |
| 2024-04-09 | 19.16 | $19.18 | 1134 |
| 2024-04-08 | 19.13 | $19.18 | 2800 |
| 2024-04-05 | 19.10 | $19.17 | 8009 |
| 2024-04-04 | 19.07 | $19.17 | 2428 |
| 2024-04-03 | 19.02 | $19.07 | 6200 |
| 2024-04-02 | 19.00 | $18.98 | 5107 |
| 2024-04-01 | 19.00 | $19.06 | 7147 |
| 2024-03-28 | 18.97 | $18.86 | 4445 |
| 2024-03-27 | 19.00 | $19.01 | 3900 |
| 2024-03-26 | 18.98 | $18.74 | 6438 |
| 2024-03-25 | 19.04 | $18.90 | 11306 |
| 2024-03-22 | 19.07 | $19.20 | 1200 |
| 2024-03-21 | 19.00 | $18.97 | 9200 |
| 2024-03-20 | 18.99 | $19.03 | 6430 |
| 2024-03-19 | 18.96 | $18.98 | 6010 |
| 2024-03-18 | 18.93 | $18.80 | 5800 |
| 2024-03-15 | 18.95 | $18.98 | 3817 |
| 2024-03-14 | 18.92 | $18.92 | 4300 |
| 2024-03-13 | 18.89 | $18.95 | 9919 |
| 2024-03-12 | 18.85 | $18.82 | 2627 |
| 2024-03-11 | 18.83 | $18.97 | 3100 |
| 2024-03-08 | 18.77 | $18.92 | 5400 |
| 2024-03-07 | 18.70 | $18.75 | 3220 |
| 2024-03-06 | 18.67 | $18.66 | 6137 |
| 2024-03-05 | 18.66 | $18.66 | 3143 |
| 2024-03-04 | 18.64 | $18.57 | 4000 |
| 2024-03-01 | 18.65 | $18.51 | 3300 |
| 2024-02-29 | 18.68 | $18.46 | 5935 |
| 2024-02-28 | 18.73 | $18.49 | 1731 |
| 2024-02-27 | 18.77 | $18.78 | 3000 |
| 2024-02-26 | 18.73 | $18.91 | 7741 |
| 2024-02-23 | 18.63 | $18.92 | 9917 |
| 2024-02-22 | 18.51 | $18.47 | 2001 |
| 2024-02-21 | 18.50 | $18.45 | 4700 |
| 2024-02-20 | 18.49 | $18.41 | 1017 |
| 2024-02-16 | 18.49 | $18.26 | 2100 |
| 2024-02-15 | 18.54 | $18.45 | 3915 |
| 2024-02-14 | 18.53 | $18.40 | 3345 |
| 2024-02-13 | 18.53 | $18.43 | 1900 |
| 2024-02-12 | 18.52 | $18.59 | 7711 |
| 2024-02-09 | 18.45 | $18.44 | 5400 |
| 2024-02-08 | 18.40 | $18.36 | 7613 |
| 2024-02-07 | 18.37 | $18.43 | 4717 |
| 2024-02-06 | 18.31 | $18.21 | 9700 |
| 2024-02-05 | 18.30 | $18.28 | 37314 |
| 2024-02-02 | 18.26 | $18.30 | 3300 |
| 2024-02-01 | 18.20 | $18.37 | 28100 |
| 2024-01-31 | 18.11 | $18.09 | 23330 |
| 2024-01-30 | 18.08 | $17.99 | 4414 |
| 2024-01-29 | 18.07 | $18.05 | 4400 |
| 2024-01-26 | 18.03 | $18.02 | 3400 |
| 2024-01-25 | 17.99 | $18.04 | 28800 |
| 2024-01-24 | 17.94 | $18.02 | 6716 |
| 2024-01-23 | 17.87 | $18.03 | 4500 |
| 2024-01-22 | 17.79 | $17.85 | 14110 |
| 2024-01-19 | 17.74 | $17.60 | 1900 |
| 2024-01-18 | 17.76 | $17.70 | 3533 |
| 2024-01-17 | 17.74 | $17.78 | 4500 |
| 2024-01-16 | 17.70 | $17.73 | 1900 |
| 2024-01-12 | 17.65 | $17.83 | 5700 |
| 2024-01-11 | 17.57 | $17.60 | 4400 |
| 2024-01-10 | 17.53 | $17.58 | 1100 |
| 2024-01-09 | 17.49 | $17.53 | 2310 |
| 2024-01-08 | 17.45 | $17.43 | 5800 |
| 2024-01-05 | 17.44 | $17.46 | 2227 |
| 2024-01-04 | 17.41 | $17.39 | 3300 |
| 2024-01-03 | 17.40 | $17.38 | 7501 |
| 2024-01-02 | 17.38 | $17.39 | 3600 |
| 2023-12-29 | 17.35 | $17.19 | 10600 |
| 2023-12-28 | 17.38 | $17.42 | 6900 |
| 2023-12-27 | 17.34 | $17.40 | 5425 |
| 2023-12-26 | 17.29 | $17.41 | 3512 |
| 2023-12-22 | 17.23 | $17.22 | 4200 |
| 2023-12-21 | 17.21 | $17.23 | 12800 |
| 2023-12-20 | 17.18 | $17.05 | 14705 |
| 2023-12-19 | 17.20 | $17.01 | 3310 |
| 2023-12-18 | 17.23 | $16.89 | 13540 |
| 2023-12-15 | 17.31 | $17.18 | 12106 |
| 2023-12-14 | 17.31 | $17.50 | 6320 |
| 2023-12-13 | 17.20 | $17.35 | 11800 |
| 2023-12-12 | 17.11 | $16.66 | 12300 |
| 2023-12-11 | 17.22 | $16.74 | 8146 |
| 2023-12-08 | 17.32 | $17.20 | 2100 |
| 2023-12-07 | 17.29 | $17.18 | 18204 |
| 2023-12-06 | 17.26 | $17.20 | 15200 |
| 2023-12-05 | 17.21 | $17.15 | 7947 |
| 2023-12-04 | 17.16 | $17.06 | 13543 |
| 2023-12-01 | 17.13 | $17.25 | 22009 |
| 2023-11-30 | 17.02 | $17.43 | 127500 |
| 2023-11-29 | 16.82 | $16.50 | 6300 |
| 2023-11-28 | 16.87 | $16.75 | 14300 |
| 2023-11-27 | 16.85 | $16.69 | 16000 |
| 2023-11-24 | 16.84 | $16.86 | 2200 |
| 2023-11-22 | 16.77 | $16.66 | 10630 |
| 2023-11-21 | 16.75 | $16.60 | 2042 |
| 2023-11-20 | 16.73 | $16.77 | 16200 |
| 2023-11-17 | 16.65 | $16.45 | 10122 |
| 2023-11-16 | 16.65 | $16.70 | 16500 |
| 2023-11-15 | 16.56 | $16.65 | 600 |
| 2023-11-14 | 16.47 | $16.65 | 24142 |
| 2023-11-13 | 16.36 | $16.40 | 3233 |
| 2023-11-10 | 16.30 | $16.29 | 1642 |
| 2023-11-09 | 16.25 | $16.21 | 39900 |
| 2023-11-08 | 16.22 | $16.23 | 2231 |
| 2023-11-07 | 16.17 | $16.24 | 7700 |
| 2023-11-06 | 16.11 | $16.38 | 1900 |
| 2023-11-03 | 15.98 | $16.38 | 7300 |
| 2023-11-02 | 15.83 | $16.49 | 11030 |
| 2023-11-01 | 15.61 | $15.88 | 5602 |
| 2023-10-31 | 15.54 | $15.80 | 16913 |
| 2023-10-30 | 15.48 | $15.61 | 1003 |
| 2023-10-27 | 15.47 | $15.67 | 6805 |
| 2023-10-26 | 15.44 | $15.82 | 19207 |
| 2023-10-25 | 15.36 | $15.40 | 7000 |
| 2023-10-24 | 15.40 | $15.54 | 5914 |
| 2023-10-23 | 15.41 | $15.33 | 16500 |
| 2023-10-20 | 15.49 | $15.38 | 8200 |
| 2023-10-19 | 15.58 | $15.48 | 3400 |
| 2023-10-18 | 15.65 | $15.48 | 2940 |
| 2023-10-17 | 15.75 | $15.65 | 21000 |
| 2023-10-16 | 15.82 | $15.80 | 5400 |
| 2023-10-13 | 15.86 | $15.90 | 2300 |
| 2023-10-12 | 15.88 | $15.88 | 1809 |
| 2023-10-11 | 15.91 | $16.11 | 2000 |
| 2023-10-10 | 15.88 | $15.89 | 1528 |
| 2023-10-09 | 15.92 | $15.94 | 3819 |
| 2023-10-06 | 15.95 | $15.80 | 9000 |
| 2023-10-05 | 16.03 | $16.07 | 10100 |
| 2023-10-04 | 16.05 | $16.04 | 9025 |
| 2023-10-03 | 16.09 | $15.94 | 16941 |
| 2023-10-02 | 16.16 | $16.15 | 4000 |
| 2023-09-29 | 16.19 | $16.32 | 21333 |
| 2023-09-28 | 16.18 | $16.22 | 4700 |
| 2023-09-27 | 16.19 | $16.15 | 7644 |
| 2023-09-26 | 16.24 | $16.05 | 9100 |
| 2023-09-25 | 16.32 | $16.20 | 2943 |
| 2023-09-22 | 16.38 | $16.22 | 2948 |
| 2023-09-21 | 16.45 | $16.18 | 5100 |
| 2023-09-20 | 16.54 | $16.55 | 8800 |
| 2023-09-19 | 16.54 | $16.63 | 12047 |
| 2023-09-18 | 16.52 | $16.61 | 3326 |
| 2023-09-15 | 16.49 | $16.71 | 3100 |
| 2023-09-14 | 16.43 | $16.55 | 1700 |
| 2023-09-13 | 16.41 | $16.52 | 1700 |
| 2023-09-12 | 16.39 | $16.61 | 1247 |
| 2023-09-11 | 16.34 | $16.43 | 1000 |
| 2023-09-08 | 16.34 | $16.66 | 1342 |
| 2023-09-07 | 16.27 | $16.59 | 1024 |
| 2023-09-06 | 16.22 | $16.45 | 6904 |
| 2023-09-05 | 16.19 | $16.35 | 20000 |
| 2023-09-01 | 16.20 | $16.24 | 1105 |
| 2023-08-31 | 16.25 | $16.50 | 11500 |
| 2023-08-30 | 16.23 | $16.28 | 3600 |
| 2023-08-29 | 16.27 | $16.35 | 5123 |
| 2023-08-28 | 16.31 | $16.30 | 7500 |
| 2023-08-25 | 16.38 | $16.20 | 5137 |
| 2023-08-24 | 16.50 | $16.34 | 1800 |
| 2023-08-23 | 16.61 | $16.48 | 5148 |
| 2023-08-22 | 16.70 | $16.27 | 800 |
| 2023-08-21 | 16.87 | $16.35 | 10300 |
| 2023-08-18 | 17.06 | $16.70 | 3714 |
| 2023-08-17 | 17.17 | $16.83 | 7044 |
| 2023-08-16 | 17.27 | $17.10 | 3200 |
| 2023-08-15 | 17.31 | $17.01 | 2529 |
| 2023-08-14 | 17.38 | $17.24 | 2100 |
| 2023-08-11 | 17.38 | $17.21 | 3519 |
| 2023-08-10 | 17.40 | $17.20 | 2200 |
| 2023-08-09 | 17.42 | $17.36 | 500 |
| 2023-08-08 | 17.38 | $17.17 | 600 |
| 2023-08-07 | 17.40 | $17.24 | 5700 |
| 2023-08-04 | 17.39 | $17.22 | 9200 |
| 2023-08-03 | 17.39 | $17.28 | 2444 |
| 2023-08-02 | 17.36 | $17.34 | 11616 |
| 2023-08-01 | 17.29 | $17.43 | 2131 |
| 2023-07-31 | 17.18 | $17.64 | 11200 |
| 2023-07-28 | 16.98 | $17.22 | 19200 |
| 2023-07-27 | 16.86 | $16.53 | 3100 |
| 2023-07-26 | 16.93 | $16.98 | 3600 |
| 2023-07-25 | 16.87 | $16.76 | 4336 |
| 2023-07-24 | 16.87 | $16.91 | 946 |
| 2023-07-21 | 16.81 | $16.80 | 2100 |
| 2023-07-20 | 16.77 | $16.80 | 13910 |
| 2023-07-19 | 16.73 | $16.79 | 3321 |
| 2023-07-18 | 16.67 | $16.77 | 13307 |
| 2023-07-17 | 16.61 | $16.54 | 26900 |
| 2023-07-14 | 16.60 | $16.59 | 1100 |
| 2023-07-13 | 16.57 | $16.84 | 4000 |
| 2023-07-12 | 16.46 | $16.64 | 2720 |
| 2023-07-11 | 16.38 | $16.58 | 3921 |
| 2023-07-10 | 16.31 | $16.38 | 15000 |
| 2023-07-07 | 16.28 | $16.21 | 1700 |
| 2023-07-06 | 16.30 | $16.17 | 3449 |
| 2023-07-05 | 16.34 | $16.45 | 2200 |
| 2023-07-03 | 16.30 | $16.50 | 8332 |
| 2023-06-30 | 16.23 | $16.37 | 39109 |
| 2023-06-29 | 16.20 | $16.10 | 8300 |
| 2023-06-28 | 16.23 | $16.38 | 12920 |
| 2023-06-27 | 16.20 | $16.12 | 8727 |
| 2023-06-26 | 16.23 | $16.23 | 802 |
| 2023-06-23 | 16.24 | $16.14 | 1700 |
| 2023-06-22 | 16.28 | $16.18 | 3224 |
| 2023-06-21 | 16.32 | $16.19 | 2400 |
| 2023-06-20 | 16.36 | $16.29 | 5300 |
| 2023-06-16 | 16.38 | $16.36 | 6139 |
| 2023-06-15 | 16.38 | $16.31 | 9510 |
| 2023-06-14 | 16.41 | $16.21 | 6535 |
| 2023-06-13 | 16.46 | $16.43 | 8745 |
| 2023-06-12 | 16.46 | $16.18 | 536 |
| 2023-06-09 | 16.54 | $16.43 | 3300 |
| 2023-06-08 | 16.56 | $16.51 | 2713 |
| 2023-06-07 | 16.55 | $16.69 | 3949 |
| 2023-06-06 | 16.49 | $16.70 | 24000 |
| 2023-06-05 | 16.41 | $16.55 | 4100 |
| 2023-06-02 | 16.35 | $16.65 | 7734 |
| 2023-06-01 | 16.26 | $16.45 | 6807 |
| 2023-05-31 | 16.21 | $16.38 | 27300 |
| 2023-05-30 | 16.17 | $16.08 | 5003 |
| 2023-05-26 | 16.22 | $16.30 | 8100 |
| 2023-05-25 | 16.22 | $16.19 | 2700 |
| 2023-05-24 | 16.25 | $16.33 | 3200 |
| 2023-05-23 | 16.25 | $16.47 | 4400 |
| 2023-05-22 | 16.21 | $16.43 | 4500 |
| 2023-05-19 | 16.17 | $16.25 | 2400 |
| 2023-05-18 | 16.18 | $16.36 | 4500 |
| 2023-05-17 | 16.17 | $16.43 | 10900 |
| 2023-05-16 | 16.14 | $16.06 | 16142 |
| 2023-05-15 | 16.22 | $16.18 | 26400 |
| 2023-05-12 | 16.28 | $16.42 | 5144 |
| 2023-05-11 | 16.28 | $16.30 | 7500 |
| 2023-05-10 | 16.33 | $16.43 | 13300 |
| 2023-05-09 | 16.36 | $16.24 | 4840 |
| 2023-05-08 | 16.45 | $16.35 | 16800 |
| 2023-05-05 | 16.53 | $16.08 | 14913 |
| 2023-05-04 | 16.72 | $16.00 | 8846 |
| 2023-05-03 | 16.97 | $16.61 | 3000 |
| 2023-05-02 | 17.09 | $16.93 | 6221 |
| 2023-05-01 | 17.14 | $17.16 | 5500 |
| 2023-04-28 | 17.12 | $17.35 | 17846 |
| 2023-04-27 | 17.04 | $16.97 | 2000 |
| 2023-04-26 | 17.06 | $17.09 | 2100 |
| 2023-04-25 | 17.05 | $17.04 | 1626 |
| 2023-04-24 | 17.06 | $17.28 | 2727 |
| 2023-04-21 | 16.99 | $17.24 | 448 |
| 2023-04-20 | 16.92 | $17.12 | 2801 |
| 2023-04-19 | 16.88 | $17.16 | 1400 |
| 2023-04-18 | 16.82 | $16.95 | 500 |
| 2023-04-17 | 16.81 | $16.95 | 13344 |
| 2023-04-14 | 16.80 | $16.83 | 4425 |
| 2023-04-13 | 16.84 | $16.94 | 4600 |
| 2023-04-12 | 16.85 | $16.90 | 5000 |
| 2023-04-11 | 16.88 | $16.90 | 19500 |
| 2023-04-10 | 16.92 | $17.07 | 2429 |
| 2023-04-06 | 16.93 | $16.85 | 18642 |
| 2023-04-05 | 17.00 | $16.90 | 45912 |
| 2023-04-04 | 17.08 | $17.14 | 16104 |
| 2023-04-03 | 17.10 | $17.20 | 20900 |
| 2023-03-31 | 17.12 | $17.20 | 36600 |
| 2023-03-30 | 17.14 | $17.20 | 53600 |
| 2023-03-29 | 17.17 | $17.22 | 23338 |
| 2023-03-28 | 17.20 | $17.31 | 2816 |
| 2023-03-27 | 17.22 | $17.38 | 10600 |
| 2023-03-24 | 17.22 | $17.46 | 9100 |
| 2023-03-23 | 17.21 | $17.19 | 16613 |
| 2023-03-22 | 17.28 | $17.43 | 1520 |
| 2023-03-21 | 17.29 | $17.48 | 3810 |
| 2023-03-20 | 17.29 | $17.39 | 4600 |
| 2023-03-17 | 17.33 | $17.80 | 3600 |
| 2023-03-16 | 17.25 | $17.89 | 3900 |
| 2023-03-15 | 17.13 | $16.82 | 4700 |
| 2023-03-14 | 17.33 | $17.50 | 9513 |
| 2023-03-13 | 17.37 | $17.16 | 10144 |
| 2023-03-10 | 17.52 | $17.51 | 1900 |
| 2023-03-09 | 17.61 | $17.29 | 4514 |
| 2023-03-08 | 17.79 | $17.87 | 1406 |
| 2023-03-07 | 17.82 | $17.75 | 8319 |
| 2023-03-06 | 17.91 | $17.83 | 19706 |
| 2023-03-03 | 17.99 | $17.91 | 6028 |
| 2023-03-02 | 18.07 | $18.04 | 3800 |
| 2023-03-01 | 18.13 | $18.16 | 2100 |
| 2023-02-28 | 18.16 | $18.19 | 15247 |
| 2023-02-27 | 18.20 | $17.77 | 2116 |
| 2023-02-24 | 18.37 | $18.21 | 7800 |
| 2023-02-23 | 18.44 | $18.20 | 2231 |
| 2023-02-22 | 18.54 | $18.00 | 26410 |
| 2023-02-21 | 18.71 | $18.23 | 9207 |
| 2023-02-17 | 18.85 | $18.52 | 4600 |
| 2023-02-16 | 18.93 | $18.52 | 3411 |
| 2023-02-15 | 19.02 | $18.96 | 2600 |
| 2023-02-14 | 18.98 | $18.95 | 7907 |
| 2023-02-13 | 18.93 | $18.71 | 13319 |
| 2023-02-10 | 18.94 | $18.80 | 17500 |
| 2023-02-09 | 18.92 | $18.79 | 22700 |
| 2023-02-08 | 18.90 | $18.63 | 7637 |
| 2023-02-07 | 18.91 | $18.63 | 17200 |
| 2023-02-06 | 18.92 | $18.57 | 4311 |
| 2023-02-03 | 18.94 | $18.57 | 6700 |
| 2023-02-02 | 18.96 | $19.00 | 12500 |
| 2023-02-01 | 18.85 | $18.99 | 9300 |
| 2023-01-31 | 18.70 | $18.70 | 3600 |
| 2023-01-30 | 18.60 | $18.63 | 14226 |
| 2023-01-27 | 18.50 | $18.55 | 5200 |
| 2023-01-26 | 18.39 | $18.31 | 9200 |
| 2023-01-25 | 18.33 | $18.06 | 5600 |
| 2023-01-24 | 18.33 | $18.38 | 6335 |
| 2023-01-23 | 18.22 | $18.40 | 2318 |
| 2023-01-20 | 18.07 | $18.13 | 6900 |
| 2023-01-19 | 17.98 | $18.00 | 1900 |
| 2023-01-18 | 17.89 | $18.05 | 33120 |
| 2023-01-17 | 17.77 | $17.93 | 9930 |
| 2023-01-13 | 17.66 | $18.10 | 1500 |
| 2023-01-12 | 17.46 | $17.76 | 3900 |
| 2023-01-11 | 17.33 | $17.75 | 3123 |
| 2023-01-10 | 17.17 | $17.36 | 2646 |
| 2023-01-09 | 17.09 | $17.49 | 5644 |
| 2023-01-06 | 16.96 | $17.50 | 8000 |
| 2023-01-05 | 16.79 | $16.96 | 2400 |
| 2023-01-04 | 16.76 | $16.85 | 4600 |
| 2023-01-03 | 16.77 | $16.82 | 3000 |
| 2022-12-30 | 16.78 | $16.75 | 10400 |
| 2022-12-29 | 16.83 | $16.61 | 16706 |
| 2022-12-28 | 16.92 | $16.52 | 9215 |
| 2022-12-27 | 17.07 | $16.83 | 5400 |
| 2022-12-23 | 17.16 | $17.21 | 5500 |
| 2022-12-22 | 17.14 | $17.10 | 14515 |
| 2022-12-21 | 17.15 | $17.24 | 18933 |
| 2022-12-20 | 17.13 | $17.05 | 4025 |
| 2022-12-19 | 17.16 | $17.20 | 8600 |
| 2022-12-16 | 17.14 | $17.08 | 16428 |
| 2022-12-15 | 17.16 | $17.18 | 16049 |
| 2022-12-14 | 17.16 | $17.06 | 8527 |
| 2022-12-13 | 17.19 | $16.92 | 8704 |
| 2022-12-12 | 17.27 | $16.75 | 10919 |
| 2022-12-09 | 17.42 | $17.05 | 4200 |
| 2022-12-08 | 17.50 | $17.39 | 6100 |
| 2022-12-07 | 17.50 | $17.24 | 5010 |
| 2022-12-06 | 17.54 | $17.21 | 5646 |
| 2022-12-05 | 17.59 | $17.28 | 5200 |
| 2022-12-02 | 17.63 | $17.84 | 1449 |
| 2022-12-01 | 17.50 | $17.65 | 11600 |
| 2022-11-30 | 17.40 | $17.21 | 9721 |
| 2022-11-29 | 17.40 | $16.83 | 5949 |
| 2022-11-28 | 17.53 | $17.33 | 20312 |
| 2022-11-25 | 17.52 | $17.55 | 2300 |
| 2022-11-23 | 17.44 | $17.61 | 3700 |
| 2022-11-22 | 17.32 | $17.30 | 2100 |
| 2022-11-21 | 17.26 | $17.29 | 8800 |
| 2022-11-18 | 17.20 | $17.42 | 8300 |
| 2022-11-17 | 17.07 | $17.00 | 4641 |
| 2022-11-16 | 17.05 | $17.05 | 10947 |
| 2022-11-15 | 17.01 | $17.16 | 2237 |
| 2022-11-14 | 16.92 | $16.76 | 16932 |
| 2022-11-11 | 16.94 | $17.47 | 6510 |
| 2022-11-10 | 16.73 | $17.24 | 8148 |
| 2022-11-09 | 16.56 | $16.58 | 9034 |
| 2022-11-08 | 16.55 | $16.68 | 6700 |
| 2022-11-07 | 16.52 | $16.58 | 3300 |
| 2022-11-04 | 16.52 | $16.58 | 3434 |
| 2022-11-03 | 16.51 | $16.51 | 3500 |
| 2022-11-02 | 16.53 | $17.14 | 6800 |
| 2022-11-01 | 16.36 | $16.39 | 10733 |
| 2022-10-31 | 16.39 | $16.74 | 3300 |
| 2022-10-28 | 16.32 | $16.72 | 1248 |
| 2022-10-27 | 16.26 | $16.41 | 3200 |
| 2022-10-26 | 16.28 | $16.59 | 5315 |
| 2022-10-25 | 16.25 | $16.48 | 1700 |
| 2022-10-24 | 16.26 | $16.25 | 4006 |
| 2022-10-21 | 16.36 | $16.11 | 3300 |
| 2022-10-20 | 16.53 | $16.25 | 7801 |
| 2022-10-19 | 16.70 | $16.48 | 8124 |
| 2022-10-18 | 16.84 | $16.83 | 1500 |
| 2022-10-17 | 16.90 | $16.80 | 1621 |
| 2022-10-14 | 16.99 | $16.86 | 5327 |
| 2022-10-13 | 17.09 | $16.89 | 3300 |
| 2022-10-12 | 17.21 | $16.99 | 3900 |
| 2022-10-11 | 17.33 | $17.37 | 1800 |
| 2022-10-10 | 17.36 | $17.53 | 15547 |
| 2022-10-07 | 17.35 | $17.41 | 3731 |
| 2022-10-06 | 17.38 | $17.70 | 1449 |
| 2022-10-05 | 17.33 | $17.81 | 1133 |
| 2022-10-04 | 17.24 | $17.86 | 4328 |
| 2022-10-03 | 17.12 | $17.58 | 5800 |
| 2022-09-30 | 17.07 | $17.47 | 42400 |
| 2022-09-29 | 17.05 | $17.34 | 5501 |
| 2022-09-28 | 17.09 | $17.54 | 17700 |
| 2022-09-27 | 17.08 | $17.12 | 3604 |
| 2022-09-26 | 17.21 | $17.35 | 1500 |
| 2022-09-23 | 17.30 | $17.40 | 5241 |
| 2022-09-22 | 17.41 | $17.41 | 3200 |
| 2022-09-21 | 17.56 | $17.85 | 2130 |
| 2022-09-20 | 17.60 | $17.81 | 1400 |
| 2022-09-19 | 17.68 | $17.81 | 1314 |
| 2022-09-16 | 17.79 | $17.85 | 4300 |
| 2022-09-15 | 17.92 | $18.02 | 8800 |
| 2022-09-14 | 18.03 | $18.30 | 1517 |
| 2022-09-13 | 18.09 | $18.46 | 3200 |
| 2022-09-12 | 18.13 | $18.50 | 1829 |
| 2022-09-09 | 18.17 | $18.48 | 3200 |
| 2022-09-08 | 18.23 | $17.98 | 4800 |
| 2022-09-07 | 18.48 | $18.22 | 2900 |
| 2022-09-06 | 18.71 | $18.16 | 4600 |
| 2022-09-02 | 19.03 | $18.98 | 2600 |
| 2022-09-01 | 19.16 | $18.61 | 2502 |
| 2022-08-31 | 19.44 | $18.70 | 10100 |
| 2022-08-30 | 19.76 | $19.16 | 4200 |
| 2022-08-29 | 20.01 | $19.46 | 12328 |
| 2022-08-26 | 20.22 | $19.69 | 3115 |
| 2022-08-25 | 20.40 | $19.93 | 2426 |
| 2022-08-24 | 20.54 | $20.26 | 5800 |
| 2022-08-23 | 20.61 | $20.15 | 35404 |
| 2022-08-22 | 20.72 | $20.22 | 4900 |
| 2022-08-19 | 20.83 | $20.31 | 1806 |
| 2022-08-18 | 20.92 | $20.50 | 4604 |
| 2022-08-17 | 20.98 | $20.50 | 2400 |
| 2022-08-16 | 21.03 | $20.74 | 3600 |
| 2022-08-15 | 21.01 | $20.75 | 4100 |
| 2022-08-12 | 20.98 | $20.74 | 625 |
| 2022-08-11 | 20.94 | $20.74 | 1100 |
| 2022-08-10 | 20.87 | $20.66 | 1522 |
| 2022-08-09 | 20.81 | $20.50 | 3400 |
| 2022-08-08 | 20.78 | $20.34 | 846 |
| 2022-08-05 | 20.77 | $20.57 | 1048 |
| 2022-08-04 | 20.69 | $20.74 | 7108 |
| 2022-08-03 | 20.52 | $20.75 | 4500 |
| 2022-08-02 | 20.30 | $20.75 | 1735 |
| 2022-08-01 | 20.03 | $20.39 | 3529 |
| 2022-07-29 | 19.80 | $20.24 | 5600 |
| 2022-07-28 | 19.56 | $19.81 | 2200 |
| 2022-07-27 | 19.40 | $19.51 | 800 |
| 2022-07-26 | 19.30 | $19.45 | 14800 |
| 2022-07-25 | 19.19 | $19.33 | 4900 |
| 2022-07-22 | 19.09 | $19.30 | 8800 |
| 2022-07-21 | 18.98 | $19.14 | 5600 |
| 2022-07-20 | 18.89 | $19.12 | 4000 |
| 2022-07-19 | 18.78 | $18.97 | 400 |
| 2022-07-18 | 18.70 | $18.97 | 2401 |
| 2022-07-15 | 18.61 | $18.95 | 4200 |
| 2022-07-14 | 18.50 | $18.75 | 3521 |
| 2022-07-13 | 18.43 | $18.75 | 3511 |
| 2022-07-12 | 18.34 | $18.55 | 6516 |
| 2022-07-11 | 18.31 | $18.50 | 3544 |
| 2022-07-08 | 18.29 | $18.42 | 909 |
| 2022-07-07 | 18.29 | $18.47 | 3718 |
| 2022-07-06 | 18.28 | $18.43 | 3339 |
| 2022-07-05 | 18.28 | $18.40 | 7300 |
| 2022-07-01 | 18.30 | $18.38 | 1329 |
| 2022-06-30 | 18.34 | $18.53 | 1900 |
| 2022-06-29 | 18.34 | $18.51 | 2600 |
| 2022-06-28 | 18.35 | $18.54 | 2333 |
| 2022-06-27 | 18.36 | $18.62 | 2000 |
| 2022-06-24 | 18.36 | $18.60 | 1219 |
| 2022-06-23 | 18.36 | $18.44 | 1500 |
| 2022-06-22 | 18.42 | $18.41 | 3500 |
| 2022-06-21 | 18.52 | $18.45 | 2600 |
| 2022-06-17 | 18.62 | $18.33 | 2300 |
| 2022-06-16 | 18.80 | $17.98 | 8100 |
| 2022-06-15 | 19.12 | $18.33 | 1415 |
| 2022-06-14 | 19.41 | $18.29 | 9200 |
| 2022-06-13 | 19.78 | $18.20 | 4500 |
| 2022-06-10 | 20.25 | $19.09 | 6000 |
| 2022-06-09 | 20.54 | $19.81 | 3700 |
| 2022-06-08 | 20.66 | $20.29 | 6234 |
| 2022-06-07 | 20.65 | $20.57 | 5624 |
| 2022-06-06 | 20.53 | $20.25 | 1115 |
| 2022-06-03 | 20.48 | $20.39 | 5900 |
| 2022-06-02 | 20.37 | $20.37 | 2300 |
| 2022-06-01 | 20.24 | $20.47 | 18600 |
| 2022-05-31 | 20.03 | $20.77 | 13400 |
| 2022-05-27 | 19.68 | $20.85 | 11909 |
| 2022-05-26 | 19.22 | $20.22 | 10445 |
| 2022-05-25 | 18.86 | $19.64 | 9543 |
| 2022-05-24 | 18.60 | $18.78 | 3918 |
| 2022-05-23 | 18.57 | $18.67 | 4100 |
| 2022-05-20 | 18.57 | $18.79 | 7600 |
| 2022-05-19 | 18.53 | $18.73 | 145504 |
| 2022-05-18 | 18.51 | $18.60 | 13539 |
| 2022-05-17 | 18.53 | $18.49 | 25000 |
| 2022-05-16 | 18.59 | $18.75 | 83422 |
| 2022-05-13 | 18.60 | $18.88 | 5100 |
| 2022-05-12 | 18.57 | $18.69 | 7300 |
| 2022-05-11 | 18.60 | $18.85 | 3100 |
| 2022-05-10 | 18.59 | $18.70 | 7900 |
| 2022-05-09 | 18.64 | $18.50 | 4600 |
| 2022-05-06 | 18.77 | $18.66 | 3603 |
| 2022-05-05 | 18.88 | $18.84 | 1622 |
| 2022-05-04 | 18.97 | $19.34 | 4200 |
| 2022-05-03 | 18.92 | $18.98 | 4000 |
| 2022-05-02 | 18.99 | $19.04 | 9300 |
| 2022-04-29 | 19.07 | $19.32 | 41100 |
| 2022-04-28 | 19.08 | $19.14 | 4016 |
| 2022-04-27 | 19.15 | $18.95 | 8321 |
| 2022-04-26 | 19.32 | $19.42 | 1021 |
| 2022-04-25 | 19.37 | $19.40 | 1600 |
| 2022-04-22 | 19.46 | $19.23 | 5100 |
| 2022-04-21 | 19.62 | $19.50 | 6200 |
| 2022-04-20 | 19.74 | $19.70 | 2426 |
| 2022-04-19 | 19.84 | $19.66 | 4348 |
| 2022-04-18 | 19.97 | $19.91 | 3500 |
| 2022-04-14 | 20.06 | $19.97 | 24106 |
| 2022-04-13 | 20.16 | $19.84 | 12300 |
| 2022-04-12 | 20.32 | $19.90 | 18300 |
| 2022-04-11 | 20.51 | $20.08 | 8548 |
| 2022-04-08 | 20.69 | $20.50 | 5400 |
| 2022-04-07 | 20.78 | $20.87 | 8000 |
| 2022-04-06 | 20.77 | $20.57 | 5737 |
| 2022-04-05 | 20.86 | $20.60 | 20627 |
| 2022-04-04 | 20.97 | $21.10 | 31242 |
| 2022-04-01 | 20.94 | $21.08 | 16344 |
| 2022-03-31 | 20.92 | $20.95 | 145923 |
| 2022-03-30 | 20.94 | $21.26 | 2206 |
| 2022-03-29 | 20.87 | $21.07 | 3100 |
| 2022-03-28 | 20.85 | $20.62 | 14308 |
| 2022-03-25 | 20.97 | $20.89 | 5323 |
| 2022-03-24 | 21.04 | $21.15 | 4700 |
| 2022-03-23 | 21.05 | $21.28 | 1700 |
| 2022-03-22 | 21.02 | $21.14 | 2600 |
| 2022-03-21 | 21.04 | $21.34 | 2600 |
| 2022-03-18 | 21.00 | $21.46 | 3519 |
| 2022-03-17 | 20.93 | $21.18 | 1300 |
| 2022-03-16 | 20.94 | $21.04 | 1506 |
| 2022-03-15 | 21.01 | $20.89 | 7400 |
| 2022-03-14 | 21.14 | $20.66 | 8610 |
| 2022-03-11 | 21.39 | $21.38 | 4735 |
| 2022-03-10 | 21.47 | $21.57 | 1200 |
| 2022-03-09 | 21.51 | $21.64 | 4300 |
| 2022-03-08 | 21.56 | $21.57 | 3200 |
| 2022-03-07 | 21.64 | $21.65 | 12300 |
| 2022-03-04 | 21.72 | $21.93 | 1640 |
| 2022-03-03 | 21.74 | $22.00 | 7322 |
| 2022-03-02 | 21.75 | $22.24 | 11700 |
| 2022-03-01 | 21.69 | $22.20 | 6900 |
| 2022-02-28 | 21.65 | $22.22 | 12537 |
| 2022-02-25 | 21.61 | $22.04 | 6425 |
| 2022-02-24 | 21.62 | $21.90 | 4337 |
| 2022-02-23 | 21.69 | $22.00 | 2835 |
| 2022-02-22 | 21.76 | $22.02 | 2232 |
| 2022-02-18 | 21.86 | $22.10 | 7831 |
| 2022-02-17 | 21.96 | $22.17 | 9400 |
| 2022-02-16 | 22.08 | $22.26 | 8900 |
| 2022-02-15 | 22.21 | $22.20 | 7100 |
| 2022-02-14 | 22.40 | $22.20 | 3808 |
| 2022-02-11 | 22.65 | $22.55 | 7415 |
| 2022-02-10 | 22.85 | $22.69 | 7502 |
| 2022-02-09 | 23.06 | $22.99 | 7947 |
| 2022-02-08 | 23.24 | $23.14 | 4300 |
| 2022-02-07 | 23.42 | $23.32 | 4308 |
| 2022-02-04 | 23.60 | $23.40 | 8100 |
| 2022-02-03 | 23.79 | $23.77 | 5200 |
| 2022-02-02 | 23.93 | $24.00 | 10244 |
| 2022-02-01 | 24.02 | $24.11 | 7048 |
| 2022-01-31 | 24.11 | $23.90 | 5345 |
| 2022-01-28 | 24.30 | $23.83 | 10400 |
| 2022-01-27 | 24.55 | $23.71 | 11035 |
| 2022-01-26 | 24.90 | $24.50 | 6800 |
| 2022-01-25 | 25.09 | $24.90 | 4600 |
| 2022-01-24 | 25.19 | $24.95 | 6641 |
| 2022-01-21 | 25.30 | $25.17 | 3318 |
| 2022-01-20 | 25.36 | $25.16 | 4900 |
| 2022-01-19 | 25.44 | $25.20 | 3611 |
| 2022-01-18 | 25.53 | $25.28 | 5700 |
| 2022-01-14 | 25.61 | $25.51 | 1200 |
| 2022-01-13 | 25.64 | $25.64 | 2700 |
| 2022-01-12 | 25.63 | $25.50 | 3527 |
| 2022-01-11 | 25.66 | $25.69 | 6931 |
| 2022-01-10 | 25.63 | $25.52 | 3400 |
| 2022-01-07 | 25.66 | $25.57 | 5900 |
| 2022-01-06 | 25.67 | $25.47 | 3600 |
| 2022-01-05 | 25.72 | $25.36 | 6333 |
| 2022-01-04 | 25.81 | $25.61 | 5200 |
| 2022-01-03 | 25.83 | $25.83 | 1800 |
| 2021-12-31 | 25.79 | $25.90 | 1400 |
| 2021-12-30 | 25.72 | $25.72 | 900 |
| 2021-12-29 | 25.68 | $25.68 | 4140 |
| 2021-12-28 | 25.64 | $25.62 | 1300 |
| 2021-12-27 | 25.62 | $25.56 | 2710 |
| 2021-12-23 | 25.61 | $25.59 | 4100 |
| 2021-12-22 | 25.58 | $25.63 | 5400 |
| 2021-12-21 | 25.53 | $25.49 | 6500 |
| 2021-12-20 | 25.51 | $25.51 | 1847 |
| 2021-12-17 | 25.48 | $25.52 | 12600 |
| 2021-12-16 | 25.45 | $25.56 | 20105 |
| 2021-12-15 | 25.38 | $25.32 | 1103 |
| 2021-12-14 | 25.38 | $25.35 | 2836 |
| 2021-12-13 | 25.37 | $25.40 | 1500 |
| 2021-12-10 | 25.34 | $25.25 | 2732 |
| 2021-12-09 | 25.35 | $25.43 | 3131 |
| 2021-12-08 | 25.30 | $25.47 | 11300 |
| 2021-12-07 | 25.23 | $25.40 | 2038 |
| 2021-12-06 | 25.16 | $25.40 | 3700 |
| 2021-12-03 | 25.08 | $25.33 | 2517 |
| 2021-12-02 | 25.01 | $25.22 | 1632 |
| 2021-12-01 | 24.95 | $25.23 | 5700 |
| 2021-11-30 | 24.89 | $24.86 | 9713 |
| 2021-11-29 | 24.93 | $25.04 | 44536 |
| 2021-11-26 | 24.92 | $24.95 | 123000 |
| 2021-11-24 | 24.94 | $25.00 | 25200 |
| 2021-11-23 | 24.96 | $24.90 | 19900 |
| 2021-11-22 | 25.01 | $25.06 | 21200 |
| 2021-11-19 | 25.02 | $25.02 | 13041 |
| 2021-11-18 | 25.06 | $24.97 | 5700 |
| 2021-11-17 | 25.12 | $25.05 | 3500 |
| 2021-11-16 | 25.17 | $25.05 | 7642 |
| 2021-11-15 | 25.23 | $25.10 | 4000 |
| 2021-11-12 | 25.29 | $25.22 | 6900 |
| 2021-11-11 | 25.33 | $25.13 | 2501 |
| 2021-11-10 | 25.41 | $25.22 | 7300 |
| 2021-11-09 | 25.48 | $25.50 | 3809 |
| 2021-11-08 | 25.47 | $25.50 | 3700 |
| 2021-11-05 | 25.46 | $25.50 | 21006 |
| 2021-11-04 | 25.46 | $25.50 | 33500 |
| 2021-11-03 | 25.45 | $25.50 | 6000 |
| 2021-11-02 | 25.44 | $25.50 | 8500 |
| 2021-11-01 | 25.43 | $25.59 | 7702 |
| 2021-10-29 | 25.39 | $25.49 | 9800 |
| 2021-10-28 | 25.38 | $25.46 | 1535 |
| 2021-10-27 | 25.37 | $25.50 | 13008 |
| 2021-10-26 | 25.35 | $25.48 | 2700 |
| 2021-10-25 | 25.34 | $25.45 | 1631 |
| 2021-10-22 | 25.34 | $25.43 | 13400 |
| 2021-10-21 | 25.34 | $25.44 | 2200 |
| 2021-10-20 | 25.35 | $25.50 | 5436 |
| 2021-10-19 | 25.34 | $25.29 | 7200 |
| 2021-10-18 | 25.39 | $25.30 | 6808 |
| 2021-10-15 | 25.46 | $25.44 | 27343 |
| 2021-10-14 | 25.51 | $25.71 | 37200 |
| 2021-10-13 | 25.48 | $25.50 | 56400 |
| 2021-10-12 | 25.51 | $25.58 | 57838 |
| 2021-10-11 | 25.53 | $25.48 | 6621 |
| 2021-10-08 | 25.58 | $25.48 | 6200 |
| 2021-10-07 | 25.65 | $25.55 | 1135 |
| 2021-10-06 | 25.72 | $25.62 | 10200 |
| 2021-10-05 | 25.78 | $25.66 | 6541 |
| 2021-10-04 | 25.84 | $25.74 | 3900 |
| 2021-10-01 | 25.89 | $25.92 | 606 |
| 2021-09-30 | 25.90 | $26.03 | 3600 |
| 2021-09-29 | 25.88 | $25.89 | 1400 |
| 2021-09-28 | 25.90 | $25.73 | 3519 |
| 2021-09-27 | 25.97 | $25.93 | 6029 |
| 2021-09-24 | 25.99 | $26.01 | 6209 |
| 2021-09-23 | 26.00 | $26.01 | 2339 |
| 2021-09-22 | 26.01 | $26.22 | 41946 |
| 2021-09-21 | 25.95 | $25.94 | 1400 |
| 2021-09-20 | 25.98 | $25.99 | 2830 |
| 2021-09-17 | 25.99 | $26.04 | 3003 |
| 2021-09-16 | 25.99 | $26.01 | 9700 |
| 2021-09-15 | 26.00 | $25.99 | 5543 |
| 2021-09-14 | 26.02 | $25.90 | 56800 |
| 2021-09-13 | 26.08 | $26.00 | 5322 |
| 2021-09-10 | 26.11 | $26.21 | 3000 |
| 2021-09-09 | 26.09 | $26.02 | 16534 |
| 2021-09-08 | 26.12 | $26.10 | 1333 |
| 2021-09-07 | 26.13 | $26.22 | 2500 |
| 2021-09-03 | 26.11 | $26.13 | 1816 |
| 2021-09-02 | 26.11 | $26.08 | 18700 |
| 2021-09-01 | 26.13 | $26.04 | 42840 |
| 2021-08-31 | 26.17 | $26.00 | 7500 |
| 2021-08-30 | 26.22 | $26.02 | 8700 |
| 2021-08-27 | 26.28 | $26.24 | 4224 |
| 2021-08-26 | 26.28 | $26.26 | 534 |
| 2021-08-25 | 26.27 | $26.25 | 9700 |
| 2021-08-24 | 26.27 | $26.25 | 3544 |
| 2021-08-23 | 26.26 | $26.25 | 1500 |
| 2021-08-20 | 26.25 | $26.20 | 5015 |
| 2021-08-19 | 26.25 | $26.20 | 3600 |
| 2021-08-18 | 26.25 | $26.21 | 36700 |
| 2021-08-17 | 26.24 | $26.20 | 22300 |
| 2021-08-16 | 26.23 | $26.20 | 5934 |
| 2021-08-13 | 26.22 | $26.20 | 9400 |
| 2021-08-12 | 26.21 | $26.20 | 15900 |
| 2021-08-11 | 26.19 | $26.18 | 2200 |
| 2021-08-10 | 26.17 | $26.09 | 19309 |
| 2021-08-09 | 26.17 | $26.10 | 3906 |
| 2021-08-06 | 26.17 | $26.20 | 13048 |
| 2021-08-05 | 26.13 | $26.15 | 10000 |
| 2021-08-04 | 26.10 | $26.10 | 120600 |
| 2021-08-03 | 26.07 | $26.05 | 54200 |
| 2021-08-02 | 26.05 | $26.00 | 6800 |
| 2021-07-30 | 26.04 | $26.05 | 5529 |
| 2021-07-29 | 26.02 | $26.05 | 9700 |
| 2021-07-28 | 25.98 | $25.98 | 3900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.32
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.41
Average
47.85
Maximum
73.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.32 | $15.79 | 7902 |
| 2026-07-23 | 42.62 | $15.77 | 9100 |
| 2026-07-22 | 45.56 | $15.88 | 7300 |
| 2026-07-21 | 48.15 | $15.97 | 10117 |
| 2026-07-20 | 47.84 | $15.96 | 2000 |
| 2026-07-17 | 47.54 | $15.95 | 19528 |
| 2026-07-16 | 46.36 | $15.91 | 4313 |
| 2026-07-15 | 44.90 | $15.86 | 8328 |
| 2026-07-14 | 44.03 | $15.83 | 700 |
| 2026-07-13 | 45.87 | $15.91 | 1400 |
| 2026-07-10 | 44.49 | $15.86 | 3812 |
| 2026-07-09 | 43.67 | $15.83 | 6400 |
| 2026-07-08 | 41.78 | $15.76 | 3347 |
| 2026-07-07 | 43.57 | $15.85 | 5911 |
| 2026-07-06 | 45.64 | $15.95 | 706702 |
| 2026-07-02 | 48.47 | $16.08 | 1200 |
| 2026-07-01 | 44.70 | $15.93 | 10200 |
| 2026-06-30 | 39.97 | $15.76 | 50000 |
| 2026-06-29 | 48.28 | $16.12 | 9905 |
| 2026-06-26 | 45.91 | $16.04 | 10600 |
| 2026-06-25 | 40.74 | $15.88 | 8604 |
| 2026-06-24 | 36.41 | $15.76 | 6000 |
| 2026-06-23 | 40.91 | $15.95 | 2600 |
| 2026-06-22 | 38.24 | $15.88 | 6800 |
| 2026-06-18 | 41.55 | $16.01 | 5700 |
| 2026-06-17 | 40.42 | $15.98 | 2000 |
| 2026-06-16 | 41.43 | $16.02 | 14900 |
| 2026-06-15 | 36.10 | $15.88 | 935545 |
| 2026-06-12 | 38.23 | $15.97 | 3500 |
| 2026-06-11 | 39.45 | $16.02 | 4800 |
| 2026-06-10 | 36.75 | $15.95 | 3422 |
| 2026-06-09 | 37.43 | $15.98 | 8134 |
| 2026-06-08 | 38.33 | $16.02 | 3100 |
| 2026-06-05 | 39.00 | $16.05 | 7126 |
| 2026-06-04 | 42.00 | $16.18 | 3031 |
| 2026-06-03 | 41.00 | $16.15 | 1008 |
| 2026-06-02 | 38.67 | $16.08 | 5439 |
| 2026-06-01 | 37.32 | $16.04 | 5100 |
| 2026-05-29 | 37.52 | $16.05 | 14400 |
| 2026-05-28 | 49.31 | $16.53 | 821 |
| 2026-05-27 | 51.56 | $16.60 | 6177 |
| 2026-05-26 | 49.04 | $16.52 | 5412 |
| 2026-05-22 | 45.68 | $16.42 | 5326 |
| 2026-05-21 | 47.78 | $16.49 | 4400 |
| 2026-05-20 | 49.63 | $16.55 | 1735 |
| 2026-05-19 | 46.68 | $16.46 | 3349 |
| 2026-05-18 | 52.15 | $16.63 | 6241 |
| 2026-05-15 | 48.07 | $16.51 | 5412 |
| 2026-05-14 | 57.83 | $16.76 | 1000 |
| 2026-05-13 | 56.83 | $16.73 | 1048 |
| 2026-05-12 | 56.17 | $16.71 | 3722 |
| 2026-05-11 | 62.00 | $16.84 | 11000 |
| 2026-05-08 | 61.12 | $16.81 | 1519 |
| 2026-05-07 | 59.00 | $16.74 | 2049 |
| 2026-05-06 | 56.43 | $16.66 | 4600 |
| 2026-05-05 | 56.85 | $16.67 | 1504 |
| 2026-05-04 | 53.53 | $16.57 | 3100 |
| 2026-05-01 | 55.56 | $16.62 | 2047 |
| 2026-04-30 | 55.56 | $16.62 | 3535 |
| 2026-04-29 | 54.31 | $16.58 | 2100 |
| 2026-04-28 | 56.58 | $16.64 | 7023 |
| 2026-04-27 | 52.15 | $16.50 | 2400 |
| 2026-04-24 | 50.08 | $16.44 | 5944 |
| 2026-04-23 | 47.94 | $16.38 | 3123 |
| 2026-04-22 | 44.94 | $16.30 | 3900 |
| 2026-04-21 | 46.53 | $16.35 | 1929 |
| 2026-04-20 | 48.83 | $16.42 | 1936 |
| 2026-04-17 | 45.54 | $16.33 | 4424 |
| 2026-04-16 | 44.80 | $16.31 | 8510 |
| 2026-04-15 | 46.00 | $16.35 | 2704 |
| 2026-04-14 | 46.89 | $16.38 | 5148 |
| 2026-04-13 | 42.27 | $16.25 | 2600 |
| 2026-04-10 | 42.81 | $16.27 | 3500 |
| 2026-04-09 | 41.01 | $16.22 | 4300 |
| 2026-04-08 | 40.29 | $16.20 | 5300 |
| 2026-04-07 | 38.16 | $16.14 | 3239 |
| 2026-04-06 | 38.16 | $16.14 | 3600 |
| 2026-04-02 | 33.88 | $16.02 | 5400 |
| 2026-04-01 | 33.52 | $16.01 | 7200 |
| 2026-03-31 | 26.18 | $15.82 | 36334 |
| 2026-03-30 | 31.17 | $16.11 | 6057 |
| 2026-03-27 | 35.36 | $16.30 | 2500 |
| 2026-03-26 | 33.11 | $16.25 | 6532 |
| 2026-03-25 | 36.22 | $16.38 | 3600 |
| 2026-03-24 | 35.78 | $16.37 | 3900 |
| 2026-03-23 | 36.25 | $16.39 | 2000 |
| 2026-03-20 | 29.08 | $16.23 | 11000 |
| 2026-03-19 | 31.62 | $16.35 | 3400 |
| 2026-03-18 | 33.96 | $16.45 | 1800 |
| 2026-03-17 | 32.05 | $16.41 | 7616 |
| 2026-03-16 | 32.05 | $16.41 | 10118 |
| 2026-03-13 | 32.69 | $16.44 | 7225 |
| 2026-03-12 | 35.14 | $16.55 | 3037 |
| 2026-03-11 | 31.59 | $16.47 | 5000 |
| 2026-03-10 | 33.55 | $16.56 | 4595 |
| 2026-03-09 | 32.22 | $16.53 | 5493 |
| 2026-03-06 | 33.72 | $16.60 | 5517 |
| 2026-03-05 | 35.99 | $16.70 | 5800 |
| 2026-03-04 | 38.97 | $16.82 | 4400 |
| 2026-03-03 | 42.92 | $16.96 | 3600 |
| 2026-03-02 | 43.83 | $16.99 | 6913 |
| 2026-02-27 | 39.81 | $16.89 | 35900 |
| 2026-02-26 | 54.16 | $17.28 | 1100 |
| 2026-02-25 | 56.13 | $17.32 | 1500 |
| 2026-02-24 | 56.13 | $17.32 | 3328 |
| 2026-02-23 | 57.54 | $17.35 | 3400 |
| 2026-02-20 | 62.54 | $17.45 | 1800 |
| 2026-02-19 | 61.26 | $17.41 | 1724 |
| 2026-02-18 | 61.76 | $17.42 | 1103 |
| 2026-02-17 | 60.85 | $17.39 | 4300 |
| 2026-02-13 | 55.47 | $17.23 | 4028 |
| 2026-02-12 | 56.39 | $17.25 | 4000 |
| 2026-02-11 | 56.39 | $17.25 | 2400 |
| 2026-02-10 | 56.39 | $17.25 | 4300 |
| 2026-02-09 | 54.78 | $17.20 | 9200 |
| 2026-02-06 | 54.14 | $17.18 | 13725 |
| 2026-02-05 | 50.46 | $17.07 | 2033 |
| 2026-02-04 | 53.42 | $17.15 | 5428 |
| 2026-02-03 | 52.42 | $17.12 | 6519 |
| 2026-02-02 | 52.10 | $17.11 | 8114 |
| 2026-01-30 | 49.14 | $17.02 | 2900 |
| 2026-01-29 | 54.08 | $17.16 | 2000 |
| 2026-01-28 | 54.83 | $17.18 | 3044 |
| 2026-01-27 | 55.19 | $17.19 | 4028 |
| 2026-01-26 | 56.61 | $17.23 | 6400 |
| 2026-01-23 | 56.96 | $17.24 | 2400 |
| 2026-01-22 | 56.96 | $17.24 | 12000 |
| 2026-01-21 | 50.96 | $17.02 | 7225 |
| 2026-01-20 | 47.49 | $16.91 | 8520 |
| 2026-01-16 | 53.74 | $17.10 | 5005 |
| 2026-01-15 | 53.74 | $17.10 | 4900 |
| 2026-01-14 | 50.32 | $16.99 | 16226 |
| 2026-01-13 | 47.65 | $16.91 | 3928 |
| 2026-01-12 | 45.56 | $16.85 | 3706 |
| 2026-01-09 | 47.05 | $16.90 | 4500 |
| 2026-01-08 | 46.05 | $16.87 | 3200 |
| 2026-01-07 | 46.05 | $16.87 | 3200 |
| 2026-01-06 | 49.42 | $16.99 | 2711 |
| 2026-01-05 | 46.96 | $16.91 | 5019 |
| 2026-01-02 | 46.34 | $16.89 | 4439 |
| 2025-12-31 | 40.74 | $16.72 | 23812 |
| 2025-12-30 | 43.00 | $16.81 | 8200 |
| 2025-12-29 | 38.31 | $16.68 | 27406 |
| 2025-12-26 | 42.67 | $16.85 | 5643 |
| 2025-12-24 | 42.67 | $16.85 | 9546 |
| 2025-12-23 | 40.88 | $16.80 | 10000 |
| 2025-12-22 | 43.45 | $16.90 | 18610 |
| 2025-12-19 | 42.77 | $16.88 | 8836 |
| 2025-12-18 | 37.38 | $16.73 | 13834 |
| 2025-12-17 | 39.50 | $16.82 | 25200 |
| 2025-12-16 | 36.05 | $16.73 | 2000 |
| 2025-12-15 | 34.47 | $16.69 | 4013 |
| 2025-12-12 | 34.67 | $16.70 | 11835 |
| 2025-12-11 | 37.40 | $16.83 | 5313 |
| 2025-12-10 | 35.55 | $16.78 | 4520 |
| 2025-12-09 | 36.57 | $16.83 | 13300 |
| 2025-12-08 | 34.79 | $16.78 | 2500 |
| 2025-12-05 | 35.74 | $16.83 | 2624 |
| 2025-12-04 | 36.12 | $16.85 | 4708 |
| 2025-12-03 | 36.30 | $16.86 | 6338 |
| 2025-12-02 | 36.30 | $16.86 | 12535 |
| 2025-12-01 | 34.82 | $16.81 | 6400 |
| 2025-11-28 | 40.56 | $17.13 | 1622 |
| 2025-11-26 | 42.65 | $17.23 | 6300 |
| 2025-11-25 | 41.51 | $17.19 | 9900 |
| 2025-11-24 | 39.50 | $17.12 | 5900 |
| 2025-11-21 | 38.64 | $17.09 | 3200 |
| 2025-11-20 | 37.81 | $17.06 | 6400 |
| 2025-11-19 | 39.16 | $17.14 | 5100 |
| 2025-11-18 | 39.16 | $17.14 | 4333 |
| 2025-11-17 | 35.23 | $16.99 | 3000 |
| 2025-11-14 | 38.03 | $17.17 | 6900 |
| 2025-11-13 | 34.17 | $17.03 | 5949 |
| 2025-11-12 | 37.33 | $17.23 | 4310 |
| 2025-11-11 | 40.15 | $17.39 | 3300 |
| 2025-11-10 | 40.33 | $17.40 | 4346 |
| 2025-11-07 | 41.94 | $17.49 | 8829 |
| 2025-11-06 | 44.78 | $17.64 | 8536 |
| 2025-11-05 | 38.74 | $17.41 | 2132 |
| 2025-11-04 | 38.74 | $17.41 | 2000 |
| 2025-11-03 | 39.94 | $17.48 | 4101 |
| 2025-10-31 | 40.97 | $17.54 | 16417 |
| 2025-10-30 | 44.43 | $17.73 | 4824 |
| 2025-10-29 | 46.19 | $17.82 | 4400 |
| 2025-10-28 | 46.19 | $17.82 | 2326 |
| 2025-10-27 | 47.90 | $17.91 | 3407 |
| 2025-10-24 | 47.90 | $17.91 | 2741 |
| 2025-10-23 | 43.27 | $17.69 | 1617 |
| 2025-10-22 | 49.11 | $18.00 | 6031 |
| 2025-10-21 | 49.52 | $18.02 | 1100 |
| 2025-10-20 | 48.29 | $17.96 | 9747 |
| 2025-10-17 | 43.26 | $17.73 | 2300 |
| 2025-10-16 | 42.57 | $17.70 | 2528 |
| 2025-10-15 | 43.75 | $17.77 | 5300 |
| 2025-10-14 | 40.61 | $17.63 | 5100 |
| 2025-10-13 | 44.49 | $17.86 | 3308 |
| 2025-10-10 | 41.97 | $17.75 | 6705 |
| 2025-10-09 | 45.92 | $17.97 | 7323 |
| 2025-10-08 | 53.04 | $18.30 | 8100 |
| 2025-10-07 | 59.39 | $18.54 | 1700 |
| 2025-10-06 | 58.20 | $18.48 | 1800 |
| 2025-10-03 | 60.16 | $18.55 | 4505 |
| 2025-10-02 | 61.56 | $18.60 | 4600 |
| 2025-10-01 | 64.71 | $18.71 | 5300 |
| 2025-09-30 | 62.03 | $18.55 | 2200 |
| 2025-09-29 | 63.46 | $18.60 | 3117 |
| 2025-09-26 | 59.94 | $18.40 | 6705 |
| 2025-09-25 | 59.57 | $18.38 | 2300 |
| 2025-09-24 | 60.10 | $18.40 | 1000 |
| 2025-09-23 | 62.74 | $18.50 | 4043 |
| 2025-09-22 | 63.80 | $18.54 | 4800 |
| 2025-09-19 | 66.76 | $18.65 | 1545 |
| 2025-09-18 | 64.02 | $18.46 | 1229 |
| 2025-09-17 | 64.55 | $18.48 | 1500 |
| 2025-09-16 | 69.49 | $18.66 | 3900 |
| 2025-09-15 | 68.47 | $18.58 | 3020 |
| 2025-09-12 | 66.62 | $18.44 | 3049 |
| 2025-09-11 | 63.25 | $18.21 | 14148 |
| 2025-09-10 | 60.97 | $18.07 | 4900 |
| 2025-09-09 | 60.64 | $18.05 | 4400 |
| 2025-09-08 | 61.89 | $18.10 | 5200 |
| 2025-09-05 | 60.02 | $17.98 | 14346 |
| 2025-09-04 | 52.65 | $17.58 | 1715 |
| 2025-09-03 | 47.60 | $17.36 | 8420 |
| 2025-09-02 | 47.11 | $17.34 | 5720 |
| 2025-08-29 | 47.11 | $17.34 | 12824 |
| 2025-08-28 | 62.60 | $17.93 | 1100 |
| 2025-08-27 | 61.37 | $17.87 | 1209 |
| 2025-08-26 | 64.73 | $17.97 | 5700 |
| 2025-08-25 | 65.41 | $17.99 | 1639 |
| 2025-08-22 | 69.95 | $18.12 | 4333 |
| 2025-08-21 | 66.56 | $17.92 | 1600 |
| 2025-08-20 | 68.77 | $17.98 | 6800 |
| 2025-08-19 | 64.68 | $17.76 | 1811 |
| 2025-08-18 | 63.86 | $17.72 | 1300 |
| 2025-08-15 | 63.26 | $17.69 | 2917 |
| 2025-08-14 | 63.26 | $17.69 | 1500 |
| 2025-08-13 | 64.23 | $17.72 | 5528 |
| 2025-08-12 | 60.37 | $17.52 | 2311 |
| 2025-08-11 | 57.77 | $17.40 | 3800 |
| 2025-08-08 | 58.68 | $17.43 | 1900 |
| 2025-08-07 | 55.81 | $17.30 | 3200 |
| 2025-08-06 | 58.49 | $17.39 | 1700 |
| 2025-08-05 | 58.49 | $17.39 | 4523 |
| 2025-08-04 | 60.53 | $17.46 | 2100 |
| 2025-08-01 | 57.51 | $17.31 | 1100 |
| 2025-07-31 | 60.13 | $17.40 | 21921 |
| 2025-07-30 | 50.05 | $16.98 | 3641 |
| 2025-07-29 | 48.58 | $16.93 | 8622 |
| 2025-07-28 | 46.48 | $16.86 | 2535 |
| 2025-07-25 | 48.35 | $16.93 | 3509 |
| 2025-07-24 | 47.78 | $16.91 | 27007 |
| 2025-07-23 | 51.87 | $17.06 | 3427 |
| 2025-07-22 | 53.61 | $17.12 | 4916 |
| 2025-07-21 | 51.00 | $17.02 | 8100 |
| 2025-07-18 | 51.28 | $17.03 | 10900 |
| 2025-07-17 | 49.74 | $16.97 | 12924 |
| 2025-07-16 | 45.08 | $16.80 | 10300 |
| 2025-07-15 | 47.03 | $16.88 | 9200 |
| 2025-07-14 | 48.79 | $16.95 | 4600 |
| 2025-07-11 | 53.67 | $17.13 | 5019 |
| 2025-07-10 | 55.73 | $17.20 | 3406 |
| 2025-07-09 | 50.87 | $17.01 | 6000 |
| 2025-07-08 | 51.72 | $17.04 | 1500 |
| 2025-07-07 | 48.14 | $16.91 | 6323 |
| 2025-07-03 | 48.40 | $16.92 | 3600 |
| 2025-07-02 | 48.40 | $16.92 | 8114 |
| 2025-07-01 | 44.58 | $16.78 | 13500 |
| 2025-06-30 | 41.03 | $16.66 | 44300 |
| 2025-06-27 | 50.51 | $17.03 | 3100 |
| 2025-06-26 | 52.38 | $17.09 | 5101 |
| 2025-06-25 | 48.13 | $16.95 | 4700 |
| 2025-06-24 | 47.18 | $16.92 | 5131 |
| 2025-06-23 | 42.46 | $16.78 | 1400 |
| 2025-06-20 | 41.76 | $16.76 | 2600 |
| 2025-06-18 | 39.65 | $16.70 | 3531 |
| 2025-06-17 | 37.12 | $16.63 | 2240 |
| 2025-06-16 | 40.58 | $16.78 | 5024 |
| 2025-06-13 | 39.14 | $16.74 | 2419 |
| 2025-06-12 | 40.06 | $16.78 | 3800 |
| 2025-06-11 | 39.39 | $16.76 | 12100 |
| 2025-06-10 | 42.09 | $16.88 | 2400 |
| 2025-06-09 | 38.41 | $16.77 | 6119 |
| 2025-06-06 | 39.27 | $16.81 | 2514 |
| 2025-06-05 | 40.13 | $16.85 | 2814 |
| 2025-06-04 | 39.82 | $16.84 | 8111 |
| 2025-06-03 | 38.60 | $16.80 | 826 |
| 2025-06-02 | 38.60 | $16.80 | 2500 |
| 2025-05-30 | 38.32 | $16.79 | 4300 |
| 2025-05-29 | 44.51 | $17.11 | 1700 |
| 2025-05-28 | 46.28 | $17.19 | 2000 |
| 2025-05-27 | 44.98 | $17.14 | 2031 |
| 2025-05-23 | 41.76 | $17.02 | 6500 |
| 2025-05-22 | 39.81 | $16.95 | 2000 |
| 2025-05-21 | 36.33 | $16.83 | 6948 |
| 2025-05-20 | 41.89 | $17.12 | 3400 |
| 2025-05-19 | 43.63 | $17.20 | 4829 |
| 2025-05-16 | 42.20 | $17.15 | 2527 |
| 2025-05-15 | 43.25 | $17.20 | 6800 |
| 2025-05-14 | 42.98 | $17.19 | 3100 |
| 2025-05-13 | 46.30 | $17.35 | 842 |
| 2025-05-12 | 43.72 | $17.25 | 1504 |
| 2025-05-09 | 43.20 | $17.23 | 720 |
| 2025-05-08 | 43.20 | $17.23 | 2100 |
| 2025-05-07 | 43.20 | $17.23 | 1034 |
| 2025-05-06 | 40.86 | $17.13 | 1831 |
| 2025-05-05 | 40.16 | $17.10 | 3800 |
| 2025-05-02 | 41.08 | $17.16 | 3400 |
| 2025-05-01 | 40.87 | $17.15 | 4616 |
| 2025-04-30 | 40.66 | $17.14 | 2100 |
| 2025-04-29 | 43.87 | $17.36 | 2500 |
| 2025-04-28 | 42.50 | $17.29 | 2535 |
| 2025-04-25 | 43.65 | $17.37 | 2800 |
| 2025-04-24 | 43.94 | $17.39 | 5900 |
| 2025-04-23 | 41.96 | $17.28 | 1400 |
| 2025-04-22 | 41.79 | $17.27 | 9400 |
| 2025-04-21 | 40.58 | $17.20 | 2000 |
| 2025-04-17 | 43.38 | $17.43 | 1230 |
| 2025-04-16 | 43.22 | $17.42 | 4419 |
| 2025-04-15 | 38.72 | $17.15 | 3800 |
| 2025-04-14 | 38.38 | $17.13 | 4720 |
| 2025-04-11 | 37.04 | $17.05 | 9637 |
| 2025-04-10 | 39.16 | $17.26 | 7100 |
| 2025-04-09 | 42.71 | $17.58 | 4707 |
| 2025-04-08 | 33.80 | $17.08 | 7300 |
| 2025-04-07 | 35.48 | $17.24 | 12311 |
| 2025-04-04 | 41.05 | $17.70 | 6100 |
| 2025-04-03 | 42.85 | $17.83 | 7700 |
| 2025-04-02 | 49.35 | $18.24 | 3919 |
| 2025-04-01 | 49.35 | $18.24 | 1610 |
| 2025-03-31 | 47.42 | $18.13 | 45800 |
| 2025-03-28 | 53.79 | $18.49 | 1600 |
| 2025-03-27 | 55.16 | $18.56 | 4200 |
| 2025-03-26 | 55.35 | $18.57 | 17300 |
| 2025-03-25 | 56.85 | $18.65 | 2332 |
| 2025-03-24 | 54.04 | $18.46 | 914 |
| 2025-03-21 | 57.21 | $18.63 | 1338 |
| 2025-03-20 | 56.78 | $18.60 | 1438 |
| 2025-03-19 | 55.24 | $18.49 | 2400 |
| 2025-03-18 | 58.30 | $18.66 | 2000 |
| 2025-03-17 | 58.30 | $18.66 | 3332 |
| 2025-03-14 | 55.69 | $18.46 | 4500 |
| 2025-03-13 | 54.61 | $18.38 | 3700 |
| 2025-03-12 | 51.83 | $18.18 | 1900 |
| 2025-03-11 | 54.87 | $18.37 | 5000 |
| 2025-03-10 | 50.99 | $18.10 | 2800 |
| 2025-03-07 | 55.34 | $18.36 | 4200 |
| 2025-03-06 | 57.86 | $18.50 | 11700 |
| 2025-03-05 | 54.93 | $18.29 | 14017 |
| 2025-03-04 | 55.81 | $18.34 | 11900 |
| 2025-03-03 | 55.27 | $18.30 | 32242 |
| 2025-02-28 | 49.69 | $17.92 | 18932 |
| 2025-02-27 | 52.82 | $18.11 | 1238 |
| 2025-02-26 | 55.07 | $18.24 | 1912 |
| 2025-02-25 | 55.77 | $18.28 | 2533 |
| 2025-02-24 | 49.74 | $17.88 | 3822 |
| 2025-02-21 | 47.88 | $17.77 | 3302 |
| 2025-02-20 | 48.34 | $17.80 | 2400 |
| 2025-02-19 | 46.20 | $17.67 | 13733 |
| 2025-02-18 | 47.35 | $17.75 | 8207 |
| 2025-02-14 | 48.64 | $17.84 | 2500 |
| 2025-02-13 | 46.32 | $17.69 | 10717 |
| 2025-02-12 | 41.47 | $17.40 | 6032 |
| 2025-02-11 | 43.27 | $17.54 | 3333 |
| 2025-02-10 | 45.40 | $17.70 | 22400 |
| 2025-02-07 | 43.75 | $17.60 | 6400 |
| 2025-02-06 | 45.71 | $17.75 | 6800 |
| 2025-02-05 | 46.91 | $17.84 | 7000 |
| 2025-02-04 | 42.62 | $17.57 | 6500 |
| 2025-02-03 | 41.80 | $17.52 | 2500 |
| 2025-01-31 | 43.84 | $17.69 | 6900 |
| 2025-01-30 | 45.45 | $17.82 | 17943 |
| 2025-01-29 | 47.76 | $18.00 | 2408 |
| 2025-01-28 | 51.05 | $18.24 | 1835 |
| 2025-01-27 | 54.46 | $18.47 | 10000 |
| 2025-01-24 | 49.12 | $18.09 | 14419 |
| 2025-01-23 | 46.95 | $17.95 | 2111 |
| 2025-01-22 | 48.20 | $18.04 | 9400 |
| 2025-01-21 | 49.90 | $18.16 | 3811 |
| 2025-01-17 | 45.50 | $17.87 | 6308 |
| 2025-01-16 | 46.99 | $17.98 | 6000 |
| 2025-01-15 | 47.12 | $17.99 | 9737 |
| 2025-01-14 | 37.14 | $17.40 | 18400 |
| 2025-01-13 | 32.86 | $17.19 | 15539 |
| 2025-01-10 | 33.90 | $17.29 | 3614 |
| 2025-01-08 | 37.79 | $17.63 | 13700 |
| 2025-01-07 | 37.38 | $17.61 | 5017 |
| 2025-01-06 | 40.75 | $17.88 | 2114 |
| 2025-01-03 | 41.81 | $17.96 | 6700 |
| 2025-01-02 | 38.18 | $17.77 | 10700 |
| 2024-12-31 | 28.10 | $17.32 | 100632 |
| 2024-12-30 | 29.85 | $17.49 | 12909 |
| 2024-12-27 | 27.06 | $17.38 | 9400 |
| 2024-12-26 | 27.63 | $17.44 | 10800 |
| 2024-12-24 | 28.19 | $17.50 | 17022 |
| 2024-12-23 | 30.88 | $17.77 | 6100 |
| 2024-12-20 | 34.60 | $18.09 | 6947 |
| 2024-12-19 | 30.37 | $17.92 | 29400 |
| 2024-12-18 | 33.39 | $18.17 | 3600 |
| 2024-12-17 | 37.81 | $18.48 | 14800 |
| 2024-12-16 | 32.91 | $18.30 | 9500 |
| 2024-12-13 | 33.61 | $18.35 | 11118 |
| 2024-12-12 | 36.72 | $18.56 | 8708 |
| 2024-12-11 | 41.81 | $18.85 | 11708 |
| 2024-12-10 | 43.18 | $18.92 | 19507 |
| 2024-12-09 | 44.16 | $18.97 | 8300 |
| 2024-12-06 | 44.35 | $18.98 | 4800 |
| 2024-12-05 | 44.54 | $18.99 | 4300 |
| 2024-12-04 | 43.87 | $18.96 | 10304 |
| 2024-12-03 | 42.79 | $18.91 | 12100 |
| 2024-12-02 | 41.51 | $18.85 | 3700 |
| 2024-11-29 | 47.60 | $19.21 | 1500 |
| 2024-11-27 | 47.40 | $19.20 | 3800 |
| 2024-11-26 | 43.65 | $19.02 | 1529 |
| 2024-11-25 | 47.79 | $19.25 | 7525 |
| 2024-11-22 | 39.50 | $18.90 | 3800 |
| 2024-11-21 | 38.97 | $18.88 | 11633 |
| 2024-11-20 | 34.94 | $18.73 | 2000 |
| 2024-11-19 | 35.84 | $18.79 | 2400 |
| 2024-11-18 | 37.36 | $18.89 | 1400 |
| 2024-11-15 | 38.45 | $18.96 | 2409 |
| 2024-11-14 | 40.36 | $19.08 | 1410 |
| 2024-11-13 | 40.84 | $19.11 | 6544 |
| 2024-11-12 | 42.28 | $19.20 | 19000 |
| 2024-11-11 | 46.62 | $19.45 | 4432 |
| 2024-11-08 | 49.51 | $19.60 | 6300 |
| 2024-11-07 | 48.29 | $19.54 | 10000 |
| 2024-11-06 | 47.89 | $19.52 | 4500 |
| 2024-11-05 | 50.87 | $19.68 | 24321 |
| 2024-11-04 | 48.99 | $19.58 | 1403 |
| 2024-11-01 | 41.77 | $19.24 | 4500 |
| 2024-10-31 | 48.70 | $19.60 | 7835 |
| 2024-10-30 | 50.93 | $19.70 | 20140 |
| 2024-10-29 | 53.73 | $19.82 | 2500 |
| 2024-10-28 | 54.93 | $19.87 | 7800 |
| 2024-10-25 | 55.64 | $19.90 | 6546 |
| 2024-10-24 | 53.36 | $19.78 | 6728 |
| 2024-10-23 | 55.62 | $19.88 | 3600 |
| 2024-10-22 | 58.44 | $20.00 | 8929 |
| 2024-10-21 | 55.40 | $19.83 | 2607 |
| 2024-10-18 | 62.29 | $20.10 | 7500 |
| 2024-10-17 | 63.69 | $20.15 | 2833 |
| 2024-10-16 | 67.11 | $20.27 | 7918 |
| 2024-10-15 | 64.38 | $20.09 | 6937 |
| 2024-10-14 | 58.99 | $19.79 | 1921 |
| 2024-10-11 | 59.27 | $19.80 | 3900 |
| 2024-10-10 | 56.49 | $19.66 | 3000 |
| 2024-10-09 | 58.67 | $19.74 | 1540 |
| 2024-10-08 | 57.90 | $19.70 | 5111 |
| 2024-10-07 | 60.86 | $19.81 | 5044 |
| 2024-10-04 | 62.81 | $19.88 | 8300 |
| 2024-10-03 | 63.64 | $19.91 | 2421 |
| 2024-10-02 | 62.86 | $19.86 | 3100 |
| 2024-10-01 | 59.94 | $19.68 | 3006 |
| 2024-09-30 | 62.00 | $19.76 | 8500 |
| 2024-09-27 | 65.48 | $19.89 | 3600 |
| 2024-09-26 | 67.13 | $19.95 | 4105 |
| 2024-09-25 | 69.34 | $20.03 | 7300 |
| 2024-09-24 | 67.56 | $19.89 | 4100 |
| 2024-09-23 | 67.83 | $19.90 | 3737 |
| 2024-09-20 | 67.46 | $19.87 | 2800 |
| 2024-09-19 | 67.95 | $19.89 | 4500 |
| 2024-09-18 | 65.19 | $19.66 | 21007 |
| 2024-09-17 | 61.34 | $19.38 | 3900 |
| 2024-09-16 | 58.19 | $19.18 | 5424 |
| 2024-09-13 | 57.54 | $19.14 | 5200 |
| 2024-09-12 | 54.12 | $18.94 | 5000 |
| 2024-09-11 | 51.52 | $18.80 | 3200 |
| 2024-09-10 | 51.52 | $18.80 | 4534 |
| 2024-09-09 | 51.52 | $18.80 | 5600 |
| 2024-09-06 | 48.87 | $18.65 | 6428 |
| 2024-09-05 | 50.26 | $18.73 | 11600 |
| 2024-09-04 | 48.52 | $18.63 | 7313 |
| 2024-09-03 | 44.64 | $18.42 | 13909 |
| 2024-08-30 | 45.57 | $18.48 | 69833 |
| 2024-08-29 | 62.51 | $19.30 | 2200 |
| 2024-08-28 | 60.82 | $19.20 | 2600 |
| 2024-08-27 | 62.70 | $19.27 | 814 |
| 2024-08-26 | 62.70 | $19.27 | 5027 |
| 2024-08-23 | 62.25 | $19.24 | 3100 |
| 2024-08-22 | 61.51 | $19.19 | 6625 |
| 2024-08-21 | 65.38 | $19.35 | 2600 |
| 2024-08-20 | 61.81 | $19.10 | 3725 |
| 2024-08-19 | 60.26 | $19.00 | 3728 |
| 2024-08-16 | 57.28 | $18.82 | 3200 |
| 2024-08-15 | 55.15 | $18.70 | 1447 |
| 2024-08-14 | 55.15 | $18.70 | 9115 |
| 2024-08-13 | 49.25 | $18.39 | 3613 |
| 2024-08-12 | 49.85 | $18.42 | 3102 |
| 2024-08-09 | 52.93 | $18.57 | 4230 |
| 2024-08-08 | 56.23 | $18.72 | 3015 |
| 2024-08-07 | 55.17 | $18.66 | 3629 |
| 2024-08-06 | 53.56 | $18.57 | 16700 |
| 2024-08-05 | 47.63 | $18.27 | 4117 |
| 2024-08-02 | 52.52 | $18.50 | 5704 |
| 2024-08-01 | 46.64 | $18.24 | 7414 |
| 2024-07-31 | 46.85 | $18.25 | 10446 |
| 2024-07-30 | 43.17 | $18.10 | 5813 |
| 2024-07-29 | 45.36 | $18.21 | 2800 |
| 2024-07-26 | 45.96 | $18.24 | 6422 |
| 2024-07-25 | 44.07 | $18.16 | 7323 |
| 2024-07-24 | 46.99 | $18.31 | 4502 |
| 2024-07-23 | 50.83 | $18.49 | 3903 |
| 2024-07-22 | 51.50 | $18.52 | 8500 |
| 2024-07-19 | 51.50 | $18.52 | 7630 |
| 2024-07-18 | 61.14 | $18.92 | 2133 |
| 2024-07-17 | 60.79 | $18.90 | 5417 |
| 2024-07-16 | 57.14 | $18.70 | 1402 |
| 2024-07-15 | 56.17 | $18.65 | 2800 |
| 2024-07-12 | 56.90 | $18.68 | 2415 |
| 2024-07-11 | 53.64 | $18.51 | 4000 |
| 2024-07-10 | 48.40 | $18.27 | 819 |
| 2024-07-09 | 47.22 | $18.22 | 3900 |
| 2024-07-08 | 51.47 | $18.41 | 1444 |
| 2024-07-05 | 49.66 | $18.33 | 2432 |
| 2024-07-03 | 50.56 | $18.37 | 2100 |
| 2024-07-02 | 42.98 | $18.06 | 1500 |
| 2024-07-01 | 43.59 | $18.09 | 9141 |
| 2024-06-28 | 44.81 | $18.15 | 2911 |
| 2024-06-27 | 46.88 | $18.25 | 7019 |
| 2024-06-26 | 52.16 | $18.48 | 2532 |
| 2024-06-25 | 47.79 | $18.30 | 3900 |
| 2024-06-24 | 52.33 | $18.48 | 1100 |
| 2024-06-21 | 49.28 | $18.36 | 1400 |
| 2024-06-20 | 46.85 | $18.27 | 4100 |
| 2024-06-18 | 47.09 | $18.28 | 2711 |
| 2024-06-17 | 50.23 | $18.41 | 3300 |
| 2024-06-14 | 47.68 | $18.31 | 1247 |
| 2024-06-13 | 47.17 | $18.29 | 3000 |
| 2024-06-12 | 45.65 | $18.23 | 3526 |
| 2024-06-11 | 45.85 | $18.24 | 3826 |
| 2024-06-10 | 48.16 | $18.35 | 2423 |
| 2024-06-07 | 50.35 | $18.45 | 3100 |
| 2024-06-06 | 51.01 | $18.48 | 5500 |
| 2024-06-05 | 43.23 | $18.15 | 5624 |
| 2024-06-04 | 48.81 | $18.40 | 2700 |
| 2024-06-03 | 48.05 | $18.37 | 3506 |
| 2024-05-31 | 45.73 | $18.28 | 133839 |
| 2024-05-30 | 45.22 | $18.26 | 20543 |
| 2024-05-29 | 46.48 | $18.32 | 4800 |
| 2024-05-28 | 49.52 | $18.46 | 16700 |
| 2024-05-24 | 51.12 | $18.53 | 6916 |
| 2024-05-23 | 49.58 | $18.46 | 11129 |
| 2024-05-22 | 50.00 | $18.48 | 1600 |
| 2024-05-21 | 50.84 | $18.52 | 2500 |
| 2024-05-20 | 51.45 | $18.55 | 2304 |
| 2024-05-17 | 51.08 | $18.53 | 2900 |
| 2024-05-16 | 50.54 | $18.50 | 6513 |
| 2024-05-15 | 51.62 | $18.56 | 2000 |
| 2024-05-14 | 45.72 | $18.24 | 5300 |
| 2024-05-13 | 47.26 | $18.33 | 4229 |
| 2024-05-10 | 46.50 | $18.29 | 1335 |
| 2024-05-09 | 45.76 | $18.25 | 3739 |
| 2024-05-08 | 47.81 | $18.38 | 3900 |
| 2024-05-07 | 51.52 | $18.60 | 5400 |
| 2024-05-06 | 50.69 | $18.55 | 3348 |
| 2024-05-03 | 50.05 | $18.51 | 1823 |
| 2024-05-02 | 45.82 | $18.26 | 10200 |
| 2024-05-01 | 46.72 | $18.32 | 3700 |
| 2024-04-30 | 40.00 | $17.96 | 8404 |
| 2024-04-29 | 44.28 | $18.25 | 6210 |
| 2024-04-26 | 43.68 | $18.22 | 2210 |
| 2024-04-25 | 42.33 | $18.15 | 8400 |
| 2024-04-24 | 47.10 | $18.46 | 1800 |
| 2024-04-23 | 50.04 | $18.63 | 3212 |
| 2024-04-22 | 45.68 | $18.40 | 4516 |
| 2024-04-19 | 41.91 | $18.22 | 500 |
| 2024-04-18 | 41.91 | $18.22 | 4927 |
| 2024-04-17 | 43.74 | $18.34 | 1329 |
| 2024-04-16 | 40.89 | $18.20 | 3938 |
| 2024-04-15 | 39.00 | $18.11 | 20200 |
| 2024-04-12 | 48.29 | $18.68 | 12027 |
| 2024-04-11 | 46.59 | $18.60 | 14821 |
| 2024-04-10 | 51.18 | $18.83 | 8204 |
| 2024-04-09 | 59.67 | $19.18 | 1134 |
| 2024-04-08 | 59.67 | $19.18 | 2800 |
| 2024-04-05 | 59.49 | $19.17 | 8009 |
| 2024-04-04 | 59.49 | $19.17 | 2428 |
| 2024-04-03 | 57.86 | $19.07 | 6200 |
| 2024-04-02 | 56.35 | $18.98 | 5107 |
| 2024-04-01 | 58.11 | $19.06 | 7147 |
| 2024-03-28 | 54.76 | $18.86 | 4445 |
| 2024-03-27 | 58.06 | $19.01 | 3900 |
| 2024-03-26 | 53.25 | $18.74 | 6438 |
| 2024-03-25 | 56.93 | $18.90 | 11306 |
| 2024-03-22 | 64.92 | $19.20 | 1200 |
| 2024-03-21 | 60.93 | $18.97 | 9200 |
| 2024-03-20 | 62.70 | $19.03 | 6430 |
| 2024-03-19 | 61.82 | $18.98 | 6010 |
| 2024-03-18 | 58.47 | $18.80 | 5800 |
| 2024-03-15 | 63.78 | $18.98 | 3817 |
| 2024-03-14 | 62.71 | $18.92 | 4300 |
| 2024-03-13 | 63.60 | $18.95 | 9919 |
| 2024-03-12 | 61.33 | $18.82 | 2627 |
| 2024-03-11 | 65.83 | $18.97 | 3100 |
| 2024-03-08 | 65.02 | $18.92 | 5400 |
| 2024-03-07 | 62.11 | $18.75 | 3220 |
| 2024-03-06 | 60.46 | $18.66 | 6137 |
| 2024-03-05 | 60.46 | $18.66 | 3143 |
| 2024-03-04 | 58.83 | $18.57 | 4000 |
| 2024-03-01 | 57.73 | $18.51 | 3300 |
| 2024-02-29 | 56.82 | $18.46 | 5935 |
| 2024-02-28 | 57.53 | $18.49 | 1731 |
| 2024-02-27 | 64.96 | $18.78 | 3000 |
| 2024-02-26 | 68.74 | $18.91 | 7741 |
| 2024-02-23 | 69.03 | $18.92 | 9917 |
| 2024-02-22 | 62.12 | $18.47 | 2001 |
| 2024-02-21 | 61.75 | $18.45 | 4700 |
| 2024-02-20 | 61.05 | $18.41 | 1017 |
| 2024-02-16 | 58.32 | $18.26 | 2100 |
| 2024-02-15 | 63.70 | $18.45 | 3915 |
| 2024-02-14 | 62.84 | $18.40 | 3345 |
| 2024-02-13 | 63.70 | $18.43 | 1900 |
| 2024-02-12 | 68.43 | $18.59 | 7711 |
| 2024-02-09 | 66.19 | $18.44 | 5400 |
| 2024-02-08 | 64.93 | $18.36 | 7613 |
| 2024-02-07 | 67.01 | $18.43 | 4717 |
| 2024-02-06 | 63.53 | $18.21 | 9700 |
| 2024-02-05 | 65.62 | $18.28 | 37314 |
| 2024-02-02 | 66.21 | $18.30 | 3300 |
| 2024-02-01 | 68.26 | $18.37 | 28100 |
| 2024-01-31 | 64.03 | $18.09 | 23330 |
| 2024-01-30 | 62.34 | $17.99 | 4414 |
| 2024-01-29 | 64.06 | $18.05 | 4400 |
| 2024-01-26 | 63.58 | $18.02 | 3400 |
| 2024-01-25 | 64.12 | $18.04 | 28800 |
| 2024-01-24 | 63.83 | $18.02 | 6716 |
| 2024-01-23 | 64.08 | $18.03 | 4500 |
| 2024-01-22 | 61.52 | $17.85 | 14110 |
| 2024-01-19 | 57.53 | $17.60 | 1900 |
| 2024-01-18 | 59.89 | $17.70 | 3533 |
| 2024-01-17 | 61.82 | $17.78 | 4500 |
| 2024-01-16 | 61.08 | $17.73 | 1900 |
| 2024-01-12 | 63.42 | $17.83 | 5700 |
| 2024-01-11 | 60.07 | $17.60 | 4400 |
| 2024-01-10 | 59.77 | $17.58 | 1100 |
| 2024-01-09 | 59.02 | $17.53 | 2310 |
| 2024-01-08 | 57.54 | $17.43 | 5800 |
| 2024-01-05 | 58.14 | $17.46 | 2227 |
| 2024-01-04 | 57.15 | $17.39 | 3300 |
| 2024-01-03 | 57.01 | $17.38 | 7501 |
| 2024-01-02 | 57.18 | $17.39 | 3600 |
| 2023-12-29 | 54.52 | $17.19 | 10600 |
| 2023-12-28 | 58.49 | $17.42 | 6900 |
| 2023-12-27 | 58.24 | $17.40 | 5425 |
| 2023-12-26 | 58.41 | $17.41 | 3512 |
| 2023-12-22 | 56.13 | $17.22 | 4200 |
| 2023-12-21 | 56.28 | $17.23 | 12800 |
| 2023-12-20 | 54.12 | $17.05 | 14705 |
| 2023-12-19 | 53.64 | $17.01 | 3310 |
| 2023-12-18 | 52.20 | $16.89 | 13540 |
| 2023-12-15 | 56.20 | $17.18 | 12106 |
| 2023-12-14 | 61.10 | $17.50 | 6320 |
| 2023-12-13 | 59.53 | $17.35 | 11800 |
| 2023-12-12 | 50.85 | $16.66 | 12300 |
| 2023-12-11 | 52.08 | $16.74 | 8146 |
| 2023-12-08 | 60.01 | $17.20 | 2100 |
| 2023-12-07 | 59.75 | $17.18 | 18204 |
| 2023-12-06 | 60.11 | $17.20 | 15200 |
| 2023-12-05 | 59.53 | $17.15 | 7947 |
| 2023-12-04 | 58.50 | $17.06 | 13543 |
| 2023-12-01 | 61.66 | $17.25 | 22009 |
| 2023-11-30 | 64.81 | $17.43 | 127500 |
| 2023-11-29 | 53.03 | $16.50 | 6300 |
| 2023-11-28 | 57.98 | $16.75 | 14300 |
| 2023-11-27 | 57.07 | $16.69 | 16000 |
| 2023-11-24 | 60.62 | $16.86 | 2200 |
| 2023-11-22 | 57.68 | $16.66 | 10630 |
| 2023-11-21 | 56.76 | $16.60 | 2042 |
| 2023-11-20 | 60.29 | $16.77 | 16200 |
| 2023-11-17 | 55.31 | $16.45 | 10122 |
| 2023-11-16 | 60.99 | $16.70 | 16500 |
| 2023-11-15 | 60.21 | $16.65 | 600 |
| 2023-11-14 | 60.21 | $16.65 | 24142 |
| 2023-11-13 | 56.29 | $16.40 | 3233 |
| 2023-11-10 | 54.41 | $16.29 | 1642 |
| 2023-11-09 | 53.02 | $16.21 | 39900 |
| 2023-11-08 | 53.40 | $16.23 | 2231 |
| 2023-11-07 | 53.59 | $16.24 | 7700 |
| 2023-11-06 | 56.20 | $16.38 | 1900 |
| 2023-11-03 | 56.20 | $16.38 | 7300 |
| 2023-11-02 | 58.21 | $16.49 | 11030 |
| 2023-11-01 | 48.51 | $15.88 | 5602 |
| 2023-10-31 | 46.98 | $15.80 | 16913 |
| 2023-10-30 | 43.16 | $15.61 | 1003 |
| 2023-10-27 | 44.11 | $15.67 | 6805 |
| 2023-10-26 | 46.55 | $15.82 | 19207 |
| 2023-10-25 | 37.32 | $15.40 | 7000 |
| 2023-10-24 | 39.48 | $15.54 | 5914 |
| 2023-10-23 | 34.04 | $15.33 | 16500 |
| 2023-10-20 | 34.75 | $15.38 | 8200 |
| 2023-10-19 | 36.17 | $15.48 | 3400 |
| 2023-10-18 | 36.17 | $15.48 | 2940 |
| 2023-10-17 | 38.60 | $15.65 | 21000 |
| 2023-10-16 | 40.91 | $15.80 | 5400 |
| 2023-10-13 | 42.51 | $15.90 | 2300 |
| 2023-10-12 | 42.08 | $15.88 | 1809 |
| 2023-10-11 | 45.85 | $16.11 | 2000 |
| 2023-10-10 | 41.05 | $15.89 | 1528 |
| 2023-10-09 | 41.85 | $15.94 | 3819 |
| 2023-10-06 | 38.68 | $15.80 | 9000 |
| 2023-10-05 | 42.98 | $16.07 | 10100 |
| 2023-10-04 | 42.30 | $16.04 | 9025 |
| 2023-10-03 | 40.05 | $15.94 | 16941 |
| 2023-10-02 | 43.44 | $16.15 | 4000 |
| 2023-09-29 | 46.46 | $16.32 | 21333 |
| 2023-09-28 | 44.29 | $16.22 | 4700 |
| 2023-09-27 | 42.75 | $16.15 | 7644 |
| 2023-09-26 | 40.52 | $16.05 | 9100 |
| 2023-09-25 | 42.90 | $16.20 | 2943 |
| 2023-09-22 | 43.23 | $16.22 | 2948 |
| 2023-09-21 | 42.40 | $16.18 | 5100 |
| 2023-09-20 | 48.58 | $16.55 | 8800 |
| 2023-09-19 | 50.08 | $16.63 | 12047 |
| 2023-09-18 | 49.71 | $16.61 | 3326 |
| 2023-09-15 | 51.52 | $16.71 | 3100 |
| 2023-09-14 | 48.69 | $16.55 | 1700 |
| 2023-09-13 | 48.15 | $16.52 | 1700 |
| 2023-09-12 | 49.64 | $16.61 | 1247 |
| 2023-09-11 | 46.49 | $16.43 | 1000 |
| 2023-09-08 | 50.30 | $16.66 | 1342 |
| 2023-09-07 | 49.10 | $16.59 | 1024 |
| 2023-09-06 | 46.63 | $16.45 | 6904 |
| 2023-09-05 | 44.82 | $16.35 | 20000 |
| 2023-09-01 | 42.79 | $16.24 | 1105 |
| 2023-08-31 | 46.65 | $16.50 | 11500 |
| 2023-08-30 | 42.48 | $16.28 | 3600 |
| 2023-08-29 | 43.51 | $16.35 | 5123 |
| 2023-08-28 | 42.57 | $16.30 | 7500 |
| 2023-08-25 | 40.69 | $16.20 | 5137 |
| 2023-08-24 | 42.54 | $16.34 | 1800 |
| 2023-08-23 | 44.46 | $16.48 | 5148 |
| 2023-08-22 | 40.64 | $16.27 | 800 |
| 2023-08-21 | 41.68 | $16.35 | 10300 |
| 2023-08-18 | 46.62 | $16.70 | 3714 |
| 2023-08-17 | 48.66 | $16.83 | 7044 |
| 2023-08-16 | 53.24 | $17.10 | 3200 |
| 2023-08-15 | 51.81 | $17.01 | 2529 |
| 2023-08-14 | 55.99 | $17.24 | 2100 |
| 2023-08-11 | 55.54 | $17.21 | 3519 |
| 2023-08-10 | 55.40 | $17.20 | 2200 |
| 2023-08-09 | 58.24 | $17.36 | 500 |
| 2023-08-08 | 55.68 | $17.17 | 600 |
| 2023-08-07 | 56.90 | $17.24 | 5700 |
| 2023-08-04 | 56.64 | $17.22 | 9200 |
| 2023-08-03 | 57.63 | $17.28 | 2444 |
| 2023-08-02 | 58.60 | $17.34 | 11616 |
| 2023-08-01 | 60.03 | $17.43 | 2131 |
| 2023-07-31 | 63.49 | $17.64 | 11200 |
| 2023-07-28 | 59.01 | $17.22 | 19200 |
| 2023-07-27 | 49.30 | $16.53 | 3100 |
| 2023-07-26 | 57.78 | $16.98 | 3600 |
| 2023-07-25 | 54.11 | $16.76 | 4336 |
| 2023-07-24 | 57.34 | $16.91 | 946 |
| 2023-07-21 | 55.49 | $16.80 | 2100 |
| 2023-07-20 | 55.49 | $16.80 | 13910 |
| 2023-07-19 | 55.33 | $16.79 | 3321 |
| 2023-07-18 | 55.03 | $16.77 | 13307 |
| 2023-07-17 | 51.41 | $16.54 | 26900 |
| 2023-07-14 | 52.28 | $16.59 | 1100 |
| 2023-07-13 | 56.84 | $16.84 | 4000 |
| 2023-07-12 | 53.77 | $16.64 | 2720 |
| 2023-07-11 | 52.82 | $16.58 | 3921 |
| 2023-07-10 | 49.51 | $16.38 | 15000 |
| 2023-07-07 | 46.49 | $16.21 | 1700 |
| 2023-07-06 | 45.76 | $16.17 | 3449 |
| 2023-07-05 | 50.30 | $16.45 | 2200 |
| 2023-07-03 | 51.16 | $16.50 | 8332 |
| 2023-06-30 | 49.01 | $16.37 | 39109 |
| 2023-06-29 | 44.14 | $16.10 | 8300 |
| 2023-06-28 | 48.72 | $16.38 | 12920 |
| 2023-06-27 | 43.55 | $16.12 | 8727 |
| 2023-06-26 | 45.39 | $16.23 | 802 |
| 2023-06-23 | 43.53 | $16.14 | 1700 |
| 2023-06-22 | 44.17 | $16.18 | 3224 |
| 2023-06-21 | 44.32 | $16.19 | 2400 |
| 2023-06-20 | 45.83 | $16.29 | 5300 |
| 2023-06-16 | 46.89 | $16.36 | 6139 |
| 2023-06-15 | 46.04 | $16.31 | 9510 |
| 2023-06-14 | 44.35 | $16.21 | 6535 |
| 2023-06-13 | 47.46 | $16.43 | 8745 |
| 2023-06-12 | 43.16 | $16.18 | 536 |
| 2023-06-09 | 46.80 | $16.43 | 3300 |
| 2023-06-08 | 48.02 | $16.51 | 2713 |
| 2023-06-07 | 50.88 | $16.69 | 3949 |
| 2023-06-06 | 51.04 | $16.70 | 24000 |
| 2023-06-05 | 48.74 | $16.55 | 4100 |
| 2023-06-02 | 50.24 | $16.65 | 7734 |
| 2023-06-01 | 47.16 | $16.45 | 6807 |
| 2023-05-31 | 46.05 | $16.38 | 27300 |
| 2023-05-30 | 41.00 | $16.08 | 5003 |
| 2023-05-26 | 43.86 | $16.30 | 8100 |
| 2023-05-25 | 41.94 | $16.19 | 2700 |
| 2023-05-24 | 43.75 | $16.33 | 3200 |
| 2023-05-23 | 45.62 | $16.47 | 4400 |
| 2023-05-22 | 44.98 | $16.43 | 4500 |
| 2023-05-19 | 42.07 | $16.25 | 2400 |
| 2023-05-18 | 43.40 | $16.36 | 4500 |
| 2023-05-17 | 44.25 | $16.43 | 10900 |
| 2023-05-16 | 38.19 | $16.06 | 16142 |
| 2023-05-15 | 39.52 | $16.18 | 26400 |
| 2023-05-12 | 42.30 | $16.42 | 5144 |
| 2023-05-11 | 40.30 | $16.30 | 7500 |
| 2023-05-10 | 41.79 | $16.43 | 13300 |
| 2023-05-09 | 38.64 | $16.24 | 4840 |
| 2023-05-08 | 39.83 | $16.35 | 16800 |
| 2023-05-05 | 35.20 | $16.08 | 14913 |
| 2023-05-04 | 33.76 | $16.00 | 8846 |
| 2023-05-03 | 40.21 | $16.61 | 3000 |
| 2023-05-02 | 44.45 | $16.93 | 6221 |
| 2023-05-01 | 47.89 | $17.16 | 5500 |
| 2023-04-28 | 50.98 | $17.35 | 17846 |
| 2023-04-27 | 44.12 | $16.97 | 2000 |
| 2023-04-26 | 46.05 | $17.09 | 2100 |
| 2023-04-25 | 45.10 | $17.04 | 1626 |
| 2023-04-24 | 49.05 | $17.28 | 2727 |
| 2023-04-21 | 48.33 | $17.24 | 448 |
| 2023-04-20 | 46.17 | $17.12 | 2801 |
| 2023-04-19 | 46.79 | $17.16 | 1400 |
| 2023-04-18 | 42.98 | $16.95 | 500 |
| 2023-04-17 | 42.98 | $16.95 | 13344 |
| 2023-04-14 | 40.79 | $16.83 | 4425 |
| 2023-04-13 | 42.20 | $16.94 | 4600 |
| 2023-04-12 | 41.50 | $16.90 | 5000 |
| 2023-04-11 | 41.50 | $16.90 | 19500 |
| 2023-04-10 | 43.52 | $17.07 | 2429 |
| 2023-04-06 | 39.93 | $16.85 | 18642 |
| 2023-04-05 | 40.48 | $16.90 | 45912 |
| 2023-04-04 | 43.23 | $17.14 | 16104 |
| 2023-04-03 | 43.94 | $17.20 | 20900 |
| 2023-03-31 | 43.94 | $17.20 | 36600 |
| 2023-03-30 | 43.94 | $17.20 | 53600 |
| 2023-03-29 | 44.14 | $17.22 | 23338 |
| 2023-03-28 | 45.05 | $17.31 | 2816 |
| 2023-03-27 | 45.74 | $17.38 | 10600 |
| 2023-03-24 | 46.52 | $17.46 | 9100 |
| 2023-03-23 | 43.44 | $17.19 | 16613 |
| 2023-03-22 | 45.66 | $17.43 | 1520 |
| 2023-03-21 | 46.13 | $17.48 | 3810 |
| 2023-03-20 | 45.17 | $17.39 | 4600 |
| 2023-03-17 | 48.94 | $17.80 | 3600 |
| 2023-03-16 | 49.80 | $17.89 | 3900 |
| 2023-03-15 | 37.25 | $16.82 | 4700 |
| 2023-03-14 | 43.87 | $17.50 | 9513 |
| 2023-03-13 | 38.70 | $17.16 | 10144 |
| 2023-03-10 | 42.53 | $17.51 | 1900 |
| 2023-03-09 | 38.92 | $17.29 | 4514 |
| 2023-03-08 | 46.20 | $17.87 | 1406 |
| 2023-03-07 | 44.15 | $17.75 | 8319 |
| 2023-03-06 | 45.24 | $17.83 | 19706 |
| 2023-03-03 | 46.33 | $17.91 | 6028 |
| 2023-03-02 | 48.12 | $18.04 | 3800 |
| 2023-03-01 | 49.81 | $18.16 | 2100 |
| 2023-02-28 | 50.23 | $18.19 | 15247 |
| 2023-02-27 | 43.97 | $17.77 | 2116 |
| 2023-02-24 | 50.26 | $18.21 | 7800 |
| 2023-02-23 | 50.11 | $18.20 | 2231 |
| 2023-02-22 | 46.98 | $18.00 | 26410 |
| 2023-02-21 | 50.43 | $18.23 | 9207 |
| 2023-02-17 | 55.29 | $18.52 | 4600 |
| 2023-02-16 | 55.29 | $18.52 | 3411 |
| 2023-02-15 | 63.70 | $18.96 | 2600 |
| 2023-02-14 | 63.58 | $18.95 | 7907 |
| 2023-02-13 | 60.63 | $18.71 | 13319 |
| 2023-02-10 | 62.43 | $18.80 | 17500 |
| 2023-02-09 | 62.31 | $18.79 | 22700 |
| 2023-02-08 | 60.42 | $18.63 | 7637 |
| 2023-02-07 | 60.42 | $18.63 | 17200 |
| 2023-02-06 | 59.73 | $18.57 | 4311 |
| 2023-02-03 | 59.73 | $18.57 | 6700 |
| 2023-02-02 | 67.28 | $19.00 | 12500 |
| 2023-02-01 | 67.18 | $18.99 | 9300 |
| 2023-01-31 | 64.44 | $18.70 | 3600 |
| 2023-01-30 | 63.75 | $18.63 | 14226 |
| 2023-01-27 | 62.96 | $18.55 | 5200 |
| 2023-01-26 | 60.52 | $18.31 | 9200 |
| 2023-01-25 | 57.77 | $18.06 | 5600 |
| 2023-01-24 | 63.12 | $18.38 | 6335 |
| 2023-01-23 | 63.47 | $18.40 | 2318 |
| 2023-01-20 | 60.68 | $18.13 | 6900 |
| 2023-01-19 | 59.26 | $18.00 | 1900 |
| 2023-01-18 | 60.06 | $18.05 | 33120 |
| 2023-01-17 | 58.80 | $17.93 | 9930 |
| 2023-01-13 | 61.40 | $18.10 | 1500 |
| 2023-01-12 | 57.86 | $17.76 | 3900 |
| 2023-01-11 | 57.75 | $17.75 | 3123 |
| 2023-01-10 | 53.30 | $17.36 | 2646 |
| 2023-01-09 | 55.14 | $17.49 | 5644 |
| 2023-01-06 | 55.28 | $17.50 | 8000 |
| 2023-01-05 | 48.61 | $16.96 | 2400 |
| 2023-01-04 | 47.09 | $16.85 | 4600 |
| 2023-01-03 | 46.68 | $16.82 | 3000 |
| 2022-12-30 | 45.75 | $16.75 | 10400 |
| 2022-12-29 | 43.88 | $16.61 | 16706 |
| 2022-12-28 | 42.68 | $16.52 | 9215 |
| 2022-12-27 | 45.90 | $16.83 | 5400 |
| 2022-12-23 | 50.32 | $17.21 | 5500 |
| 2022-12-22 | 48.97 | $17.10 | 14515 |
| 2022-12-21 | 50.63 | $17.24 | 18933 |
| 2022-12-20 | 48.37 | $17.05 | 4025 |
| 2022-12-19 | 50.09 | $17.20 | 8600 |
| 2022-12-16 | 48.70 | $17.08 | 16428 |
| 2022-12-15 | 49.80 | $17.18 | 16049 |
| 2022-12-14 | 48.48 | $17.06 | 8527 |
| 2022-12-13 | 46.93 | $16.92 | 8704 |
| 2022-12-12 | 45.02 | $16.75 | 10919 |
| 2022-12-09 | 47.91 | $17.05 | 4200 |
| 2022-12-08 | 51.46 | $17.39 | 6100 |
| 2022-12-07 | 49.90 | $17.24 | 5010 |
| 2022-12-06 | 49.59 | $17.21 | 5646 |
| 2022-12-05 | 50.28 | $17.28 | 5200 |
| 2022-12-02 | 56.16 | $17.84 | 1449 |
| 2022-12-01 | 54.44 | $17.65 | 11600 |
| 2022-11-30 | 50.14 | $17.21 | 9721 |
| 2022-11-29 | 45.96 | $16.83 | 5949 |
| 2022-11-28 | 51.34 | $17.33 | 20312 |
| 2022-11-25 | 53.99 | $17.55 | 2300 |
| 2022-11-23 | 54.72 | $17.61 | 3700 |
| 2022-11-22 | 51.50 | $17.30 | 2100 |
| 2022-11-21 | 51.39 | $17.29 | 8800 |
| 2022-11-18 | 52.82 | $17.42 | 8300 |
| 2022-11-17 | 48.43 | $17.00 | 4641 |
| 2022-11-16 | 48.95 | $17.05 | 10947 |
| 2022-11-15 | 50.06 | $17.16 | 2237 |
| 2022-11-14 | 45.81 | $16.76 | 16932 |
| 2022-11-11 | 53.48 | $17.47 | 6510 |
| 2022-11-10 | 50.95 | $17.24 | 8148 |
| 2022-11-09 | 42.42 | $16.58 | 9034 |
| 2022-11-08 | 43.51 | $16.68 | 6700 |
| 2022-11-07 | 42.09 | $16.58 | 3300 |
| 2022-11-04 | 42.09 | $16.58 | 3434 |
| 2022-11-03 | 41.16 | $16.51 | 3500 |
| 2022-11-02 | 47.72 | $17.14 | 6800 |
| 2022-11-01 | 36.24 | $16.39 | 10733 |
| 2022-10-31 | 40.15 | $16.74 | 3300 |
| 2022-10-28 | 39.79 | $16.72 | 1248 |
| 2022-10-27 | 34.08 | $16.41 | 3200 |
| 2022-10-26 | 35.96 | $16.59 | 5315 |
| 2022-10-25 | 33.84 | $16.48 | 1700 |
| 2022-10-24 | 29.18 | $16.25 | 4006 |
| 2022-10-21 | 26.18 | $16.11 | 3300 |
| 2022-10-20 | 27.28 | $16.25 | 7801 |
| 2022-10-19 | 29.19 | $16.48 | 8124 |
| 2022-10-18 | 32.49 | $16.83 | 1500 |
| 2022-10-17 | 31.86 | $16.80 | 1621 |
| 2022-10-14 | 32.43 | $16.86 | 5327 |
| 2022-10-13 | 32.71 | $16.89 | 3300 |
| 2022-10-12 | 33.63 | $16.99 | 3900 |
| 2022-10-11 | 37.41 | $17.37 | 1800 |
| 2022-10-10 | 39.17 | $17.53 | 15547 |
| 2022-10-07 | 37.06 | $17.41 | 3731 |
| 2022-10-06 | 40.27 | $17.70 | 1449 |
| 2022-10-05 | 41.57 | $17.81 | 1133 |
| 2022-10-04 | 42.16 | $17.86 | 4328 |
| 2022-10-03 | 37.46 | $17.58 | 5800 |
| 2022-09-30 | 35.51 | $17.47 | 42400 |
| 2022-09-29 | 33.16 | $17.34 | 5501 |
| 2022-09-28 | 35.02 | $17.54 | 17700 |
| 2022-09-27 | 26.84 | $17.12 | 3604 |
| 2022-09-26 | 28.72 | $17.35 | 1500 |
| 2022-09-23 | 29.14 | $17.40 | 5241 |
| 2022-09-22 | 29.22 | $17.41 | 3200 |
| 2022-09-21 | 33.10 | $17.85 | 2130 |
| 2022-09-20 | 32.32 | $17.81 | 1400 |
| 2022-09-19 | 32.32 | $17.81 | 1314 |
| 2022-09-16 | 32.66 | $17.85 | 4300 |
| 2022-09-15 | 34.12 | $18.02 | 8800 |
| 2022-09-14 | 36.68 | $18.30 | 1517 |
| 2022-09-13 | 38.24 | $18.46 | 3200 |
| 2022-09-12 | 38.62 | $18.50 | 1829 |
| 2022-09-09 | 38.33 | $18.48 | 3200 |
| 2022-09-08 | 30.28 | $17.98 | 4800 |
| 2022-09-07 | 32.20 | $18.22 | 2900 |
| 2022-09-06 | 31.16 | $18.16 | 4600 |
| 2022-09-02 | 38.85 | $18.98 | 2600 |
| 2022-09-01 | 31.62 | $18.61 | 2502 |
| 2022-08-31 | 32.51 | $18.70 | 10100 |
| 2022-08-30 | 37.65 | $19.16 | 4200 |
| 2022-08-29 | 41.74 | $19.46 | 12328 |
| 2022-08-26 | 45.32 | $19.69 | 3115 |
| 2022-08-25 | 49.54 | $19.93 | 2426 |
| 2022-08-24 | 56.39 | $20.26 | 5800 |
| 2022-08-23 | 54.39 | $20.15 | 35404 |
| 2022-08-22 | 55.94 | $20.22 | 4900 |
| 2022-08-19 | 57.96 | $20.31 | 1806 |
| 2022-08-18 | 62.48 | $20.50 | 4604 |
| 2022-08-17 | 62.48 | $20.50 | 2400 |
| 2022-08-16 | 68.57 | $20.74 | 3600 |
| 2022-08-15 | 68.84 | $20.75 | 4100 |
| 2022-08-12 | 68.72 | $20.74 | 625 |
| 2022-08-11 | 68.72 | $20.74 | 1100 |
| 2022-08-10 | 67.86 | $20.66 | 1522 |
| 2022-08-09 | 66.10 | $20.50 | 3400 |
| 2022-08-08 | 64.23 | $20.34 | 846 |
| 2022-08-05 | 69.45 | $20.57 | 1048 |
| 2022-08-04 | 73.66 | $20.74 | 7108 |
| 2022-08-03 | 73.91 | $20.75 | 4500 |
| 2022-08-02 | 73.91 | $20.75 | 1735 |
| 2022-08-01 | 70.67 | $20.39 | 3529 |
| 2022-07-29 | 69.16 | $20.24 | 5600 |
| 2022-07-28 | 64.12 | $19.81 | 2200 |
| 2022-07-27 | 59.75 | $19.51 | 800 |
| 2022-07-26 | 58.80 | $19.45 | 14800 |
| 2022-07-25 | 56.86 | $19.33 | 4900 |
| 2022-07-22 | 56.38 | $19.30 | 8800 |
| 2022-07-21 | 53.73 | $19.14 | 5600 |
| 2022-07-20 | 53.39 | $19.12 | 4000 |
| 2022-07-19 | 50.85 | $18.97 | 400 |
| 2022-07-18 | 50.85 | $18.97 | 2401 |
| 2022-07-15 | 50.52 | $18.95 | 4200 |
| 2022-07-14 | 47.20 | $18.75 | 3521 |
| 2022-07-13 | 47.20 | $18.75 | 3511 |
| 2022-07-12 | 43.81 | $18.55 | 6516 |
| 2022-07-11 | 42.93 | $18.50 | 3544 |
| 2022-07-08 | 41.55 | $18.42 | 909 |
| 2022-07-07 | 42.16 | $18.47 | 3718 |
| 2022-07-06 | 41.51 | $18.43 | 3339 |
| 2022-07-05 | 41.04 | $18.40 | 7300 |
| 2022-07-01 | 40.74 | $18.38 | 1329 |
| 2022-06-30 | 42.28 | $18.53 | 1900 |
| 2022-06-29 | 42.00 | $18.51 | 2600 |
| 2022-06-28 | 42.29 | $18.54 | 2333 |
| 2022-06-27 | 43.05 | $18.62 | 2000 |
| 2022-06-24 | 42.81 | $18.60 | 1219 |
| 2022-06-23 | 40.90 | $18.44 | 1500 |
| 2022-06-22 | 40.54 | $18.41 | 3500 |
| 2022-06-21 | 40.85 | $18.45 | 2600 |
| 2022-06-17 | 39.54 | $18.33 | 2300 |
| 2022-06-16 | 35.57 | $17.98 | 8100 |
| 2022-06-15 | 37.93 | $18.33 | 1415 |
| 2022-06-14 | 37.48 | $18.29 | 9200 |
| 2022-06-13 | 36.49 | $18.20 | 4500 |
| 2022-06-10 | 42.85 | $19.09 | 6000 |
| 2022-06-09 | 49.48 | $19.81 | 3700 |
| 2022-06-08 | 54.85 | $20.29 | 6234 |
| 2022-06-07 | 58.36 | $20.57 | 5624 |
| 2022-06-06 | 55.25 | $20.25 | 1115 |
| 2022-06-03 | 57.02 | $20.39 | 5900 |
| 2022-06-02 | 56.83 | $20.37 | 2300 |
| 2022-06-01 | 58.04 | $20.47 | 18600 |
| 2022-05-31 | 61.77 | $20.77 | 13400 |
| 2022-05-27 | 62.79 | $20.85 | 11909 |
| 2022-05-26 | 57.53 | $20.22 | 10445 |
| 2022-05-25 | 51.55 | $19.64 | 9543 |
| 2022-05-24 | 39.54 | $18.78 | 3918 |
| 2022-05-23 | 37.67 | $18.67 | 4100 |
| 2022-05-20 | 38.92 | $18.79 | 7600 |
| 2022-05-19 | 37.94 | $18.73 | 145504 |
| 2022-05-18 | 35.82 | $18.60 | 13539 |
| 2022-05-17 | 34.01 | $18.49 | 25000 |
| 2022-05-16 | 36.31 | $18.75 | 83422 |
| 2022-05-13 | 37.51 | $18.88 | 5100 |
| 2022-05-12 | 34.49 | $18.69 | 7300 |
| 2022-05-11 | 35.88 | $18.85 | 3100 |
| 2022-05-10 | 33.50 | $18.70 | 7900 |
| 2022-05-09 | 30.21 | $18.50 | 4600 |
| 2022-05-06 | 31.39 | $18.66 | 3603 |
| 2022-05-05 | 32.76 | $18.84 | 1622 |
| 2022-05-04 | 37.00 | $19.34 | 4200 |
| 2022-05-03 | 30.88 | $18.98 | 4000 |
| 2022-05-02 | 31.36 | $19.04 | 9300 |
| 2022-04-29 | 33.70 | $19.32 | 41100 |
| 2022-04-28 | 30.53 | $19.14 | 4016 |
| 2022-04-27 | 27.04 | $18.95 | 8321 |
| 2022-04-26 | 30.66 | $19.42 | 1021 |
| 2022-04-25 | 30.29 | $19.40 | 1600 |
| 2022-04-22 | 27.08 | $19.23 | 5100 |
| 2022-04-21 | 29.10 | $19.50 | 6200 |
| 2022-04-20 | 30.71 | $19.70 | 2426 |
| 2022-04-19 | 29.97 | $19.66 | 4348 |
| 2022-04-18 | 31.99 | $19.91 | 3500 |
| 2022-04-14 | 32.49 | $19.97 | 24106 |
| 2022-04-13 | 30.25 | $19.84 | 12300 |
| 2022-04-12 | 30.70 | $19.90 | 18300 |
| 2022-04-11 | 32.05 | $20.08 | 8548 |
| 2022-04-08 | 35.50 | $20.50 | 5400 |
| 2022-04-07 | 39.02 | $20.87 | 8000 |
| 2022-04-06 | 33.98 | $20.57 | 5737 |
| 2022-04-05 | 34.25 | $20.60 | 20627 |
| 2022-04-04 | 39.15 | $21.10 | 31242 |
| 2022-04-01 | 38.82 | $21.08 | 16344 |
| 2022-03-31 | 36.68 | $20.95 | 145923 |
| 2022-03-30 | 39.83 | $21.26 | 2206 |
| 2022-03-29 | 36.66 | $21.07 | 3100 |
| 2022-03-28 | 28.13 | $20.62 | 14308 |
| 2022-03-25 | 30.47 | $20.89 | 5323 |
| 2022-03-24 | 32.98 | $21.15 | 4700 |
| 2022-03-23 | 34.32 | $21.28 | 1700 |
| 2022-03-22 | 31.47 | $21.14 | 2600 |
| 2022-03-21 | 33.44 | $21.34 | 2600 |
| 2022-03-18 | 34.68 | $21.46 | 3519 |
| 2022-03-17 | 28.84 | $21.18 | 1300 |
| 2022-03-16 | 25.68 | $21.04 | 1506 |
| 2022-03-15 | 22.17 | $20.89 | 7400 |
| 2022-03-14 | 16.41 | $20.66 | 8610 |
| 2022-03-11 | 21.04 | $21.38 | 4735 |
| 2022-03-10 | 22.64 | $21.57 | 1200 |
| 2022-03-09 | 23.25 | $21.64 | 4300 |
| 2022-03-08 | 21.21 | $21.57 | 3200 |
| 2022-03-07 | 21.84 | $21.65 | 12300 |
| 2022-03-04 | 24.24 | $21.93 | 1640 |
| 2022-03-03 | 24.90 | $22.00 | 7322 |
| 2022-03-02 | 27.28 | $22.24 | 11700 |
| 2022-03-01 | 26.16 | $22.20 | 6900 |
| 2022-02-28 | 26.35 | $22.22 | 12537 |
| 2022-02-25 | 21.40 | $22.04 | 6425 |
| 2022-02-24 | 17.29 | $21.90 | 4337 |
| 2022-02-23 | 17.92 | $22.00 | 2835 |
| 2022-02-22 | 18.05 | $22.02 | 2232 |
| 2022-02-18 | 18.54 | $22.10 | 7831 |
| 2022-02-17 | 18.98 | $22.17 | 9400 |
| 2022-02-16 | 19.54 | $22.26 | 8900 |
| 2022-02-15 | 18.01 | $22.20 | 7100 |
| 2022-02-14 | 18.01 | $22.20 | 3808 |
| 2022-02-11 | 20.01 | $22.55 | 7415 |
| 2022-02-10 | 20.89 | $22.69 | 7502 |
| 2022-02-09 | 22.95 | $22.99 | 7947 |
| 2022-02-08 | 24.07 | $23.14 | 4300 |
| 2022-02-07 | 25.50 | $23.32 | 4308 |
| 2022-02-04 | 26.16 | $23.40 | 8100 |
| 2022-02-03 | 29.48 | $23.77 | 5200 |
| 2022-02-02 | 31.88 | $24.00 | 10244 |
| 2022-02-01 | 33.10 | $24.11 | 7048 |
| 2022-01-31 | 28.10 | $23.90 | 5345 |
| 2022-01-28 | 26.36 | $23.83 | 10400 |
| 2022-01-27 | 23.34 | $23.71 | 11035 |
| 2022-01-26 | 31.40 | $24.50 | 6800 |
| 2022-01-25 | 37.65 | $24.90 | 4600 |
| 2022-01-24 | 38.57 | $24.95 | 6641 |
| 2022-01-21 | 42.91 | $25.17 | 3318 |
| 2022-01-20 | 42.63 | $25.16 | 4900 |
| 2022-01-19 | 43.44 | $25.20 | 3611 |
| 2022-01-18 | 45.06 | $25.28 | 5700 |
| 2022-01-14 | 50.17 | $25.51 | 1200 |
| 2022-01-13 | 53.43 | $25.64 | 2700 |
| 2022-01-12 | 50.12 | $25.50 | 3527 |
| 2022-01-11 | 55.17 | $25.69 | 6931 |
| 2022-01-10 | 50.97 | $25.52 | 3400 |
| 2022-01-07 | 52.34 | $25.57 | 5900 |
| 2022-01-06 | 49.77 | $25.47 | 3600 |
| 2022-01-05 | 46.77 | $25.36 | 6333 |
| 2022-01-04 | 53.69 | $25.61 | 5200 |
| 2022-01-03 | 61.27 | $25.83 | 1800 |
| 2021-12-31 | 64.00 | $25.90 | 1400 |
| 2021-12-30 | 59.60 | $25.72 | 900 |
| 2021-12-29 | 58.53 | $25.68 | 4140 |
| 2021-12-28 | 56.91 | $25.62 | 1300 |
| 2021-12-27 | 55.24 | $25.56 | 2710 |
| 2021-12-23 | 56.28 | $25.59 | 4100 |
| 2021-12-22 | 57.64 | $25.63 | 5400 |
| 2021-12-21 | 53.92 | $25.49 | 6500 |
| 2021-12-20 | 54.57 | $25.51 | 1847 |
| 2021-12-17 | 54.89 | $25.52 | 12600 |
| 2021-12-16 | 56.12 | $25.56 | 20105 |
| 2021-12-15 | 49.69 | $25.32 | 1103 |
| 2021-12-14 | 50.57 | $25.35 | 2836 |
| 2021-12-13 | 52.03 | $25.40 | 1500 |
| 2021-12-10 | 47.74 | $25.25 | 2732 |
| 2021-12-09 | 53.16 | $25.43 | 3131 |
| 2021-12-08 | 54.46 | $25.47 | 11300 |
| 2021-12-07 | 52.53 | $25.40 | 2038 |
| 2021-12-06 | 52.53 | $25.40 | 3700 |
| 2021-12-03 | 50.63 | $25.33 | 2517 |
| 2021-12-02 | 47.50 | $25.22 | 1632 |
| 2021-12-01 | 47.76 | $25.23 | 5700 |
| 2021-11-30 | 35.22 | $24.86 | 9713 |
| 2021-11-29 | 39.61 | $25.04 | 44536 |
| 2021-11-26 | 35.81 | $24.95 | 123000 |
| 2021-11-24 | 37.04 | $25.00 | 25200 |
| 2021-11-23 | 32.64 | $24.90 | 19900 |
| 2021-11-22 | 36.52 | $25.06 | 21200 |
| 2021-11-19 | 34.68 | $25.02 | 13041 |
| 2021-11-18 | 32.34 | $24.97 | 5700 |
| 2021-11-17 | 34.20 | $25.05 | 3500 |
| 2021-11-16 | 34.20 | $25.05 | 7642 |
| 2021-11-15 | 35.34 | $25.10 | 4000 |
| 2021-11-12 | 38.27 | $25.22 | 6900 |
| 2021-11-11 | 34.40 | $25.13 | 2501 |
| 2021-11-10 | 36.58 | $25.22 | 7300 |
| 2021-11-09 | 44.99 | $25.50 | 3809 |
| 2021-11-08 | 44.99 | $25.50 | 3700 |
| 2021-11-05 | 44.99 | $25.50 | 21006 |
| 2021-11-04 | 44.99 | $25.50 | 33500 |
| 2021-11-03 | 44.99 | $25.50 | 6000 |
| 2021-11-02 | 44.99 | $25.50 | 8500 |
| 2021-11-01 | 47.57 | $25.59 | 7702 |
| 2021-10-29 | 44.19 | $25.49 | 9800 |
| 2021-10-28 | 43.14 | $25.46 | 1535 |
| 2021-10-27 | 44.19 | $25.50 | 13008 |
| 2021-10-26 | 43.54 | $25.48 | 2700 |
| 2021-10-25 | 42.58 | $25.45 | 1631 |
| 2021-10-22 | 41.96 | $25.43 | 13400 |
| 2021-10-21 | 42.18 | $25.44 | 2200 |
| 2021-10-20 | 43.46 | $25.50 | 5436 |
| 2021-10-19 | 37.10 | $25.29 | 7200 |
| 2021-10-18 | 37.29 | $25.30 | 6808 |
| 2021-10-15 | 40.01 | $25.44 | 27343 |
| 2021-10-14 | 46.19 | $25.71 | 37200 |
| 2021-10-13 | 39.26 | $25.50 | 56400 |
| 2021-10-12 | 41.18 | $25.58 | 57838 |
| 2021-10-11 | 37.56 | $25.48 | 6621 |
| 2021-10-08 | 37.56 | $25.48 | 6200 |
| 2021-10-07 | 39.08 | $25.55 | 1135 |
| 2021-10-06 | 40.64 | $25.62 | 10200 |
| 2021-10-05 | 41.54 | $25.66 | 6541 |
| 2021-10-04 | 43.37 | $25.74 | 3900 |
| 2021-10-01 | 47.87 | $25.92 | 606 |
| 2021-09-30 | 50.95 | $26.03 | 3600 |
| 2021-09-29 | 46.82 | $25.89 | 1400 |
| 2021-09-28 | 41.48 | $25.73 | 3519 |
| 2021-09-27 | 47.10 | $25.93 | 6029 |
| 2021-09-24 | 49.65 | $26.01 | 6209 |
| 2021-09-23 | 49.65 | $26.01 | 2339 |
| 2021-09-22 | 56.98 | $26.22 | 41946 |
| 2021-09-21 | 47.09 | $25.94 | 1400 |
| 2021-09-20 | 49.00 | $25.99 | 2830 |
| 2021-09-17 | 50.97 | $26.04 | 3003 |
| 2021-09-16 | 49.82 | $26.01 | 9700 |
| 2021-09-15 | 49.06 | $25.99 | 5543 |
| 2021-09-14 | 45.56 | $25.90 | 56800 |
| 2021-09-13 | 49.13 | $26.00 | 5322 |
| 2021-09-10 | 58.21 | $26.21 | 3000 |
| 2021-09-09 | 50.31 | $26.02 | 16534 |
| 2021-09-08 | 54.42 | $26.10 | 1333 |
| 2021-09-07 | 61.60 | $26.22 | 2500 |
| 2021-09-03 | 57.62 | $26.13 | 1816 |
| 2021-09-02 | 55.16 | $26.08 | 18700 |
| 2021-09-01 | 53.10 | $26.04 | 42840 |
| 2021-08-31 | 50.96 | $26.00 | 7500 |
| 2021-08-30 | 52.09 | $26.02 | 8700 |
| 2021-08-27 | 67.81 | $26.24 | 4224 |
| 2021-08-26 | 69.63 | $26.26 | 534 |
| 2021-08-25 | 69.23 | $26.25 | 9700 |
| 2021-08-24 | 69.23 | $26.25 | 3544 |
| 2021-08-23 | 69.23 | $26.25 | 1500 |
| 2021-08-20 | 67.44 | $26.20 | 5015 |
| 2021-08-19 | 67.44 | $26.20 | 3600 |
| 2021-08-18 | 68.16 | $26.21 | 36700 |
| 2021-08-17 | 67.83 | $26.20 | 22300 |
| 2021-08-16 | 67.83 | $26.20 | 5934 |
| 2021-08-13 | 67.83 | $26.20 | 9400 |
| 2021-08-12 | 67.83 | $26.20 | 15900 |
| 2021-08-11 | 67.28 | $26.18 | 2200 |
| 2021-08-10 | 64.73 | $26.09 | 19309 |
| 2021-08-09 | 65.27 | $26.10 | 3906 |
| 2021-08-06 | 70.86 | $26.20 | 13048 |
| 2021-08-05 | 69.63 | $26.15 | 10000 |
| 2021-08-04 | 68.35 | $26.10 | 120600 |
| 2021-08-03 | 67.03 | $26.05 | 54200 |
| 2021-08-02 | 65.68 | $26.00 | 6800 |
| 2021-07-30 | 68.35 | $26.05 | 5529 |
| 2021-07-29 | 68.35 | $26.05 | 9700 |
| 2021-07-28 | 66.63 | $25.98 | 3900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.32
2026-07-24
Close Price
$15.79
Vol: 7902
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -59.32 | $15.79 | 7902 |
| 2026-07-23 | -62.71 | $15.77 | 9100 |
| 2026-07-22 | -44.07 | $15.88 | 7300 |
| 2026-07-21 | -28.81 | $15.97 | 10117 |
| 2026-07-20 | -30.51 | $15.96 | 2000 |
| 2026-07-17 | -32.20 | $15.95 | 19528 |
| 2026-07-16 | -38.98 | $15.91 | 4313 |
| 2026-07-15 | -47.46 | $15.86 | 8328 |
| 2026-07-14 | -48.65 | $15.83 | 700 |
| 2026-07-13 | -37.84 | $15.91 | 1400 |
| 2026-07-10 | -44.59 | $15.86 | 3812 |
| 2026-07-09 | -48.65 | $15.83 | 6400 |
| 2026-07-08 | -58.11 | $15.76 | 3347 |
| 2026-07-07 | -45.95 | $15.85 | 5911 |
| 2026-07-06 | -32.43 | $15.95 | 706702 |
| 2026-07-02 | -14.86 | $16.08 | 1200 |
| 2026-07-01 | -35.14 | $15.93 | 10200 |
| 2026-06-30 | -58.11 | $15.76 | 50000 |
| 2026-06-29 | -9.46 | $16.12 | 9905 |
| 2026-06-26 | -31.40 | $16.04 | 10600 |
| 2026-06-25 | -60.19 | $15.88 | 8604 |
| 2026-06-24 | -73.73 | $15.76 | 6000 |
| 2026-06-23 | -57.63 | $15.95 | 2600 |
| 2026-06-22 | -63.56 | $15.88 | 6800 |
| 2026-06-18 | -52.54 | $16.01 | 5700 |
| 2026-06-17 | -55.08 | $15.98 | 2000 |
| 2026-06-16 | -51.69 | $16.02 | 14900 |
| 2026-06-15 | -65.04 | $15.88 | 935545 |
| 2026-06-12 | -95.95 | $15.97 | 3500 |
| 2026-06-11 | -90.24 | $16.02 | 4800 |
| 2026-06-10 | -98.78 | $15.95 | 3422 |
| 2026-06-09 | -96.43 | $15.98 | 8134 |
| 2026-06-08 | -98.85 | $16.02 | 3100 |
| 2026-06-05 | -98.81 | $16.05 | 7126 |
| 2026-06-04 | -83.33 | $16.18 | 3031 |
| 2026-06-03 | -86.90 | $16.15 | 1008 |
| 2026-06-02 | -95.24 | $16.08 | 5439 |
| 2026-06-01 | -100.00 | $16.04 | 5100 |
| 2026-05-29 | -100.00 | $16.05 | 14400 |
| 2026-05-28 | -72.92 | $16.53 | 821 |
| 2026-05-27 | -58.33 | $16.60 | 6177 |
| 2026-05-26 | -75.00 | $16.52 | 5412 |
| 2026-05-22 | -95.83 | $16.42 | 5326 |
| 2026-05-21 | -73.58 | $16.49 | 4400 |
| 2026-05-20 | -62.26 | $16.55 | 1735 |
| 2026-05-19 | -67.74 | $16.46 | 3349 |
| 2026-05-18 | -40.32 | $16.63 | 6241 |
| 2026-05-15 | -59.68 | $16.51 | 5412 |
| 2026-05-14 | -19.35 | $16.76 | 1000 |
| 2026-05-13 | -24.19 | $16.73 | 1048 |
| 2026-05-12 | -27.42 | $16.71 | 3722 |
| 2026-05-11 | -5.71 | $16.84 | 11000 |
| 2026-05-08 | 0.00 | $16.81 | 1519 |
| 2026-05-07 | -2.99 | $16.74 | 2049 |
| 2026-05-06 | -14.93 | $16.66 | 4600 |
| 2026-05-05 | -4.92 | $16.67 | 1504 |
| 2026-05-04 | -19.12 | $16.57 | 3100 |
| 2026-05-01 | -8.97 | $16.62 | 2047 |
| 2026-04-30 | -4.05 | $16.62 | 3535 |
| 2026-04-29 | -9.46 | $16.58 | 2100 |
| 2026-04-28 | -1.20 | $16.64 | 7023 |
| 2026-04-27 | -1.45 | $16.50 | 2400 |
| 2026-04-24 | -7.46 | $16.44 | 5944 |
| 2026-04-23 | -16.42 | $16.38 | 3123 |
| 2026-04-22 | -42.17 | $16.30 | 3900 |
| 2026-04-21 | -36.14 | $16.35 | 1929 |
| 2026-04-20 | -27.71 | $16.42 | 1936 |
| 2026-04-17 | -38.55 | $16.33 | 4424 |
| 2026-04-16 | -40.96 | $16.31 | 8510 |
| 2026-04-15 | -36.14 | $16.35 | 2704 |
| 2026-04-14 | -32.53 | $16.38 | 5148 |
| 2026-04-13 | -48.19 | $16.25 | 2600 |
| 2026-04-10 | -45.78 | $16.27 | 3500 |
| 2026-04-09 | -51.81 | $16.22 | 4300 |
| 2026-04-08 | -54.76 | $16.20 | 5300 |
| 2026-04-07 | -61.90 | $16.14 | 3239 |
| 2026-04-06 | -61.90 | $16.14 | 3600 |
| 2026-04-02 | -77.27 | $16.02 | 5400 |
| 2026-04-01 | -81.55 | $16.01 | 7200 |
| 2026-03-31 | -100.00 | $15.82 | 36334 |
| 2026-03-30 | -93.81 | $16.11 | 6057 |
| 2026-03-27 | -84.71 | $16.30 | 2500 |
| 2026-03-26 | -97.47 | $16.25 | 6532 |
| 2026-03-25 | -86.36 | $16.38 | 3600 |
| 2026-03-24 | -87.39 | $16.37 | 3900 |
| 2026-03-23 | -86.32 | $16.39 | 2000 |
| 2026-03-20 | -100.00 | $16.23 | 11000 |
| 2026-03-19 | -100.00 | $16.35 | 3400 |
| 2026-03-18 | -96.30 | $16.45 | 1800 |
| 2026-03-17 | -100.00 | $16.41 | 7616 |
| 2026-03-16 | -100.00 | $16.41 | 10118 |
| 2026-03-13 | -98.13 | $16.44 | 7225 |
| 2026-03-12 | -89.52 | $16.55 | 3037 |
| 2026-03-11 | -97.14 | $16.47 | 5000 |
| 2026-03-10 | -88.57 | $16.56 | 4595 |
| 2026-03-09 | -91.43 | $16.53 | 5493 |
| 2026-03-06 | -100.00 | $16.60 | 5517 |
| 2026-03-05 | -100.00 | $16.70 | 5800 |
| 2026-03-04 | -93.06 | $16.82 | 4400 |
| 2026-03-03 | -73.61 | $16.96 | 3600 |
| 2026-03-02 | -69.44 | $16.99 | 6913 |
| 2026-02-27 | -83.33 | $16.89 | 35900 |
| 2026-02-26 | -44.68 | $17.28 | 1100 |
| 2026-02-25 | -36.17 | $17.32 | 1500 |
| 2026-02-24 | -36.17 | $17.32 | 3328 |
| 2026-02-23 | -29.79 | $17.35 | 3400 |
| 2026-02-20 | -8.51 | $17.45 | 1800 |
| 2026-02-19 | -6.12 | $17.41 | 1724 |
| 2026-02-18 | -3.45 | $17.42 | 1103 |
| 2026-02-17 | 0.00 | $17.39 | 4300 |
| 2026-02-13 | -11.29 | $17.23 | 4028 |
| 2026-02-12 | -6.56 | $17.25 | 4000 |
| 2026-02-11 | -6.56 | $17.25 | 2400 |
| 2026-02-10 | -6.56 | $17.25 | 4300 |
| 2026-02-09 | -14.75 | $17.20 | 9200 |
| 2026-02-06 | -13.79 | $17.18 | 13725 |
| 2026-02-05 | -32.76 | $17.07 | 2033 |
| 2026-02-04 | -18.97 | $17.15 | 5428 |
| 2026-02-03 | -24.14 | $17.12 | 6519 |
| 2026-02-02 | -25.86 | $17.11 | 8114 |
| 2026-01-30 | -41.38 | $17.02 | 2900 |
| 2026-01-29 | -17.24 | $17.16 | 2000 |
| 2026-01-28 | -13.79 | $17.18 | 3044 |
| 2026-01-27 | -12.07 | $17.19 | 4028 |
| 2026-01-26 | -5.17 | $17.23 | 6400 |
| 2026-01-23 | -1.75 | $17.24 | 2400 |
| 2026-01-22 | -1.75 | $17.24 | 12000 |
| 2026-01-21 | -32.00 | $17.02 | 7225 |
| 2026-01-20 | -52.94 | $16.91 | 8520 |
| 2026-01-16 | -15.69 | $17.10 | 5005 |
| 2026-01-15 | -12.00 | $17.10 | 4900 |
| 2026-01-14 | -21.43 | $16.99 | 16226 |
| 2026-01-13 | -40.48 | $16.91 | 3928 |
| 2026-01-12 | -54.76 | $16.85 | 3706 |
| 2026-01-09 | -42.86 | $16.90 | 4500 |
| 2026-01-08 | -50.00 | $16.87 | 3200 |
| 2026-01-07 | -50.00 | $16.87 | 3200 |
| 2026-01-06 | -21.43 | $16.99 | 2711 |
| 2026-01-05 | -40.48 | $16.91 | 5019 |
| 2026-01-02 | -42.50 | $16.89 | 4439 |
| 2025-12-31 | -85.00 | $16.72 | 23812 |
| 2025-12-30 | -62.50 | $16.81 | 8200 |
| 2025-12-29 | -95.00 | $16.68 | 27406 |
| 2025-12-26 | -63.46 | $16.85 | 5643 |
| 2025-12-24 | -66.67 | $16.85 | 9546 |
| 2025-12-23 | -78.13 | $16.80 | 10000 |
| 2025-12-22 | -62.50 | $16.90 | 18610 |
| 2025-12-19 | -65.63 | $16.88 | 8836 |
| 2025-12-18 | -89.06 | $16.73 | 13834 |
| 2025-12-17 | -75.00 | $16.82 | 25200 |
| 2025-12-16 | -90.48 | $16.73 | 2000 |
| 2025-12-15 | -96.83 | $16.69 | 4013 |
| 2025-12-12 | -95.24 | $16.70 | 11835 |
| 2025-12-11 | -74.60 | $16.83 | 5313 |
| 2025-12-10 | -83.08 | $16.78 | 4520 |
| 2025-12-09 | -78.38 | $16.83 | 13300 |
| 2025-12-08 | -85.33 | $16.78 | 2500 |
| 2025-12-05 | -81.40 | $16.83 | 2624 |
| 2025-12-04 | -83.02 | $16.85 | 4708 |
| 2025-12-03 | -82.08 | $16.86 | 6338 |
| 2025-12-02 | -82.08 | $16.86 | 12535 |
| 2025-12-01 | -100.00 | $16.81 | 6400 |
| 2025-11-28 | -84.27 | $17.13 | 1622 |
| 2025-11-26 | -73.03 | $17.23 | 6300 |
| 2025-11-25 | -78.49 | $17.19 | 9900 |
| 2025-11-24 | -86.87 | $17.12 | 5900 |
| 2025-11-21 | -90.65 | $17.09 | 3200 |
| 2025-11-20 | -93.46 | $17.06 | 6400 |
| 2025-11-19 | -85.98 | $17.14 | 5100 |
| 2025-11-18 | -85.98 | $17.14 | 4333 |
| 2025-11-17 | -100.00 | $16.99 | 3000 |
| 2025-11-14 | -84.76 | $17.17 | 6900 |
| 2025-11-13 | -99.04 | $17.03 | 5949 |
| 2025-11-12 | -97.65 | $17.23 | 4310 |
| 2025-11-11 | -88.16 | $17.39 | 3300 |
| 2025-11-10 | -86.84 | $17.40 | 4346 |
| 2025-11-07 | -75.00 | $17.49 | 8829 |
| 2025-11-06 | -55.26 | $17.64 | 8536 |
| 2025-11-05 | -88.42 | $17.41 | 2132 |
| 2025-11-04 | -91.54 | $17.41 | 2000 |
| 2025-11-03 | -98.25 | $17.48 | 4101 |
| 2025-10-31 | -97.25 | $17.54 | 16417 |
| 2025-10-30 | -86.67 | $17.73 | 4824 |
| 2025-10-29 | -78.10 | $17.82 | 4400 |
| 2025-10-28 | -79.46 | $17.82 | 2326 |
| 2025-10-27 | -71.43 | $17.91 | 3407 |
| 2025-10-24 | -71.43 | $17.91 | 2741 |
| 2025-10-23 | -91.07 | $17.69 | 1617 |
| 2025-10-22 | -63.39 | $18.00 | 6031 |
| 2025-10-21 | -61.61 | $18.02 | 1100 |
| 2025-10-20 | -66.96 | $17.96 | 9747 |
| 2025-10-17 | -87.50 | $17.73 | 2300 |
| 2025-10-16 | -90.18 | $17.70 | 2528 |
| 2025-10-15 | -83.93 | $17.77 | 5300 |
| 2025-10-14 | -96.43 | $17.63 | 5100 |
| 2025-10-13 | -81.73 | $17.86 | 3308 |
| 2025-10-10 | -92.31 | $17.75 | 6705 |
| 2025-10-09 | -94.87 | $17.97 | 7323 |
| 2025-10-08 | -59.42 | $18.30 | 8100 |
| 2025-10-07 | -20.00 | $18.54 | 1700 |
| 2025-10-06 | -27.06 | $18.48 | 1800 |
| 2025-10-03 | -18.82 | $18.55 | 4505 |
| 2025-10-02 | -9.57 | $18.60 | 4600 |
| 2025-10-01 | 0.00 | $18.71 | 5300 |
| 2025-09-30 | -8.09 | $18.55 | 2200 |
| 2025-09-29 | -4.29 | $18.60 | 3117 |
| 2025-09-26 | -18.57 | $18.40 | 6705 |
| 2025-09-25 | -20.00 | $18.38 | 2300 |
| 2025-09-24 | -18.57 | $18.40 | 1000 |
| 2025-09-23 | -11.43 | $18.50 | 4043 |
| 2025-09-22 | -8.57 | $18.54 | 4800 |
| 2025-09-19 | -0.71 | $18.65 | 1545 |
| 2025-09-18 | -14.29 | $18.46 | 1229 |
| 2025-09-17 | -12.86 | $18.48 | 1500 |
| 2025-09-16 | 0.00 | $18.66 | 3900 |
| 2025-09-15 | 0.00 | $18.58 | 3020 |
| 2025-09-12 | 0.00 | $18.44 | 3049 |
| 2025-09-11 | -9.52 | $18.21 | 14148 |
| 2025-09-10 | -12.90 | $18.07 | 4900 |
| 2025-09-09 | -15.05 | $18.05 | 4400 |
| 2025-09-08 | -9.68 | $18.10 | 5200 |
| 2025-09-05 | -22.58 | $17.98 | 14346 |
| 2025-09-04 | -65.59 | $17.58 | 1715 |
| 2025-09-03 | -89.25 | $17.36 | 8420 |
| 2025-09-02 | -85.00 | $17.34 | 5720 |
| 2025-08-29 | -85.00 | $17.34 | 12824 |
| 2025-08-28 | -26.00 | $17.93 | 1100 |
| 2025-08-27 | -28.57 | $17.87 | 1209 |
| 2025-08-26 | -18.18 | $17.97 | 5700 |
| 2025-08-25 | -15.87 | $17.99 | 1639 |
| 2025-08-22 | -5.26 | $18.12 | 4333 |
| 2025-08-21 | -6.56 | $17.92 | 1600 |
| 2025-08-20 | -1.60 | $17.98 | 6800 |
| 2025-08-19 | 0.00 | $17.76 | 1811 |
| 2025-08-18 | -3.96 | $17.72 | 1300 |
| 2025-08-15 | -6.93 | $17.69 | 2917 |
| 2025-08-14 | -3.09 | $17.69 | 1500 |
| 2025-08-13 | 0.00 | $17.72 | 5528 |
| 2025-08-12 | -3.45 | $17.52 | 2311 |
| 2025-08-11 | -12.20 | $17.40 | 3800 |
| 2025-08-08 | -8.54 | $17.43 | 1900 |
| 2025-08-07 | -24.39 | $17.30 | 3200 |
| 2025-08-06 | -10.13 | $17.39 | 1700 |
| 2025-08-05 | -10.13 | $17.39 | 4523 |
| 2025-08-04 | 0.00 | $17.46 | 2100 |
| 2025-08-01 | -16.00 | $17.31 | 1100 |
| 2025-07-31 | -4.00 | $17.40 | 21921 |
| 2025-07-30 | -50.82 | $16.98 | 3641 |
| 2025-07-29 | -57.14 | $16.93 | 8622 |
| 2025-07-28 | -68.25 | $16.86 | 2535 |
| 2025-07-25 | -57.14 | $16.93 | 3509 |
| 2025-07-24 | -60.32 | $16.91 | 27007 |
| 2025-07-23 | -36.51 | $17.06 | 3427 |
| 2025-07-22 | -26.98 | $17.12 | 4916 |
| 2025-07-21 | -42.86 | $17.02 | 8100 |
| 2025-07-18 | -41.27 | $17.03 | 10900 |
| 2025-07-17 | -50.00 | $16.97 | 12924 |
| 2025-07-16 | -72.06 | $16.80 | 10300 |
| 2025-07-15 | -60.29 | $16.88 | 9200 |
| 2025-07-14 | -50.00 | $16.95 | 4600 |
| 2025-07-11 | -23.53 | $17.13 | 5019 |
| 2025-07-10 | -4.84 | $17.20 | 3406 |
| 2025-07-09 | -29.82 | $17.01 | 6000 |
| 2025-07-08 | -10.42 | $17.04 | 1500 |
| 2025-07-07 | -37.50 | $16.91 | 6323 |
| 2025-07-03 | -35.42 | $16.92 | 3600 |
| 2025-07-02 | -35.42 | $16.92 | 8114 |
| 2025-07-01 | -64.58 | $16.78 | 13500 |
| 2025-06-30 | -89.58 | $16.66 | 44300 |
| 2025-06-27 | -12.50 | $17.03 | 3100 |
| 2025-06-26 | -9.43 | $17.09 | 5101 |
| 2025-06-25 | -45.16 | $16.95 | 4700 |
| 2025-06-24 | -50.00 | $16.92 | 5131 |
| 2025-06-23 | -72.58 | $16.78 | 1400 |
| 2025-06-20 | -75.81 | $16.76 | 2600 |
| 2025-06-18 | -85.48 | $16.70 | 3531 |
| 2025-06-17 | -97.56 | $16.63 | 2240 |
| 2025-06-16 | -83.33 | $16.78 | 5024 |
| 2025-06-13 | -94.52 | $16.74 | 2419 |
| 2025-06-12 | -94.20 | $16.78 | 3800 |
| 2025-06-11 | -97.10 | $16.76 | 12100 |
| 2025-06-10 | -81.58 | $16.88 | 2400 |
| 2025-06-09 | -96.05 | $16.77 | 6119 |
| 2025-06-06 | -90.79 | $16.81 | 2514 |
| 2025-06-05 | -85.53 | $16.85 | 2814 |
| 2025-06-04 | -86.84 | $16.84 | 8111 |
| 2025-06-03 | -92.11 | $16.80 | 826 |
| 2025-06-02 | -92.11 | $16.80 | 2500 |
| 2025-05-30 | -93.42 | $16.79 | 4300 |
| 2025-05-29 | -58.21 | $17.11 | 1700 |
| 2025-05-28 | -46.27 | $17.19 | 2000 |
| 2025-05-27 | -53.73 | $17.14 | 2031 |
| 2025-05-23 | -71.64 | $17.02 | 6500 |
| 2025-05-22 | -82.09 | $16.95 | 2000 |
| 2025-05-21 | -100.00 | $16.83 | 6948 |
| 2025-05-20 | -89.29 | $17.12 | 3400 |
| 2025-05-19 | -75.00 | $17.20 | 4829 |
| 2025-05-16 | -83.93 | $17.15 | 2527 |
| 2025-05-15 | -75.00 | $17.20 | 6800 |
| 2025-05-14 | -76.79 | $17.19 | 3100 |
| 2025-05-13 | -48.21 | $17.35 | 842 |
| 2025-05-12 | -61.67 | $17.25 | 1504 |
| 2025-05-09 | -54.17 | $17.23 | 720 |
| 2025-05-08 | -54.17 | $17.23 | 2100 |
| 2025-05-07 | -54.17 | $17.23 | 1034 |
| 2025-05-06 | -68.06 | $17.13 | 1831 |
| 2025-05-05 | -69.89 | $17.10 | 3800 |
| 2025-05-02 | -63.83 | $17.16 | 3400 |
| 2025-05-01 | -72.50 | $17.15 | 4616 |
| 2025-04-30 | -78.52 | $17.14 | 2100 |
| 2025-04-29 | -63.76 | $17.36 | 2500 |
| 2025-04-28 | -69.48 | $17.29 | 2535 |
| 2025-04-25 | -69.78 | $17.37 | 2800 |
| 2025-04-24 | -68.68 | $17.39 | 5900 |
| 2025-04-23 | -74.73 | $17.28 | 1400 |
| 2025-04-22 | -75.41 | $17.27 | 9400 |
| 2025-04-21 | -79.79 | $17.20 | 2000 |
| 2025-04-17 | -67.55 | $17.43 | 1230 |
| 2025-04-16 | -68.75 | $17.42 | 4419 |
| 2025-04-15 | -82.81 | $17.15 | 3800 |
| 2025-04-14 | -83.85 | $17.13 | 4720 |
| 2025-04-11 | -88.02 | $17.05 | 9637 |
| 2025-04-10 | -77.08 | $17.26 | 7100 |
| 2025-04-09 | -60.42 | $17.58 | 4707 |
| 2025-04-08 | -86.46 | $17.08 | 7300 |
| 2025-04-07 | -78.13 | $17.24 | 12311 |
| 2025-04-04 | -74.82 | $17.70 | 6100 |
| 2025-04-03 | -100.00 | $17.83 | 7700 |
| 2025-04-02 | -74.63 | $18.24 | 3919 |
| 2025-04-01 | -74.63 | $18.24 | 1610 |
| 2025-03-31 | -89.71 | $18.13 | 45800 |
| 2025-03-28 | -28.74 | $18.49 | 1600 |
| 2025-03-27 | -19.78 | $18.56 | 4200 |
| 2025-03-26 | -18.68 | $18.57 | 17300 |
| 2025-03-25 | -9.89 | $18.65 | 2332 |
| 2025-03-24 | -30.77 | $18.46 | 914 |
| 2025-03-21 | -11.22 | $18.63 | 1338 |
| 2025-03-20 | -14.29 | $18.60 | 1438 |
| 2025-03-19 | -17.35 | $18.49 | 2400 |
| 2025-03-18 | 0.00 | $18.66 | 2000 |
| 2025-03-17 | 0.00 | $18.66 | 3332 |
| 2025-03-14 | -8.70 | $18.46 | 4500 |
| 2025-03-13 | -13.68 | $18.38 | 3700 |
| 2025-03-12 | -28.13 | $18.18 | 1900 |
| 2025-03-11 | -13.28 | $18.37 | 5000 |
| 2025-03-10 | -34.38 | $18.10 | 2800 |
| 2025-03-07 | -14.06 | $18.36 | 4200 |
| 2025-03-06 | -0.80 | $18.50 | 11700 |
| 2025-03-05 | -9.65 | $18.29 | 14017 |
| 2025-03-04 | -5.26 | $18.34 | 11900 |
| 2025-03-03 | -0.95 | $18.30 | 32242 |
| 2025-02-28 | -35.29 | $17.92 | 18932 |
| 2025-02-27 | -16.67 | $18.11 | 1238 |
| 2025-02-26 | -3.92 | $18.24 | 1912 |
| 2025-02-25 | 0.00 | $18.28 | 2533 |
| 2025-02-24 | -48.76 | $17.88 | 3822 |
| 2025-02-21 | -57.85 | $17.77 | 3302 |
| 2025-02-20 | -55.37 | $17.80 | 2400 |
| 2025-02-19 | -66.12 | $17.67 | 13733 |
| 2025-02-18 | -59.50 | $17.75 | 8207 |
| 2025-02-14 | -52.07 | $17.84 | 2500 |
| 2025-02-13 | -64.46 | $17.69 | 10717 |
| 2025-02-12 | -88.43 | $17.40 | 6032 |
| 2025-02-11 | -69.40 | $17.54 | 3333 |
| 2025-02-10 | -56.20 | $17.70 | 22400 |
| 2025-02-07 | -63.50 | $17.60 | 6400 |
| 2025-02-06 | -52.55 | $17.75 | 6800 |
| 2025-02-05 | -45.99 | $17.84 | 7000 |
| 2025-02-04 | -65.69 | $17.57 | 6500 |
| 2025-02-03 | -69.34 | $17.52 | 2500 |
| 2025-01-31 | -56.93 | $17.69 | 6900 |
| 2025-01-30 | -47.45 | $17.82 | 17943 |
| 2025-01-29 | -34.31 | $18.00 | 2408 |
| 2025-01-28 | -16.79 | $18.24 | 1835 |
| 2025-01-27 | 0.00 | $18.47 | 10000 |
| 2025-01-24 | -17.50 | $18.09 | 14419 |
| 2025-01-23 | -29.17 | $17.95 | 2111 |
| 2025-01-22 | -21.67 | $18.04 | 9400 |
| 2025-01-21 | -10.17 | $18.16 | 3811 |
| 2025-01-17 | -47.26 | $17.87 | 6308 |
| 2025-01-16 | -39.73 | $17.98 | 6000 |
| 2025-01-15 | -45.40 | $17.99 | 9737 |
| 2025-01-14 | -81.60 | $17.40 | 18400 |
| 2025-01-13 | -94.61 | $17.19 | 15539 |
| 2025-01-10 | -96.61 | $17.29 | 3614 |
| 2025-01-08 | -77.40 | $17.63 | 13700 |
| 2025-01-07 | -78.53 | $17.61 | 5017 |
| 2025-01-06 | -64.29 | $17.88 | 2114 |
| 2025-01-03 | -59.89 | $17.96 | 6700 |
| 2025-01-02 | -70.33 | $17.77 | 10700 |
| 2024-12-31 | -95.05 | $17.32 | 100632 |
| 2024-12-30 | -90.26 | $17.49 | 12909 |
| 2024-12-27 | -98.44 | $17.38 | 9400 |
| 2024-12-26 | -96.46 | $17.44 | 10800 |
| 2024-12-24 | -100.00 | $17.50 | 17022 |
| 2024-12-23 | -100.00 | $17.77 | 6100 |
| 2024-12-20 | -83.44 | $18.09 | 6947 |
| 2024-12-19 | -94.70 | $17.92 | 29400 |
| 2024-12-18 | -100.00 | $18.17 | 3600 |
| 2024-12-17 | -76.99 | $18.48 | 14800 |
| 2024-12-16 | -98.13 | $18.30 | 9500 |
| 2024-12-13 | -95.24 | $18.35 | 11118 |
| 2024-12-12 | -95.18 | $18.56 | 8708 |
| 2024-12-11 | -76.29 | $18.85 | 11708 |
| 2024-12-10 | -69.07 | $18.92 | 19507 |
| 2024-12-09 | -64.29 | $18.97 | 8300 |
| 2024-12-06 | -69.75 | $18.98 | 4800 |
| 2024-12-05 | -68.91 | $18.99 | 4300 |
| 2024-12-04 | -71.43 | $18.96 | 10304 |
| 2024-12-03 | -75.63 | $18.91 | 12100 |
| 2024-12-02 | -80.67 | $18.85 | 3700 |
| 2024-11-29 | -50.42 | $19.21 | 1500 |
| 2024-11-27 | -51.26 | $19.20 | 3800 |
| 2024-11-26 | -66.39 | $19.02 | 1529 |
| 2024-11-25 | -48.36 | $19.25 | 7525 |
| 2024-11-22 | -78.29 | $18.90 | 3800 |
| 2024-11-21 | -81.94 | $18.88 | 11633 |
| 2024-11-20 | -92.36 | $18.73 | 2000 |
| 2024-11-19 | -100.00 | $18.79 | 2400 |
| 2024-11-18 | -100.00 | $18.89 | 1400 |
| 2024-11-15 | -99.10 | $18.96 | 2409 |
| 2024-11-14 | -94.40 | $19.08 | 1410 |
| 2024-11-13 | -100.00 | $19.11 | 6544 |
| 2024-11-12 | -100.00 | $19.20 | 19000 |
| 2024-11-11 | -77.98 | $19.45 | 4432 |
| 2024-11-08 | -64.22 | $19.60 | 6300 |
| 2024-11-07 | -69.72 | $19.54 | 10000 |
| 2024-11-06 | -71.56 | $19.52 | 4500 |
| 2024-11-05 | -57.41 | $19.68 | 24321 |
| 2024-11-04 | -66.67 | $19.58 | 1403 |
| 2024-11-01 | -98.15 | $19.24 | 4500 |
| 2024-10-31 | -92.11 | $19.60 | 7835 |
| 2024-10-30 | -78.95 | $19.70 | 20140 |
| 2024-10-29 | -63.16 | $19.82 | 2500 |
| 2024-10-28 | -56.58 | $19.87 | 7800 |
| 2024-10-25 | -55.56 | $19.90 | 6546 |
| 2024-10-24 | -72.22 | $19.78 | 6728 |
| 2024-10-23 | -58.33 | $19.88 | 3600 |
| 2024-10-22 | -41.67 | $20.00 | 8929 |
| 2024-10-21 | -65.28 | $19.83 | 2607 |
| 2024-10-18 | -27.78 | $20.10 | 7500 |
| 2024-10-17 | -20.83 | $20.15 | 2833 |
| 2024-10-16 | -3.49 | $20.27 | 7918 |
| 2024-10-15 | -17.02 | $20.09 | 6937 |
| 2024-10-14 | -40.00 | $19.79 | 1921 |
| 2024-10-11 | -30.56 | $19.80 | 3900 |
| 2024-10-10 | -43.12 | $19.66 | 3000 |
| 2024-10-09 | -29.32 | $19.74 | 1540 |
| 2024-10-08 | -30.94 | $19.70 | 5111 |
| 2024-10-07 | -23.02 | $19.81 | 5044 |
| 2024-10-04 | -17.24 | $19.88 | 8300 |
| 2024-10-03 | -13.92 | $19.91 | 2421 |
| 2024-10-02 | -17.09 | $19.86 | 3100 |
| 2024-10-01 | -27.44 | $19.68 | 3006 |
| 2024-09-30 | -21.64 | $19.76 | 8500 |
| 2024-09-27 | -13.56 | $19.89 | 3600 |
| 2024-09-26 | -10.17 | $19.95 | 4105 |
| 2024-09-25 | 0.00 | $20.03 | 7300 |
| 2024-09-24 | -3.16 | $19.89 | 4100 |
| 2024-09-23 | -2.53 | $19.90 | 3737 |
| 2024-09-20 | -1.95 | $19.87 | 2800 |
| 2024-09-19 | 0.00 | $19.89 | 4500 |
| 2024-09-18 | -5.80 | $19.66 | 21007 |
| 2024-09-17 | -7.27 | $19.38 | 3900 |
| 2024-09-16 | -24.77 | $19.18 | 5424 |
| 2024-09-13 | -28.44 | $19.14 | 5200 |
| 2024-09-12 | -46.79 | $18.94 | 5000 |
| 2024-09-11 | -59.63 | $18.80 | 3200 |
| 2024-09-10 | -59.63 | $18.80 | 4534 |
| 2024-09-09 | -59.63 | $18.80 | 5600 |
| 2024-09-06 | -73.39 | $18.65 | 6428 |
| 2024-09-05 | -66.06 | $18.73 | 11600 |
| 2024-09-04 | -75.23 | $18.63 | 7313 |
| 2024-09-03 | -73.05 | $18.42 | 13909 |
| 2024-08-30 | -64.24 | $18.48 | 69833 |
| 2024-08-29 | -9.49 | $19.30 | 2200 |
| 2024-08-28 | -15.82 | $19.20 | 2600 |
| 2024-08-27 | -11.39 | $19.27 | 814 |
| 2024-08-26 | -11.39 | $19.27 | 5027 |
| 2024-08-23 | -7.43 | $19.24 | 3100 |
| 2024-08-22 | -10.81 | $19.19 | 6625 |
| 2024-08-21 | 0.00 | $19.35 | 2600 |
| 2024-08-20 | 0.00 | $19.10 | 3725 |
| 2024-08-19 | -5.04 | $19.00 | 3728 |
| 2024-08-16 | -7.77 | $18.82 | 3200 |
| 2024-08-15 | -5.68 | $18.70 | 1447 |
| 2024-08-14 | -21.70 | $18.70 | 9115 |
| 2024-08-13 | -50.94 | $18.39 | 3613 |
| 2024-08-12 | -48.11 | $18.42 | 3102 |
| 2024-08-09 | -33.96 | $18.57 | 4230 |
| 2024-08-08 | -19.81 | $18.72 | 3015 |
| 2024-08-07 | -25.47 | $18.66 | 3629 |
| 2024-08-06 | -33.96 | $18.57 | 16700 |
| 2024-08-05 | -62.26 | $18.27 | 4117 |
| 2024-08-02 | -40.57 | $18.50 | 5704 |
| 2024-08-01 | -73.40 | $18.24 | 7414 |
| 2024-07-31 | -72.34 | $18.25 | 10446 |
| 2024-07-30 | -88.30 | $18.10 | 5813 |
| 2024-07-29 | -72.00 | $18.21 | 2800 |
| 2024-07-26 | -69.00 | $18.24 | 6422 |
| 2024-07-25 | -77.00 | $18.16 | 7323 |
| 2024-07-24 | -62.00 | $18.31 | 4502 |
| 2024-07-23 | -44.00 | $18.49 | 3903 |
| 2024-07-22 | -41.00 | $18.52 | 8500 |
| 2024-07-19 | -41.00 | $18.52 | 7630 |
| 2024-07-18 | -1.00 | $18.92 | 2133 |
| 2024-07-17 | 0.00 | $18.90 | 5417 |
| 2024-07-16 | 0.00 | $18.70 | 1402 |
| 2024-07-15 | -4.00 | $18.65 | 2800 |
| 2024-07-12 | 0.00 | $18.68 | 2415 |
| 2024-07-11 | -13.43 | $18.51 | 4000 |
| 2024-07-10 | -49.25 | $18.27 | 819 |
| 2024-07-09 | -56.72 | $18.22 | 3900 |
| 2024-07-08 | -28.36 | $18.41 | 1444 |
| 2024-07-05 | -40.30 | $18.33 | 2432 |
| 2024-07-03 | -34.33 | $18.37 | 2100 |
| 2024-07-02 | -80.60 | $18.06 | 1500 |
| 2024-07-01 | -76.12 | $18.09 | 9141 |
| 2024-06-28 | -71.01 | $18.15 | 2911 |
| 2024-06-27 | -56.52 | $18.25 | 7019 |
| 2024-06-26 | -23.19 | $18.48 | 2532 |
| 2024-06-25 | -49.28 | $18.30 | 3900 |
| 2024-06-24 | -23.19 | $18.48 | 1100 |
| 2024-06-21 | -40.58 | $18.36 | 1400 |
| 2024-06-20 | -60.00 | $18.27 | 4100 |
| 2024-06-18 | -58.75 | $18.28 | 2711 |
| 2024-06-17 | -42.50 | $18.41 | 3300 |
| 2024-06-14 | -55.00 | $18.31 | 1247 |
| 2024-06-13 | -57.50 | $18.29 | 3000 |
| 2024-06-12 | -65.00 | $18.23 | 3526 |
| 2024-06-11 | -63.75 | $18.24 | 3826 |
| 2024-06-10 | -50.00 | $18.35 | 2423 |
| 2024-06-07 | -37.50 | $18.45 | 3100 |
| 2024-06-06 | -33.75 | $18.48 | 5500 |
| 2024-06-05 | -75.00 | $18.15 | 5624 |
| 2024-06-04 | -43.75 | $18.40 | 2700 |
| 2024-06-03 | -69.09 | $18.37 | 3506 |
| 2024-05-31 | -90.38 | $18.28 | 133839 |
| 2024-05-30 | -75.38 | $18.26 | 20543 |
| 2024-05-29 | -55.13 | $18.32 | 4800 |
| 2024-05-28 | -32.58 | $18.46 | 16700 |
| 2024-05-24 | -24.72 | $18.53 | 6916 |
| 2024-05-23 | -32.58 | $18.46 | 11129 |
| 2024-05-22 | -30.34 | $18.48 | 1600 |
| 2024-05-21 | -25.00 | $18.52 | 2500 |
| 2024-05-20 | -21.59 | $18.55 | 2304 |
| 2024-05-17 | -23.86 | $18.53 | 2900 |
| 2024-05-16 | -27.27 | $18.50 | 6513 |
| 2024-05-15 | -20.45 | $18.56 | 2000 |
| 2024-05-14 | -56.82 | $18.24 | 5300 |
| 2024-05-13 | -46.59 | $18.33 | 4229 |
| 2024-05-10 | -51.14 | $18.29 | 1335 |
| 2024-05-09 | -55.68 | $18.25 | 3739 |
| 2024-05-08 | -42.22 | $18.38 | 3900 |
| 2024-05-07 | -37.82 | $18.60 | 5400 |
| 2024-05-06 | -47.73 | $18.55 | 3348 |
| 2024-05-03 | -52.21 | $18.51 | 1823 |
| 2024-05-02 | -70.59 | $18.26 | 10200 |
| 2024-05-01 | -66.18 | $18.32 | 3700 |
| 2024-04-30 | -92.65 | $17.96 | 8404 |
| 2024-04-29 | -78.86 | $18.25 | 6210 |
| 2024-04-26 | -81.30 | $18.22 | 2210 |
| 2024-04-25 | -86.99 | $18.15 | 8400 |
| 2024-04-24 | -61.79 | $18.46 | 1800 |
| 2024-04-23 | -47.97 | $18.63 | 3212 |
| 2024-04-22 | -66.67 | $18.40 | 4516 |
| 2024-04-19 | -82.03 | $18.22 | 500 |
| 2024-04-18 | -82.31 | $18.22 | 4927 |
| 2024-04-17 | -73.08 | $18.34 | 1329 |
| 2024-04-16 | -83.85 | $18.20 | 3938 |
| 2024-04-15 | -97.52 | $18.11 | 20200 |
| 2024-04-12 | -70.11 | $18.68 | 12027 |
| 2024-04-11 | -79.31 | $18.60 | 14821 |
| 2024-04-10 | -83.64 | $18.83 | 8204 |
| 2024-04-09 | -20.00 | $19.18 | 1134 |
| 2024-04-08 | -20.00 | $19.18 | 2800 |
| 2024-04-05 | -21.82 | $19.17 | 8009 |
| 2024-04-04 | -20.00 | $19.17 | 2428 |
| 2024-04-03 | -34.92 | $19.07 | 6200 |
| 2024-04-02 | -40.79 | $18.98 | 5107 |
| 2024-04-01 | -27.71 | $19.06 | 7147 |
| 2024-03-28 | -51.81 | $18.86 | 4445 |
| 2024-03-27 | -33.73 | $19.01 | 3900 |
| 2024-03-26 | -66.27 | $18.74 | 6438 |
| 2024-03-25 | -46.99 | $18.90 | 11306 |
| 2024-03-22 | -10.84 | $19.20 | 1200 |
| 2024-03-21 | -38.55 | $18.97 | 9200 |
| 2024-03-20 | -9.52 | $19.03 | 6430 |
| 2024-03-19 | -8.82 | $18.98 | 6010 |
| 2024-03-18 | -33.80 | $18.80 | 5800 |
| 2024-03-15 | -7.69 | $18.98 | 3817 |
| 2024-03-14 | -15.38 | $18.92 | 4300 |
| 2024-03-13 | -11.54 | $18.95 | 9919 |
| 2024-03-12 | -28.21 | $18.82 | 2627 |
| 2024-03-11 | -8.97 | $18.97 | 3100 |
| 2024-03-08 | -5.71 | $18.92 | 5400 |
| 2024-03-07 | -28.00 | $18.75 | 3220 |
| 2024-03-06 | -40.00 | $18.66 | 6137 |
| 2024-03-05 | -38.96 | $18.66 | 3143 |
| 2024-03-04 | -46.43 | $18.57 | 4000 |
| 2024-03-01 | -47.87 | $18.51 | 3300 |
| 2024-02-29 | -41.67 | $18.46 | 5935 |
| 2024-02-28 | -39.17 | $18.49 | 1731 |
| 2024-02-27 | -15.00 | $18.78 | 3000 |
| 2024-02-26 | -1.71 | $18.91 | 7741 |
| 2024-02-23 | 0.00 | $18.92 | 9917 |
| 2024-02-22 | -15.48 | $18.47 | 2001 |
| 2024-02-21 | -17.86 | $18.45 | 4700 |
| 2024-02-20 | -22.35 | $18.41 | 1017 |
| 2024-02-16 | -32.38 | $18.26 | 2100 |
| 2024-02-15 | -14.29 | $18.45 | 3915 |
| 2024-02-14 | -18.69 | $18.40 | 3345 |
| 2024-02-13 | -15.89 | $18.43 | 1900 |
| 2024-02-12 | -0.93 | $18.59 | 7711 |
| 2024-02-09 | -9.57 | $18.44 | 5400 |
| 2024-02-08 | -8.41 | $18.36 | 7613 |
| 2024-02-07 | 0.00 | $18.43 | 4717 |
| 2024-02-06 | -17.82 | $18.21 | 9700 |
| 2024-02-05 | -9.09 | $18.28 | 37314 |
| 2024-02-02 | -6.93 | $18.30 | 3300 |
| 2024-02-01 | 0.00 | $18.37 | 28100 |
| 2024-01-31 | -11.11 | $18.09 | 23330 |
| 2024-01-30 | -19.66 | $17.99 | 4414 |
| 2024-01-29 | -11.50 | $18.05 | 4400 |
| 2024-01-26 | -14.16 | $18.02 | 3400 |
| 2024-01-25 | -12.39 | $18.04 | 28800 |
| 2024-01-24 | -12.61 | $18.02 | 6716 |
| 2024-01-23 | 0.00 | $18.03 | 4500 |
| 2024-01-22 | -13.13 | $17.85 | 14110 |
| 2024-01-19 | -26.09 | $17.60 | 1900 |
| 2024-01-18 | -14.74 | $17.70 | 3533 |
| 2024-01-17 | -4.39 | $17.78 | 4500 |
| 2024-01-16 | -8.77 | $17.73 | 1900 |
| 2024-01-12 | 0.00 | $17.83 | 5700 |
| 2024-01-11 | -10.81 | $17.60 | 4400 |
| 2024-01-10 | -12.61 | $17.58 | 1100 |
| 2024-01-09 | -17.12 | $17.53 | 2310 |
| 2024-01-08 | -26.13 | $17.43 | 5800 |
| 2024-01-05 | -23.42 | $17.46 | 2227 |
| 2024-01-04 | -29.73 | $17.39 | 3300 |
| 2024-01-03 | -30.63 | $17.38 | 7501 |
| 2024-01-02 | -29.73 | $17.39 | 3600 |
| 2023-12-29 | -47.75 | $17.19 | 10600 |
| 2023-12-28 | -24.59 | $17.42 | 6900 |
| 2023-12-27 | -24.06 | $17.40 | 5425 |
| 2023-12-26 | -23.31 | $17.41 | 3512 |
| 2023-12-22 | -37.59 | $17.22 | 4200 |
| 2023-12-21 | -36.84 | $17.23 | 12800 |
| 2023-12-20 | -50.38 | $17.05 | 14705 |
| 2023-12-19 | -53.38 | $17.01 | 3310 |
| 2023-12-18 | -62.41 | $16.89 | 13540 |
| 2023-12-15 | -40.60 | $17.18 | 12106 |
| 2023-12-14 | -16.54 | $17.50 | 6320 |
| 2023-12-13 | -13.51 | $17.35 | 11800 |
| 2023-12-12 | -75.68 | $16.66 | 12300 |
| 2023-12-11 | -64.96 | $16.74 | 8146 |
| 2023-12-08 | -23.81 | $17.20 | 2100 |
| 2023-12-07 | -24.81 | $17.18 | 18204 |
| 2023-12-06 | -21.90 | $17.20 | 15200 |
| 2023-12-05 | -25.55 | $17.15 | 7947 |
| 2023-12-04 | -32.12 | $17.06 | 13543 |
| 2023-12-01 | -16.89 | $17.25 | 22009 |
| 2023-11-30 | 0.00 | $17.43 | 127500 |
| 2023-11-29 | -50.70 | $16.50 | 6300 |
| 2023-11-28 | -24.74 | $16.75 | 14300 |
| 2023-11-27 | -27.89 | $16.69 | 16000 |
| 2023-11-24 | -18.95 | $16.86 | 2200 |
| 2023-11-22 | -29.47 | $16.66 | 10630 |
| 2023-11-21 | -30.85 | $16.60 | 2042 |
| 2023-11-20 | -22.39 | $16.77 | 16200 |
| 2023-11-17 | -38.31 | $16.45 | 10122 |
| 2023-11-16 | -25.37 | $16.70 | 16500 |
| 2023-11-15 | -27.80 | $16.65 | 600 |
| 2023-11-14 | -27.80 | $16.65 | 24142 |
| 2023-11-13 | -6.82 | $16.40 | 3233 |
| 2023-11-10 | -15.15 | $16.29 | 1642 |
| 2023-11-09 | -21.21 | $16.21 | 39900 |
| 2023-11-08 | -19.70 | $16.23 | 2231 |
| 2023-11-07 | -18.94 | $16.24 | 7700 |
| 2023-11-06 | -8.33 | $16.38 | 1900 |
| 2023-11-03 | -8.33 | $16.38 | 7300 |
| 2023-11-02 | 0.00 | $16.49 | 11030 |
| 2023-11-01 | -26.04 | $15.88 | 5602 |
| 2023-10-31 | -34.38 | $15.80 | 16913 |
| 2023-10-30 | -55.10 | $15.61 | 1003 |
| 2023-10-27 | -56.52 | $15.67 | 6805 |
| 2023-10-26 | -46.72 | $15.82 | 19207 |
| 2023-10-25 | -81.15 | $15.40 | 7000 |
| 2023-10-24 | -69.67 | $15.54 | 5914 |
| 2023-10-23 | -86.89 | $15.33 | 16500 |
| 2023-10-20 | -82.79 | $15.38 | 8200 |
| 2023-10-19 | -100.00 | $15.48 | 3400 |
| 2023-10-18 | -100.00 | $15.48 | 2940 |
| 2023-10-17 | -93.46 | $15.65 | 21000 |
| 2023-10-16 | -94.79 | $15.80 | 5400 |
| 2023-10-13 | -84.69 | $15.90 | 2300 |
| 2023-10-12 | -86.73 | $15.88 | 1809 |
| 2023-10-11 | -63.27 | $16.11 | 2000 |
| 2023-10-10 | -85.71 | $15.89 | 1528 |
| 2023-10-09 | -80.61 | $15.94 | 3819 |
| 2023-10-06 | -94.90 | $15.80 | 9000 |
| 2023-10-05 | -67.35 | $16.07 | 10100 |
| 2023-10-04 | -70.41 | $16.04 | 9025 |
| 2023-10-03 | -84.95 | $15.94 | 16941 |
| 2023-10-02 | -79.45 | $16.15 | 4000 |
| 2023-09-29 | -56.16 | $16.32 | 21333 |
| 2023-09-28 | -69.86 | $16.22 | 4700 |
| 2023-09-27 | -75.32 | $16.15 | 7644 |
| 2023-09-26 | -88.31 | $16.05 | 9100 |
| 2023-09-25 | -68.83 | $16.20 | 2943 |
| 2023-09-22 | -66.23 | $16.22 | 2948 |
| 2023-09-21 | -71.43 | $16.18 | 5100 |
| 2023-09-20 | -23.38 | $16.55 | 8800 |
| 2023-09-19 | -12.99 | $16.63 | 12047 |
| 2023-09-18 | -15.58 | $16.61 | 3326 |
| 2023-09-15 | -5.06 | $16.71 | 3100 |
| 2023-09-14 | -32.18 | $16.55 | 1700 |
| 2023-09-13 | -54.10 | $16.52 | 1700 |
| 2023-09-12 | -53.90 | $16.61 | 1247 |
| 2023-09-11 | -66.67 | $16.43 | 1000 |
| 2023-09-08 | -51.72 | $16.66 | 1342 |
| 2023-09-07 | -56.55 | $16.59 | 1024 |
| 2023-09-06 | -66.21 | $16.45 | 6904 |
| 2023-09-05 | -73.10 | $16.35 | 20000 |
| 2023-09-01 | -80.82 | $16.24 | 1105 |
| 2023-08-31 | -68.42 | $16.50 | 11500 |
| 2023-08-30 | -81.29 | $16.28 | 3600 |
| 2023-08-29 | -83.02 | $16.35 | 5123 |
| 2023-08-28 | -86.16 | $16.30 | 7500 |
| 2023-08-25 | -92.45 | $16.20 | 5137 |
| 2023-08-24 | -88.08 | $16.34 | 1800 |
| 2023-08-23 | -78.81 | $16.48 | 5148 |
| 2023-08-22 | -92.72 | $16.27 | 800 |
| 2023-08-21 | -88.00 | $16.35 | 10300 |
| 2023-08-18 | -78.86 | $16.70 | 3714 |
| 2023-08-17 | -72.41 | $16.83 | 7044 |
| 2023-08-16 | -49.14 | $17.10 | 3200 |
| 2023-08-15 | -56.90 | $17.01 | 2529 |
| 2023-08-14 | -37.07 | $17.24 | 2100 |
| 2023-08-11 | -39.66 | $17.21 | 3519 |
| 2023-08-10 | -40.52 | $17.20 | 2200 |
| 2023-08-09 | -26.72 | $17.36 | 500 |
| 2023-08-08 | -43.10 | $17.17 | 600 |
| 2023-08-07 | -34.13 | $17.24 | 5700 |
| 2023-08-04 | -30.82 | $17.22 | 9200 |
| 2023-08-03 | -25.17 | $17.28 | 2444 |
| 2023-08-02 | -19.48 | $17.34 | 11616 |
| 2023-08-01 | -13.64 | $17.43 | 2131 |
| 2023-07-31 | 0.00 | $17.64 | 11200 |
| 2023-07-28 | -22.30 | $17.22 | 19200 |
| 2023-07-27 | -49.45 | $16.53 | 3100 |
| 2023-07-26 | 0.00 | $16.98 | 3600 |
| 2023-07-25 | -17.44 | $16.76 | 4336 |
| 2023-07-24 | 0.00 | $16.91 | 946 |
| 2023-07-21 | -8.54 | $16.80 | 2100 |
| 2023-07-20 | -8.54 | $16.80 | 13910 |
| 2023-07-19 | -9.76 | $16.79 | 3321 |
| 2023-07-18 | -12.20 | $16.77 | 13307 |
| 2023-07-17 | -40.24 | $16.54 | 26900 |
| 2023-07-14 | -34.15 | $16.59 | 1100 |
| 2023-07-13 | -3.66 | $16.84 | 4000 |
| 2023-07-12 | -3.28 | $16.64 | 2720 |
| 2023-07-11 | -11.67 | $16.58 | 3921 |
| 2023-07-10 | -32.65 | $16.38 | 15000 |
| 2023-07-07 | -72.88 | $16.21 | 1700 |
| 2023-07-06 | -82.35 | $16.17 | 3449 |
| 2023-07-05 | -43.66 | $16.45 | 2200 |
| 2023-07-03 | -36.62 | $16.50 | 8332 |
| 2023-06-30 | -54.93 | $16.37 | 39109 |
| 2023-06-29 | -92.96 | $16.10 | 8300 |
| 2023-06-28 | -53.52 | $16.38 | 12920 |
| 2023-06-27 | -87.67 | $16.12 | 8727 |
| 2023-06-26 | -72.60 | $16.23 | 802 |
| 2023-06-23 | -84.93 | $16.14 | 1700 |
| 2023-06-22 | -79.45 | $16.18 | 3224 |
| 2023-06-21 | -78.08 | $16.19 | 2400 |
| 2023-06-20 | -64.38 | $16.29 | 5300 |
| 2023-06-16 | -54.79 | $16.36 | 6139 |
| 2023-06-15 | -61.64 | $16.31 | 9510 |
| 2023-06-14 | -75.34 | $16.21 | 6535 |
| 2023-06-13 | -43.42 | $16.43 | 8745 |
| 2023-06-12 | -76.32 | $16.18 | 536 |
| 2023-06-09 | -43.42 | $16.43 | 3300 |
| 2023-06-08 | -32.89 | $16.51 | 2713 |
| 2023-06-07 | -9.21 | $16.69 | 3949 |
| 2023-06-06 | -15.66 | $16.70 | 24000 |
| 2023-06-05 | -33.73 | $16.55 | 4100 |
| 2023-06-02 | -21.69 | $16.65 | 7734 |
| 2023-06-01 | -33.04 | $16.45 | 6807 |
| 2023-05-31 | -46.97 | $16.38 | 27300 |
| 2023-05-30 | -72.97 | $16.08 | 5003 |
| 2023-05-26 | -63.74 | $16.30 | 8100 |
| 2023-05-25 | -70.18 | $16.19 | 2700 |
| 2023-05-24 | -61.99 | $16.33 | 3200 |
| 2023-05-23 | -55.87 | $16.47 | 4400 |
| 2023-05-22 | -58.10 | $16.43 | 4500 |
| 2023-05-19 | -69.02 | $16.25 | 2400 |
| 2023-05-18 | -63.04 | $16.36 | 4500 |
| 2023-05-17 | -59.24 | $16.43 | 10900 |
| 2023-05-16 | -79.35 | $16.06 | 16142 |
| 2023-05-15 | -72.83 | $16.18 | 26400 |
| 2023-05-12 | -59.78 | $16.42 | 5144 |
| 2023-05-11 | -66.30 | $16.30 | 7500 |
| 2023-05-10 | -59.24 | $16.43 | 13300 |
| 2023-05-09 | -69.57 | $16.24 | 4840 |
| 2023-05-08 | -63.59 | $16.35 | 16800 |
| 2023-05-05 | -78.26 | $16.08 | 14913 |
| 2023-05-04 | -82.61 | $16.00 | 8846 |
| 2023-05-03 | -100.00 | $16.61 | 3000 |
| 2023-05-02 | -75.95 | $16.93 | 6221 |
| 2023-05-01 | -50.00 | $17.16 | 5500 |
| 2023-04-28 | -24.32 | $17.35 | 17846 |
| 2023-04-27 | -75.68 | $16.97 | 2000 |
| 2023-04-26 | -64.71 | $17.09 | 2100 |
| 2023-04-25 | -70.59 | $17.04 | 1626 |
| 2023-04-24 | -47.87 | $17.28 | 2727 |
| 2023-04-21 | -52.13 | $17.24 | 448 |
| 2023-04-20 | -68.87 | $17.12 | 2801 |
| 2023-04-19 | -65.09 | $17.16 | 1400 |
| 2023-04-18 | -84.91 | $16.95 | 500 |
| 2023-04-17 | -78.95 | $16.95 | 13344 |
| 2023-04-14 | -89.83 | $16.83 | 4425 |
| 2023-04-13 | -80.51 | $16.94 | 4600 |
| 2023-04-12 | -83.90 | $16.90 | 5000 |
| 2023-04-11 | -83.90 | $16.90 | 19500 |
| 2023-04-10 | -69.49 | $17.07 | 2429 |
| 2023-04-06 | -88.14 | $16.85 | 18642 |
| 2023-04-05 | -85.38 | $16.90 | 45912 |
| 2023-04-04 | -66.92 | $17.14 | 16104 |
| 2023-04-03 | -68.59 | $17.20 | 20900 |
| 2023-03-31 | -69.18 | $17.20 | 36600 |
| 2023-03-30 | -69.18 | $17.20 | 53600 |
| 2023-03-29 | -67.92 | $17.22 | 23338 |
| 2023-03-28 | -62.26 | $17.31 | 2816 |
| 2023-03-27 | -57.86 | $17.38 | 10600 |
| 2023-03-24 | -52.83 | $17.46 | 9100 |
| 2023-03-23 | -69.81 | $17.19 | 16613 |
| 2023-03-22 | -54.72 | $17.43 | 1520 |
| 2023-03-21 | -51.57 | $17.48 | 3810 |
| 2023-03-20 | -62.43 | $17.39 | 4600 |
| 2023-03-17 | -49.49 | $17.80 | 3600 |
| 2023-03-16 | -47.57 | $17.89 | 3900 |
| 2023-03-15 | -100.00 | $16.82 | 4700 |
| 2023-03-14 | -68.52 | $17.50 | 9513 |
| 2023-03-13 | -84.26 | $17.16 | 10144 |
| 2023-03-10 | -74.24 | $17.51 | 1900 |
| 2023-03-09 | -100.00 | $17.29 | 4514 |
| 2023-03-08 | -76.55 | $17.87 | 1406 |
| 2023-03-07 | -84.83 | $17.75 | 8319 |
| 2023-03-06 | -79.31 | $17.83 | 19706 |
| 2023-03-03 | -74.15 | $17.91 | 6028 |
| 2023-03-02 | -65.31 | $18.04 | 3800 |
| 2023-03-01 | -57.14 | $18.16 | 2100 |
| 2023-02-28 | -55.10 | $18.19 | 15247 |
| 2023-02-27 | -83.67 | $17.77 | 2116 |
| 2023-02-24 | -53.74 | $18.21 | 7800 |
| 2023-02-23 | -54.42 | $18.20 | 2231 |
| 2023-02-22 | -68.03 | $18.00 | 26410 |
| 2023-02-21 | -79.38 | $18.23 | 9207 |
| 2023-02-17 | -49.48 | $18.52 | 4600 |
| 2023-02-16 | -49.48 | $18.52 | 3411 |
| 2023-02-15 | -3.48 | $18.96 | 2600 |
| 2023-02-14 | -4.35 | $18.95 | 7907 |
| 2023-02-13 | -22.31 | $18.71 | 13319 |
| 2023-02-10 | -13.33 | $18.80 | 17500 |
| 2023-02-09 | -14.00 | $18.79 | 22700 |
| 2023-02-08 | -22.42 | $18.63 | 7637 |
| 2023-02-07 | -22.42 | $18.63 | 17200 |
| 2023-02-06 | -26.06 | $18.57 | 4311 |
| 2023-02-03 | -23.24 | $18.57 | 6700 |
| 2023-02-02 | 0.00 | $19.00 | 12500 |
| 2023-02-01 | -0.47 | $18.99 | 9300 |
| 2023-01-31 | -3.72 | $18.70 | 3600 |
| 2023-01-30 | -0.44 | $18.63 | 14226 |
| 2023-01-27 | -1.82 | $18.55 | 5200 |
| 2023-01-26 | -12.73 | $18.31 | 9200 |
| 2023-01-25 | -23.39 | $18.06 | 5600 |
| 2023-01-24 | -8.72 | $18.38 | 6335 |
| 2023-01-23 | -3.83 | $18.40 | 2318 |
| 2023-01-20 | -11.68 | $18.13 | 6900 |
| 2023-01-19 | -18.27 | $18.00 | 1900 |
| 2023-01-18 | -15.74 | $18.05 | 33120 |
| 2023-01-17 | -10.47 | $17.93 | 9930 |
| 2023-01-13 | -0.58 | $18.10 | 1500 |
| 2023-01-12 | -9.27 | $17.76 | 3900 |
| 2023-01-11 | 0.00 | $17.75 | 3123 |
| 2023-01-10 | -23.62 | $17.36 | 2646 |
| 2023-01-09 | -13.39 | $17.49 | 5644 |
| 2023-01-06 | -12.60 | $17.50 | 8000 |
| 2023-01-05 | -49.56 | $16.96 | 2400 |
| 2023-01-04 | -59.29 | $16.85 | 4600 |
| 2023-01-03 | -70.14 | $16.82 | 3000 |
| 2022-12-30 | -75.17 | $16.75 | 10400 |
| 2022-12-29 | -92.48 | $16.61 | 16706 |
| 2022-12-28 | -99.25 | $16.52 | 9215 |
| 2022-12-27 | -89.38 | $16.83 | 5400 |
| 2022-12-23 | -55.75 | $17.21 | 5500 |
| 2022-12-22 | -65.49 | $17.10 | 14515 |
| 2022-12-21 | -53.10 | $17.24 | 18933 |
| 2022-12-20 | -69.91 | $17.05 | 4025 |
| 2022-12-19 | -56.64 | $17.20 | 8600 |
| 2022-12-16 | -67.26 | $17.08 | 16428 |
| 2022-12-15 | -58.41 | $17.18 | 16049 |
| 2022-12-14 | -69.03 | $17.06 | 8527 |
| 2022-12-13 | -81.42 | $16.92 | 8704 |
| 2022-12-12 | -96.46 | $16.75 | 10919 |
| 2022-12-09 | -71.43 | $17.05 | 4200 |
| 2022-12-08 | -42.86 | $17.39 | 6100 |
| 2022-12-07 | -45.52 | $17.24 | 5010 |
| 2022-12-06 | -43.40 | $17.21 | 5646 |
| 2022-12-05 | -38.99 | $17.28 | 5200 |
| 2022-12-02 | -3.77 | $17.84 | 1449 |
| 2022-12-01 | -15.72 | $17.65 | 11600 |
| 2022-11-30 | -43.13 | $17.21 | 9721 |
| 2022-11-29 | -66.88 | $16.83 | 5949 |
| 2022-11-28 | -35.63 | $17.33 | 20312 |
| 2022-11-25 | -21.88 | $17.55 | 2300 |
| 2022-11-23 | -18.13 | $17.61 | 3700 |
| 2022-11-22 | -37.50 | $17.30 | 2100 |
| 2022-11-21 | -38.13 | $17.29 | 8800 |
| 2022-11-18 | -24.24 | $17.42 | 8300 |
| 2022-11-17 | -45.45 | $17.00 | 4641 |
| 2022-11-16 | -42.93 | $17.05 | 10947 |
| 2022-11-15 | -37.37 | $17.16 | 2237 |
| 2022-11-14 | -57.58 | $16.76 | 16932 |
| 2022-11-11 | -21.72 | $17.47 | 6510 |
| 2022-11-10 | -8.33 | $17.24 | 8148 |
| 2022-11-09 | -54.17 | $16.58 | 9034 |
| 2022-11-08 | -48.65 | $16.68 | 6700 |
| 2022-11-07 | -59.01 | $16.58 | 3300 |
| 2022-11-04 | -64.71 | $16.58 | 3434 |
| 2022-11-03 | -68.45 | $16.51 | 3500 |
| 2022-11-02 | -34.76 | $17.14 | 6800 |
| 2022-11-01 | -75.13 | $16.39 | 10733 |
| 2022-10-31 | -60.58 | $16.74 | 3300 |
| 2022-10-28 | -61.54 | $16.72 | 1248 |
| 2022-10-27 | -76.44 | $16.41 | 3200 |
| 2022-10-26 | -67.79 | $16.59 | 5315 |
| 2022-10-25 | -73.08 | $16.48 | 1700 |
| 2022-10-24 | -84.13 | $16.25 | 4006 |
| 2022-10-21 | -98.95 | $16.11 | 3300 |
| 2022-10-20 | -95.11 | $16.25 | 7801 |
| 2022-10-19 | -100.00 | $16.48 | 8124 |
| 2022-10-18 | -93.70 | $16.83 | 1500 |
| 2022-10-17 | -96.06 | $16.80 | 1621 |
| 2022-10-14 | -91.34 | $16.86 | 5327 |
| 2022-10-13 | -99.29 | $16.89 | 3300 |
| 2022-10-12 | -98.00 | $16.99 | 3900 |
| 2022-10-11 | -75.51 | $17.37 | 1800 |
| 2022-10-10 | -65.10 | $17.53 | 15547 |
| 2022-10-07 | -80.26 | $17.41 | 3731 |
| 2022-10-06 | -61.18 | $17.70 | 1449 |
| 2022-10-05 | -53.95 | $17.81 | 1133 |
| 2022-10-04 | -54.82 | $17.86 | 4328 |
| 2022-10-03 | -71.69 | $17.58 | 5800 |
| 2022-09-30 | -80.75 | $17.47 | 42400 |
| 2022-09-29 | -87.70 | $17.34 | 5501 |
| 2022-09-28 | -78.28 | $17.54 | 17700 |
| 2022-09-27 | -99.54 | $17.12 | 3604 |
| 2022-09-26 | -94.21 | $17.35 | 1500 |
| 2022-09-23 | -93.19 | $17.40 | 5241 |
| 2022-09-22 | -98.11 | $17.41 | 3200 |
| 2022-09-21 | -98.11 | $17.85 | 2130 |
| 2022-09-20 | -99.62 | $17.81 | 1400 |
| 2022-09-19 | -99.62 | $17.81 | 1314 |
| 2022-09-16 | -100.00 | $17.85 | 4300 |
| 2022-09-15 | -98.55 | $18.02 | 8800 |
| 2022-09-14 | -88.41 | $18.30 | 1517 |
| 2022-09-13 | -82.61 | $18.46 | 3200 |
| 2022-09-12 | -81.56 | $18.50 | 1829 |
| 2022-09-09 | -82.27 | $18.48 | 3200 |
| 2022-09-08 | -100.00 | $17.98 | 4800 |
| 2022-09-07 | -97.73 | $18.22 | 2900 |
| 2022-09-06 | -100.00 | $18.16 | 4600 |
| 2022-09-02 | -75.52 | $18.98 | 2600 |
| 2022-09-01 | -100.00 | $18.61 | 2502 |
| 2022-08-31 | -100.00 | $18.70 | 10100 |
| 2022-08-30 | -88.02 | $19.16 | 4200 |
| 2022-08-29 | -91.48 | $19.46 | 12328 |
| 2022-08-26 | -80.23 | $19.69 | 3115 |
| 2022-08-25 | -66.28 | $19.93 | 2426 |
| 2022-08-24 | -47.09 | $20.26 | 5800 |
| 2022-08-23 | -53.49 | $20.15 | 35404 |
| 2022-08-22 | -48.02 | $20.22 | 4900 |
| 2022-08-19 | -39.58 | $20.31 | 1806 |
| 2022-08-18 | -29.08 | $20.50 | 4604 |
| 2022-08-17 | -28.93 | $20.50 | 2400 |
| 2022-08-16 | -15.00 | $20.74 | 3600 |
| 2022-08-15 | -14.55 | $20.75 | 4100 |
| 2022-08-12 | -14.86 | $20.74 | 625 |
| 2022-08-11 | -14.73 | $20.74 | 1100 |
| 2022-08-10 | -17.45 | $20.66 | 1522 |
| 2022-08-09 | -22.18 | $20.50 | 3400 |
| 2022-08-08 | -28.40 | $20.34 | 846 |
| 2022-08-05 | -19.46 | $20.57 | 1048 |
| 2022-08-04 | -12.45 | $20.74 | 7108 |
| 2022-08-03 | -12.08 | $20.75 | 4500 |
| 2022-08-02 | 0.00 | $20.75 | 1735 |
| 2022-08-01 | -4.25 | $20.39 | 3529 |
| 2022-07-29 | 0.00 | $20.24 | 5600 |
| 2022-07-28 | 0.00 | $19.81 | 2200 |
| 2022-07-27 | -4.55 | $19.51 | 800 |
| 2022-07-26 | -6.25 | $19.45 | 14800 |
| 2022-07-25 | -9.24 | $19.33 | 4900 |
| 2022-07-22 | -11.76 | $19.30 | 8800 |
| 2022-07-21 | -8.25 | $19.14 | 5600 |
| 2022-07-20 | -7.07 | $19.12 | 4000 |
| 2022-07-19 | -1.28 | $18.97 | 400 |
| 2022-07-18 | -0.85 | $18.97 | 2401 |
| 2022-07-15 | -1.71 | $18.95 | 4200 |
| 2022-07-14 | -13.64 | $18.75 | 3521 |
| 2022-07-13 | -13.64 | $18.75 | 3511 |
| 2022-07-12 | -35.90 | $18.55 | 6516 |
| 2022-07-11 | -62.77 | $18.50 | 3544 |
| 2022-07-08 | -76.25 | $18.42 | 909 |
| 2022-07-07 | -75.99 | $18.47 | 3718 |
| 2022-07-06 | -77.74 | $18.43 | 3339 |
| 2022-07-05 | -78.80 | $18.40 | 7300 |
| 2022-07-01 | -79.51 | $18.38 | 1329 |
| 2022-06-30 | -74.65 | $18.53 | 1900 |
| 2022-06-29 | -78.68 | $18.51 | 2600 |
| 2022-06-28 | -77.78 | $18.54 | 2333 |
| 2022-06-27 | -75.38 | $18.62 | 2000 |
| 2022-06-24 | -75.98 | $18.60 | 1219 |
| 2022-06-23 | -80.78 | $18.44 | 1500 |
| 2022-06-22 | -81.68 | $18.41 | 3500 |
| 2022-06-21 | -80.48 | $18.45 | 2600 |
| 2022-06-17 | -84.08 | $18.33 | 2300 |
| 2022-06-16 | -100.00 | $17.98 | 8100 |
| 2022-06-15 | -91.50 | $18.33 | 1415 |
| 2022-06-14 | -92.81 | $18.29 | 9200 |
| 2022-06-13 | -97.34 | $18.20 | 4500 |
| 2022-06-10 | -72.08 | $19.09 | 6000 |
| 2022-06-09 | -46.64 | $19.81 | 3700 |
| 2022-06-08 | -29.68 | $20.29 | 6234 |
| 2022-06-07 | -19.79 | $20.57 | 5624 |
| 2022-06-06 | -31.10 | $20.25 | 1115 |
| 2022-06-03 | -26.15 | $20.39 | 5900 |
| 2022-06-02 | -26.86 | $20.37 | 2300 |
| 2022-06-01 | -23.32 | $20.47 | 18600 |
| 2022-05-31 | -3.14 | $20.77 | 13400 |
| 2022-05-27 | 0.00 | $20.85 | 11909 |
| 2022-05-26 | 0.00 | $20.22 | 10445 |
| 2022-05-25 | -7.59 | $19.64 | 9543 |
| 2022-05-24 | -60.98 | $18.78 | 3918 |
| 2022-05-23 | -69.92 | $18.67 | 4100 |
| 2022-05-20 | -60.16 | $18.79 | 7600 |
| 2022-05-19 | -65.32 | $18.73 | 145504 |
| 2022-05-18 | -80.13 | $18.60 | 13539 |
| 2022-05-17 | -94.44 | $18.49 | 25000 |
| 2022-05-16 | -77.48 | $18.75 | 83422 |
| 2022-05-13 | -70.06 | $18.88 | 5100 |
| 2022-05-12 | -82.17 | $18.69 | 7300 |
| 2022-05-11 | -72.84 | $18.85 | 3100 |
| 2022-05-10 | -84.66 | $18.70 | 7900 |
| 2022-05-09 | -95.69 | $18.50 | 4600 |
| 2022-05-06 | -96.12 | $18.66 | 3603 |
| 2022-05-05 | -95.35 | $18.84 | 1622 |
| 2022-05-04 | -72.09 | $19.34 | 4200 |
| 2022-05-03 | -89.79 | $18.98 | 4000 |
| 2022-05-02 | -92.74 | $19.04 | 9300 |
| 2022-04-29 | -80.77 | $19.32 | 41100 |
| 2022-04-28 | -89.93 | $19.14 | 4016 |
| 2022-04-27 | -100.00 | $18.95 | 8321 |
| 2022-04-26 | -91.81 | $19.42 | 1021 |
| 2022-04-25 | -92.67 | $19.40 | 1600 |
| 2022-04-22 | -100.00 | $19.23 | 5100 |
| 2022-04-21 | -96.70 | $19.50 | 6200 |
| 2022-04-20 | -92.96 | $19.70 | 2426 |
| 2022-04-19 | -94.97 | $19.66 | 4348 |
| 2022-04-18 | -87.70 | $19.91 | 3500 |
| 2022-04-14 | -84.90 | $19.97 | 24106 |
| 2022-04-13 | -100.00 | $19.84 | 12300 |
| 2022-04-12 | -100.00 | $19.90 | 18300 |
| 2022-04-11 | -100.00 | $20.08 | 8548 |
| 2022-04-08 | -81.48 | $20.50 | 5400 |
| 2022-04-07 | -54.07 | $20.87 | 8000 |
| 2022-04-06 | -77.93 | $20.57 | 5737 |
| 2022-04-05 | -100.00 | $20.60 | 20627 |
| 2022-04-04 | -65.96 | $21.10 | 31242 |
| 2022-04-01 | -68.92 | $21.08 | 16344 |
| 2022-03-31 | -77.70 | $20.95 | 145923 |
| 2022-03-30 | -61.21 | $21.26 | 2206 |
| 2022-03-29 | -73.37 | $21.07 | 3100 |
| 2022-03-28 | -100.00 | $20.62 | 14308 |
| 2022-03-25 | -85.88 | $20.89 | 5323 |
| 2022-03-24 | -71.19 | $21.15 | 4700 |
| 2022-03-23 | -63.84 | $21.28 | 1700 |
| 2022-03-22 | -71.75 | $21.14 | 2600 |
| 2022-03-21 | -60.45 | $21.34 | 2600 |
| 2022-03-18 | -57.07 | $21.46 | 3519 |
| 2022-03-17 | -74.53 | $21.18 | 1300 |
| 2022-03-16 | -81.13 | $21.04 | 1506 |
| 2022-03-15 | -88.21 | $20.89 | 7400 |
| 2022-03-14 | -100.00 | $20.66 | 8610 |
| 2022-03-11 | -100.00 | $21.38 | 4735 |
| 2022-03-10 | -96.79 | $21.57 | 1200 |
| 2022-03-09 | -93.98 | $21.64 | 4300 |
| 2022-03-08 | -96.79 | $21.57 | 3200 |
| 2022-03-07 | -95.49 | $21.65 | 12300 |
| 2022-03-04 | -84.02 | $21.93 | 1640 |
| 2022-03-03 | -81.15 | $22.00 | 7322 |
| 2022-03-02 | -73.48 | $22.24 | 11700 |
| 2022-03-01 | -75.46 | $22.20 | 6900 |
| 2022-02-28 | -74.72 | $22.22 | 12537 |
| 2022-02-25 | -81.41 | $22.04 | 6425 |
| 2022-02-24 | -89.29 | $21.90 | 4337 |
| 2022-02-23 | -94.70 | $22.00 | 2835 |
| 2022-02-22 | -94.10 | $22.02 | 2232 |
| 2022-02-18 | -91.82 | $22.10 | 7831 |
| 2022-02-17 | -90.14 | $22.17 | 9400 |
| 2022-02-16 | -87.89 | $22.26 | 8900 |
| 2022-02-15 | -92.22 | $22.20 | 7100 |
| 2022-02-14 | -96.09 | $22.20 | 3808 |
| 2022-02-11 | -94.50 | $22.55 | 7415 |
| 2022-02-10 | -96.35 | $22.69 | 7502 |
| 2022-02-09 | -98.29 | $22.99 | 7947 |
| 2022-02-08 | -100.00 | $23.14 | 4300 |
| 2022-02-07 | -99.22 | $23.32 | 4308 |
| 2022-02-04 | -97.54 | $23.40 | 8100 |
| 2022-02-03 | -88.42 | $23.77 | 5200 |
| 2022-02-02 | -82.76 | $24.00 | 10244 |
| 2022-02-01 | -80.05 | $24.11 | 7048 |
| 2022-01-31 | -85.22 | $23.90 | 5345 |
| 2022-01-28 | -86.95 | $23.83 | 10400 |
| 2022-01-27 | -99.18 | $23.71 | 11035 |
| 2022-01-26 | -99.65 | $24.50 | 6800 |
| 2022-01-25 | -99.19 | $24.90 | 4600 |
| 2022-01-24 | -100.00 | $24.95 | 6641 |
| 2022-01-21 | -97.33 | $25.17 | 3318 |
| 2022-01-20 | -100.00 | $25.16 | 4900 |
| 2022-01-19 | -99.08 | $25.20 | 3611 |
| 2022-01-18 | -99.52 | $25.28 | 5700 |
| 2022-01-14 | -89.37 | $25.51 | 1200 |
| 2022-01-13 | -83.09 | $25.64 | 2700 |
| 2022-01-12 | -89.86 | $25.50 | 3527 |
| 2022-01-11 | -80.29 | $25.69 | 6931 |
| 2022-01-10 | -88.46 | $25.52 | 3400 |
| 2022-01-07 | -84.83 | $25.57 | 5900 |
| 2022-01-06 | -66.15 | $25.47 | 3600 |
| 2022-01-05 | -83.08 | $25.36 | 6333 |
| 2022-01-04 | -44.62 | $25.61 | 5200 |
| 2022-01-03 | -10.00 | $25.83 | 1800 |
| 2021-12-31 | 0.00 | $25.90 | 1400 |
| 2021-12-30 | -15.38 | $25.72 | 900 |
| 2021-12-29 | -17.33 | $25.68 | 4140 |
| 2021-12-28 | -20.00 | $25.62 | 1300 |
| 2021-12-27 | -26.32 | $25.56 | 2710 |
| 2021-12-23 | -23.16 | $25.59 | 4100 |
| 2021-12-22 | -9.41 | $25.63 | 5400 |
| 2021-12-21 | -12.82 | $25.49 | 6500 |
| 2021-12-20 | -10.26 | $25.51 | 1847 |
| 2021-12-17 | -8.97 | $25.52 | 12600 |
| 2021-12-16 | -3.85 | $25.56 | 20105 |
| 2021-12-15 | -27.14 | $25.32 | 1103 |
| 2021-12-14 | -22.86 | $25.35 | 2836 |
| 2021-12-13 | -15.71 | $25.40 | 1500 |
| 2021-12-10 | -37.14 | $25.25 | 2732 |
| 2021-12-09 | -11.43 | $25.43 | 3131 |
| 2021-12-08 | -7.04 | $25.47 | 11300 |
| 2021-12-07 | -16.90 | $25.40 | 2038 |
| 2021-12-06 | -20.27 | $25.40 | 3700 |
| 2021-12-03 | -39.53 | $25.33 | 2517 |
| 2021-12-02 | -52.33 | $25.22 | 1632 |
| 2021-12-01 | -51.16 | $25.23 | 5700 |
| 2021-11-30 | -94.19 | $24.86 | 9713 |
| 2021-11-29 | -73.26 | $25.04 | 44536 |
| 2021-11-26 | -83.72 | $24.95 | 123000 |
| 2021-11-24 | -77.91 | $25.00 | 25200 |
| 2021-11-23 | -89.53 | $24.90 | 19900 |
| 2021-11-22 | -79.22 | $25.06 | 21200 |
| 2021-11-19 | -84.42 | $25.02 | 13041 |
| 2021-11-18 | -90.91 | $24.97 | 5700 |
| 2021-11-17 | -92.54 | $25.05 | 3500 |
| 2021-11-16 | -100.00 | $25.05 | 7642 |
| 2021-11-15 | -100.00 | $25.10 | 4000 |
| 2021-11-12 | -81.82 | $25.22 | 6900 |
| 2021-11-11 | -98.51 | $25.13 | 2501 |
| 2021-11-10 | -85.07 | $25.22 | 7300 |
| 2021-11-09 | -53.70 | $25.50 | 3809 |
| 2021-11-08 | -53.70 | $25.50 | 3700 |
| 2021-11-05 | -53.70 | $25.50 | 21006 |
| 2021-11-04 | -53.70 | $25.50 | 33500 |
| 2021-11-03 | -53.70 | $25.50 | 6000 |
| 2021-11-02 | -60.94 | $25.50 | 8500 |
| 2021-11-01 | -47.69 | $25.59 | 7702 |
| 2021-10-29 | -68.83 | $25.49 | 9800 |
| 2021-10-28 | -74.07 | $25.46 | 1535 |
| 2021-10-27 | -69.51 | $25.50 | 13008 |
| 2021-10-26 | -71.95 | $25.48 | 2700 |
| 2021-10-25 | -75.61 | $25.45 | 1631 |
| 2021-10-22 | -78.05 | $25.43 | 13400 |
| 2021-10-21 | -76.83 | $25.44 | 2200 |
| 2021-10-20 | -75.96 | $25.50 | 5436 |
| 2021-10-19 | -96.15 | $25.29 | 7200 |
| 2021-10-18 | -100.00 | $25.30 | 6808 |
| 2021-10-15 | -95.51 | $25.44 | 27343 |
| 2021-10-14 | -65.17 | $25.71 | 37200 |
| 2021-10-13 | -89.77 | $25.50 | 56400 |
| 2021-10-12 | -80.68 | $25.58 | 57838 |
| 2021-10-11 | -97.59 | $25.48 | 6621 |
| 2021-10-08 | -100.00 | $25.48 | 6200 |
| 2021-10-07 | -100.00 | $25.55 | 1135 |
| 2021-10-06 | -90.54 | $25.62 | 10200 |
| 2021-10-05 | -85.14 | $25.66 | 6541 |
| 2021-10-04 | -74.32 | $25.74 | 3900 |
| 2021-10-01 | -50.00 | $25.92 | 606 |
| 2021-09-30 | -35.14 | $26.03 | 3600 |
| 2021-09-29 | -54.05 | $25.89 | 1400 |
| 2021-09-28 | -75.68 | $25.73 | 3519 |
| 2021-09-27 | -78.26 | $25.93 | 6029 |
| 2021-09-24 | -61.70 | $26.01 | 6209 |
| 2021-09-23 | -61.70 | $26.01 | 2339 |
| 2021-09-22 | -17.02 | $26.22 | 41946 |
| 2021-09-21 | -77.55 | $25.94 | 1400 |
| 2021-09-20 | -67.35 | $25.99 | 2830 |
| 2021-09-17 | -57.14 | $26.04 | 3003 |
| 2021-09-16 | -63.27 | $26.01 | 9700 |
| 2021-09-15 | -67.35 | $25.99 | 5543 |
| 2021-09-14 | -85.71 | $25.90 | 56800 |
| 2021-09-13 | -92.68 | $26.00 | 5322 |
| 2021-09-10 | -41.46 | $26.21 | 3000 |
| 2021-09-09 | -87.80 | $26.02 | 16534 |
| 2021-09-08 | -68.29 | $26.10 | 1333 |
| 2021-09-07 | -33.33 | $26.22 | 2500 |
| 2021-09-03 | -52.08 | $26.13 | 1816 |
| 2021-09-02 | -62.50 | $26.08 | 18700 |
| 2021-09-01 | -70.83 | $26.04 | 42840 |
| 2021-08-31 | -79.17 | $26.00 | 7500 |
| 2021-08-30 | -70.59 | $26.02 | 8700 |
| 2021-08-27 | -24.14 | $26.24 | 4224 |
| 2021-08-26 | -20.34 | $26.26 | 534 |
| 2021-08-25 | -22.03 | $26.25 | 9700 |
| 2021-08-24 | -21.31 | $26.25 | 3544 |
| 2021-08-23 | -21.31 | $26.25 | 1500 |
| 2021-08-20 | -29.51 | $26.20 | 5015 |
| 2021-08-19 | -28.13 | $26.20 | 3600 |
| 2021-08-18 | -25.00 | $26.21 | 36700 |
| 2021-08-17 | -26.47 | $26.20 | 22300 |
| 2021-08-16 | -24.66 | $26.20 | 5934 |
| 2021-08-13 | -20.24 | $26.20 | 9400 |
| 2021-08-12 | -15.19 | $26.20 | 15900 |
| 2021-08-11 | -14.47 | $26.18 | 2200 |
| 2021-08-10 | -26.32 | $26.09 | 19309 |
| 2021-08-09 | -25.00 | $26.10 | 3906 |
| 2021-08-06 | -11.84 | $26.20 | 13048 |
| 2021-08-05 | -18.42 | $26.15 | 10000 |
| 2021-08-04 | -25.00 | $26.10 | 120600 |
| 2021-08-03 | -17.46 | $26.05 | 54200 |
| 2021-08-02 | -25.40 | $26.00 | 6800 |
| 2021-07-30 | -15.28 | $26.05 | 5529 |
| 2021-07-29 | -7.14 | $26.05 | 9700 |
| 2021-07-28 | 0.00 | $25.98 | 3900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.01
2026-07-24
Close Price
$15.79
Vol: 7902Average Directional Index - Detailed Analysis
Minimum
5.96
Average
22.43
Maximum
73.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.01 | $15.79 | 7902 |
| 2026-07-23 | 38.79 | $15.77 | 9100 |
| 2026-07-22 | 38.56 | $15.88 | 7300 |
| 2026-07-21 | 38.41 | $15.97 | 10117 |
| 2026-07-20 | 38.28 | $15.96 | 2000 |
| 2026-07-17 | 38.40 | $15.95 | 19528 |
| 2026-07-16 | 38.54 | $15.91 | 4313 |
| 2026-07-15 | 38.36 | $15.86 | 8328 |
| 2026-07-14 | 38.18 | $15.83 | 700 |
| 2026-07-13 | 38.07 | $15.91 | 1400 |
| 2026-07-10 | 37.65 | $15.86 | 3812 |
| 2026-07-09 | 36.96 | $15.83 | 6400 |
| 2026-07-08 | 36.23 | $15.76 | 3347 |
| 2026-07-07 | 35.54 | $15.85 | 5911 |
| 2026-07-06 | 34.97 | $15.95 | 706702 |
| 2026-07-02 | 34.13 | $16.08 | 1200 |
| 2026-07-01 | 34.02 | $15.93 | 10200 |
| 2026-06-30 | 33.75 | $15.76 | 50000 |
| 2026-06-29 | 33.46 | $16.12 | 9905 |
| 2026-06-26 | 33.53 | $16.04 | 10600 |
| 2026-06-25 | 33.20 | $15.88 | 8604 |
| 2026-06-24 | 32.12 | $15.76 | 6000 |
| 2026-06-23 | 30.97 | $15.95 | 2600 |
| 2026-06-22 | 29.84 | $15.88 | 6800 |
| 2026-06-18 | 28.43 | $16.01 | 5700 |
| 2026-06-17 | 27.17 | $15.98 | 2000 |
| 2026-06-16 | 25.84 | $16.02 | 14900 |
| 2026-06-15 | 24.45 | $15.88 | 935545 |
| 2026-06-12 | 22.98 | $15.97 | 3500 |
| 2026-06-11 | 22.50 | $16.02 | 4800 |
| 2026-06-10 | 21.99 | $15.95 | 3422 |
| 2026-06-09 | 21.12 | $15.98 | 8134 |
| 2026-06-08 | 20.22 | $16.02 | 3100 |
| 2026-06-05 | 19.43 | $16.05 | 7126 |
| 2026-06-04 | 18.70 | $16.18 | 3031 |
| 2026-06-03 | 18.11 | $16.15 | 1008 |
| 2026-06-02 | 17.35 | $16.08 | 5439 |
| 2026-06-01 | 16.35 | $16.04 | 5100 |
| 2026-05-29 | 15.29 | $16.05 | 14400 |
| 2026-05-28 | 14.20 | $16.53 | 821 |
| 2026-05-27 | 14.44 | $16.60 | 6177 |
| 2026-05-26 | 14.69 | $16.52 | 5412 |
| 2026-05-22 | 14.67 | $16.42 | 5326 |
| 2026-05-21 | 14.41 | $16.49 | 4400 |
| 2026-05-20 | 14.27 | $16.55 | 1735 |
| 2026-05-19 | 14.43 | $16.46 | 3349 |
| 2026-05-18 | 14.47 | $16.63 | 6241 |
| 2026-05-15 | 15.08 | $16.51 | 5412 |
| 2026-05-14 | 15.49 | $16.76 | 1000 |
| 2026-05-13 | 15.62 | $16.73 | 1048 |
| 2026-05-12 | 15.88 | $16.71 | 3722 |
| 2026-05-11 | 16.16 | $16.84 | 11000 |
| 2026-05-08 | 16.08 | $16.81 | 1519 |
| 2026-05-07 | 16.28 | $16.74 | 2049 |
| 2026-05-06 | 16.69 | $16.66 | 4600 |
| 2026-05-05 | 17.13 | $16.67 | 1504 |
| 2026-05-04 | 17.96 | $16.57 | 3100 |
| 2026-05-01 | 18.52 | $16.62 | 2047 |
| 2026-04-30 | 19.00 | $16.62 | 3535 |
| 2026-04-29 | 19.79 | $16.58 | 2100 |
| 2026-04-28 | 20.59 | $16.64 | 7023 |
| 2026-04-27 | 21.15 | $16.50 | 2400 |
| 2026-04-24 | 22.21 | $16.44 | 5944 |
| 2026-04-23 | 23.00 | $16.38 | 3123 |
| 2026-04-22 | 23.64 | $16.30 | 3900 |
| 2026-04-21 | 24.31 | $16.35 | 1929 |
| 2026-04-20 | 25.25 | $16.42 | 1936 |
| 2026-04-17 | 26.14 | $16.33 | 4424 |
| 2026-04-16 | 27.16 | $16.31 | 8510 |
| 2026-04-15 | 28.23 | $16.35 | 2704 |
| 2026-04-14 | 28.99 | $16.38 | 5148 |
| 2026-04-13 | 29.71 | $16.25 | 2600 |
| 2026-04-10 | 30.08 | $16.27 | 3500 |
| 2026-04-09 | 30.82 | $16.22 | 4300 |
| 2026-04-08 | 31.44 | $16.20 | 5300 |
| 2026-04-07 | 32.08 | $16.14 | 3239 |
| 2026-04-06 | 32.04 | $16.14 | 3600 |
| 2026-04-02 | 31.95 | $16.02 | 5400 |
| 2026-04-01 | 31.26 | $16.01 | 7200 |
| 2026-03-31 | 30.54 | $15.82 | 36334 |
| 2026-03-30 | 29.77 | $16.11 | 6057 |
| 2026-03-27 | 29.44 | $16.30 | 2500 |
| 2026-03-26 | 29.37 | $16.25 | 6532 |
| 2026-03-25 | 29.52 | $16.38 | 3600 |
| 2026-03-24 | 30.05 | $16.37 | 3900 |
| 2026-03-23 | 29.24 | $16.39 | 2000 |
| 2026-03-20 | 28.37 | $16.23 | 11000 |
| 2026-03-19 | 27.08 | $16.35 | 3400 |
| 2026-03-18 | 25.99 | $16.45 | 1800 |
| 2026-03-17 | 24.98 | $16.41 | 7616 |
| 2026-03-16 | 23.91 | $16.41 | 10118 |
| 2026-03-13 | 22.79 | $16.44 | 7225 |
| 2026-03-12 | 21.63 | $16.55 | 3037 |
| 2026-03-11 | 20.48 | $16.47 | 5000 |
| 2026-03-10 | 19.31 | $16.56 | 4595 |
| 2026-03-09 | 17.70 | $16.53 | 5493 |
| 2026-03-06 | 16.01 | $16.60 | 5517 |
| 2026-03-05 | 14.53 | $16.70 | 5800 |
| 2026-03-04 | 13.19 | $16.82 | 4400 |
| 2026-03-03 | 12.05 | $16.96 | 3600 |
| 2026-03-02 | 11.01 | $16.99 | 6913 |
| 2026-02-27 | 10.02 | $16.89 | 35900 |
| 2026-02-26 | 8.88 | $17.28 | 1100 |
| 2026-02-25 | 9.18 | $17.32 | 1500 |
| 2026-02-24 | 9.50 | $17.32 | 3328 |
| 2026-02-23 | 9.84 | $17.35 | 3400 |
| 2026-02-20 | 9.57 | $17.45 | 1800 |
| 2026-02-19 | 9.00 | $17.41 | 1724 |
| 2026-02-18 | 8.73 | $17.42 | 1103 |
| 2026-02-17 | 8.27 | $17.39 | 4300 |
| 2026-02-13 | 7.99 | $17.23 | 4028 |
| 2026-02-12 | 8.10 | $17.25 | 4000 |
| 2026-02-11 | 8.45 | $17.25 | 2400 |
| 2026-02-10 | 8.62 | $17.25 | 4300 |
| 2026-02-09 | 8.80 | $17.20 | 9200 |
| 2026-02-06 | 8.98 | $17.18 | 13725 |
| 2026-02-05 | 9.38 | $17.07 | 2033 |
| 2026-02-04 | 9.47 | $17.15 | 5428 |
| 2026-02-03 | 9.56 | $17.12 | 6519 |
| 2026-02-02 | 9.99 | $17.11 | 8114 |
| 2026-01-30 | 10.44 | $17.02 | 2900 |
| 2026-01-29 | 10.83 | $17.16 | 2000 |
| 2026-01-28 | 11.32 | $17.18 | 3044 |
| 2026-01-27 | 11.50 | $17.19 | 4028 |
| 2026-01-26 | 11.61 | $17.23 | 6400 |
| 2026-01-23 | 11.69 | $17.24 | 2400 |
| 2026-01-22 | 11.83 | $17.24 | 12000 |
| 2026-01-21 | 11.98 | $17.02 | 7225 |
| 2026-01-20 | 12.27 | $16.91 | 8520 |
| 2026-01-16 | 12.28 | $17.10 | 5005 |
| 2026-01-15 | 11.87 | $17.10 | 4900 |
| 2026-01-14 | 11.53 | $16.99 | 16226 |
| 2026-01-13 | 11.86 | $16.91 | 3928 |
| 2026-01-12 | 12.42 | $16.85 | 3706 |
| 2026-01-09 | 12.99 | $16.90 | 4500 |
| 2026-01-08 | 13.58 | $16.87 | 3200 |
| 2026-01-07 | 14.14 | $16.87 | 3200 |
| 2026-01-06 | 14.73 | $16.99 | 2711 |
| 2026-01-05 | 15.21 | $16.91 | 5019 |
| 2026-01-02 | 15.72 | $16.89 | 4439 |
| 2025-12-31 | 16.37 | $16.72 | 23812 |
| 2025-12-30 | 16.36 | $16.81 | 8200 |
| 2025-12-29 | 16.35 | $16.68 | 27406 |
| 2025-12-26 | 16.34 | $16.85 | 5643 |
| 2025-12-24 | 16.78 | $16.85 | 9546 |
| 2025-12-23 | 17.25 | $16.80 | 10000 |
| 2025-12-22 | 17.74 | $16.90 | 18610 |
| 2025-12-19 | 18.26 | $16.88 | 8836 |
| 2025-12-18 | 18.81 | $16.73 | 13834 |
| 2025-12-17 | 19.59 | $16.82 | 25200 |
| 2025-12-16 | 19.52 | $16.73 | 2000 |
| 2025-12-15 | 19.10 | $16.69 | 4013 |
| 2025-12-12 | 18.66 | $16.70 | 11835 |
| 2025-12-11 | 18.19 | $16.83 | 5313 |
| 2025-12-10 | 18.03 | $16.78 | 4520 |
| 2025-12-09 | 17.54 | $16.83 | 13300 |
| 2025-12-08 | 17.10 | $16.78 | 2500 |
| 2025-12-05 | 16.65 | $16.83 | 2624 |
| 2025-12-04 | 16.43 | $16.85 | 4708 |
| 2025-12-03 | 16.20 | $16.86 | 6338 |
| 2025-12-02 | 15.84 | $16.86 | 12535 |
| 2025-12-01 | 15.38 | $16.81 | 6400 |
| 2025-11-28 | 15.24 | $17.13 | 1622 |
| 2025-11-26 | 15.97 | $17.23 | 6300 |
| 2025-11-25 | 16.75 | $17.19 | 9900 |
| 2025-11-24 | 17.57 | $17.12 | 5900 |
| 2025-11-21 | 18.32 | $17.09 | 3200 |
| 2025-11-20 | 18.60 | $17.06 | 6400 |
| 2025-11-19 | 18.90 | $17.14 | 5100 |
| 2025-11-18 | 18.84 | $17.14 | 4333 |
| 2025-11-17 | 18.78 | $16.99 | 3000 |
| 2025-11-14 | 18.68 | $17.17 | 6900 |
| 2025-11-13 | 18.62 | $17.03 | 5949 |
| 2025-11-12 | 18.29 | $17.23 | 4310 |
| 2025-11-11 | 18.36 | $17.39 | 3300 |
| 2025-11-10 | 18.71 | $17.40 | 4346 |
| 2025-11-07 | 19.12 | $17.49 | 8829 |
| 2025-11-06 | 19.55 | $17.64 | 8536 |
| 2025-11-05 | 20.01 | $17.41 | 2132 |
| 2025-11-04 | 19.55 | $17.41 | 2000 |
| 2025-11-03 | 19.07 | $17.48 | 4101 |
| 2025-10-31 | 18.88 | $17.54 | 16417 |
| 2025-10-30 | 18.41 | $17.73 | 4824 |
| 2025-10-29 | 18.36 | $17.82 | 4400 |
| 2025-10-28 | 18.53 | $17.82 | 2326 |
| 2025-10-27 | 18.72 | $17.91 | 3407 |
| 2025-10-24 | 18.96 | $17.91 | 2741 |
| 2025-10-23 | 19.18 | $17.69 | 1617 |
| 2025-10-22 | 19.12 | $18.00 | 6031 |
| 2025-10-21 | 19.51 | $18.02 | 1100 |
| 2025-10-20 | 20.10 | $17.96 | 9747 |
| 2025-10-17 | 20.64 | $17.73 | 2300 |
| 2025-10-16 | 20.53 | $17.70 | 2528 |
| 2025-10-15 | 20.42 | $17.77 | 5300 |
| 2025-10-14 | 20.56 | $17.63 | 5100 |
| 2025-10-13 | 20.57 | $17.86 | 3308 |
| 2025-10-10 | 20.98 | $17.75 | 6705 |
| 2025-10-09 | 21.42 | $17.97 | 7323 |
| 2025-10-08 | 22.48 | $18.30 | 8100 |
| 2025-10-07 | 22.72 | $18.54 | 1700 |
| 2025-10-06 | 22.53 | $18.48 | 1800 |
| 2025-10-03 | 22.57 | $18.55 | 4505 |
| 2025-10-02 | 22.31 | $18.60 | 4600 |
| 2025-10-01 | 22.10 | $18.71 | 5300 |
| 2025-09-30 | 21.88 | $18.55 | 2200 |
| 2025-09-29 | 21.97 | $18.60 | 3117 |
| 2025-09-26 | 22.06 | $18.40 | 6705 |
| 2025-09-25 | 22.23 | $18.38 | 2300 |
| 2025-09-24 | 22.61 | $18.40 | 1000 |
| 2025-09-23 | 22.68 | $18.50 | 4043 |
| 2025-09-22 | 22.75 | $18.54 | 4800 |
| 2025-09-19 | 22.82 | $18.65 | 1545 |
| 2025-09-18 | 22.10 | $18.46 | 1229 |
| 2025-09-17 | 21.68 | $18.48 | 1500 |
| 2025-09-16 | 21.23 | $18.66 | 3900 |
| 2025-09-15 | 20.60 | $18.58 | 3020 |
| 2025-09-12 | 20.07 | $18.44 | 3049 |
| 2025-09-11 | 19.74 | $18.21 | 14148 |
| 2025-09-10 | 19.64 | $18.07 | 4900 |
| 2025-09-09 | 19.89 | $18.05 | 4400 |
| 2025-09-08 | 19.95 | $18.10 | 5200 |
| 2025-09-05 | 19.88 | $17.98 | 14346 |
| 2025-09-04 | 20.02 | $17.58 | 1715 |
| 2025-09-03 | 21.04 | $17.36 | 8420 |
| 2025-09-02 | 21.85 | $17.34 | 5720 |
| 2025-08-29 | 22.70 | $17.34 | 12824 |
| 2025-08-28 | 23.80 | $17.93 | 1100 |
| 2025-08-27 | 23.13 | $17.87 | 1209 |
| 2025-08-26 | 22.42 | $17.97 | 5700 |
| 2025-08-25 | 21.54 | $17.99 | 1639 |
| 2025-08-22 | 20.62 | $18.12 | 4333 |
| 2025-08-21 | 19.22 | $17.92 | 1600 |
| 2025-08-20 | 18.21 | $17.98 | 6800 |
| 2025-08-19 | 17.01 | $17.76 | 1811 |
| 2025-08-18 | 16.27 | $17.72 | 1300 |
| 2025-08-15 | 15.40 | $17.69 | 2917 |
| 2025-08-14 | 14.48 | $17.69 | 1500 |
| 2025-08-13 | 13.64 | $17.72 | 5528 |
| 2025-08-12 | 12.76 | $17.52 | 2311 |
| 2025-08-11 | 12.23 | $17.40 | 3800 |
| 2025-08-08 | 12.06 | $17.43 | 1900 |
| 2025-08-07 | 11.88 | $17.30 | 3200 |
| 2025-08-06 | 11.69 | $17.39 | 1700 |
| 2025-08-05 | 11.78 | $17.39 | 4523 |
| 2025-08-04 | 11.88 | $17.46 | 2100 |
| 2025-08-01 | 11.21 | $17.31 | 1100 |
| 2025-07-31 | 10.67 | $17.40 | 21921 |
| 2025-07-30 | 10.10 | $16.98 | 3641 |
| 2025-07-29 | 9.98 | $16.93 | 8622 |
| 2025-07-28 | 10.10 | $16.86 | 2535 |
| 2025-07-25 | 10.51 | $16.93 | 3509 |
| 2025-07-24 | 10.87 | $16.91 | 27007 |
| 2025-07-23 | 11.25 | $17.06 | 3427 |
| 2025-07-22 | 11.14 | $17.12 | 4916 |
| 2025-07-21 | 11.03 | $17.02 | 8100 |
| 2025-07-18 | 10.87 | $17.03 | 10900 |
| 2025-07-17 | 11.09 | $16.97 | 12924 |
| 2025-07-16 | 11.44 | $16.80 | 10300 |
| 2025-07-15 | 11.85 | $16.88 | 9200 |
| 2025-07-14 | 12.36 | $16.95 | 4600 |
| 2025-07-11 | 12.30 | $17.13 | 5019 |
| 2025-07-10 | 11.88 | $17.20 | 3406 |
| 2025-07-09 | 11.61 | $17.01 | 6000 |
| 2025-07-08 | 11.46 | $17.04 | 1500 |
| 2025-07-07 | 11.71 | $16.91 | 6323 |
| 2025-07-03 | 12.28 | $16.92 | 3600 |
| 2025-07-02 | 12.69 | $16.92 | 8114 |
| 2025-07-01 | 13.14 | $16.78 | 13500 |
| 2025-06-30 | 13.42 | $16.66 | 44300 |
| 2025-06-27 | 13.73 | $17.03 | 3100 |
| 2025-06-26 | 13.84 | $17.09 | 5101 |
| 2025-06-25 | 13.96 | $16.95 | 4700 |
| 2025-06-24 | 14.48 | $16.92 | 5131 |
| 2025-06-23 | 15.20 | $16.78 | 1400 |
| 2025-06-20 | 15.51 | $16.76 | 2600 |
| 2025-06-18 | 15.84 | $16.70 | 3531 |
| 2025-06-17 | 16.07 | $16.63 | 2240 |
| 2025-06-16 | 15.92 | $16.78 | 5024 |
| 2025-06-13 | 15.88 | $16.74 | 2419 |
| 2025-06-12 | 15.97 | $16.78 | 3800 |
| 2025-06-11 | 16.18 | $16.76 | 12100 |
| 2025-06-10 | 16.46 | $16.88 | 2400 |
| 2025-06-09 | 16.54 | $16.77 | 6119 |
| 2025-06-06 | 16.53 | $16.81 | 2514 |
| 2025-06-05 | 16.61 | $16.85 | 2814 |
| 2025-06-04 | 16.79 | $16.84 | 8111 |
| 2025-06-03 | 16.79 | $16.80 | 826 |
| 2025-06-02 | 16.50 | $16.80 | 2500 |
| 2025-05-30 | 16.20 | $16.79 | 4300 |
| 2025-05-29 | 15.85 | $17.11 | 1700 |
| 2025-05-28 | 16.27 | $17.19 | 2000 |
| 2025-05-27 | 16.77 | $17.14 | 2031 |
| 2025-05-23 | 17.12 | $17.02 | 6500 |
| 2025-05-22 | 17.04 | $16.95 | 2000 |
| 2025-05-21 | 17.08 | $16.83 | 6948 |
| 2025-05-20 | 17.12 | $17.12 | 3400 |
| 2025-05-19 | 17.85 | $17.20 | 4829 |
| 2025-05-16 | 18.14 | $17.15 | 2527 |
| 2025-05-15 | 18.52 | $17.20 | 6800 |
| 2025-05-14 | 19.06 | $17.19 | 3100 |
| 2025-05-13 | 19.68 | $17.35 | 842 |
| 2025-05-12 | 20.67 | $17.25 | 1504 |
| 2025-05-09 | 21.36 | $17.23 | 720 |
| 2025-05-08 | 21.91 | $17.23 | 2100 |
| 2025-05-07 | 22.49 | $17.23 | 1034 |
| 2025-05-06 | 23.09 | $17.13 | 1831 |
| 2025-05-05 | 22.96 | $17.10 | 3800 |
| 2025-05-02 | 22.90 | $17.16 | 3400 |
| 2025-05-01 | 22.95 | $17.15 | 4616 |
| 2025-04-30 | 22.72 | $17.14 | 2100 |
| 2025-04-29 | 22.45 | $17.36 | 2500 |
| 2025-04-28 | 22.38 | $17.29 | 2535 |
| 2025-04-25 | 22.36 | $17.37 | 2800 |
| 2025-04-24 | 22.44 | $17.39 | 5900 |
| 2025-04-23 | 22.59 | $17.28 | 1400 |
| 2025-04-22 | 22.75 | $17.27 | 9400 |
| 2025-04-21 | 22.70 | $17.20 | 2000 |
| 2025-04-17 | 22.35 | $17.43 | 1230 |
| 2025-04-16 | 22.20 | $17.42 | 4419 |
| 2025-04-15 | 22.06 | $17.15 | 3800 |
| 2025-04-14 | 21.59 | $17.13 | 4720 |
| 2025-04-11 | 21.09 | $17.05 | 9637 |
| 2025-04-10 | 19.90 | $17.26 | 7100 |
| 2025-04-09 | 18.83 | $17.58 | 4707 |
| 2025-04-08 | 17.71 | $17.08 | 7300 |
| 2025-04-07 | 16.01 | $17.24 | 12311 |
| 2025-04-04 | 14.22 | $17.70 | 6100 |
| 2025-04-03 | 12.87 | $17.83 | 7700 |
| 2025-04-02 | 12.13 | $18.24 | 3919 |
| 2025-04-01 | 11.93 | $18.24 | 1610 |
| 2025-03-31 | 11.89 | $18.13 | 45800 |
| 2025-03-28 | 11.85 | $18.49 | 1600 |
| 2025-03-27 | 12.32 | $18.56 | 4200 |
| 2025-03-26 | 12.91 | $18.57 | 17300 |
| 2025-03-25 | 13.54 | $18.65 | 2332 |
| 2025-03-24 | 13.41 | $18.46 | 914 |
| 2025-03-21 | 13.28 | $18.63 | 1338 |
| 2025-03-20 | 12.76 | $18.60 | 1438 |
| 2025-03-19 | 12.22 | $18.49 | 2400 |
| 2025-03-18 | 11.82 | $18.66 | 2000 |
| 2025-03-17 | 11.10 | $18.66 | 3332 |
| 2025-03-14 | 10.34 | $18.46 | 4500 |
| 2025-03-13 | 9.91 | $18.38 | 3700 |
| 2025-03-12 | 9.62 | $18.18 | 1900 |
| 2025-03-11 | 9.66 | $18.37 | 5000 |
| 2025-03-10 | 9.70 | $18.10 | 2800 |
| 2025-03-07 | 9.95 | $18.36 | 4200 |
| 2025-03-06 | 9.95 | $18.50 | 11700 |
| 2025-03-05 | 10.01 | $18.29 | 14017 |
| 2025-03-04 | 9.72 | $18.34 | 11900 |
| 2025-03-03 | 9.42 | $18.30 | 32242 |
| 2025-02-28 | 9.26 | $17.92 | 18932 |
| 2025-02-27 | 9.73 | $18.11 | 1238 |
| 2025-02-26 | 9.63 | $18.24 | 1912 |
| 2025-02-25 | 9.53 | $18.28 | 2533 |
| 2025-02-24 | 9.31 | $17.88 | 3822 |
| 2025-02-21 | 9.56 | $17.77 | 3302 |
| 2025-02-20 | 9.97 | $17.80 | 2400 |
| 2025-02-19 | 10.34 | $17.67 | 13733 |
| 2025-02-18 | 10.74 | $17.75 | 8207 |
| 2025-02-14 | 11.16 | $17.84 | 2500 |
| 2025-02-13 | 11.64 | $17.69 | 10717 |
| 2025-02-12 | 12.18 | $17.40 | 6032 |
| 2025-02-11 | 12.13 | $17.54 | 3333 |
| 2025-02-10 | 12.50 | $17.70 | 22400 |
| 2025-02-07 | 12.95 | $17.60 | 6400 |
| 2025-02-06 | 13.57 | $17.75 | 6800 |
| 2025-02-05 | 14.16 | $17.84 | 7000 |
| 2025-02-04 | 14.83 | $17.57 | 6500 |
| 2025-02-03 | 15.43 | $17.52 | 2500 |
| 2025-01-31 | 15.83 | $17.69 | 6900 |
| 2025-01-30 | 16.56 | $17.82 | 17943 |
| 2025-01-29 | 17.32 | $18.00 | 2408 |
| 2025-01-28 | 17.55 | $18.24 | 1835 |
| 2025-01-27 | 17.39 | $18.47 | 10000 |
| 2025-01-24 | 17.22 | $18.09 | 14419 |
| 2025-01-23 | 17.57 | $17.95 | 2111 |
| 2025-01-22 | 18.14 | $18.04 | 9400 |
| 2025-01-21 | 18.74 | $18.16 | 3811 |
| 2025-01-17 | 19.63 | $17.87 | 6308 |
| 2025-01-16 | 20.53 | $17.98 | 6000 |
| 2025-01-15 | 21.43 | $17.99 | 9737 |
| 2025-01-14 | 22.37 | $17.40 | 18400 |
| 2025-01-13 | 21.96 | $17.19 | 15539 |
| 2025-01-10 | 21.34 | $17.29 | 3614 |
| 2025-01-08 | 20.92 | $17.63 | 13700 |
| 2025-01-07 | 20.61 | $17.61 | 5017 |
| 2025-01-06 | 20.50 | $17.88 | 2114 |
| 2025-01-03 | 20.87 | $17.96 | 6700 |
| 2025-01-02 | 21.27 | $17.77 | 10700 |
| 2024-12-31 | 21.37 | $17.32 | 100632 |
| 2024-12-30 | 21.15 | $17.49 | 12909 |
| 2024-12-27 | 20.71 | $17.38 | 9400 |
| 2024-12-26 | 19.85 | $17.44 | 10800 |
| 2024-12-24 | 18.98 | $17.50 | 17022 |
| 2024-12-23 | 18.23 | $17.77 | 6100 |
| 2024-12-20 | 17.82 | $18.09 | 6947 |
| 2024-12-19 | 17.68 | $17.92 | 29400 |
| 2024-12-18 | 16.97 | $18.17 | 3600 |
| 2024-12-17 | 16.77 | $18.48 | 14800 |
| 2024-12-16 | 16.33 | $18.30 | 9500 |
| 2024-12-13 | 15.97 | $18.35 | 11118 |
| 2024-12-12 | 15.12 | $18.56 | 8708 |
| 2024-12-11 | 14.60 | $18.85 | 11708 |
| 2024-12-10 | 14.63 | $18.92 | 19507 |
| 2024-12-09 | 14.78 | $18.97 | 8300 |
| 2024-12-06 | 14.93 | $18.98 | 4800 |
| 2024-12-05 | 15.18 | $18.99 | 4300 |
| 2024-12-04 | 15.66 | $18.96 | 10304 |
| 2024-12-03 | 16.04 | $18.91 | 12100 |
| 2024-12-02 | 16.39 | $18.85 | 3700 |
| 2024-11-29 | 16.76 | $19.21 | 1500 |
| 2024-11-27 | 17.48 | $19.20 | 3800 |
| 2024-11-26 | 18.24 | $19.02 | 1529 |
| 2024-11-25 | 18.87 | $19.25 | 7525 |
| 2024-11-22 | 19.55 | $18.90 | 3800 |
| 2024-11-21 | 19.51 | $18.88 | 11633 |
| 2024-11-20 | 19.19 | $18.73 | 2000 |
| 2024-11-19 | 18.38 | $18.79 | 2400 |
| 2024-11-18 | 17.79 | $18.89 | 1400 |
| 2024-11-15 | 17.34 | $18.96 | 2409 |
| 2024-11-14 | 16.98 | $19.08 | 1410 |
| 2024-11-13 | 16.70 | $19.11 | 6544 |
| 2024-11-12 | 16.59 | $19.20 | 19000 |
| 2024-11-11 | 16.02 | $19.45 | 4432 |
| 2024-11-08 | 15.78 | $19.60 | 6300 |
| 2024-11-07 | 15.93 | $19.54 | 10000 |
| 2024-11-06 | 15.92 | $19.52 | 4500 |
| 2024-11-05 | 15.47 | $19.68 | 24321 |
| 2024-11-04 | 15.67 | $19.58 | 1403 |
| 2024-11-01 | 15.50 | $19.24 | 4500 |
| 2024-10-31 | 15.33 | $19.60 | 7835 |
| 2024-10-30 | 16.08 | $19.70 | 20140 |
| 2024-10-29 | 16.63 | $19.82 | 2500 |
| 2024-10-28 | 17.22 | $19.87 | 7800 |
| 2024-10-25 | 17.83 | $19.90 | 6546 |
| 2024-10-24 | 18.24 | $19.78 | 6728 |
| 2024-10-23 | 18.98 | $19.88 | 3600 |
| 2024-10-22 | 19.76 | $20.00 | 8929 |
| 2024-10-21 | 20.47 | $19.83 | 2607 |
| 2024-10-18 | 20.99 | $20.10 | 7500 |
| 2024-10-17 | 20.66 | $20.15 | 2833 |
| 2024-10-16 | 19.99 | $20.27 | 7918 |
| 2024-10-15 | 19.18 | $20.09 | 6937 |
| 2024-10-14 | 18.40 | $19.79 | 1921 |
| 2024-10-11 | 18.42 | $19.80 | 3900 |
| 2024-10-10 | 18.56 | $19.66 | 3000 |
| 2024-10-09 | 18.71 | $19.74 | 1540 |
| 2024-10-08 | 18.87 | $19.70 | 5111 |
| 2024-10-07 | 18.88 | $19.81 | 5044 |
| 2024-10-04 | 19.02 | $19.88 | 8300 |
| 2024-10-03 | 18.86 | $19.91 | 2421 |
| 2024-10-02 | 18.92 | $19.86 | 3100 |
| 2024-10-01 | 19.07 | $19.68 | 3006 |
| 2024-09-30 | 19.22 | $19.76 | 8500 |
| 2024-09-27 | 19.39 | $19.89 | 3600 |
| 2024-09-26 | 18.65 | $19.95 | 4105 |
| 2024-09-25 | 17.68 | $20.03 | 7300 |
| 2024-09-24 | 16.81 | $19.89 | 4100 |
| 2024-09-23 | 16.07 | $19.90 | 3737 |
| 2024-09-20 | 15.21 | $19.87 | 2800 |
| 2024-09-19 | 14.35 | $19.89 | 4500 |
| 2024-09-18 | 13.47 | $19.66 | 21007 |
| 2024-09-17 | 12.77 | $19.38 | 3900 |
| 2024-09-16 | 12.51 | $19.18 | 5424 |
| 2024-09-13 | 12.74 | $19.14 | 5200 |
| 2024-09-12 | 13.14 | $18.94 | 5000 |
| 2024-09-11 | 13.62 | $18.80 | 3200 |
| 2024-09-10 | 14.03 | $18.80 | 4534 |
| 2024-09-09 | 14.59 | $18.80 | 5600 |
| 2024-09-06 | 14.93 | $18.65 | 6428 |
| 2024-09-05 | 15.19 | $18.73 | 11600 |
| 2024-09-04 | 15.70 | $18.63 | 7313 |
| 2024-09-03 | 15.83 | $18.42 | 13909 |
| 2024-08-30 | 15.85 | $18.48 | 69833 |
| 2024-08-29 | 15.87 | $19.30 | 2200 |
| 2024-08-28 | 15.31 | $19.20 | 2600 |
| 2024-08-27 | 14.83 | $19.27 | 814 |
| 2024-08-26 | 14.55 | $19.27 | 5027 |
| 2024-08-23 | 14.26 | $19.24 | 3100 |
| 2024-08-22 | 14.25 | $19.19 | 6625 |
| 2024-08-21 | 14.26 | $19.35 | 2600 |
| 2024-08-20 | 13.79 | $19.10 | 3725 |
| 2024-08-19 | 13.89 | $19.00 | 3728 |
| 2024-08-16 | 14.10 | $18.82 | 3200 |
| 2024-08-15 | 14.77 | $18.70 | 1447 |
| 2024-08-14 | 14.96 | $18.70 | 9115 |
| 2024-08-13 | 15.17 | $18.39 | 3613 |
| 2024-08-12 | 15.25 | $18.42 | 3102 |
| 2024-08-09 | 15.49 | $18.57 | 4230 |
| 2024-08-08 | 15.93 | $18.72 | 3015 |
| 2024-08-07 | 16.39 | $18.66 | 3629 |
| 2024-08-06 | 16.88 | $18.57 | 16700 |
| 2024-08-05 | 17.39 | $18.27 | 4117 |
| 2024-08-02 | 17.03 | $18.50 | 5704 |
| 2024-08-01 | 16.64 | $18.24 | 7414 |
| 2024-07-31 | 16.76 | $18.25 | 10446 |
| 2024-07-30 | 16.65 | $18.10 | 5813 |
| 2024-07-29 | 15.98 | $18.21 | 2800 |
| 2024-07-26 | 15.63 | $18.24 | 6422 |
| 2024-07-25 | 15.27 | $18.16 | 7323 |
| 2024-07-24 | 14.90 | $18.31 | 4502 |
| 2024-07-23 | 14.70 | $18.49 | 3903 |
| 2024-07-22 | 15.01 | $18.52 | 8500 |
| 2024-07-19 | 15.34 | $18.52 | 7630 |
| 2024-07-18 | 15.76 | $18.92 | 2133 |
| 2024-07-17 | 15.87 | $18.90 | 5417 |
| 2024-07-16 | 16.07 | $18.70 | 1402 |
| 2024-07-15 | 16.84 | $18.65 | 2800 |
| 2024-07-12 | 17.72 | $18.68 | 2415 |
| 2024-07-11 | 18.61 | $18.51 | 4000 |
| 2024-07-10 | 19.31 | $18.27 | 819 |
| 2024-07-09 | 18.96 | $18.22 | 3900 |
| 2024-07-08 | 18.60 | $18.41 | 1444 |
| 2024-07-05 | 18.48 | $18.33 | 2432 |
| 2024-07-03 | 18.00 | $18.37 | 2100 |
| 2024-07-02 | 17.49 | $18.06 | 1500 |
| 2024-07-01 | 16.30 | $18.09 | 9141 |
| 2024-06-28 | 15.04 | $18.15 | 2911 |
| 2024-06-27 | 14.15 | $18.25 | 7019 |
| 2024-06-26 | 13.45 | $18.48 | 2532 |
| 2024-06-25 | 12.94 | $18.30 | 3900 |
| 2024-06-24 | 12.39 | $18.48 | 1100 |
| 2024-06-21 | 12.24 | $18.36 | 1400 |
| 2024-06-20 | 11.81 | $18.27 | 4100 |
| 2024-06-18 | 11.35 | $18.28 | 2711 |
| 2024-06-17 | 10.97 | $18.41 | 3300 |
| 2024-06-14 | 10.46 | $18.31 | 1247 |
| 2024-06-13 | 10.30 | $18.29 | 3000 |
| 2024-06-12 | 10.13 | $18.23 | 3526 |
| 2024-06-11 | 9.85 | $18.24 | 3826 |
| 2024-06-10 | 9.98 | $18.35 | 2423 |
| 2024-06-07 | 10.23 | $18.45 | 3100 |
| 2024-06-06 | 10.49 | $18.48 | 5500 |
| 2024-06-05 | 10.76 | $18.15 | 5624 |
| 2024-06-04 | 10.84 | $18.40 | 2700 |
| 2024-06-03 | 10.91 | $18.37 | 3506 |
| 2024-05-31 | 11.39 | $18.28 | 133839 |
| 2024-05-30 | 11.74 | $18.26 | 20543 |
| 2024-05-29 | 11.87 | $18.32 | 4800 |
| 2024-05-28 | 12.23 | $18.46 | 16700 |
| 2024-05-24 | 12.82 | $18.53 | 6916 |
| 2024-05-23 | 13.25 | $18.46 | 11129 |
| 2024-05-22 | 13.59 | $18.48 | 1600 |
| 2024-05-21 | 14.26 | $18.52 | 2500 |
| 2024-05-20 | 14.73 | $18.55 | 2304 |
| 2024-05-17 | 15.33 | $18.53 | 2900 |
| 2024-05-16 | 15.58 | $18.50 | 6513 |
| 2024-05-15 | 15.95 | $18.56 | 2000 |
| 2024-05-14 | 16.44 | $18.24 | 5300 |
| 2024-05-13 | 16.95 | $18.33 | 4229 |
| 2024-05-10 | 17.69 | $18.29 | 1335 |
| 2024-05-09 | 17.96 | $18.25 | 3739 |
| 2024-05-08 | 18.24 | $18.38 | 3900 |
| 2024-05-07 | 18.81 | $18.60 | 5400 |
| 2024-05-06 | 19.78 | $18.55 | 3348 |
| 2024-05-03 | 20.33 | $18.51 | 1823 |
| 2024-05-02 | 20.93 | $18.26 | 10200 |
| 2024-05-01 | 21.05 | $18.32 | 3700 |
| 2024-04-30 | 21.02 | $17.96 | 8404 |
| 2024-04-29 | 20.75 | $18.25 | 6210 |
| 2024-04-26 | 20.78 | $18.22 | 2210 |
| 2024-04-25 | 21.02 | $18.15 | 8400 |
| 2024-04-24 | 21.26 | $18.46 | 1800 |
| 2024-04-23 | 22.12 | $18.63 | 3212 |
| 2024-04-22 | 23.13 | $18.40 | 4516 |
| 2024-04-19 | 23.85 | $18.22 | 500 |
| 2024-04-18 | 23.83 | $18.22 | 4927 |
| 2024-04-17 | 23.82 | $18.34 | 1329 |
| 2024-04-16 | 23.12 | $18.20 | 3938 |
| 2024-04-15 | 22.40 | $18.11 | 20200 |
| 2024-04-12 | 21.77 | $18.68 | 12027 |
| 2024-04-11 | 21.80 | $18.60 | 14821 |
| 2024-04-10 | 21.83 | $18.83 | 8204 |
| 2024-04-09 | 22.62 | $19.18 | 1134 |
| 2024-04-08 | 22.88 | $19.18 | 2800 |
| 2024-04-05 | 23.07 | $19.17 | 8009 |
| 2024-04-04 | 23.30 | $19.17 | 2428 |
| 2024-04-03 | 23.56 | $19.07 | 6200 |
| 2024-04-02 | 24.19 | $18.98 | 5107 |
| 2024-04-01 | 25.07 | $19.06 | 7147 |
| 2024-03-28 | 26.00 | $18.86 | 4445 |
| 2024-03-27 | 26.57 | $19.01 | 3900 |
| 2024-03-26 | 27.39 | $18.74 | 6438 |
| 2024-03-25 | 28.38 | $18.90 | 11306 |
| 2024-03-22 | 29.24 | $19.20 | 1200 |
| 2024-03-21 | 28.54 | $18.97 | 9200 |
| 2024-03-20 | 27.80 | $19.03 | 6430 |
| 2024-03-19 | 27.44 | $18.98 | 6010 |
| 2024-03-18 | 27.19 | $18.80 | 5800 |
| 2024-03-15 | 27.14 | $18.98 | 3817 |
| 2024-03-14 | 26.91 | $18.92 | 4300 |
| 2024-03-13 | 26.78 | $18.95 | 9919 |
| 2024-03-12 | 26.65 | $18.82 | 2627 |
| 2024-03-11 | 26.34 | $18.97 | 3100 |
| 2024-03-08 | 25.54 | $18.92 | 5400 |
| 2024-03-07 | 24.86 | $18.75 | 3220 |
| 2024-03-06 | 24.45 | $18.66 | 6137 |
| 2024-03-05 | 24.01 | $18.66 | 3143 |
| 2024-03-04 | 24.02 | $18.57 | 4000 |
| 2024-03-01 | 24.04 | $18.51 | 3300 |
| 2024-02-29 | 24.01 | $18.46 | 5935 |
| 2024-02-28 | 23.98 | $18.49 | 1731 |
| 2024-02-27 | 24.15 | $18.78 | 3000 |
| 2024-02-26 | 23.21 | $18.91 | 7741 |
| 2024-02-23 | 22.27 | $18.92 | 9917 |
| 2024-02-22 | 21.30 | $18.47 | 2001 |
| 2024-02-21 | 20.98 | $18.45 | 4700 |
| 2024-02-20 | 20.80 | $18.41 | 1017 |
| 2024-02-16 | 20.88 | $18.26 | 2100 |
| 2024-02-15 | 20.96 | $18.45 | 3915 |
| 2024-02-14 | 20.64 | $18.40 | 3345 |
| 2024-02-13 | 20.13 | $18.43 | 1900 |
| 2024-02-12 | 19.59 | $18.59 | 7711 |
| 2024-02-09 | 18.98 | $18.44 | 5400 |
| 2024-02-08 | 18.45 | $18.36 | 7613 |
| 2024-02-07 | 18.10 | $18.43 | 4717 |
| 2024-02-06 | 17.35 | $18.21 | 9700 |
| 2024-02-05 | 16.64 | $18.28 | 37314 |
| 2024-02-02 | 15.97 | $18.30 | 3300 |
| 2024-02-01 | 15.37 | $18.37 | 28100 |
| 2024-01-31 | 14.74 | $18.09 | 23330 |
| 2024-01-30 | 14.43 | $17.99 | 4414 |
| 2024-01-29 | 13.77 | $18.05 | 4400 |
| 2024-01-26 | 13.37 | $18.02 | 3400 |
| 2024-01-25 | 12.94 | $18.04 | 28800 |
| 2024-01-24 | 12.49 | $18.02 | 6716 |
| 2024-01-23 | 11.81 | $18.03 | 4500 |
| 2024-01-22 | 11.33 | $17.85 | 14110 |
| 2024-01-19 | 10.93 | $17.60 | 1900 |
| 2024-01-18 | 11.10 | $17.70 | 3533 |
| 2024-01-17 | 11.27 | $17.78 | 4500 |
| 2024-01-16 | 11.57 | $17.73 | 1900 |
| 2024-01-12 | 11.79 | $17.83 | 5700 |
| 2024-01-11 | 12.02 | $17.60 | 4400 |
| 2024-01-10 | 12.54 | $17.58 | 1100 |
| 2024-01-09 | 12.83 | $17.53 | 2310 |
| 2024-01-08 | 13.20 | $17.43 | 5800 |
| 2024-01-05 | 13.68 | $17.46 | 2227 |
| 2024-01-04 | 14.32 | $17.39 | 3300 |
| 2024-01-03 | 15.04 | $17.38 | 7501 |
| 2024-01-02 | 15.80 | $17.39 | 3600 |
| 2023-12-29 | 16.24 | $17.19 | 10600 |
| 2023-12-28 | 16.69 | $17.42 | 6900 |
| 2023-12-27 | 16.83 | $17.40 | 5425 |
| 2023-12-26 | 17.10 | $17.41 | 3512 |
| 2023-12-22 | 17.37 | $17.22 | 4200 |
| 2023-12-21 | 17.82 | $17.23 | 12800 |
| 2023-12-20 | 18.37 | $17.05 | 14705 |
| 2023-12-19 | 19.09 | $17.01 | 3310 |
| 2023-12-18 | 19.95 | $16.89 | 13540 |
| 2023-12-15 | 20.86 | $17.18 | 12106 |
| 2023-12-14 | 21.13 | $17.50 | 6320 |
| 2023-12-13 | 20.93 | $17.35 | 11800 |
| 2023-12-12 | 21.23 | $16.66 | 12300 |
| 2023-12-11 | 22.20 | $16.74 | 8146 |
| 2023-12-08 | 23.06 | $17.20 | 2100 |
| 2023-12-07 | 23.45 | $17.18 | 18204 |
| 2023-12-06 | 23.48 | $17.20 | 15200 |
| 2023-12-05 | 23.38 | $17.15 | 7947 |
| 2023-12-04 | 23.28 | $17.06 | 13543 |
| 2023-12-01 | 23.17 | $17.25 | 22009 |
| 2023-11-30 | 22.84 | $17.43 | 127500 |
| 2023-11-29 | 22.58 | $16.50 | 6300 |
| 2023-11-28 | 23.31 | $16.75 | 14300 |
| 2023-11-27 | 23.47 | $16.69 | 16000 |
| 2023-11-24 | 23.65 | $16.86 | 2200 |
| 2023-11-22 | 24.16 | $16.66 | 10630 |
| 2023-11-21 | 24.73 | $16.60 | 2042 |
| 2023-11-20 | 25.12 | $16.77 | 16200 |
| 2023-11-17 | 25.52 | $16.45 | 10122 |
| 2023-11-16 | 26.06 | $16.70 | 16500 |
| 2023-11-15 | 26.33 | $16.65 | 600 |
| 2023-11-14 | 26.89 | $16.65 | 24142 |
| 2023-11-13 | 27.49 | $16.40 | 3233 |
| 2023-11-10 | 28.22 | $16.29 | 1642 |
| 2023-11-09 | 28.85 | $16.21 | 39900 |
| 2023-11-08 | 29.51 | $16.23 | 2231 |
| 2023-11-07 | 29.97 | $16.24 | 7700 |
| 2023-11-06 | 30.63 | $16.38 | 1900 |
| 2023-11-03 | 31.51 | $16.38 | 7300 |
| 2023-11-02 | 32.43 | $16.49 | 11030 |
| 2023-11-01 | 33.80 | $15.88 | 5602 |
| 2023-10-31 | 33.71 | $15.80 | 16913 |
| 2023-10-30 | 33.38 | $15.61 | 1003 |
| 2023-10-27 | 33.46 | $15.67 | 6805 |
| 2023-10-26 | 33.54 | $15.82 | 19207 |
| 2023-10-25 | 33.63 | $15.40 | 7000 |
| 2023-10-24 | 32.80 | $15.54 | 5914 |
| 2023-10-23 | 32.17 | $15.33 | 16500 |
| 2023-10-20 | 31.08 | $15.38 | 8200 |
| 2023-10-19 | 29.93 | $15.48 | 3400 |
| 2023-10-18 | 29.10 | $15.48 | 2940 |
| 2023-10-17 | 28.23 | $15.65 | 21000 |
| 2023-10-16 | 27.44 | $15.80 | 5400 |
| 2023-10-13 | 26.87 | $15.90 | 2300 |
| 2023-10-12 | 26.36 | $15.88 | 1809 |
| 2023-10-11 | 25.93 | $16.11 | 2000 |
| 2023-10-10 | 25.72 | $15.89 | 1528 |
| 2023-10-09 | 24.75 | $15.94 | 3819 |
| 2023-10-06 | 23.80 | $15.80 | 9000 |
| 2023-10-05 | 22.80 | $16.07 | 10100 |
| 2023-10-04 | 21.94 | $16.04 | 9025 |
| 2023-10-03 | 21.04 | $15.94 | 16941 |
| 2023-10-02 | 20.16 | $16.15 | 4000 |
| 2023-09-29 | 19.79 | $16.32 | 21333 |
| 2023-09-28 | 19.58 | $16.22 | 4700 |
| 2023-09-27 | 18.96 | $16.15 | 7644 |
| 2023-09-26 | 17.92 | $16.05 | 9100 |
| 2023-09-25 | 16.88 | $16.20 | 2943 |
| 2023-09-22 | 15.99 | $16.22 | 2948 |
| 2023-09-21 | 15.08 | $16.18 | 5100 |
| 2023-09-20 | 14.12 | $16.55 | 8800 |
| 2023-09-19 | 13.70 | $16.63 | 12047 |
| 2023-09-18 | 13.25 | $16.61 | 3326 |
| 2023-09-15 | 13.07 | $16.71 | 3100 |
| 2023-09-14 | 12.84 | $16.55 | 1700 |
| 2023-09-13 | 12.53 | $16.52 | 1700 |
| 2023-09-12 | 12.04 | $16.61 | 1247 |
| 2023-09-11 | 12.23 | $16.43 | 1000 |
| 2023-09-08 | 12.42 | $16.66 | 1342 |
| 2023-09-07 | 12.48 | $16.59 | 1024 |
| 2023-09-06 | 12.37 | $16.45 | 6904 |
| 2023-09-05 | 12.56 | $16.35 | 20000 |
| 2023-09-01 | 12.73 | $16.24 | 1105 |
| 2023-08-31 | 13.07 | $16.50 | 11500 |
| 2023-08-30 | 13.42 | $16.28 | 3600 |
| 2023-08-29 | 13.50 | $16.35 | 5123 |
| 2023-08-28 | 14.11 | $16.30 | 7500 |
| 2023-08-25 | 14.84 | $16.20 | 5137 |
| 2023-08-24 | 15.19 | $16.34 | 1800 |
| 2023-08-23 | 15.76 | $16.48 | 5148 |
| 2023-08-22 | 16.36 | $16.27 | 800 |
| 2023-08-21 | 16.21 | $16.35 | 10300 |
| 2023-08-18 | 16.06 | $16.70 | 3714 |
| 2023-08-17 | 16.37 | $16.83 | 7044 |
| 2023-08-16 | 16.86 | $17.10 | 3200 |
| 2023-08-15 | 17.36 | $17.01 | 2529 |
| 2023-08-14 | 17.60 | $17.24 | 2100 |
| 2023-08-11 | 18.11 | $17.21 | 3519 |
| 2023-08-10 | 18.30 | $17.20 | 2200 |
| 2023-08-09 | 18.69 | $17.36 | 500 |
| 2023-08-08 | 18.25 | $17.17 | 600 |
| 2023-08-07 | 18.15 | $17.24 | 5700 |
| 2023-08-04 | 17.90 | $17.22 | 9200 |
| 2023-08-03 | 17.51 | $17.28 | 2444 |
| 2023-08-02 | 17.40 | $17.34 | 11616 |
| 2023-08-01 | 17.28 | $17.43 | 2131 |
| 2023-07-31 | 16.34 | $17.64 | 11200 |
| 2023-07-28 | 15.36 | $17.22 | 19200 |
| 2023-07-27 | 14.46 | $16.53 | 3100 |
| 2023-07-26 | 14.75 | $16.98 | 3600 |
| 2023-07-25 | 14.16 | $16.76 | 4336 |
| 2023-07-24 | 13.84 | $16.91 | 946 |
| 2023-07-21 | 13.46 | $16.80 | 2100 |
| 2023-07-20 | 13.32 | $16.80 | 13910 |
| 2023-07-19 | 13.10 | $16.79 | 3321 |
| 2023-07-18 | 12.26 | $16.77 | 13307 |
| 2023-07-17 | 11.41 | $16.54 | 26900 |
| 2023-07-14 | 10.56 | $16.59 | 1100 |
| 2023-07-13 | 9.67 | $16.84 | 4000 |
| 2023-07-12 | 8.73 | $16.64 | 2720 |
| 2023-07-11 | 8.18 | $16.58 | 3921 |
| 2023-07-10 | 7.62 | $16.38 | 15000 |
| 2023-07-07 | 7.29 | $16.21 | 1700 |
| 2023-07-06 | 7.53 | $16.17 | 3449 |
| 2023-07-05 | 7.78 | $16.45 | 2200 |
| 2023-07-03 | 7.28 | $16.50 | 8332 |
| 2023-06-30 | 6.76 | $16.37 | 39109 |
| 2023-06-29 | 6.31 | $16.10 | 8300 |
| 2023-06-28 | 6.22 | $16.38 | 12920 |
| 2023-06-27 | 6.14 | $16.12 | 8727 |
| 2023-06-26 | 5.96 | $16.23 | 802 |
| 2023-06-23 | 6.20 | $16.14 | 1700 |
| 2023-06-22 | 6.49 | $16.18 | 3224 |
| 2023-06-21 | 6.80 | $16.19 | 2400 |
| 2023-06-20 | 7.13 | $16.29 | 5300 |
| 2023-06-16 | 7.39 | $16.36 | 6139 |
| 2023-06-15 | 7.46 | $16.31 | 9510 |
| 2023-06-14 | 7.53 | $16.21 | 6535 |
| 2023-06-13 | 7.60 | $16.43 | 8745 |
| 2023-06-12 | 7.82 | $16.18 | 536 |
| 2023-06-09 | 7.85 | $16.43 | 3300 |
| 2023-06-08 | 8.10 | $16.51 | 2713 |
| 2023-06-07 | 8.20 | $16.69 | 3949 |
| 2023-06-06 | 8.31 | $16.70 | 24000 |
| 2023-06-05 | 8.43 | $16.55 | 4100 |
| 2023-06-02 | 8.74 | $16.65 | 7734 |
| 2023-06-01 | 8.36 | $16.45 | 6807 |
| 2023-05-31 | 8.36 | $16.38 | 27300 |
| 2023-05-30 | 8.41 | $16.08 | 5003 |
| 2023-05-26 | 8.69 | $16.30 | 8100 |
| 2023-05-25 | 8.95 | $16.19 | 2700 |
| 2023-05-24 | 9.31 | $16.33 | 3200 |
| 2023-05-23 | 9.49 | $16.47 | 4400 |
| 2023-05-22 | 9.63 | $16.43 | 4500 |
| 2023-05-19 | 9.77 | $16.25 | 2400 |
| 2023-05-18 | 10.27 | $16.36 | 4500 |
| 2023-05-17 | 10.79 | $16.43 | 10900 |
| 2023-05-16 | 11.24 | $16.06 | 16142 |
| 2023-05-15 | 11.64 | $16.18 | 26400 |
| 2023-05-12 | 12.15 | $16.42 | 5144 |
| 2023-05-11 | 12.38 | $16.30 | 7500 |
| 2023-05-10 | 12.57 | $16.43 | 13300 |
| 2023-05-09 | 12.92 | $16.24 | 4840 |
| 2023-05-08 | 13.29 | $16.35 | 16800 |
| 2023-05-05 | 13.10 | $16.08 | 14913 |
| 2023-05-04 | 12.91 | $16.00 | 8846 |
| 2023-05-03 | 12.09 | $16.61 | 3000 |
| 2023-05-02 | 12.65 | $16.93 | 6221 |
| 2023-05-01 | 13.13 | $17.16 | 5500 |
| 2023-04-28 | 13.27 | $17.35 | 17846 |
| 2023-04-27 | 13.33 | $16.97 | 2000 |
| 2023-04-26 | 13.82 | $17.09 | 2100 |
| 2023-04-25 | 14.01 | $17.04 | 1626 |
| 2023-04-24 | 14.21 | $17.28 | 2727 |
| 2023-04-21 | 13.84 | $17.24 | 448 |
| 2023-04-20 | 13.97 | $17.12 | 2801 |
| 2023-04-19 | 14.10 | $17.16 | 1400 |
| 2023-04-18 | 14.42 | $16.95 | 500 |
| 2023-04-17 | 15.17 | $16.95 | 13344 |
| 2023-04-14 | 15.95 | $16.83 | 4425 |
| 2023-04-13 | 16.45 | $16.94 | 4600 |
| 2023-04-12 | 16.98 | $16.90 | 5000 |
| 2023-04-11 | 17.69 | $16.90 | 19500 |
| 2023-04-10 | 18.44 | $17.07 | 2429 |
| 2023-04-06 | 19.22 | $16.85 | 18642 |
| 2023-04-05 | 19.28 | $16.90 | 45912 |
| 2023-04-04 | 19.35 | $17.14 | 16104 |
| 2023-04-03 | 19.74 | $17.20 | 20900 |
| 2023-03-31 | 20.08 | $17.20 | 36600 |
| 2023-03-30 | 20.73 | $17.20 | 53600 |
| 2023-03-29 | 21.43 | $17.22 | 23338 |
| 2023-03-28 | 22.20 | $17.31 | 2816 |
| 2023-03-27 | 22.47 | $17.38 | 10600 |
| 2023-03-24 | 22.76 | $17.46 | 9100 |
| 2023-03-23 | 22.99 | $17.19 | 16613 |
| 2023-03-22 | 23.53 | $17.43 | 1520 |
| 2023-03-21 | 23.62 | $17.48 | 3810 |
| 2023-03-20 | 23.71 | $17.39 | 4600 |
| 2023-03-17 | 23.50 | $17.80 | 3600 |
| 2023-03-16 | 23.67 | $17.89 | 3900 |
| 2023-03-15 | 23.85 | $16.82 | 4700 |
| 2023-03-14 | 23.24 | $17.50 | 9513 |
| 2023-03-13 | 22.81 | $17.16 | 10144 |
| 2023-03-10 | 21.94 | $17.51 | 1900 |
| 2023-03-09 | 21.21 | $17.29 | 4514 |
| 2023-03-08 | 20.76 | $17.87 | 1406 |
| 2023-03-07 | 21.10 | $17.75 | 8319 |
| 2023-03-06 | 21.45 | $17.83 | 19706 |
| 2023-03-03 | 21.95 | $17.91 | 6028 |
| 2023-03-02 | 22.61 | $18.04 | 3800 |
| 2023-03-01 | 22.88 | $18.16 | 2100 |
| 2023-02-28 | 23.31 | $18.19 | 15247 |
| 2023-02-27 | 23.83 | $17.77 | 2116 |
| 2023-02-24 | 24.00 | $18.21 | 7800 |
| 2023-02-23 | 24.36 | $18.20 | 2231 |
| 2023-02-22 | 24.88 | $18.00 | 26410 |
| 2023-02-21 | 25.42 | $18.23 | 9207 |
| 2023-02-17 | 26.36 | $18.52 | 4600 |
| 2023-02-16 | 26.72 | $18.52 | 3411 |
| 2023-02-15 | 27.05 | $18.96 | 2600 |
| 2023-02-14 | 26.59 | $18.95 | 7907 |
| 2023-02-13 | 26.11 | $18.71 | 13319 |
| 2023-02-10 | 25.61 | $18.80 | 17500 |
| 2023-02-09 | 25.24 | $18.79 | 22700 |
| 2023-02-08 | 24.85 | $18.63 | 7637 |
| 2023-02-07 | 24.80 | $18.63 | 17200 |
| 2023-02-06 | 24.75 | $18.57 | 4311 |
| 2023-02-03 | 24.90 | $18.57 | 6700 |
| 2023-02-02 | 24.30 | $19.00 | 12500 |
| 2023-02-01 | 23.53 | $18.99 | 9300 |
| 2023-01-31 | 22.73 | $18.70 | 3600 |
| 2023-01-30 | 22.13 | $18.63 | 14226 |
| 2023-01-27 | 21.67 | $18.55 | 5200 |
| 2023-01-26 | 20.90 | $18.31 | 9200 |
| 2023-01-25 | 20.09 | $18.06 | 5600 |
| 2023-01-24 | 19.57 | $18.38 | 6335 |
| 2023-01-23 | 18.52 | $18.40 | 2318 |
| 2023-01-20 | 17.51 | $18.13 | 6900 |
| 2023-01-19 | 16.60 | $18.00 | 1900 |
| 2023-01-18 | 15.72 | $18.05 | 33120 |
| 2023-01-17 | 14.62 | $17.93 | 9930 |
| 2023-01-13 | 13.97 | $18.10 | 1500 |
| 2023-01-12 | 13.28 | $17.76 | 3900 |
| 2023-01-11 | 12.83 | $17.75 | 3123 |
| 2023-01-10 | 12.56 | $17.36 | 2646 |
| 2023-01-09 | 12.76 | $17.49 | 5644 |
| 2023-01-06 | 12.89 | $17.50 | 8000 |
| 2023-01-05 | 13.03 | $16.96 | 2400 |
| 2023-01-04 | 13.37 | $16.85 | 4600 |
| 2023-01-03 | 13.59 | $16.82 | 3000 |
| 2022-12-30 | 13.31 | $16.75 | 10400 |
| 2022-12-29 | 12.92 | $16.61 | 16706 |
| 2022-12-28 | 12.74 | $16.52 | 9215 |
| 2022-12-27 | 12.40 | $16.83 | 5400 |
| 2022-12-23 | 12.46 | $17.21 | 5500 |
| 2022-12-22 | 12.55 | $17.10 | 14515 |
| 2022-12-21 | 12.68 | $17.24 | 18933 |
| 2022-12-20 | 13.14 | $17.05 | 4025 |
| 2022-12-19 | 13.48 | $17.20 | 8600 |
| 2022-12-16 | 13.85 | $17.08 | 16428 |
| 2022-12-15 | 14.05 | $17.18 | 16049 |
| 2022-12-14 | 14.24 | $17.06 | 8527 |
| 2022-12-13 | 14.44 | $16.92 | 8704 |
| 2022-12-12 | 14.37 | $16.75 | 10919 |
| 2022-12-09 | 14.29 | $17.05 | 4200 |
| 2022-12-08 | 14.62 | $17.39 | 6100 |
| 2022-12-07 | 15.30 | $17.24 | 5010 |
| 2022-12-06 | 15.83 | $17.21 | 5646 |
| 2022-12-05 | 16.38 | $17.28 | 5200 |
| 2022-12-02 | 17.17 | $17.84 | 1449 |
| 2022-12-01 | 17.63 | $17.65 | 11600 |
| 2022-11-30 | 18.24 | $17.21 | 9721 |
| 2022-11-29 | 18.90 | $16.83 | 5949 |
| 2022-11-28 | 19.72 | $17.33 | 20312 |
| 2022-11-25 | 20.20 | $17.55 | 2300 |
| 2022-11-23 | 20.98 | $17.61 | 3700 |
| 2022-11-22 | 21.32 | $17.30 | 2100 |
| 2022-11-21 | 21.78 | $17.29 | 8800 |
| 2022-11-18 | 22.26 | $17.42 | 8300 |
| 2022-11-17 | 23.03 | $17.00 | 4641 |
| 2022-11-16 | 24.00 | $17.05 | 10947 |
| 2022-11-15 | 25.25 | $17.16 | 2237 |
| 2022-11-14 | 26.27 | $16.76 | 16932 |
| 2022-11-11 | 27.34 | $17.47 | 6510 |
| 2022-11-10 | 27.69 | $17.24 | 8148 |
| 2022-11-09 | 28.99 | $16.58 | 9034 |
| 2022-11-08 | 30.12 | $16.68 | 6700 |
| 2022-11-07 | 30.80 | $16.58 | 3300 |
| 2022-11-04 | 31.32 | $16.58 | 3434 |
| 2022-11-03 | 31.86 | $16.51 | 3500 |
| 2022-11-02 | 32.60 | $17.14 | 6800 |
| 2022-11-01 | 33.38 | $16.39 | 10733 |
| 2022-10-31 | 33.42 | $16.74 | 3300 |
| 2022-10-28 | 33.60 | $16.72 | 1248 |
| 2022-10-27 | 34.06 | $16.41 | 3200 |
| 2022-10-26 | 34.48 | $16.59 | 5315 |
| 2022-10-25 | 34.71 | $16.48 | 1700 |
| 2022-10-24 | 34.40 | $16.25 | 4006 |
| 2022-10-21 | 33.81 | $16.11 | 3300 |
| 2022-10-20 | 33.35 | $16.25 | 7801 |
| 2022-10-19 | 32.94 | $16.48 | 8124 |
| 2022-10-18 | 32.83 | $16.83 | 1500 |
| 2022-10-17 | 33.08 | $16.80 | 1621 |
| 2022-10-14 | 33.03 | $16.86 | 5327 |
| 2022-10-13 | 32.98 | $16.89 | 3300 |
| 2022-10-12 | 32.51 | $16.99 | 3900 |
| 2022-10-11 | 32.09 | $17.37 | 1800 |
| 2022-10-10 | 32.06 | $17.53 | 15547 |
| 2022-10-07 | 32.03 | $17.41 | 3731 |
| 2022-10-06 | 32.29 | $17.70 | 1449 |
| 2022-10-05 | 32.71 | $17.81 | 1133 |
| 2022-10-04 | 33.29 | $17.86 | 4328 |
| 2022-10-03 | 33.90 | $17.58 | 5800 |
| 2022-09-30 | 33.80 | $17.47 | 42400 |
| 2022-09-29 | 33.76 | $17.34 | 5501 |
| 2022-09-28 | 33.72 | $17.54 | 17700 |
| 2022-09-27 | 33.68 | $17.12 | 3604 |
| 2022-09-26 | 32.78 | $17.35 | 1500 |
| 2022-09-23 | 32.00 | $17.40 | 5241 |
| 2022-09-22 | 31.18 | $17.41 | 3200 |
| 2022-09-21 | 30.44 | $17.85 | 2130 |
| 2022-09-20 | 30.13 | $17.81 | 1400 |
| 2022-09-19 | 29.72 | $17.81 | 1314 |
| 2022-09-16 | 28.99 | $17.85 | 4300 |
| 2022-09-15 | 28.25 | $18.02 | 8800 |
| 2022-09-14 | 27.62 | $18.30 | 1517 |
| 2022-09-13 | 27.24 | $18.46 | 3200 |
| 2022-09-12 | 26.84 | $18.50 | 1829 |
| 2022-09-09 | 26.82 | $18.48 | 3200 |
| 2022-09-08 | 26.49 | $17.98 | 4800 |
| 2022-09-07 | 25.99 | $18.22 | 2900 |
| 2022-09-06 | 25.72 | $18.16 | 4600 |
| 2022-09-02 | 25.31 | $18.98 | 2600 |
| 2022-09-01 | 25.12 | $18.61 | 2502 |
| 2022-08-31 | 24.42 | $18.70 | 10100 |
| 2022-08-30 | 23.77 | $19.16 | 4200 |
| 2022-08-29 | 23.29 | $19.46 | 12328 |
| 2022-08-26 | 23.24 | $19.69 | 3115 |
| 2022-08-25 | 23.71 | $19.93 | 2426 |
| 2022-08-24 | 24.19 | $20.26 | 5800 |
| 2022-08-23 | 24.69 | $20.15 | 35404 |
| 2022-08-22 | 25.15 | $20.22 | 4900 |
| 2022-08-19 | 26.10 | $20.31 | 1806 |
| 2022-08-18 | 27.11 | $20.50 | 4604 |
| 2022-08-17 | 27.68 | $20.50 | 2400 |
| 2022-08-16 | 28.10 | $20.74 | 3600 |
| 2022-08-15 | 28.54 | $20.75 | 4100 |
| 2022-08-12 | 28.28 | $20.74 | 625 |
| 2022-08-11 | 27.74 | $20.74 | 1100 |
| 2022-08-10 | 27.17 | $20.66 | 1522 |
| 2022-08-09 | 26.65 | $20.50 | 3400 |
| 2022-08-08 | 26.27 | $20.34 | 846 |
| 2022-08-05 | 25.37 | $20.57 | 1048 |
| 2022-08-04 | 24.53 | $20.74 | 7108 |
| 2022-08-03 | 23.09 | $20.75 | 4500 |
| 2022-08-02 | 21.58 | $20.75 | 1735 |
| 2022-08-01 | 20.25 | $20.39 | 3529 |
| 2022-07-29 | 19.10 | $20.24 | 5600 |
| 2022-07-28 | 18.14 | $19.81 | 2200 |
| 2022-07-27 | 17.67 | $19.51 | 800 |
| 2022-07-26 | 17.54 | $19.45 | 14800 |
| 2022-07-25 | 17.46 | $19.33 | 4900 |
| 2022-07-22 | 17.67 | $19.30 | 8800 |
| 2022-07-21 | 17.88 | $19.14 | 5600 |
| 2022-07-20 | 18.49 | $19.12 | 4000 |
| 2022-07-19 | 19.17 | $18.97 | 400 |
| 2022-07-18 | 20.06 | $18.97 | 2401 |
| 2022-07-15 | 20.99 | $18.95 | 4200 |
| 2022-07-14 | 21.95 | $18.75 | 3521 |
| 2022-07-13 | 22.56 | $18.75 | 3511 |
| 2022-07-12 | 23.19 | $18.55 | 6516 |
| 2022-07-11 | 23.71 | $18.50 | 3544 |
| 2022-07-08 | 24.26 | $18.42 | 909 |
| 2022-07-07 | 24.58 | $18.47 | 3718 |
| 2022-07-06 | 24.99 | $18.43 | 3339 |
| 2022-07-05 | 25.24 | $18.40 | 7300 |
| 2022-07-01 | 25.55 | $18.38 | 1329 |
| 2022-06-30 | 25.64 | $18.53 | 1900 |
| 2022-06-29 | 25.74 | $18.51 | 2600 |
| 2022-06-28 | 26.07 | $18.54 | 2333 |
| 2022-06-27 | 26.49 | $18.62 | 2000 |
| 2022-06-24 | 26.64 | $18.60 | 1219 |
| 2022-06-23 | 26.90 | $18.44 | 1500 |
| 2022-06-22 | 27.21 | $18.41 | 3500 |
| 2022-06-21 | 27.34 | $18.45 | 2600 |
| 2022-06-17 | 27.54 | $18.33 | 2300 |
| 2022-06-16 | 27.75 | $17.98 | 8100 |
| 2022-06-15 | 28.11 | $18.33 | 1415 |
| 2022-06-14 | 28.80 | $18.29 | 9200 |
| 2022-06-13 | 29.25 | $18.20 | 4500 |
| 2022-06-10 | 29.76 | $19.09 | 6000 |
| 2022-06-09 | 31.21 | $19.81 | 3700 |
| 2022-06-08 | 31.98 | $20.29 | 6234 |
| 2022-06-07 | 32.09 | $20.57 | 5624 |
| 2022-06-06 | 32.05 | $20.25 | 1115 |
| 2022-06-03 | 32.38 | $20.39 | 5900 |
| 2022-06-02 | 32.73 | $20.37 | 2300 |
| 2022-06-01 | 32.84 | $20.47 | 18600 |
| 2022-05-31 | 32.82 | $20.77 | 13400 |
| 2022-05-27 | 33.05 | $20.85 | 11909 |
| 2022-05-26 | 33.30 | $20.22 | 10445 |
| 2022-05-25 | 34.19 | $19.64 | 9543 |
| 2022-05-24 | 35.74 | $18.78 | 3918 |
| 2022-05-23 | 36.55 | $18.67 | 4100 |
| 2022-05-20 | 37.12 | $18.79 | 7600 |
| 2022-05-19 | 37.55 | $18.73 | 145504 |
| 2022-05-18 | 37.85 | $18.60 | 13539 |
| 2022-05-17 | 37.88 | $18.49 | 25000 |
| 2022-05-16 | 38.11 | $18.75 | 83422 |
| 2022-05-13 | 38.51 | $18.88 | 5100 |
| 2022-05-12 | 39.03 | $18.69 | 7300 |
| 2022-05-11 | 39.47 | $18.85 | 3100 |
| 2022-05-10 | 39.69 | $18.70 | 7900 |
| 2022-05-09 | 39.75 | $18.50 | 4600 |
| 2022-05-06 | 39.73 | $18.66 | 3603 |
| 2022-05-05 | 39.84 | $18.84 | 1622 |
| 2022-05-04 | 40.23 | $19.34 | 4200 |
| 2022-05-03 | 40.64 | $18.98 | 4000 |
| 2022-05-02 | 40.00 | $19.04 | 9300 |
| 2022-04-29 | 39.51 | $19.32 | 41100 |
| 2022-04-28 | 39.05 | $19.14 | 4016 |
| 2022-04-27 | 38.18 | $18.95 | 8321 |
| 2022-04-26 | 37.31 | $19.42 | 1021 |
| 2022-04-25 | 36.75 | $19.40 | 1600 |
| 2022-04-22 | 35.88 | $19.23 | 5100 |
| 2022-04-21 | 34.95 | $19.50 | 6200 |
| 2022-04-20 | 34.13 | $19.70 | 2426 |
| 2022-04-19 | 33.45 | $19.66 | 4348 |
| 2022-04-18 | 32.74 | $19.91 | 3500 |
| 2022-04-14 | 32.29 | $19.97 | 24106 |
| 2022-04-13 | 31.79 | $19.84 | 12300 |
| 2022-04-12 | 31.41 | $19.90 | 18300 |
| 2022-04-11 | 31.06 | $20.08 | 8548 |
| 2022-04-08 | 30.85 | $20.50 | 5400 |
| 2022-04-07 | 31.00 | $20.87 | 8000 |
| 2022-04-06 | 31.12 | $20.57 | 5737 |
| 2022-04-05 | 30.66 | $20.60 | 20627 |
| 2022-04-04 | 30.51 | $21.10 | 31242 |
| 2022-04-01 | 30.64 | $21.08 | 16344 |
| 2022-03-31 | 30.57 | $20.95 | 145923 |
| 2022-03-30 | 30.49 | $21.26 | 2206 |
| 2022-03-29 | 30.58 | $21.07 | 3100 |
| 2022-03-28 | 30.04 | $20.62 | 14308 |
| 2022-03-25 | 29.43 | $20.89 | 5323 |
| 2022-03-24 | 28.96 | $21.15 | 4700 |
| 2022-03-23 | 28.64 | $21.28 | 1700 |
| 2022-03-22 | 28.55 | $21.14 | 2600 |
| 2022-03-21 | 28.45 | $21.34 | 2600 |
| 2022-03-18 | 28.68 | $21.46 | 3519 |
| 2022-03-17 | 29.08 | $21.18 | 1300 |
| 2022-03-16 | 28.95 | $21.04 | 1506 |
| 2022-03-15 | 28.45 | $20.89 | 7400 |
| 2022-03-14 | 27.57 | $20.66 | 8610 |
| 2022-03-11 | 26.66 | $21.38 | 4735 |
| 2022-03-10 | 26.37 | $21.57 | 1200 |
| 2022-03-09 | 26.27 | $21.64 | 4300 |
| 2022-03-08 | 26.15 | $21.57 | 3200 |
| 2022-03-07 | 26.03 | $21.65 | 12300 |
| 2022-03-04 | 25.99 | $21.93 | 1640 |
| 2022-03-03 | 26.21 | $22.00 | 7322 |
| 2022-03-02 | 26.60 | $22.24 | 11700 |
| 2022-03-01 | 27.02 | $22.20 | 6900 |
| 2022-02-28 | 27.46 | $22.22 | 12537 |
| 2022-02-25 | 27.98 | $22.04 | 6425 |
| 2022-02-24 | 27.97 | $21.90 | 4337 |
| 2022-02-23 | 27.90 | $22.00 | 2835 |
| 2022-02-22 | 28.17 | $22.02 | 2232 |
| 2022-02-18 | 28.57 | $22.10 | 7831 |
| 2022-02-17 | 28.98 | $22.17 | 9400 |
| 2022-02-16 | 29.57 | $22.26 | 8900 |
| 2022-02-15 | 29.48 | $22.20 | 7100 |
| 2022-02-14 | 29.48 | $22.20 | 3808 |
| 2022-02-11 | 29.59 | $22.55 | 7415 |
| 2022-02-10 | 29.99 | $22.69 | 7502 |
| 2022-02-09 | 29.10 | $22.99 | 7947 |
| 2022-02-08 | 28.46 | $23.14 | 4300 |
| 2022-02-07 | 27.96 | $23.32 | 4308 |
| 2022-02-04 | 27.60 | $23.40 | 8100 |
| 2022-02-03 | 27.30 | $23.77 | 5200 |
| 2022-02-02 | 27.18 | $24.00 | 10244 |
| 2022-02-01 | 27.49 | $24.11 | 7048 |
| 2022-01-31 | 27.92 | $23.90 | 5345 |
| 2022-01-28 | 27.96 | $23.83 | 10400 |
| 2022-01-27 | 28.01 | $23.71 | 11035 |
| 2022-01-26 | 28.49 | $24.50 | 6800 |
| 2022-01-25 | 29.75 | $24.90 | 4600 |
| 2022-01-24 | 30.25 | $24.95 | 6641 |
| 2022-01-21 | 30.60 | $25.17 | 3318 |
| 2022-01-20 | 30.57 | $25.16 | 4900 |
| 2022-01-19 | 30.42 | $25.20 | 3611 |
| 2022-01-18 | 30.20 | $25.28 | 5700 |
| 2022-01-14 | 29.75 | $25.51 | 1200 |
| 2022-01-13 | 28.81 | $25.64 | 2700 |
| 2022-01-12 | 27.30 | $25.50 | 3527 |
| 2022-01-11 | 25.77 | $25.69 | 6931 |
| 2022-01-10 | 24.16 | $25.52 | 3400 |
| 2022-01-07 | 22.57 | $25.57 | 5900 |
| 2022-01-06 | 20.90 | $25.47 | 3600 |
| 2022-01-05 | 21.79 | $25.36 | 6333 |
| 2022-01-04 | 22.85 | $25.61 | 5200 |
| 2022-01-03 | 23.08 | $25.83 | 1800 |
| 2021-12-31 | 22.34 | $25.90 | 1400 |
| 2021-12-30 | 21.38 | $25.72 | 900 |
| 2021-12-29 | 20.52 | $25.68 | 4140 |
| 2021-12-28 | 19.80 | $25.62 | 1300 |
| 2021-12-27 | 19.18 | $25.56 | 2710 |
| 2021-12-23 | 18.53 | $25.59 | 4100 |
| 2021-12-22 | 17.75 | $25.63 | 5400 |
| 2021-12-21 | 17.18 | $25.49 | 6500 |
| 2021-12-20 | 17.00 | $25.51 | 1847 |
| 2021-12-17 | 17.00 | $25.52 | 12600 |
| 2021-12-16 | 17.01 | $25.56 | 20105 |
| 2021-12-15 | 17.01 | $25.32 | 1103 |
| 2021-12-14 | 17.78 | $25.35 | 2836 |
| 2021-12-13 | 18.58 | $25.40 | 1500 |
| 2021-12-10 | 19.26 | $25.25 | 2732 |
| 2021-12-09 | 19.99 | $25.43 | 3131 |
| 2021-12-08 | 20.00 | $25.47 | 11300 |
| 2021-12-07 | 20.01 | $25.40 | 2038 |
| 2021-12-06 | 20.21 | $25.40 | 3700 |
| 2021-12-03 | 20.56 | $25.33 | 2517 |
| 2021-12-02 | 21.16 | $25.22 | 1632 |
| 2021-12-01 | 22.08 | $25.23 | 5700 |
| 2021-11-30 | 22.87 | $24.86 | 9713 |
| 2021-11-29 | 23.16 | $25.04 | 44536 |
| 2021-11-26 | 23.55 | $24.95 | 123000 |
| 2021-11-24 | 23.46 | $25.00 | 25200 |
| 2021-11-23 | 23.52 | $24.90 | 19900 |
| 2021-11-22 | 23.58 | $25.06 | 21200 |
| 2021-11-19 | 24.18 | $25.02 | 13041 |
| 2021-11-18 | 24.73 | $24.97 | 5700 |
| 2021-11-17 | 25.30 | $25.05 | 3500 |
| 2021-11-16 | 26.25 | $25.05 | 7642 |
| 2021-11-15 | 27.43 | $25.10 | 4000 |
| 2021-11-12 | 28.86 | $25.22 | 6900 |
| 2021-11-11 | 30.32 | $25.13 | 2501 |
| 2021-11-10 | 31.85 | $25.22 | 7300 |
| 2021-11-09 | 33.45 | $25.50 | 3809 |
| 2021-11-08 | 33.74 | $25.50 | 3700 |
| 2021-11-05 | 33.93 | $25.50 | 21006 |
| 2021-11-04 | 34.13 | $25.50 | 33500 |
| 2021-11-03 | 34.62 | $25.50 | 6000 |
| 2021-11-02 | 35.13 | $25.50 | 8500 |
| 2021-11-01 | 35.58 | $25.59 | 7702 |
| 2021-10-29 | 36.12 | $25.49 | 9800 |
| 2021-10-28 | 37.01 | $25.46 | 1535 |
| 2021-10-27 | 37.90 | $25.50 | 13008 |
| 2021-10-26 | 38.95 | $25.48 | 2700 |
| 2021-10-25 | 40.05 | $25.45 | 1631 |
| 2021-10-22 | 41.33 | $25.43 | 13400 |
| 2021-10-21 | 42.58 | $25.44 | 2200 |
| 2021-10-20 | 43.94 | $25.50 | 5436 |
| 2021-10-19 | 45.37 | $25.29 | 7200 |
| 2021-10-18 | 46.92 | $25.30 | 6808 |
| 2021-10-15 | 48.41 | $25.44 | 27343 |
| 2021-10-14 | 49.62 | $25.71 | 37200 |
| 2021-10-13 | 51.04 | $25.50 | 56400 |
| 2021-10-12 | 52.69 | $25.58 | 57838 |
| 2021-10-11 | 54.42 | $25.48 | 6621 |
| 2021-10-08 | 56.11 | $25.48 | 6200 |
| 2021-10-07 | 57.84 | $25.55 | 1135 |
| 2021-10-06 | 59.48 | $25.62 | 10200 |
| 2021-10-05 | 61.18 | $25.66 | 6541 |
| 2021-10-04 | 62.80 | $25.74 | 3900 |
| 2021-10-01 | 64.33 | $25.92 | 606 |
| 2021-09-30 | 65.38 | $26.03 | 3600 |
| 2021-09-29 | 66.49 | $25.89 | 1400 |
| 2021-09-28 | 67.84 | $25.73 | 3519 |
| 2021-09-27 | 69.25 | $25.93 | 6029 |
| 2021-09-24 | 69.88 | $26.01 | 6209 |
| 2021-09-23 | 70.40 | $26.01 | 2339 |
| 2021-09-22 | 70.73 | $26.22 | 41946 |
| 2021-09-21 | 71.11 | $25.94 | 1400 |
| 2021-09-20 | 71.66 | $25.99 | 2830 |
| 2021-09-17 | 72.18 | $26.04 | 3003 |
| 2021-09-16 | 72.50 | $26.01 | 9700 |
| 2021-09-15 | 72.85 | $25.99 | 5543 |
| 2021-09-14 | 73.21 | $25.90 | 56800 |
| 2021-09-13 | 73.60 | $26.00 | 5322 |
| 2021-09-10 | 73.61 | $26.21 | 3000 |
| 2021-09-09 | 73.63 | $26.02 | 16534 |
| 2021-09-08 | 73.62 | $26.10 | 1333 |
| 2021-09-07 | 73.42 | $26.22 | 2500 |
| 2021-09-03 | 73.19 | $26.13 | 1816 |
| 2021-09-02 | 72.97 | $26.08 | 18700 |
| 2021-09-01 | 72.73 | $26.04 | 42840 |
| 2021-08-31 | 72.50 | $26.00 | 7500 |
| 2021-08-30 | 72.28 | $26.02 | 8700 |
| 2021-08-27 | 71.96 | $26.24 | 4224 |
| 2021-08-26 | 71.28 | $26.26 | 534 |
| 2021-08-25 | 70.56 | $26.25 | 9700 |
| 2021-08-24 | 69.80 | $26.25 | 3544 |
| 2021-08-23 | 68.92 | $26.25 | 1500 |
| 2021-08-20 | 68.00 | $26.20 | 5015 |
| 2021-08-19 | 67.02 | $26.20 | 3600 |
| 2021-08-18 | 66.00 | $26.21 | 36700 |
| 2021-08-17 | 64.93 | $26.20 | 22300 |
| 2021-08-16 | 63.71 | $26.20 | 5934 |
| 2021-08-13 | 62.43 | $26.20 | 9400 |
| 2021-08-12 | 61.08 | $26.20 | 15900 |
| 2021-08-11 | 59.67 | $26.18 | 2200 |
| 2021-08-10 | 58.18 | $26.09 | 19309 |
| 2021-08-09 | 56.63 | $26.10 | 3906 |
| 2021-08-06 | 54.80 | $26.20 | 13048 |
| 2021-08-05 | 52.82 | $26.15 | 10000 |
| 2021-08-04 | 50.74 | $26.10 | 120600 |
| 2021-08-03 | 48.55 | $26.05 | 54200 |
| 2021-08-02 | 46.25 | $26.00 | 6800 |
| 2021-07-30 | 43.83 | $26.05 | 5529 |
| 2021-07-29 | 41.28 | $26.05 | 9700 |
| 2021-07-28 | 38.48 | $25.98 | 3900 |
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