Is Main BuyWrite ETF (BUYW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Main BuyWrite ETF (BUYW) research center and poll results.
CBOE : BUYW
Main BuyWrite ETF — Technical Indicators
$14.56 USD
-$0.01 (-0.07%)
- Volume
- 314.35K
- Average Volume
- 346.21K
- Market Capitalization
- $1.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $14.59
- Year Low
- $13.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.51
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.92
Average
13.69
Maximum
14.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.51 | $14.56 | 314346 |
| 2026-07-22 | 14.50 | $14.57 | 498100 |
| 2026-07-21 | 14.49 | $14.56 | 199236 |
| 2026-07-20 | 14.49 | $14.50 | 171722 |
| 2026-07-17 | 14.49 | $14.53 | 392700 |
| 2026-07-16 | 14.48 | $14.57 | 337000 |
| 2026-07-15 | 14.48 | $14.57 | 327908 |
| 2026-07-14 | 14.47 | $14.57 | 368714 |
| 2026-07-13 | 14.47 | $14.55 | 232620 |
| 2026-07-10 | 14.46 | $14.53 | 336840 |
| 2026-07-09 | 14.46 | $14.50 | 202200 |
| 2026-07-08 | 14.45 | $14.44 | 210200 |
| 2026-07-07 | 14.45 | $14.51 | 320800 |
| 2026-07-06 | 14.45 | $14.48 | 325008 |
| 2026-07-02 | 14.45 | $14.51 | 432400 |
| 2026-07-01 | 14.44 | $14.48 | 413500 |
| 2026-06-30 | 14.44 | $14.45 | 363623 |
| 2026-06-29 | 14.44 | $14.46 | 261800 |
| 2026-06-26 | 14.44 | $14.40 | 272639 |
| 2026-06-25 | 14.44 | $14.38 | 252924 |
| 2026-06-24 | 14.44 | $14.40 | 205200 |
| 2026-06-23 | 14.45 | $14.49 | 340300 |
| 2026-06-22 | 14.44 | $14.44 | 434349 |
| 2026-06-18 | 14.44 | $14.49 | 184008 |
| 2026-06-17 | 14.44 | $14.46 | 270000 |
| 2026-06-16 | 14.44 | $14.48 | 391900 |
| 2026-06-15 | 14.44 | $14.46 | 428700 |
| 2026-06-12 | 14.43 | $14.43 | 550121 |
| 2026-06-11 | 14.43 | $14.45 | 276100 |
| 2026-06-10 | 14.43 | $14.40 | 269400 |
| 2026-06-09 | 14.43 | $14.42 | 244700 |
| 2026-06-08 | 14.43 | $14.42 | 323745 |
| 2026-06-05 | 14.43 | $14.40 | 439600 |
| 2026-06-04 | 14.43 | $14.48 | 297825 |
| 2026-06-03 | 14.43 | $14.44 | 271447 |
| 2026-06-02 | 14.43 | $14.39 | 661400 |
| 2026-06-01 | 14.43 | $14.47 | 377515 |
| 2026-05-29 | 14.42 | $14.47 | 265100 |
| 2026-05-28 | 14.42 | $14.46 | 251027 |
| 2026-05-27 | 14.41 | $14.44 | 349200 |
| 2026-05-26 | 14.41 | $14.44 | 350000 |
| 2026-05-22 | 14.40 | $14.44 | 216200 |
| 2026-05-21 | 14.40 | $14.41 | 290600 |
| 2026-05-20 | 14.39 | $14.42 | 267035 |
| 2026-05-19 | 14.39 | $14.46 | 231600 |
| 2026-05-18 | 14.39 | $14.44 | 271900 |
| 2026-05-15 | 14.39 | $14.40 | 367200 |
| 2026-05-14 | 14.39 | $14.42 | 285300 |
| 2026-05-13 | 14.39 | $14.42 | 319413 |
| 2026-05-12 | 14.39 | $14.43 | 440047 |
| 2026-05-11 | 14.38 | $14.41 | 427600 |
| 2026-05-08 | 14.38 | $14.40 | 344443 |
| 2026-05-07 | 14.37 | $14.41 | 258900 |
| 2026-05-06 | 14.36 | $14.42 | 274300 |
| 2026-05-05 | 14.36 | $14.42 | 239800 |
| 2026-05-04 | 14.34 | $14.37 | 385200 |
| 2026-05-01 | 14.33 | $14.39 | 229400 |
| 2026-04-30 | 14.31 | $14.39 | 390700 |
| 2026-04-29 | 14.30 | $14.35 | 468200 |
| 2026-04-28 | 14.29 | $14.32 | 667426 |
| 2026-04-27 | 14.26 | $14.31 | 521800 |
| 2026-04-24 | 14.24 | $14.35 | 221425 |
| 2026-04-23 | 14.22 | $14.34 | 1.2M |
| 2026-04-22 | 14.21 | $14.43 | 230500 |
| 2026-04-21 | 14.20 | $14.39 | 376507 |
| 2026-04-20 | 14.18 | $14.41 | 269213 |
| 2026-04-17 | 14.16 | $14.43 | 240200 |
| 2026-04-16 | 14.15 | $14.39 | 209519 |
| 2026-04-15 | 14.13 | $14.35 | 174900 |
| 2026-04-14 | 14.13 | $14.38 | 522600 |
| 2026-04-13 | 14.11 | $14.34 | 246100 |
| 2026-04-10 | 14.10 | $14.24 | 161500 |
| 2026-04-09 | 14.10 | $14.27 | 409600 |
| 2026-04-08 | 14.10 | $14.27 | 154600 |
| 2026-04-07 | 14.09 | $14.10 | 631600 |
| 2026-04-06 | 14.10 | $14.15 | 378214 |
| 2026-04-02 | 14.10 | $14.08 | 376600 |
| 2026-04-01 | 14.11 | $14.11 | 363130 |
| 2026-03-31 | 14.11 | $14.08 | 566833 |
| 2026-03-30 | 14.12 | $13.87 | 391734 |
| 2026-03-27 | 14.14 | $13.87 | 314000 |
| 2026-03-26 | 14.16 | $13.95 | 254630 |
| 2026-03-25 | 14.18 | $14.15 | 241617 |
| 2026-03-24 | 14.19 | $14.11 | 277401 |
| 2026-03-23 | 14.20 | $14.12 | 400300 |
| 2026-03-20 | 14.20 | $14.02 | 341100 |
| 2026-03-19 | 14.21 | $14.09 | 336901 |
| 2026-03-18 | 14.22 | $14.10 | 237900 |
| 2026-03-17 | 14.23 | $14.22 | 202500 |
| 2026-03-16 | 14.24 | $14.14 | 250000 |
| 2026-03-13 | 14.24 | $14.12 | 283800 |
| 2026-03-12 | 14.25 | $14.12 | 656300 |
| 2026-03-11 | 14.26 | $14.23 | 936800 |
| 2026-03-10 | 14.26 | $14.21 | 317900 |
| 2026-03-09 | 14.27 | $14.18 | 413917 |
| 2026-03-06 | 14.28 | $14.18 | 339400 |
| 2026-03-05 | 14.28 | $14.26 | 300944 |
| 2026-03-04 | 14.28 | $14.25 | 176800 |
| 2026-03-03 | 14.29 | $14.25 | 342521 |
| 2026-03-02 | 14.29 | $14.29 | 625500 |
| 2026-02-27 | 14.29 | $14.28 | 237600 |
| 2026-02-26 | 14.29 | $14.31 | 777300 |
| 2026-02-25 | 14.29 | $14.30 | 371349 |
| 2026-02-24 | 14.30 | $14.26 | 710718 |
| 2026-02-23 | 14.30 | $14.21 | 325600 |
| 2026-02-20 | 14.30 | $14.27 | 443600 |
| 2026-02-19 | 14.31 | $14.24 | 310900 |
| 2026-02-18 | 14.31 | $14.32 | 417700 |
| 2026-02-17 | 14.31 | $14.28 | 280048 |
| 2026-02-13 | 14.31 | $14.26 | 228042 |
| 2026-02-12 | 14.31 | $14.22 | 353945 |
| 2026-02-11 | 14.32 | $14.34 | 378900 |
| 2026-02-10 | 14.32 | $14.35 | 177908 |
| 2026-02-09 | 14.32 | $14.34 | 218600 |
| 2026-02-06 | 14.32 | $14.35 | 455000 |
| 2026-02-05 | 14.32 | $14.26 | 407514 |
| 2026-02-04 | 14.33 | $14.31 | 448600 |
| 2026-02-03 | 14.33 | $14.31 | 363948 |
| 2026-02-02 | 14.33 | $14.34 | 273400 |
| 2026-01-30 | 14.33 | $14.32 | 417100 |
| 2026-01-29 | 14.33 | $14.28 | 650000 |
| 2026-01-28 | 14.33 | $14.33 | 314700 |
| 2026-01-27 | 14.33 | $14.32 | 349500 |
| 2026-01-26 | 14.33 | $14.32 | 371200 |
| 2026-01-23 | 14.33 | $14.32 | 453900 |
| 2026-01-22 | 14.32 | $14.29 | 1.1M |
| 2026-01-21 | 14.33 | $14.32 | 201600 |
| 2026-01-20 | 14.32 | $14.31 | 473836 |
| 2026-01-16 | 14.32 | $14.32 | 1.1M |
| 2026-01-15 | 14.32 | $14.32 | 965700 |
| 2026-01-14 | 14.32 | $14.32 | 319900 |
| 2026-01-13 | 14.31 | $14.37 | 959640 |
| 2026-01-12 | 14.31 | $14.38 | 871334 |
| 2026-01-09 | 14.30 | $14.36 | 168838 |
| 2026-01-08 | 14.30 | $14.36 | 228700 |
| 2026-01-07 | 14.29 | $14.31 | 225500 |
| 2026-01-06 | 14.29 | $14.36 | 257717 |
| 2026-01-05 | 14.28 | $14.33 | 326016 |
| 2026-01-02 | 14.28 | $14.28 | 190400 |
| 2025-12-31 | 14.28 | $14.32 | 265101 |
| 2025-12-30 | 14.27 | $14.33 | 248502 |
| 2025-12-29 | 14.27 | $14.31 | 327936 |
| 2025-12-26 | 14.26 | $14.28 | 175222 |
| 2025-12-24 | 14.26 | $14.33 | 162300 |
| 2025-12-23 | 14.25 | $14.27 | 348400 |
| 2025-12-22 | 14.25 | $14.33 | 445616 |
| 2025-12-19 | 14.24 | $14.30 | 287400 |
| 2025-12-18 | 14.23 | $14.28 | 248728 |
| 2025-12-17 | 14.22 | $14.20 | 961600 |
| 2025-12-16 | 14.22 | $14.28 | 337200 |
| 2025-12-15 | 14.22 | $14.30 | 263400 |
| 2025-12-12 | 14.21 | $14.23 | 313130 |
| 2025-12-11 | 14.21 | $14.32 | 507800 |
| 2025-12-10 | 14.21 | $14.30 | 361000 |
| 2025-12-09 | 14.20 | $14.20 | 219900 |
| 2025-12-08 | 14.21 | $14.25 | 299800 |
| 2025-12-05 | 14.21 | $14.21 | 205100 |
| 2025-12-04 | 14.21 | $14.22 | 322219 |
| 2025-12-03 | 14.21 | $14.27 | 322601 |
| 2025-12-02 | 14.20 | $14.20 | 317700 |
| 2025-12-01 | 14.20 | $14.23 | 384239 |
| 2025-11-28 | 14.20 | $14.27 | 276400 |
| 2025-11-26 | 14.19 | $14.22 | 481442 |
| 2025-11-25 | 14.19 | $14.19 | 471400 |
| 2025-11-24 | 14.19 | $14.19 | 481500 |
| 2025-11-21 | 14.20 | $14.12 | 213700 |
| 2025-11-20 | 14.20 | $14.14 | 386811 |
| 2025-11-19 | 14.21 | $14.15 | 256721 |
| 2025-11-18 | 14.21 | $14.18 | 250938 |
| 2025-11-17 | 14.21 | $14.15 | 330536 |
| 2025-11-14 | 14.22 | $14.22 | 287343 |
| 2025-11-13 | 14.22 | $14.19 | 293000 |
| 2025-11-12 | 14.22 | $14.20 | 929046 |
| 2025-11-11 | 14.22 | $14.27 | 214600 |
| 2025-11-10 | 14.22 | $14.25 | 222600 |
| 2025-11-07 | 14.22 | $14.23 | 226405 |
| 2025-11-06 | 14.21 | $14.21 | 649000 |
| 2025-11-05 | 14.22 | $14.22 | 197516 |
| 2025-11-04 | 14.22 | $14.17 | 313000 |
| 2025-11-03 | 14.22 | $14.21 | 290444 |
| 2025-10-31 | 14.22 | $14.16 | 393513 |
| 2025-10-30 | 14.22 | $14.19 | 589500 |
| 2025-10-29 | 14.22 | $14.21 | 298933 |
| 2025-10-28 | 14.22 | $14.22 | 215122 |
| 2025-10-27 | 14.22 | $14.23 | 302822 |
| 2025-10-24 | 14.22 | $14.21 | 220835 |
| 2025-10-23 | 14.22 | $14.27 | 222100 |
| 2025-10-22 | 14.21 | $14.21 | 266900 |
| 2025-10-21 | 14.21 | $14.26 | 154207 |
| 2025-10-20 | 14.20 | $14.21 | 231635 |
| 2025-10-17 | 14.20 | $14.24 | 344442 |
| 2025-10-16 | 14.20 | $14.20 | 199100 |
| 2025-10-15 | 14.20 | $14.23 | 317600 |
| 2025-10-14 | 14.20 | $14.23 | 401722 |
| 2025-10-13 | 14.20 | $14.22 | 318607 |
| 2025-10-10 | 14.20 | $14.18 | 155500 |
| 2025-10-09 | 14.20 | $14.23 | 376936 |
| 2025-10-08 | 14.20 | $14.24 | 418582 |
| 2025-10-07 | 14.20 | $14.22 | 360720 |
| 2025-10-06 | 14.20 | $14.21 | 403100 |
| 2025-10-03 | 14.20 | $14.17 | 321400 |
| 2025-10-02 | 14.20 | $14.22 | 275843 |
| 2025-10-01 | 14.20 | $14.21 | 386800 |
| 2025-09-30 | 14.20 | $14.21 | 314300 |
| 2025-09-29 | 14.19 | $14.19 | 205800 |
| 2025-09-26 | 14.19 | $14.19 | 272741 |
| 2025-09-25 | 14.19 | $14.13 | 334237 |
| 2025-09-24 | 14.20 | $14.14 | 192832 |
| 2025-09-23 | 14.20 | $14.12 | 309600 |
| 2025-09-22 | 14.20 | $14.20 | 207100 |
| 2025-09-19 | 14.20 | $14.22 | 194000 |
| 2025-09-18 | 14.20 | $14.25 | 181830 |
| 2025-09-17 | 14.20 | $14.24 | 276600 |
| 2025-09-16 | 14.19 | $14.23 | 195100 |
| 2025-09-15 | 14.19 | $14.24 | 294100 |
| 2025-09-12 | 14.19 | $14.21 | 139615 |
| 2025-09-11 | 14.19 | $14.18 | 284900 |
| 2025-09-10 | 14.19 | $14.22 | 359500 |
| 2025-09-09 | 14.19 | $14.20 | 292249 |
| 2025-09-08 | 14.19 | $14.21 | 263100 |
| 2025-09-05 | 14.19 | $14.20 | 276600 |
| 2025-09-04 | 14.18 | $14.19 | 205500 |
| 2025-09-03 | 14.18 | $14.18 | 192900 |
| 2025-09-02 | 14.18 | $14.13 | 280500 |
| 2025-08-29 | 14.18 | $14.18 | 245117 |
| 2025-08-28 | 14.18 | $14.19 | 247400 |
| 2025-08-27 | 14.18 | $14.18 | 191506 |
| 2025-08-26 | 14.18 | $14.18 | 144230 |
| 2025-08-25 | 14.17 | $14.16 | 129100 |
| 2025-08-22 | 14.17 | $14.17 | 259300 |
| 2025-08-21 | 14.17 | $14.21 | 393701 |
| 2025-08-20 | 14.17 | $14.21 | 235800 |
| 2025-08-19 | 14.17 | $14.20 | 159300 |
| 2025-08-18 | 14.17 | $14.22 | 218540 |
| 2025-08-15 | 14.17 | $14.22 | 157200 |
| 2025-08-14 | 14.16 | $14.15 | 321014 |
| 2025-08-13 | 14.16 | $14.22 | 366300 |
| 2025-08-12 | 14.16 | $14.20 | 238328 |
| 2025-08-11 | 14.15 | $14.15 | 132520 |
| 2025-08-08 | 14.15 | $14.19 | 202510 |
| 2025-08-07 | 14.15 | $14.16 | 310035 |
| 2025-08-06 | 14.15 | $14.17 | 339630 |
| 2025-08-05 | 14.14 | $14.14 | 160000 |
| 2025-08-04 | 14.14 | $14.16 | 310200 |
| 2025-08-01 | 14.14 | $14.11 | 468300 |
| 2025-07-31 | 14.14 | $14.14 | 342500 |
| 2025-07-30 | 14.14 | $14.15 | 315548 |
| 2025-07-29 | 14.13 | $14.15 | 213000 |
| 2025-07-28 | 14.13 | $14.15 | 341500 |
| 2025-07-25 | 14.12 | $14.13 | 258919 |
| 2025-07-24 | 14.12 | $14.20 | 277700 |
| 2025-07-23 | 14.11 | $14.15 | 238137 |
| 2025-07-22 | 14.10 | $14.18 | 316205 |
| 2025-07-21 | 14.09 | $14.19 | 271731 |
| 2025-07-18 | 14.08 | $14.16 | 144600 |
| 2025-07-17 | 14.08 | $14.16 | 260017 |
| 2025-07-16 | 14.07 | $14.10 | 349400 |
| 2025-07-15 | 14.06 | $14.11 | 221000 |
| 2025-07-14 | 14.05 | $14.14 | 251700 |
| 2025-07-11 | 14.04 | $14.14 | 232700 |
| 2025-07-10 | 14.04 | $14.15 | 342800 |
| 2025-07-09 | 14.03 | $14.06 | 188047 |
| 2025-07-08 | 14.03 | $14.09 | 519427 |
| 2025-07-07 | 14.02 | $14.08 | 439300 |
| 2025-07-03 | 14.01 | $14.12 | 211207 |
| 2025-07-02 | 14.01 | $14.11 | 290700 |
| 2025-07-01 | 14.00 | $14.10 | 323440 |
| 2025-06-30 | 13.99 | $14.04 | 740214 |
| 2025-06-27 | 13.98 | $14.04 | 206200 |
| 2025-06-26 | 13.97 | $14.01 | 223500 |
| 2025-06-25 | 13.96 | $14.03 | 155400 |
| 2025-06-24 | 13.96 | $14.03 | 178500 |
| 2025-06-23 | 13.94 | $14.00 | 274100 |
| 2025-06-20 | 13.94 | $13.99 | 344200 |
| 2025-06-18 | 13.94 | $14.00 | 191821 |
| 2025-06-17 | 13.94 | $13.99 | 118834 |
| 2025-06-16 | 13.93 | $13.95 | 266734 |
| 2025-06-13 | 13.94 | $13.92 | 164429 |
| 2025-06-12 | 13.94 | $14.01 | 202200 |
| 2025-06-11 | 13.94 | $14.03 | 260500 |
| 2025-06-10 | 13.93 | $14.03 | 141813 |
| 2025-06-09 | 13.92 | $13.96 | 194900 |
| 2025-06-06 | 13.91 | $13.98 | 145100 |
| 2025-06-05 | 13.90 | $13.95 | 137300 |
| 2025-06-04 | 13.88 | $13.94 | 140700 |
| 2025-06-03 | 13.87 | $13.97 | 127700 |
| 2025-06-02 | 13.85 | $13.92 | 158100 |
| 2025-05-30 | 13.84 | $13.86 | 249724 |
| 2025-05-29 | 13.83 | $13.90 | 181600 |
| 2025-05-28 | 13.81 | $13.81 | 296800 |
| 2025-05-27 | 13.80 | $13.87 | 115747 |
| 2025-05-23 | 13.79 | $13.81 | 177500 |
| 2025-05-22 | 13.77 | $13.91 | 186518 |
| 2025-05-21 | 13.76 | $13.93 | 165506 |
| 2025-05-20 | 13.73 | $13.99 | 149100 |
| 2025-05-19 | 13.69 | $13.95 | 213705 |
| 2025-05-16 | 13.65 | $13.99 | 74929 |
| 2025-05-15 | 13.61 | $13.97 | 101900 |
| 2025-05-14 | 13.58 | $13.94 | 147529 |
| 2025-05-13 | 13.55 | $13.92 | 245808 |
| 2025-05-12 | 13.52 | $13.90 | 234700 |
| 2025-05-09 | 13.49 | $13.73 | 348222 |
| 2025-05-08 | 13.47 | $13.69 | 101127 |
| 2025-05-07 | 13.46 | $13.66 | 139645 |
| 2025-05-06 | 13.41 | $13.64 | 168522 |
| 2025-05-05 | 13.37 | $13.68 | 113636 |
| 2025-05-02 | 13.33 | $13.69 | 176900 |
| 2025-05-01 | 13.32 | $13.63 | 181009 |
| 2025-04-30 | 13.33 | $13.58 | 228348 |
| 2025-04-29 | 13.34 | $13.60 | 227632 |
| 2025-04-28 | 13.35 | $13.55 | 165028 |
| 2025-04-25 | 13.35 | $13.52 | 457100 |
| 2025-04-24 | 13.37 | $13.55 | 195900 |
| 2025-04-23 | 13.38 | $13.39 | 157006 |
| 2025-04-22 | 13.41 | $13.24 | 198800 |
| 2025-04-21 | 13.44 | $13.08 | 504600 |
| 2025-04-17 | 13.48 | $13.27 | 239200 |
| 2025-04-16 | 13.51 | $13.24 | 202527 |
| 2025-04-15 | 13.54 | $13.43 | 136000 |
| 2025-04-14 | 13.55 | $13.37 | 280508 |
| 2025-04-11 | 13.58 | $13.31 | 255700 |
| 2025-04-10 | 13.60 | $13.19 | 681405 |
| 2025-04-09 | 13.62 | $13.62 | 319704 |
| 2025-04-08 | 13.63 | $12.68 | 666600 |
| 2025-04-07 | 13.68 | $12.83 | 326600 |
| 2025-04-04 | 13.72 | $12.91 | 470200 |
| 2025-04-03 | 13.77 | $13.44 | 282528 |
| 2025-04-02 | 13.78 | $13.81 | 160711 |
| 2025-04-01 | 13.78 | $13.77 | 314916 |
| 2025-03-31 | 13.79 | $13.73 | 304313 |
| 2025-03-28 | 13.80 | $13.70 | 223800 |
| 2025-03-27 | 13.81 | $13.78 | 201800 |
| 2025-03-26 | 13.82 | $13.84 | 242348 |
| 2025-03-25 | 13.82 | $13.91 | 244105 |
| 2025-03-24 | 13.83 | $13.91 | 171045 |
| 2025-03-21 | 13.83 | $13.88 | 241300 |
| 2025-03-20 | 13.84 | $13.80 | 372500 |
| 2025-03-19 | 13.85 | $13.87 | 221938 |
| 2025-03-18 | 13.86 | $13.73 | 273906 |
| 2025-03-17 | 13.88 | $13.85 | 203500 |
| 2025-03-14 | 13.90 | $13.77 | 365621 |
| 2025-03-13 | 13.92 | $13.65 | 285803 |
| 2025-03-12 | 13.94 | $13.71 | 207917 |
| 2025-03-11 | 13.96 | $13.65 | 273300 |
| 2025-03-10 | 13.98 | $13.67 | 253722 |
| 2025-03-07 | 14.00 | $13.85 | 214220 |
| 2025-03-06 | 14.01 | $13.74 | 298300 |
| 2025-03-05 | 14.02 | $13.87 | 140200 |
| 2025-03-04 | 14.03 | $13.87 | 334735 |
| 2025-03-03 | 14.04 | $13.89 | 246000 |
| 2025-02-28 | 14.04 | $13.97 | 166700 |
| 2025-02-27 | 14.04 | $13.90 | 249000 |
| 2025-02-26 | 14.05 | $13.95 | 293722 |
| 2025-02-25 | 14.05 | $13.98 | 387504 |
| 2025-02-24 | 14.05 | $13.99 | 250900 |
| 2025-02-21 | 14.06 | $14.01 | 279810 |
| 2025-02-20 | 14.06 | $14.11 | 190006 |
| 2025-02-19 | 14.06 | $14.13 | 153300 |
| 2025-02-18 | 14.06 | $14.13 | 206200 |
| 2025-02-14 | 14.06 | $14.12 | 222600 |
| 2025-02-13 | 14.05 | $14.11 | 297908 |
| 2025-02-12 | 14.05 | $14.08 | 233804 |
| 2025-02-11 | 14.04 | $14.08 | 152000 |
| 2025-02-10 | 14.04 | $14.08 | 283638 |
| 2025-02-07 | 14.03 | $14.04 | 128736 |
| 2025-02-06 | 14.03 | $14.06 | 263400 |
| 2025-02-05 | 14.02 | $14.06 | 159503 |
| 2025-02-04 | 14.02 | $14.03 | 257806 |
| 2025-02-03 | 14.02 | $13.99 | 188300 |
| 2025-01-31 | 14.01 | $14.01 | 215600 |
| 2025-01-30 | 14.01 | $14.03 | 173200 |
| 2025-01-29 | 14.01 | $14.00 | 171918 |
| 2025-01-28 | 14.00 | $14.02 | 161433 |
| 2025-01-27 | 14.00 | $13.97 | 160614 |
| 2025-01-24 | 14.00 | $14.06 | 176000 |
| 2025-01-23 | 14.00 | $14.14 | 236500 |
| 2025-01-22 | 13.98 | $14.12 | 117730 |
| 2025-01-21 | 13.97 | $14.10 | 246033 |
| 2025-01-17 | 13.96 | $14.05 | 740800 |
| 2025-01-16 | 13.96 | $14.04 | 260200 |
| 2025-01-15 | 13.96 | $14.05 | 254808 |
| 2025-01-14 | 13.95 | $13.96 | 213500 |
| 2025-01-13 | 13.96 | $13.95 | 120744 |
| 2025-01-10 | 13.96 | $13.91 | 249700 |
| 2025-01-08 | 13.96 | $14.00 | 125000 |
| 2025-01-07 | 13.96 | $13.99 | 155106 |
| 2025-01-06 | 13.96 | $13.98 | 90200 |
| 2025-01-03 | 13.96 | $13.96 | 132810 |
| 2025-01-02 | 13.97 | $13.92 | 166104 |
| 2024-12-31 | 13.97 | $13.94 | 117500 |
| 2024-12-30 | 13.98 | $13.96 | 128600 |
| 2024-12-27 | 13.98 | $13.97 | 96500 |
| 2024-12-26 | 13.98 | $14.00 | 135417 |
| 2024-12-24 | 13.97 | $13.98 | 463338 |
| 2024-12-23 | 13.97 | $13.91 | 141431 |
| 2024-12-20 | 13.97 | $13.87 | 253346 |
| 2024-12-19 | 13.98 | $13.79 | 528722 |
| 2024-12-18 | 13.99 | $13.90 | 171032 |
| 2024-12-17 | 13.99 | $14.02 | 251216 |
| 2024-12-16 | 13.99 | $14.04 | 141727 |
| 2024-12-13 | 13.98 | $14.04 | 108600 |
| 2024-12-12 | 13.98 | $14.01 | 151800 |
| 2024-12-11 | 13.98 | $14.02 | 389400 |
| 2024-12-10 | 13.98 | $13.95 | 407018 |
| 2024-12-09 | 13.98 | $13.98 | 472500 |
| 2024-12-06 | 13.98 | $14.04 | 131700 |
| 2024-12-05 | 13.98 | $13.98 | 242700 |
| 2024-12-04 | 13.98 | $14.03 | 107800 |
| 2024-12-03 | 13.97 | $14.01 | 107907 |
| 2024-12-02 | 13.97 | $14.00 | 132240 |
| 2024-11-29 | 13.96 | $13.98 | 52900 |
| 2024-11-27 | 13.96 | $13.96 | 213500 |
| 2024-11-26 | 13.96 | $13.96 | 127342 |
| 2024-11-25 | 13.95 | $13.94 | 159524 |
| 2024-11-22 | 13.95 | $13.93 | 99500 |
| 2024-11-21 | 13.95 | $13.93 | 128534 |
| 2024-11-20 | 13.95 | $13.98 | 194623 |
| 2024-11-19 | 13.95 | $13.98 | 161300 |
| 2024-11-18 | 13.95 | $13.96 | 99900 |
| 2024-11-15 | 13.95 | $13.92 | 801700 |
| 2024-11-14 | 13.96 | $14.00 | 130500 |
| 2024-11-13 | 13.95 | $13.99 | 403924 |
| 2024-11-12 | 13.95 | $14.00 | 87800 |
| 2024-11-11 | 13.95 | $14.02 | 168200 |
| 2024-11-08 | 13.94 | $14.03 | 301300 |
| 2024-11-07 | 13.94 | $13.97 | 204400 |
| 2024-11-06 | 13.94 | $13.98 | 228200 |
| 2024-11-05 | 13.94 | $13.94 | 104517 |
| 2024-11-04 | 13.94 | $13.91 | 121400 |
| 2024-11-01 | 13.93 | $13.90 | 207500 |
| 2024-10-31 | 13.94 | $13.87 | 187900 |
| 2024-10-30 | 13.94 | $13.93 | 193000 |
| 2024-10-29 | 13.94 | $13.91 | 196600 |
| 2024-10-28 | 13.94 | $13.93 | 79400 |
| 2024-10-25 | 13.94 | $13.92 | 144400 |
| 2024-10-24 | 13.94 | $13.88 | 80719 |
| 2024-10-23 | 13.94 | $13.97 | 235013 |
| 2024-10-22 | 13.94 | $13.99 | 85715 |
| 2024-10-21 | 13.94 | $13.98 | 92635 |
| 2024-10-18 | 13.93 | $13.98 | 197200 |
| 2024-10-17 | 13.92 | $13.97 | 328912 |
| 2024-10-16 | 13.92 | $13.94 | 133700 |
| 2024-10-15 | 13.92 | $13.91 | 119400 |
| 2024-10-14 | 13.92 | $13.97 | 128529 |
| 2024-10-11 | 13.92 | $13.95 | 523622 |
| 2024-10-10 | 13.91 | $13.94 | 213841 |
| 2024-10-09 | 13.91 | $13.95 | 215300 |
| 2024-10-08 | 13.91 | $13.90 | 269100 |
| 2024-10-07 | 13.91 | $13.90 | 132300 |
| 2024-10-04 | 13.90 | $13.94 | 128100 |
| 2024-10-03 | 13.89 | $13.91 | 203600 |
| 2024-10-02 | 13.89 | $13.92 | 206400 |
| 2024-10-01 | 13.88 | $13.91 | 172500 |
| 2024-09-30 | 13.88 | $13.94 | 230600 |
| 2024-09-27 | 13.87 | $13.93 | 66000 |
| 2024-09-26 | 13.87 | $13.93 | 144700 |
| 2024-09-25 | 13.87 | $13.93 | 601626 |
| 2024-09-24 | 13.86 | $13.91 | 150141 |
| 2024-09-23 | 13.86 | $13.86 | 164444 |
| 2024-09-20 | 13.86 | $13.87 | 143900 |
| 2024-09-19 | 13.86 | $13.89 | 126547 |
| 2024-09-18 | 13.86 | $13.93 | 130618 |
| 2024-09-17 | 13.86 | $13.92 | 123000 |
| 2024-09-16 | 13.86 | $13.89 | 196600 |
| 2024-09-13 | 13.86 | $13.92 | 214002 |
| 2024-09-12 | 13.86 | $13.91 | 200128 |
| 2024-09-11 | 13.86 | $13.88 | 100126 |
| 2024-09-10 | 13.86 | $13.81 | 56927 |
| 2024-09-09 | 13.85 | $13.83 | 71721 |
| 2024-09-06 | 13.85 | $13.76 | 115900 |
| 2024-09-05 | 13.85 | $13.83 | 307646 |
| 2024-09-04 | 13.83 | $13.83 | 124300 |
| 2024-09-03 | 13.82 | $13.81 | 186441 |
| 2024-08-30 | 13.81 | $13.85 | 188600 |
| 2024-08-29 | 13.80 | $13.87 | 105100 |
| 2024-08-28 | 13.79 | $13.85 | 102414 |
| 2024-08-27 | 13.79 | $13.86 | 141500 |
| 2024-08-26 | 13.78 | $13.89 | 138600 |
| 2024-08-23 | 13.77 | $13.87 | 129226 |
| 2024-08-22 | 13.76 | $13.82 | 51624 |
| 2024-08-21 | 13.76 | $13.93 | 104700 |
| 2024-08-20 | 13.75 | $13.88 | 136000 |
| 2024-08-19 | 13.75 | $13.92 | 60224 |
| 2024-08-16 | 13.74 | $13.91 | 303600 |
| 2024-08-15 | 13.74 | $13.90 | 92818 |
| 2024-08-14 | 13.73 | $13.85 | 160810 |
| 2024-08-13 | 13.73 | $13.83 | 75025 |
| 2024-08-12 | 13.73 | $13.76 | 56439 |
| 2024-08-09 | 13.73 | $13.74 | 153400 |
| 2024-08-08 | 13.74 | $13.71 | 109206 |
| 2024-08-07 | 13.74 | $13.56 | 139527 |
| 2024-08-06 | 13.76 | $13.62 | 109545 |
| 2024-08-05 | 13.77 | $13.51 | 193721 |
| 2024-08-02 | 13.78 | $13.66 | 216423 |
| 2024-08-01 | 13.78 | $13.73 | 119842 |
| 2024-07-31 | 13.79 | $13.78 | 98245 |
| 2024-07-30 | 13.79 | $13.71 | 108805 |
| 2024-07-29 | 13.79 | $13.72 | 118912 |
| 2024-07-26 | 13.79 | $13.72 | 343608 |
| 2024-07-25 | 13.79 | $13.67 | 223743 |
| 2024-07-24 | 13.79 | $13.80 | 79200 |
| 2024-07-23 | 13.79 | $13.80 | 227600 |
| 2024-07-22 | 13.79 | $13.84 | 193100 |
| 2024-07-19 | 13.78 | $13.79 | 32400 |
| 2024-07-18 | 13.77 | $13.81 | 140247 |
| 2024-07-17 | 13.77 | $13.80 | 87600 |
| 2024-07-16 | 13.77 | $13.84 | 87400 |
| 2024-07-15 | 13.77 | $13.82 | 123740 |
| 2024-07-12 | 13.77 | $13.84 | 47344 |
| 2024-07-11 | 13.76 | $13.83 | 74617 |
| 2024-07-10 | 13.76 | $13.83 | 68600 |
| 2024-07-09 | 13.76 | $13.80 | 119400 |
| 2024-07-08 | 13.75 | $13.79 | 81631 |
| 2024-07-05 | 13.75 | $13.76 | 79043 |
| 2024-07-03 | 13.75 | $13.79 | 89744 |
| 2024-07-02 | 13.75 | $13.76 | 84021 |
| 2024-07-01 | 13.75 | $13.73 | 107400 |
| 2024-06-28 | 13.75 | $13.72 | 73000 |
| 2024-06-27 | 13.75 | $13.75 | 82700 |
| 2024-06-26 | 13.75 | $13.75 | 132200 |
| 2024-06-25 | 13.75 | $13.76 | 447300 |
| 2024-06-24 | 13.75 | $13.71 | 64400 |
| 2024-06-21 | 13.75 | $13.67 | 81000 |
| 2024-06-20 | 13.76 | $13.71 | 252823 |
| 2024-06-18 | 13.76 | $13.79 | 318835 |
| 2024-06-17 | 13.76 | $13.78 | 85200 |
| 2024-06-14 | 13.76 | $13.80 | 113100 |
| 2024-06-13 | 13.76 | $13.80 | 172500 |
| 2024-06-12 | 13.76 | $13.74 | 96600 |
| 2024-06-11 | 13.77 | $13.75 | 85900 |
| 2024-06-10 | 13.77 | $13.77 | 150600 |
| 2024-06-07 | 13.76 | $13.75 | 231800 |
| 2024-06-06 | 13.76 | $13.75 | 158300 |
| 2024-06-05 | 13.76 | $13.77 | 116200 |
| 2024-06-04 | 13.76 | $13.77 | 94600 |
| 2024-06-03 | 13.76 | $13.74 | 63200 |
| 2024-05-31 | 13.75 | $13.74 | 72200 |
| 2024-05-30 | 13.75 | $13.76 | 198200 |
| 2024-05-29 | 13.74 | $13.70 | 161400 |
| 2024-05-28 | 13.74 | $13.73 | 104528 |
| 2024-05-24 | 13.73 | $13.75 | 80600 |
| 2024-05-23 | 13.72 | $13.69 | 121500 |
| 2024-05-22 | 13.71 | $13.83 | 123300 |
| 2024-05-21 | 13.70 | $13.84 | 52000 |
| 2024-05-20 | 13.68 | $13.80 | 111842 |
| 2024-05-17 | 13.67 | $13.77 | 80500 |
| 2024-05-16 | 13.66 | $13.80 | 87300 |
| 2024-05-15 | 13.64 | $13.82 | 109131 |
| 2024-05-14 | 13.62 | $13.77 | 140932 |
| 2024-05-13 | 13.61 | $13.75 | 133212 |
| 2024-05-10 | 13.59 | $13.74 | 82500 |
| 2024-05-09 | 13.58 | $13.75 | 55505 |
| 2024-05-08 | 13.57 | $13.72 | 141222 |
| 2024-05-07 | 13.56 | $13.73 | 44400 |
| 2024-05-06 | 13.56 | $13.70 | 102918 |
| 2024-05-03 | 13.55 | $13.67 | 101500 |
| 2024-05-02 | 13.55 | $13.70 | 194430 |
| 2024-05-01 | 13.55 | $13.60 | 85634 |
| 2024-04-30 | 13.55 | $13.55 | 172946 |
| 2024-04-29 | 13.55 | $13.59 | 104900 |
| 2024-04-26 | 13.56 | $13.56 | 116800 |
| 2024-04-25 | 13.56 | $13.54 | 68832 |
| 2024-04-24 | 13.57 | $13.56 | 86800 |
| 2024-04-23 | 13.57 | $13.57 | 137947 |
| 2024-04-22 | 13.57 | $13.56 | 87200 |
| 2024-04-19 | 13.57 | $13.48 | 167840 |
| 2024-04-18 | 13.58 | $13.47 | 207900 |
| 2024-04-17 | 13.59 | $13.46 | 299930 |
| 2024-04-16 | 13.60 | $13.48 | 265304 |
| 2024-04-15 | 13.60 | $13.43 | 418607 |
| 2024-04-12 | 13.61 | $13.52 | 134924 |
| 2024-04-11 | 13.61 | $13.58 | 114600 |
| 2024-04-10 | 13.61 | $13.52 | 513128 |
| 2024-04-09 | 13.62 | $13.63 | 107200 |
| 2024-04-08 | 13.61 | $13.62 | 69735 |
| 2024-04-05 | 13.61 | $13.62 | 802947 |
| 2024-04-04 | 13.61 | $13.60 | 153900 |
| 2024-04-03 | 13.61 | $13.62 | 190200 |
| 2024-04-02 | 13.61 | $13.61 | 83735 |
| 2024-04-01 | 13.61 | $13.67 | 138311 |
| 2024-03-28 | 13.60 | $13.67 | 206300 |
| 2024-03-27 | 13.60 | $13.70 | 385114 |
| 2024-03-26 | 13.59 | $13.60 | 99641 |
| 2024-03-25 | 13.59 | $13.60 | 284105 |
| 2024-03-22 | 13.58 | $13.59 | 57400 |
| 2024-03-21 | 13.58 | $13.62 | 122431 |
| 2024-03-20 | 13.58 | $13.68 | 110500 |
| 2024-03-19 | 13.57 | $13.62 | 119631 |
| 2024-03-18 | 13.57 | $13.52 | 142935 |
| 2024-03-15 | 13.57 | $13.57 | 69325 |
| 2024-03-14 | 13.56 | $13.59 | 151931 |
| 2024-03-13 | 13.56 | $13.62 | 84700 |
| 2024-03-12 | 13.55 | $13.57 | 242409 |
| 2024-03-11 | 13.55 | $13.59 | 74126 |
| 2024-03-08 | 13.55 | $13.60 | 97100 |
| 2024-03-07 | 13.54 | $13.59 | 129600 |
| 2024-03-06 | 13.54 | $13.60 | 139700 |
| 2024-03-05 | 13.53 | $13.60 | 90342 |
| 2024-03-04 | 13.52 | $13.55 | 107300 |
| 2024-03-01 | 13.52 | $13.59 | 111841 |
| 2024-02-29 | 13.51 | $13.59 | 128339 |
| 2024-02-28 | 13.50 | $13.52 | 86300 |
| 2024-02-27 | 13.50 | $13.57 | 99122 |
| 2024-02-26 | 13.50 | $13.48 | 70400 |
| 2024-02-23 | 13.50 | $13.54 | 69300 |
| 2024-02-22 | 13.50 | $13.52 | 127200 |
| 2024-02-21 | 13.50 | $13.55 | 256113 |
| 2024-02-20 | 13.51 | $13.54 | 192900 |
| 2024-02-16 | 13.51 | $13.56 | 208011 |
| 2024-02-15 | 13.50 | $13.51 | 114600 |
| 2024-02-14 | 13.50 | $13.54 | 84511 |
| 2024-02-13 | 13.50 | $13.46 | 224400 |
| 2024-02-12 | 13.50 | $13.57 | 346200 |
| 2024-02-09 | 13.49 | $13.52 | 64517 |
| 2024-02-08 | 13.49 | $13.45 | 43439 |
| 2024-02-07 | 13.49 | $13.49 | 83800 |
| 2024-02-06 | 13.49 | $13.44 | 140700 |
| 2024-02-05 | 13.49 | $13.43 | 123418 |
| 2024-02-02 | 13.49 | $13.49 | 85100 |
| 2024-02-01 | 13.48 | $13.50 | 257200 |
| 2024-01-31 | 13.48 | $13.40 | 93004 |
| 2024-01-30 | 13.48 | $13.51 | 161300 |
| 2024-01-29 | 13.48 | $13.54 | 330743 |
| 2024-01-26 | 13.48 | $13.51 | 239309 |
| 2024-01-25 | 13.47 | $13.52 | 85740 |
| 2024-01-24 | 13.47 | $13.56 | 90000 |
| 2024-01-23 | 13.46 | $13.56 | 122644 |
| 2024-01-22 | 13.45 | $13.56 | 128300 |
| 2024-01-19 | 13.44 | $13.53 | 100702 |
| 2024-01-18 | 13.44 | $13.47 | 114800 |
| 2024-01-17 | 13.44 | $13.43 | 180700 |
| 2024-01-16 | 13.44 | $13.46 | 320000 |
| 2024-01-12 | 13.44 | $13.49 | 214200 |
| 2024-01-11 | 13.44 | $13.47 | 142721 |
| 2024-01-10 | 13.44 | $13.47 | 176500 |
| 2024-01-09 | 13.43 | $13.48 | 75232 |
| 2024-01-08 | 13.43 | $13.49 | 195600 |
| 2024-01-05 | 13.43 | $13.35 | 88601 |
| 2024-01-04 | 13.43 | $13.36 | 103501 |
| 2024-01-03 | 13.43 | $13.36 | 117621 |
| 2024-01-02 | 13.44 | $13.48 | 333200 |
| 2023-12-29 | 13.44 | $13.48 | 136000 |
| 2023-12-28 | 13.43 | $13.48 | 323115 |
| 2023-12-27 | 13.43 | $13.45 | 1.0M |
| 2023-12-26 | 13.43 | $13.43 | 104300 |
| 2023-12-22 | 13.43 | $13.42 | 116900 |
| 2023-12-21 | 13.43 | $13.36 | 501000 |
| 2023-12-20 | 13.43 | $13.43 | 128600 |
| 2023-12-19 | 13.43 | $13.49 | 77800 |
| 2023-12-18 | 13.43 | $13.48 | 291400 |
| 2023-12-15 | 13.43 | $13.39 | 241424 |
| 2023-12-14 | 13.44 | $13.47 | 85000 |
| 2023-12-13 | 13.44 | $13.44 | 153000 |
| 2023-12-12 | 13.44 | $13.41 | 119945 |
| 2023-12-11 | 13.43 | $13.41 | 141528 |
| 2023-12-08 | 13.43 | $13.43 | 40137 |
| 2023-12-07 | 13.42 | $13.42 | 205800 |
| 2023-12-06 | 13.42 | $13.43 | 170700 |
| 2023-12-05 | 13.42 | $13.43 | 114823 |
| 2023-12-04 | 13.41 | $13.46 | 146841 |
| 2023-12-01 | 13.41 | $13.42 | 101600 |
| 2023-11-30 | 13.40 | $13.44 | 93800 |
| 2023-11-29 | 13.40 | $13.44 | 163126 |
| 2023-11-28 | 13.39 | $13.43 | 91003 |
| 2023-11-27 | 13.38 | $13.41 | 127610 |
| 2023-11-24 | 13.37 | $13.42 | 59700 |
| 2023-11-22 | 13.35 | $13.43 | 157800 |
| 2023-11-21 | 13.34 | $13.44 | 145426 |
| 2023-11-20 | 13.33 | $13.49 | 194700 |
| 2023-11-17 | 13.32 | $13.47 | 133100 |
| 2023-11-16 | 13.30 | $13.45 | 83100 |
| 2023-11-15 | 13.29 | $13.45 | 245700 |
| 2023-11-14 | 13.29 | $13.47 | 128044 |
| 2023-11-13 | 13.28 | $13.33 | 175441 |
| 2023-11-10 | 13.29 | $13.35 | 404800 |
| 2023-11-09 | 13.29 | $13.28 | 137200 |
| 2023-11-08 | 13.29 | $13.36 | 152200 |
| 2023-11-07 | 13.29 | $13.35 | 79100 |
| 2023-11-06 | 13.30 | $13.36 | 164200 |
| 2023-11-03 | 13.29 | $13.36 | 174747 |
| 2023-11-02 | 13.29 | $13.34 | 218000 |
| 2023-11-01 | 13.29 | $13.30 | 126300 |
| 2023-10-31 | 13.29 | $13.24 | 71020 |
| 2023-10-30 | 13.29 | $13.22 | 322449 |
| 2023-10-27 | 13.30 | $13.19 | 360000 |
| 2023-10-26 | 13.30 | $13.19 | 97900 |
| 2023-10-25 | 13.31 | $13.19 | 53849 |
| 2023-10-24 | 13.32 | $13.24 | 80700 |
| 2023-10-23 | 13.32 | $13.21 | 122000 |
| 2023-10-20 | 13.33 | $13.19 | 73439 |
| 2023-10-19 | 13.34 | $13.23 | 89600 |
| 2023-10-18 | 13.35 | $13.37 | 129318 |
| 2023-10-17 | 13.35 | $13.39 | 170023 |
| 2023-10-16 | 13.35 | $13.38 | 131800 |
| 2023-10-13 | 13.36 | $13.35 | 182310 |
| 2023-10-12 | 13.36 | $13.33 | 123304 |
| 2023-10-11 | 13.37 | $13.41 | 140700 |
| 2023-10-10 | 13.38 | $13.41 | 76226 |
| 2023-10-09 | 13.38 | $13.32 | 139600 |
| 2023-10-06 | 13.39 | $13.37 | 80936 |
| 2023-10-05 | 13.40 | $13.28 | 108327 |
| 2023-10-04 | 13.40 | $13.30 | 221300 |
| 2023-10-03 | 13.41 | $13.29 | 135400 |
| 2023-10-02 | 13.42 | $13.31 | 93338 |
| 2023-09-29 | 13.43 | $13.30 | 64424 |
| 2023-09-28 | 13.44 | $13.38 | 58619 |
| 2023-09-27 | 13.45 | $13.30 | 88649 |
| 2023-09-26 | 13.45 | $13.34 | 102500 |
| 2023-09-25 | 13.46 | $13.36 | 71500 |
| 2023-09-22 | 13.46 | $13.35 | 65400 |
| 2023-09-21 | 13.47 | $13.36 | 112300 |
| 2023-09-20 | 13.47 | $13.45 | 83142 |
| 2023-09-19 | 13.47 | $13.49 | 53042 |
| 2023-09-18 | 13.47 | $13.50 | 61225 |
| 2023-09-15 | 13.47 | $13.44 | 93300 |
| 2023-09-14 | 13.47 | $13.48 | 65200 |
| 2023-09-13 | 13.47 | $13.48 | 65200 |
| 2023-09-12 | 13.47 | $13.51 | 56900 |
| 2023-09-11 | 13.47 | $13.50 | 85700 |
| 2023-09-08 | 13.47 | $13.48 | 24800 |
| 2023-09-07 | 13.47 | $13.47 | 51508 |
| 2023-09-06 | 13.47 | $13.49 | 70400 |
| 2023-09-05 | 13.46 | $13.42 | 80935 |
| 2023-09-01 | 13.47 | $13.51 | 44338 |
| 2023-08-31 | 13.46 | $13.48 | 70729 |
| 2023-08-30 | 13.46 | $13.49 | 75745 |
| 2023-08-29 | 13.46 | $13.49 | 85000 |
| 2023-08-28 | 13.46 | $13.45 | 60100 |
| 2023-08-25 | 13.47 | $13.41 | 19800 |
| 2023-08-24 | 13.47 | $13.42 | 72700 |
| 2023-08-23 | 13.48 | $13.49 | 75100 |
| 2023-08-22 | 13.48 | $13.45 | 106329 |
| 2023-08-21 | 13.48 | $13.47 | 43741 |
| 2023-08-18 | 13.48 | $13.45 | 91048 |
| 2023-08-17 | 13.48 | $13.40 | 73911 |
| 2023-08-16 | 13.49 | $13.46 | 113408 |
| 2023-08-15 | 13.50 | $13.49 | 127643 |
| 2023-08-14 | 13.50 | $13.50 | 71526 |
| 2023-08-11 | 13.50 | $13.48 | 77700 |
| 2023-08-10 | 13.51 | $13.50 | 192800 |
| 2023-08-09 | 13.51 | $13.47 | 100400 |
| 2023-08-08 | 13.52 | $13.46 | 75900 |
| 2023-08-07 | 13.52 | $13.44 | 117614 |
| 2023-08-04 | 13.52 | $13.48 | 71731 |
| 2023-08-03 | 13.52 | $13.48 | 42937 |
| 2023-08-02 | 13.52 | $13.45 | 84325 |
| 2023-08-01 | 13.52 | $13.51 | 77100 |
| 2023-07-31 | 13.52 | $13.52 | 63800 |
| 2023-07-28 | 13.52 | $13.52 | 58019 |
| 2023-07-27 | 13.52 | $13.48 | 62341 |
| 2023-07-26 | 13.52 | $13.49 | 73000 |
| 2023-07-25 | 13.52 | $13.51 | 54205 |
| 2023-07-24 | 13.52 | $13.50 | 60800 |
| 2023-07-21 | 13.51 | $13.53 | 69548 |
| 2023-07-20 | 13.51 | $13.49 | 45120 |
| 2023-07-19 | 13.51 | $13.60 | 79221 |
| 2023-07-18 | 13.51 | $13.58 | 387900 |
| 2023-07-17 | 13.51 | $13.57 | 85900 |
| 2023-07-14 | 13.51 | $13.58 | 103300 |
| 2023-07-13 | 13.50 | $13.56 | 61140 |
| 2023-07-12 | 13.50 | $13.55 | 64800 |
| 2023-07-11 | 13.50 | $13.58 | 254330 |
| 2023-07-10 | 13.49 | $13.50 | 67400 |
| 2023-07-07 | 13.49 | $13.41 | 109500 |
| 2023-07-06 | 13.50 | $13.50 | 168300 |
| 2023-07-05 | 13.49 | $13.51 | 56800 |
| 2023-07-03 | 13.49 | $13.51 | 54100 |
| 2023-06-30 | 13.49 | $13.50 | 115700 |
| 2023-06-29 | 13.48 | $13.51 | 47200 |
| 2023-06-28 | 13.47 | $13.47 | 37830 |
| 2023-06-27 | 13.47 | $13.46 | 139323 |
| 2023-06-26 | 13.46 | $13.40 | 107530 |
| 2023-06-23 | 13.46 | $13.45 | 86213 |
| 2023-06-22 | 13.45 | $13.49 | 83320 |
| 2023-06-21 | 13.45 | $13.54 | 85800 |
| 2023-06-20 | 13.44 | $13.54 | 63800 |
| 2023-06-16 | 13.44 | $13.51 | 98600 |
| 2023-06-15 | 13.43 | $13.54 | 67105 |
| 2023-06-14 | 13.42 | $13.53 | 175139 |
| 2023-06-13 | 13.41 | $13.53 | 55000 |
| 2023-06-12 | 13.41 | $13.45 | 96305 |
| 2023-06-09 | 13.41 | $13.48 | 210600 |
| 2023-06-08 | 13.40 | $13.53 | 76730 |
| 2023-06-07 | 13.40 | $13.45 | 499300 |
| 2023-06-06 | 13.39 | $13.48 | 174300 |
| 2023-06-05 | 13.39 | $13.48 | 75642 |
| 2023-06-02 | 13.38 | $13.45 | 89300 |
| 2023-06-01 | 13.37 | $13.33 | 160113 |
| 2023-05-31 | 13.37 | $13.31 | 59400 |
| 2023-05-30 | 13.37 | $13.36 | 373947 |
| 2023-05-26 | 13.37 | $13.31 | 70920 |
| 2023-05-25 | 13.37 | $13.34 | 98200 |
| 2023-05-24 | 13.37 | $13.40 | 59400 |
| 2023-05-23 | 13.36 | $13.42 | 54125 |
| 2023-05-22 | 13.35 | $13.45 | 55028 |
| 2023-05-19 | 13.35 | $13.42 | 64422 |
| 2023-05-18 | 13.34 | $13.36 | 91103 |
| 2023-05-17 | 13.34 | $13.38 | 71900 |
| 2023-05-16 | 13.34 | $13.35 | 63403 |
| 2023-05-15 | 13.34 | $13.44 | 175042 |
| 2023-05-12 | 13.33 | $13.39 | 43100 |
| 2023-05-11 | 13.33 | $13.41 | 68600 |
| 2023-05-10 | 13.33 | $13.37 | 65620 |
| 2023-05-09 | 13.32 | $13.36 | 88615 |
| 2023-05-08 | 13.32 | $13.38 | 66500 |
| 2023-05-05 | 13.31 | $13.30 | 88300 |
| 2023-05-04 | 13.31 | $13.31 | 91527 |
| 2023-05-03 | 13.31 | $13.35 | 66300 |
| 2023-05-02 | 13.31 | $13.32 | 75500 |
| 2023-05-01 | 13.30 | $13.39 | 30449 |
| 2023-04-28 | 13.30 | $13.29 | 34600 |
| 2023-04-27 | 13.29 | $13.32 | 16926 |
| 2023-04-26 | 13.29 | $13.22 | 100700 |
| 2023-04-25 | 13.28 | $13.27 | 90900 |
| 2023-04-24 | 13.27 | $13.32 | 45700 |
| 2023-04-21 | 13.26 | $13.31 | 42100 |
| 2023-04-20 | 13.25 | $13.24 | 32100 |
| 2023-04-19 | 13.24 | $13.39 | 51000 |
| 2023-04-18 | 13.23 | $13.40 | 72946 |
| 2023-04-17 | 13.21 | $13.32 | 73516 |
| 2023-04-14 | 13.20 | $13.36 | 70817 |
| 2023-04-13 | 13.19 | $13.35 | 88945 |
| 2023-04-12 | 13.18 | $13.29 | 77922 |
| 2023-04-11 | 13.17 | $13.29 | 37000 |
| 2023-04-10 | 13.16 | $13.22 | 51500 |
| 2023-04-06 | 13.14 | $13.30 | 64620 |
| 2023-04-05 | 13.13 | $13.25 | 104200 |
| 2023-04-04 | 13.13 | $13.30 | 213900 |
| 2023-04-03 | 13.12 | $13.26 | 25930 |
| 2023-03-31 | 13.12 | $13.24 | 75444 |
| 2023-03-30 | 13.12 | $13.24 | 87628 |
| 2023-03-29 | 13.12 | $13.17 | 48924 |
| 2023-03-28 | 13.12 | $13.10 | 40000 |
| 2023-03-27 | 13.12 | $13.06 | 73100 |
| 2023-03-24 | 13.12 | $13.08 | 76423 |
| 2023-03-23 | 13.12 | $13.06 | 26424 |
| 2023-03-22 | 13.12 | $13.11 | 44000 |
| 2023-03-21 | 13.13 | $13.18 | 43000 |
| 2023-03-20 | 13.13 | $13.10 | 295100 |
| 2023-03-17 | 13.13 | $13.07 | 88200 |
| 2023-03-16 | 13.15 | $13.17 | 43000 |
| 2023-03-15 | 13.15 | $13.10 | 21000 |
| 2023-03-14 | 13.16 | $13.14 | 50115 |
| 2023-03-13 | 13.17 | $12.99 | 24206 |
| 2023-03-10 | 13.18 | $12.92 | 32800 |
| 2023-03-09 | 13.20 | $13.13 | 72100 |
| 2023-03-08 | 13.20 | $13.18 | 54400 |
| 2023-03-07 | 13.21 | $13.16 | 63204 |
| 2023-03-06 | 13.22 | $13.23 | 29509 |
| 2023-03-03 | 13.22 | $13.24 | 80300 |
| 2023-03-02 | 13.22 | $13.18 | 41400 |
| 2023-03-01 | 13.23 | $13.10 | 13739 |
| 2023-02-28 | 13.23 | $13.12 | 41400 |
| 2023-02-27 | 13.23 | $13.08 | 68411 |
| 2023-02-24 | 13.24 | $13.14 | 42200 |
| 2023-02-23 | 13.24 | $13.15 | 60800 |
| 2023-02-22 | 13.24 | $13.18 | 252100 |
| 2023-02-21 | 13.24 | $13.17 | 116100 |
| 2023-02-17 | 13.25 | $13.24 | 36400 |
| 2023-02-16 | 13.24 | $13.30 | 94834 |
| 2023-02-15 | 13.22 | $13.33 | 15212 |
| 2023-02-14 | 13.21 | $13.29 | 79037 |
| 2023-02-13 | 13.20 | $13.28 | 54000 |
| 2023-02-10 | 13.19 | $13.22 | 14600 |
| 2023-02-09 | 13.18 | $13.23 | 81704 |
| 2023-02-08 | 13.17 | $13.27 | 33706 |
| 2023-02-07 | 13.15 | $13.32 | 62900 |
| 2023-02-06 | 13.13 | $13.25 | 25000 |
| 2023-02-03 | 13.11 | $13.29 | 68300 |
| 2023-02-02 | 13.08 | $13.27 | 39010 |
| 2023-02-01 | 13.05 | $13.31 | 40600 |
| 2023-01-31 | 13.02 | $13.22 | 123542 |
| 2023-01-30 | 13.00 | $13.11 | 97434 |
| 2023-01-27 | 12.98 | $13.24 | 64500 |
| 2023-01-26 | 12.95 | $13.15 | 33514 |
| 2023-01-25 | 12.93 | $13.20 | 102900 |
| 2023-01-24 | 12.90 | $13.20 | 258500 |
| 2023-01-23 | 12.88 | $13.20 | 301700 |
| 2023-01-20 | 12.86 | $13.10 | 100800 |
| 2023-01-19 | 12.84 | $12.95 | 54234 |
| 2023-01-18 | 12.83 | $13.05 | 78200 |
| 2023-01-17 | 12.81 | $13.13 | 30800 |
| 2023-01-13 | 12.79 | $13.06 | 42300 |
| 2023-01-12 | 12.78 | $13.07 | 37200 |
| 2023-01-11 | 12.77 | $12.99 | 30300 |
| 2023-01-10 | 12.76 | $12.89 | 16211 |
| 2023-01-09 | 12.75 | $12.85 | 30000 |
| 2023-01-06 | 12.75 | $12.89 | 42120 |
| 2023-01-05 | 12.74 | $12.72 | 21533 |
| 2023-01-04 | 12.74 | $12.76 | 51900 |
| 2023-01-03 | 12.73 | $12.68 | 43714 |
| 2022-12-30 | 12.74 | $12.69 | 206100 |
| 2022-12-29 | 12.75 | $12.76 | 28900 |
| 2022-12-28 | 12.75 | $12.64 | 70324 |
| 2022-12-27 | 12.75 | $12.71 | 18400 |
| 2022-12-23 | 12.75 | $12.73 | 37200 |
| 2022-12-22 | 12.74 | $12.66 | 21300 |
| 2022-12-21 | 12.74 | $12.86 | 30400 |
| 2022-12-20 | 12.73 | $12.73 | 16900 |
| 2022-12-19 | 12.73 | $12.75 | 40100 |
| 2022-12-16 | 12.72 | $12.69 | 74500 |
| 2022-12-15 | 12.71 | $12.76 | 32900 |
| 2022-12-14 | 12.70 | $12.84 | 59000 |
| 2022-12-13 | 12.69 | $12.80 | 24300 |
| 2022-12-12 | 12.68 | $12.73 | 222913 |
| 2022-12-09 | 12.66 | $12.77 | 105800 |
| 2022-12-08 | 12.65 | $12.75 | 78040 |
| 2022-12-07 | 12.62 | $12.71 | 31400 |
| 2022-12-06 | 12.60 | $12.68 | 149524 |
| 2022-12-05 | 12.59 | $12.74 | 40818 |
| 2022-12-02 | 12.56 | $12.82 | 36302 |
| 2022-12-01 | 12.53 | $12.80 | 29500 |
| 2022-11-30 | 12.49 | $12.79 | 27400 |
| 2022-11-29 | 12.47 | $12.64 | 25600 |
| 2022-11-28 | 12.45 | $12.66 | 15200 |
| 2022-11-25 | 12.43 | $12.68 | 19300 |
| 2022-11-23 | 12.41 | $12.69 | 31111 |
| 2022-11-22 | 12.38 | $12.65 | 14523 |
| 2022-11-21 | 12.36 | $12.59 | 34600 |
| 2022-11-18 | 12.34 | $12.59 | 39731 |
| 2022-11-17 | 12.31 | $12.55 | 22100 |
| 2022-11-16 | 12.27 | $12.57 | 62409 |
| 2022-11-15 | 12.24 | $12.57 | 89134 |
| 2022-11-14 | 12.21 | $12.52 | 46700 |
| 2022-11-11 | 12.18 | $12.51 | 69539 |
| 2022-11-10 | 12.14 | $12.47 | 28900 |
| 2022-11-09 | 12.11 | $12.19 | 43600 |
| 2022-11-08 | 12.09 | $12.31 | 34300 |
| 2022-11-07 | 12.06 | $12.36 | 69746 |
| 2022-11-04 | 12.03 | $12.25 | 68000 |
| 2022-11-03 | 12.02 | $12.12 | 56600 |
| 2022-11-02 | 12.02 | $12.17 | 33803 |
| 2022-11-01 | 12.02 | $12.30 | 9800 |
| 2022-10-31 | 12.01 | $12.27 | 75100 |
| 2022-10-28 | 12.00 | $12.31 | 14300 |
| 2022-10-27 | 11.97 | $12.16 | 30200 |
| 2022-10-26 | 11.95 | $12.19 | 14614 |
| 2022-10-25 | 11.95 | $12.20 | 26200 |
| 2022-10-24 | 11.93 | $12.10 | 23000 |
| 2022-10-21 | 11.92 | $12.02 | 70425 |
| 2022-10-20 | 11.92 | $11.88 | 50332 |
| 2022-10-19 | 11.93 | $11.87 | 48720 |
| 2022-10-18 | 11.95 | $12.00 | 49729 |
| 2022-10-17 | 11.96 | $11.93 | 61800 |
| 2022-10-14 | 11.98 | $11.65 | 63604 |
| 2022-10-13 | 12.01 | $11.93 | 41833 |
| 2022-10-12 | 12.03 | $11.76 | 34434 |
| 2022-10-11 | 12.07 | $11.77 | 23243 |
| 2022-10-10 | 12.10 | $11.81 | 53000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.52
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.97
Average
13.70
Maximum
14.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.52 | $14.56 | 314346 |
| 2026-07-22 | 14.51 | $14.57 | 498100 |
| 2026-07-21 | 14.51 | $14.56 | 199236 |
| 2026-07-20 | 14.50 | $14.50 | 171722 |
| 2026-07-17 | 14.50 | $14.53 | 392700 |
| 2026-07-16 | 14.50 | $14.57 | 337000 |
| 2026-07-15 | 14.49 | $14.57 | 327908 |
| 2026-07-14 | 14.48 | $14.57 | 368714 |
| 2026-07-13 | 14.47 | $14.55 | 232620 |
| 2026-07-10 | 14.47 | $14.53 | 336840 |
| 2026-07-09 | 14.46 | $14.50 | 202200 |
| 2026-07-08 | 14.45 | $14.44 | 210200 |
| 2026-07-07 | 14.46 | $14.51 | 320800 |
| 2026-07-06 | 14.45 | $14.48 | 325008 |
| 2026-07-02 | 14.45 | $14.51 | 432400 |
| 2026-07-01 | 14.44 | $14.48 | 413500 |
| 2026-06-30 | 14.44 | $14.45 | 363623 |
| 2026-06-29 | 14.43 | $14.46 | 261800 |
| 2026-06-26 | 14.43 | $14.40 | 272639 |
| 2026-06-25 | 14.44 | $14.38 | 252924 |
| 2026-06-24 | 14.44 | $14.40 | 205200 |
| 2026-06-23 | 14.45 | $14.49 | 340300 |
| 2026-06-22 | 14.44 | $14.44 | 434349 |
| 2026-06-18 | 14.44 | $14.49 | 184008 |
| 2026-06-17 | 14.44 | $14.46 | 270000 |
| 2026-06-16 | 14.43 | $14.48 | 391900 |
| 2026-06-15 | 14.43 | $14.46 | 428700 |
| 2026-06-12 | 14.42 | $14.43 | 550121 |
| 2026-06-11 | 14.42 | $14.45 | 276100 |
| 2026-06-10 | 14.42 | $14.40 | 269400 |
| 2026-06-09 | 14.42 | $14.42 | 244700 |
| 2026-06-08 | 14.42 | $14.42 | 323745 |
| 2026-06-05 | 14.42 | $14.40 | 439600 |
| 2026-06-04 | 14.43 | $14.48 | 297825 |
| 2026-06-03 | 14.42 | $14.44 | 271447 |
| 2026-06-02 | 14.42 | $14.39 | 661400 |
| 2026-06-01 | 14.42 | $14.47 | 377515 |
| 2026-05-29 | 14.42 | $14.47 | 265100 |
| 2026-05-28 | 14.41 | $14.46 | 251027 |
| 2026-05-27 | 14.41 | $14.44 | 349200 |
| 2026-05-26 | 14.40 | $14.44 | 350000 |
| 2026-05-22 | 14.40 | $14.44 | 216200 |
| 2026-05-21 | 14.39 | $14.41 | 290600 |
| 2026-05-20 | 14.39 | $14.42 | 267035 |
| 2026-05-19 | 14.39 | $14.46 | 231600 |
| 2026-05-18 | 14.38 | $14.44 | 271900 |
| 2026-05-15 | 14.38 | $14.40 | 367200 |
| 2026-05-14 | 14.37 | $14.42 | 285300 |
| 2026-05-13 | 14.37 | $14.42 | 319413 |
| 2026-05-12 | 14.36 | $14.43 | 440047 |
| 2026-05-11 | 14.36 | $14.41 | 427600 |
| 2026-05-08 | 14.35 | $14.40 | 344443 |
| 2026-05-07 | 14.35 | $14.41 | 258900 |
| 2026-05-06 | 14.34 | $14.42 | 274300 |
| 2026-05-05 | 14.33 | $14.42 | 239800 |
| 2026-05-04 | 14.32 | $14.37 | 385200 |
| 2026-05-01 | 14.32 | $14.39 | 229400 |
| 2026-04-30 | 14.31 | $14.39 | 390700 |
| 2026-04-29 | 14.30 | $14.35 | 468200 |
| 2026-04-28 | 14.30 | $14.32 | 667426 |
| 2026-04-27 | 14.29 | $14.31 | 521800 |
| 2026-04-24 | 14.29 | $14.35 | 221425 |
| 2026-04-23 | 14.29 | $14.34 | 1.2M |
| 2026-04-22 | 14.28 | $14.43 | 230500 |
| 2026-04-21 | 14.27 | $14.39 | 376507 |
| 2026-04-20 | 14.25 | $14.41 | 269213 |
| 2026-04-17 | 14.24 | $14.43 | 240200 |
| 2026-04-16 | 14.22 | $14.39 | 209519 |
| 2026-04-15 | 14.20 | $14.35 | 174900 |
| 2026-04-14 | 14.18 | $14.38 | 522600 |
| 2026-04-13 | 14.16 | $14.34 | 246100 |
| 2026-04-10 | 14.14 | $14.24 | 161500 |
| 2026-04-09 | 14.13 | $14.27 | 409600 |
| 2026-04-08 | 14.12 | $14.27 | 154600 |
| 2026-04-07 | 14.10 | $14.10 | 631600 |
| 2026-04-06 | 14.10 | $14.15 | 378214 |
| 2026-04-02 | 14.09 | $14.08 | 376600 |
| 2026-04-01 | 14.10 | $14.11 | 363130 |
| 2026-03-31 | 14.09 | $14.08 | 566833 |
| 2026-03-30 | 14.10 | $13.87 | 391734 |
| 2026-03-27 | 14.12 | $13.87 | 314000 |
| 2026-03-26 | 14.15 | $13.95 | 254630 |
| 2026-03-25 | 14.17 | $14.15 | 241617 |
| 2026-03-24 | 14.17 | $14.11 | 277401 |
| 2026-03-23 | 14.18 | $14.12 | 400300 |
| 2026-03-20 | 14.18 | $14.02 | 341100 |
| 2026-03-19 | 14.20 | $14.09 | 336901 |
| 2026-03-18 | 14.21 | $14.10 | 237900 |
| 2026-03-17 | 14.22 | $14.22 | 202500 |
| 2026-03-16 | 14.22 | $14.14 | 250000 |
| 2026-03-13 | 14.23 | $14.12 | 283800 |
| 2026-03-12 | 14.24 | $14.12 | 656300 |
| 2026-03-11 | 14.25 | $14.23 | 936800 |
| 2026-03-10 | 14.26 | $14.21 | 317900 |
| 2026-03-09 | 14.26 | $14.18 | 413917 |
| 2026-03-06 | 14.27 | $14.18 | 339400 |
| 2026-03-05 | 14.28 | $14.26 | 300944 |
| 2026-03-04 | 14.28 | $14.25 | 176800 |
| 2026-03-03 | 14.29 | $14.25 | 342521 |
| 2026-03-02 | 14.29 | $14.29 | 625500 |
| 2026-02-27 | 14.29 | $14.28 | 237600 |
| 2026-02-26 | 14.29 | $14.31 | 777300 |
| 2026-02-25 | 14.29 | $14.30 | 371349 |
| 2026-02-24 | 14.29 | $14.26 | 710718 |
| 2026-02-23 | 14.29 | $14.21 | 325600 |
| 2026-02-20 | 14.30 | $14.27 | 443600 |
| 2026-02-19 | 14.30 | $14.24 | 310900 |
| 2026-02-18 | 14.31 | $14.32 | 417700 |
| 2026-02-17 | 14.30 | $14.28 | 280048 |
| 2026-02-13 | 14.31 | $14.26 | 228042 |
| 2026-02-12 | 14.31 | $14.22 | 353945 |
| 2026-02-11 | 14.32 | $14.34 | 378900 |
| 2026-02-10 | 14.32 | $14.35 | 177908 |
| 2026-02-09 | 14.32 | $14.34 | 218600 |
| 2026-02-06 | 14.31 | $14.35 | 455000 |
| 2026-02-05 | 14.31 | $14.26 | 407514 |
| 2026-02-04 | 14.32 | $14.31 | 448600 |
| 2026-02-03 | 14.32 | $14.31 | 363948 |
| 2026-02-02 | 14.32 | $14.34 | 273400 |
| 2026-01-30 | 14.31 | $14.32 | 417100 |
| 2026-01-29 | 14.31 | $14.28 | 650000 |
| 2026-01-28 | 14.32 | $14.33 | 314700 |
| 2026-01-27 | 14.32 | $14.32 | 349500 |
| 2026-01-26 | 14.32 | $14.32 | 371200 |
| 2026-01-23 | 14.32 | $14.32 | 453900 |
| 2026-01-22 | 14.32 | $14.29 | 1.1M |
| 2026-01-21 | 14.32 | $14.32 | 201600 |
| 2026-01-20 | 14.32 | $14.31 | 473836 |
| 2026-01-16 | 14.32 | $14.32 | 1.1M |
| 2026-01-15 | 14.32 | $14.32 | 965700 |
| 2026-01-14 | 14.32 | $14.32 | 319900 |
| 2026-01-13 | 14.32 | $14.37 | 959640 |
| 2026-01-12 | 14.31 | $14.38 | 871334 |
| 2026-01-09 | 14.31 | $14.36 | 168838 |
| 2026-01-08 | 14.30 | $14.36 | 228700 |
| 2026-01-07 | 14.29 | $14.31 | 225500 |
| 2026-01-06 | 14.29 | $14.36 | 257717 |
| 2026-01-05 | 14.28 | $14.33 | 326016 |
| 2026-01-02 | 14.28 | $14.28 | 190400 |
| 2025-12-31 | 14.28 | $14.32 | 265101 |
| 2025-12-30 | 14.27 | $14.33 | 248502 |
| 2025-12-29 | 14.27 | $14.31 | 327936 |
| 2025-12-26 | 14.26 | $14.28 | 175222 |
| 2025-12-24 | 14.26 | $14.33 | 162300 |
| 2025-12-23 | 14.26 | $14.27 | 348400 |
| 2025-12-22 | 14.25 | $14.33 | 445616 |
| 2025-12-19 | 14.25 | $14.30 | 287400 |
| 2025-12-18 | 14.24 | $14.28 | 248728 |
| 2025-12-17 | 14.24 | $14.20 | 961600 |
| 2025-12-16 | 14.24 | $14.28 | 337200 |
| 2025-12-15 | 14.24 | $14.30 | 263400 |
| 2025-12-12 | 14.23 | $14.23 | 313130 |
| 2025-12-11 | 14.23 | $14.32 | 507800 |
| 2025-12-10 | 14.22 | $14.30 | 361000 |
| 2025-12-09 | 14.21 | $14.20 | 219900 |
| 2025-12-08 | 14.21 | $14.25 | 299800 |
| 2025-12-05 | 14.21 | $14.21 | 205100 |
| 2025-12-04 | 14.21 | $14.22 | 322219 |
| 2025-12-03 | 14.21 | $14.27 | 322601 |
| 2025-12-02 | 14.20 | $14.20 | 317700 |
| 2025-12-01 | 14.20 | $14.23 | 384239 |
| 2025-11-28 | 14.20 | $14.27 | 276400 |
| 2025-11-26 | 14.19 | $14.22 | 481442 |
| 2025-11-25 | 14.19 | $14.19 | 471400 |
| 2025-11-24 | 14.19 | $14.19 | 481500 |
| 2025-11-21 | 14.19 | $14.12 | 213700 |
| 2025-11-20 | 14.20 | $14.14 | 386811 |
| 2025-11-19 | 14.20 | $14.15 | 256721 |
| 2025-11-18 | 14.21 | $14.18 | 250938 |
| 2025-11-17 | 14.21 | $14.15 | 330536 |
| 2025-11-14 | 14.22 | $14.22 | 287343 |
| 2025-11-13 | 14.22 | $14.19 | 293000 |
| 2025-11-12 | 14.22 | $14.20 | 929046 |
| 2025-11-11 | 14.22 | $14.27 | 214600 |
| 2025-11-10 | 14.21 | $14.25 | 222600 |
| 2025-11-07 | 14.21 | $14.23 | 226405 |
| 2025-11-06 | 14.21 | $14.21 | 649000 |
| 2025-11-05 | 14.21 | $14.22 | 197516 |
| 2025-11-04 | 14.21 | $14.17 | 313000 |
| 2025-11-03 | 14.21 | $14.21 | 290444 |
| 2025-10-31 | 14.21 | $14.16 | 393513 |
| 2025-10-30 | 14.22 | $14.19 | 589500 |
| 2025-10-29 | 14.22 | $14.21 | 298933 |
| 2025-10-28 | 14.22 | $14.22 | 215122 |
| 2025-10-27 | 14.22 | $14.23 | 302822 |
| 2025-10-24 | 14.22 | $14.21 | 220835 |
| 2025-10-23 | 14.22 | $14.27 | 222100 |
| 2025-10-22 | 14.21 | $14.21 | 266900 |
| 2025-10-21 | 14.21 | $14.26 | 154207 |
| 2025-10-20 | 14.21 | $14.21 | 231635 |
| 2025-10-17 | 14.21 | $14.24 | 344442 |
| 2025-10-16 | 14.21 | $14.20 | 199100 |
| 2025-10-15 | 14.21 | $14.23 | 317600 |
| 2025-10-14 | 14.21 | $14.23 | 401722 |
| 2025-10-13 | 14.20 | $14.22 | 318607 |
| 2025-10-10 | 14.20 | $14.18 | 155500 |
| 2025-10-09 | 14.20 | $14.23 | 376936 |
| 2025-10-08 | 14.20 | $14.24 | 418582 |
| 2025-10-07 | 14.20 | $14.22 | 360720 |
| 2025-10-06 | 14.19 | $14.21 | 403100 |
| 2025-10-03 | 14.19 | $14.17 | 321400 |
| 2025-10-02 | 14.19 | $14.22 | 275843 |
| 2025-10-01 | 14.19 | $14.21 | 386800 |
| 2025-09-30 | 14.19 | $14.21 | 314300 |
| 2025-09-29 | 14.19 | $14.19 | 205800 |
| 2025-09-26 | 14.19 | $14.19 | 272741 |
| 2025-09-25 | 14.19 | $14.13 | 334237 |
| 2025-09-24 | 14.19 | $14.14 | 192832 |
| 2025-09-23 | 14.20 | $14.12 | 309600 |
| 2025-09-22 | 14.21 | $14.20 | 207100 |
| 2025-09-19 | 14.21 | $14.22 | 194000 |
| 2025-09-18 | 14.21 | $14.25 | 181830 |
| 2025-09-17 | 14.20 | $14.24 | 276600 |
| 2025-09-16 | 14.20 | $14.23 | 195100 |
| 2025-09-15 | 14.19 | $14.24 | 294100 |
| 2025-09-12 | 14.19 | $14.21 | 139615 |
| 2025-09-11 | 14.19 | $14.18 | 284900 |
| 2025-09-10 | 14.19 | $14.22 | 359500 |
| 2025-09-09 | 14.18 | $14.20 | 292249 |
| 2025-09-08 | 14.18 | $14.21 | 263100 |
| 2025-09-05 | 14.18 | $14.20 | 276600 |
| 2025-09-04 | 14.18 | $14.19 | 205500 |
| 2025-09-03 | 14.17 | $14.18 | 192900 |
| 2025-09-02 | 14.17 | $14.13 | 280500 |
| 2025-08-29 | 14.18 | $14.18 | 245117 |
| 2025-08-28 | 14.18 | $14.19 | 247400 |
| 2025-08-27 | 14.18 | $14.18 | 191506 |
| 2025-08-26 | 14.18 | $14.18 | 144230 |
| 2025-08-25 | 14.17 | $14.16 | 129100 |
| 2025-08-22 | 14.18 | $14.17 | 259300 |
| 2025-08-21 | 14.18 | $14.21 | 393701 |
| 2025-08-20 | 14.17 | $14.21 | 235800 |
| 2025-08-19 | 14.17 | $14.20 | 159300 |
| 2025-08-18 | 14.17 | $14.22 | 218540 |
| 2025-08-15 | 14.16 | $14.22 | 157200 |
| 2025-08-14 | 14.15 | $14.15 | 321014 |
| 2025-08-13 | 14.15 | $14.22 | 366300 |
| 2025-08-12 | 14.15 | $14.20 | 238328 |
| 2025-08-11 | 14.14 | $14.15 | 132520 |
| 2025-08-08 | 14.14 | $14.19 | 202510 |
| 2025-08-07 | 14.14 | $14.16 | 310035 |
| 2025-08-06 | 14.13 | $14.17 | 339630 |
| 2025-08-05 | 14.13 | $14.14 | 160000 |
| 2025-08-04 | 14.13 | $14.16 | 310200 |
| 2025-08-01 | 14.13 | $14.11 | 468300 |
| 2025-07-31 | 14.13 | $14.14 | 342500 |
| 2025-07-30 | 14.13 | $14.15 | 315548 |
| 2025-07-29 | 14.12 | $14.15 | 213000 |
| 2025-07-28 | 14.12 | $14.15 | 341500 |
| 2025-07-25 | 14.12 | $14.13 | 258919 |
| 2025-07-24 | 14.12 | $14.20 | 277700 |
| 2025-07-23 | 14.11 | $14.15 | 238137 |
| 2025-07-22 | 14.10 | $14.18 | 316205 |
| 2025-07-21 | 14.09 | $14.19 | 271731 |
| 2025-07-18 | 14.08 | $14.16 | 144600 |
| 2025-07-17 | 14.08 | $14.16 | 260017 |
| 2025-07-16 | 14.07 | $14.10 | 349400 |
| 2025-07-15 | 14.06 | $14.11 | 221000 |
| 2025-07-14 | 14.06 | $14.14 | 251700 |
| 2025-07-11 | 14.05 | $14.14 | 232700 |
| 2025-07-10 | 14.04 | $14.15 | 342800 |
| 2025-07-09 | 14.03 | $14.06 | 188047 |
| 2025-07-08 | 14.03 | $14.09 | 519427 |
| 2025-07-07 | 14.02 | $14.08 | 439300 |
| 2025-07-03 | 14.01 | $14.12 | 211207 |
| 2025-07-02 | 14.00 | $14.11 | 290700 |
| 2025-07-01 | 13.99 | $14.10 | 323440 |
| 2025-06-30 | 13.98 | $14.04 | 740214 |
| 2025-06-27 | 13.97 | $14.04 | 206200 |
| 2025-06-26 | 13.96 | $14.01 | 223500 |
| 2025-06-25 | 13.96 | $14.03 | 155400 |
| 2025-06-24 | 13.95 | $14.03 | 178500 |
| 2025-06-23 | 13.94 | $14.00 | 274100 |
| 2025-06-20 | 13.94 | $13.99 | 344200 |
| 2025-06-18 | 13.93 | $14.00 | 191821 |
| 2025-06-17 | 13.93 | $13.99 | 118834 |
| 2025-06-16 | 13.92 | $13.95 | 266734 |
| 2025-06-13 | 13.92 | $13.92 | 164429 |
| 2025-06-12 | 13.92 | $14.01 | 202200 |
| 2025-06-11 | 13.91 | $14.03 | 260500 |
| 2025-06-10 | 13.89 | $14.03 | 141813 |
| 2025-06-09 | 13.88 | $13.96 | 194900 |
| 2025-06-06 | 13.87 | $13.98 | 145100 |
| 2025-06-05 | 13.86 | $13.95 | 137300 |
| 2025-06-04 | 13.85 | $13.94 | 140700 |
| 2025-06-03 | 13.84 | $13.97 | 127700 |
| 2025-06-02 | 13.83 | $13.92 | 158100 |
| 2025-05-30 | 13.82 | $13.86 | 249724 |
| 2025-05-29 | 13.81 | $13.90 | 181600 |
| 2025-05-28 | 13.80 | $13.81 | 296800 |
| 2025-05-27 | 13.80 | $13.87 | 115747 |
| 2025-05-23 | 13.79 | $13.81 | 177500 |
| 2025-05-22 | 13.79 | $13.91 | 186518 |
| 2025-05-21 | 13.78 | $13.93 | 165506 |
| 2025-05-20 | 13.76 | $13.99 | 149100 |
| 2025-05-19 | 13.74 | $13.95 | 213705 |
| 2025-05-16 | 13.72 | $13.99 | 74929 |
| 2025-05-15 | 13.69 | $13.97 | 101900 |
| 2025-05-14 | 13.66 | $13.94 | 147529 |
| 2025-05-13 | 13.63 | $13.92 | 245808 |
| 2025-05-12 | 13.60 | $13.90 | 234700 |
| 2025-05-09 | 13.57 | $13.73 | 348222 |
| 2025-05-08 | 13.55 | $13.69 | 101127 |
| 2025-05-07 | 13.53 | $13.66 | 139645 |
| 2025-05-06 | 13.52 | $13.64 | 168522 |
| 2025-05-05 | 13.51 | $13.68 | 113636 |
| 2025-05-02 | 13.49 | $13.69 | 176900 |
| 2025-05-01 | 13.47 | $13.63 | 181009 |
| 2025-04-30 | 13.45 | $13.58 | 228348 |
| 2025-04-29 | 13.44 | $13.60 | 227632 |
| 2025-04-28 | 13.42 | $13.55 | 165028 |
| 2025-04-25 | 13.41 | $13.52 | 457100 |
| 2025-04-24 | 13.40 | $13.55 | 195900 |
| 2025-04-23 | 13.38 | $13.39 | 157006 |
| 2025-04-22 | 13.38 | $13.24 | 198800 |
| 2025-04-21 | 13.40 | $13.08 | 504600 |
| 2025-04-17 | 13.43 | $13.27 | 239200 |
| 2025-04-16 | 13.45 | $13.24 | 202527 |
| 2025-04-15 | 13.47 | $13.43 | 136000 |
| 2025-04-14 | 13.47 | $13.37 | 280508 |
| 2025-04-11 | 13.48 | $13.31 | 255700 |
| 2025-04-10 | 13.50 | $13.19 | 681405 |
| 2025-04-09 | 13.53 | $13.62 | 319704 |
| 2025-04-08 | 13.53 | $12.68 | 666600 |
| 2025-04-07 | 13.62 | $12.83 | 326600 |
| 2025-04-04 | 13.70 | $12.91 | 470200 |
| 2025-04-03 | 13.78 | $13.44 | 282528 |
| 2025-04-02 | 13.82 | $13.81 | 160711 |
| 2025-04-01 | 13.82 | $13.77 | 314916 |
| 2025-03-31 | 13.82 | $13.73 | 304313 |
| 2025-03-28 | 13.83 | $13.70 | 223800 |
| 2025-03-27 | 13.85 | $13.78 | 201800 |
| 2025-03-26 | 13.85 | $13.84 | 242348 |
| 2025-03-25 | 13.85 | $13.91 | 244105 |
| 2025-03-24 | 13.85 | $13.91 | 171045 |
| 2025-03-21 | 13.84 | $13.88 | 241300 |
| 2025-03-20 | 13.84 | $13.80 | 372500 |
| 2025-03-19 | 13.84 | $13.87 | 221938 |
| 2025-03-18 | 13.84 | $13.73 | 273906 |
| 2025-03-17 | 13.85 | $13.85 | 203500 |
| 2025-03-14 | 13.85 | $13.77 | 365621 |
| 2025-03-13 | 13.86 | $13.65 | 285803 |
| 2025-03-12 | 13.88 | $13.71 | 207917 |
| 2025-03-11 | 13.90 | $13.65 | 273300 |
| 2025-03-10 | 13.92 | $13.67 | 253722 |
| 2025-03-07 | 13.95 | $13.85 | 214220 |
| 2025-03-06 | 13.96 | $13.74 | 298300 |
| 2025-03-05 | 13.98 | $13.87 | 140200 |
| 2025-03-04 | 14.00 | $13.87 | 334735 |
| 2025-03-03 | 14.01 | $13.89 | 246000 |
| 2025-02-28 | 14.02 | $13.97 | 166700 |
| 2025-02-27 | 14.03 | $13.90 | 249000 |
| 2025-02-26 | 14.04 | $13.95 | 293722 |
| 2025-02-25 | 14.05 | $13.98 | 387504 |
| 2025-02-24 | 14.06 | $13.99 | 250900 |
| 2025-02-21 | 14.07 | $14.01 | 279810 |
| 2025-02-20 | 14.07 | $14.11 | 190006 |
| 2025-02-19 | 14.07 | $14.13 | 153300 |
| 2025-02-18 | 14.06 | $14.13 | 206200 |
| 2025-02-14 | 14.05 | $14.12 | 222600 |
| 2025-02-13 | 14.05 | $14.11 | 297908 |
| 2025-02-12 | 14.04 | $14.08 | 233804 |
| 2025-02-11 | 14.04 | $14.08 | 152000 |
| 2025-02-10 | 14.03 | $14.08 | 283638 |
| 2025-02-07 | 14.03 | $14.04 | 128736 |
| 2025-02-06 | 14.02 | $14.06 | 263400 |
| 2025-02-05 | 14.02 | $14.06 | 159503 |
| 2025-02-04 | 14.02 | $14.03 | 257806 |
| 2025-02-03 | 14.01 | $13.99 | 188300 |
| 2025-01-31 | 14.02 | $14.01 | 215600 |
| 2025-01-30 | 14.02 | $14.03 | 173200 |
| 2025-01-29 | 14.02 | $14.00 | 171918 |
| 2025-01-28 | 14.02 | $14.02 | 161433 |
| 2025-01-27 | 14.02 | $13.97 | 160614 |
| 2025-01-24 | 14.02 | $14.06 | 176000 |
| 2025-01-23 | 14.02 | $14.14 | 236500 |
| 2025-01-22 | 14.01 | $14.12 | 117730 |
| 2025-01-21 | 13.99 | $14.10 | 246033 |
| 2025-01-17 | 13.98 | $14.05 | 740800 |
| 2025-01-16 | 13.97 | $14.04 | 260200 |
| 2025-01-15 | 13.97 | $14.05 | 254808 |
| 2025-01-14 | 13.96 | $13.96 | 213500 |
| 2025-01-13 | 13.96 | $13.95 | 120744 |
| 2025-01-10 | 13.96 | $13.91 | 249700 |
| 2025-01-08 | 13.97 | $14.00 | 125000 |
| 2025-01-07 | 13.96 | $13.99 | 155106 |
| 2025-01-06 | 13.96 | $13.98 | 90200 |
| 2025-01-03 | 13.96 | $13.96 | 132810 |
| 2025-01-02 | 13.96 | $13.92 | 166104 |
| 2024-12-31 | 13.96 | $13.94 | 117500 |
| 2024-12-30 | 13.96 | $13.96 | 128600 |
| 2024-12-27 | 13.96 | $13.97 | 96500 |
| 2024-12-26 | 13.96 | $14.00 | 135417 |
| 2024-12-24 | 13.96 | $13.98 | 463338 |
| 2024-12-23 | 13.95 | $13.91 | 141431 |
| 2024-12-20 | 13.96 | $13.87 | 253346 |
| 2024-12-19 | 13.97 | $13.79 | 528722 |
| 2024-12-18 | 13.99 | $13.90 | 171032 |
| 2024-12-17 | 14.00 | $14.02 | 251216 |
| 2024-12-16 | 13.99 | $14.04 | 141727 |
| 2024-12-13 | 13.99 | $14.04 | 108600 |
| 2024-12-12 | 13.98 | $14.01 | 151800 |
| 2024-12-11 | 13.98 | $14.02 | 389400 |
| 2024-12-10 | 13.98 | $13.95 | 407018 |
| 2024-12-09 | 13.98 | $13.98 | 472500 |
| 2024-12-06 | 13.98 | $14.04 | 131700 |
| 2024-12-05 | 13.97 | $13.98 | 242700 |
| 2024-12-04 | 13.97 | $14.03 | 107800 |
| 2024-12-03 | 13.97 | $14.01 | 107907 |
| 2024-12-02 | 13.96 | $14.00 | 132240 |
| 2024-11-29 | 13.96 | $13.98 | 52900 |
| 2024-11-27 | 13.96 | $13.96 | 213500 |
| 2024-11-26 | 13.96 | $13.96 | 127342 |
| 2024-11-25 | 13.95 | $13.94 | 159524 |
| 2024-11-22 | 13.96 | $13.93 | 99500 |
| 2024-11-21 | 13.96 | $13.93 | 128534 |
| 2024-11-20 | 13.96 | $13.98 | 194623 |
| 2024-11-19 | 13.96 | $13.98 | 161300 |
| 2024-11-18 | 13.96 | $13.96 | 99900 |
| 2024-11-15 | 13.96 | $13.92 | 801700 |
| 2024-11-14 | 13.96 | $14.00 | 130500 |
| 2024-11-13 | 13.96 | $13.99 | 403924 |
| 2024-11-12 | 13.95 | $14.00 | 87800 |
| 2024-11-11 | 13.95 | $14.02 | 168200 |
| 2024-11-08 | 13.94 | $14.03 | 301300 |
| 2024-11-07 | 13.93 | $13.97 | 204400 |
| 2024-11-06 | 13.93 | $13.98 | 228200 |
| 2024-11-05 | 13.92 | $13.94 | 104517 |
| 2024-11-04 | 13.92 | $13.91 | 121400 |
| 2024-11-01 | 13.92 | $13.90 | 207500 |
| 2024-10-31 | 13.93 | $13.87 | 187900 |
| 2024-10-30 | 13.93 | $13.93 | 193000 |
| 2024-10-29 | 13.93 | $13.91 | 196600 |
| 2024-10-28 | 13.93 | $13.93 | 79400 |
| 2024-10-25 | 13.93 | $13.92 | 144400 |
| 2024-10-24 | 13.94 | $13.88 | 80719 |
| 2024-10-23 | 13.94 | $13.97 | 235013 |
| 2024-10-22 | 13.94 | $13.99 | 85715 |
| 2024-10-21 | 13.93 | $13.98 | 92635 |
| 2024-10-18 | 13.93 | $13.98 | 197200 |
| 2024-10-17 | 13.92 | $13.97 | 328912 |
| 2024-10-16 | 13.92 | $13.94 | 133700 |
| 2024-10-15 | 13.92 | $13.91 | 119400 |
| 2024-10-14 | 13.92 | $13.97 | 128529 |
| 2024-10-11 | 13.91 | $13.95 | 523622 |
| 2024-10-10 | 13.91 | $13.94 | 213841 |
| 2024-10-09 | 13.91 | $13.95 | 215300 |
| 2024-10-08 | 13.90 | $13.90 | 269100 |
| 2024-10-07 | 13.90 | $13.90 | 132300 |
| 2024-10-04 | 13.90 | $13.94 | 128100 |
| 2024-10-03 | 13.90 | $13.91 | 203600 |
| 2024-10-02 | 13.89 | $13.92 | 206400 |
| 2024-10-01 | 13.89 | $13.91 | 172500 |
| 2024-09-30 | 13.89 | $13.94 | 230600 |
| 2024-09-27 | 13.88 | $13.93 | 66000 |
| 2024-09-26 | 13.88 | $13.93 | 144700 |
| 2024-09-25 | 13.87 | $13.93 | 601626 |
| 2024-09-24 | 13.87 | $13.91 | 150141 |
| 2024-09-23 | 13.86 | $13.86 | 164444 |
| 2024-09-20 | 13.87 | $13.87 | 143900 |
| 2024-09-19 | 13.86 | $13.89 | 126547 |
| 2024-09-18 | 13.86 | $13.93 | 130618 |
| 2024-09-17 | 13.86 | $13.92 | 123000 |
| 2024-09-16 | 13.85 | $13.89 | 196600 |
| 2024-09-13 | 13.84 | $13.92 | 214002 |
| 2024-09-12 | 13.84 | $13.91 | 200128 |
| 2024-09-11 | 13.83 | $13.88 | 100126 |
| 2024-09-10 | 13.82 | $13.81 | 56927 |
| 2024-09-09 | 13.82 | $13.83 | 71721 |
| 2024-09-06 | 13.82 | $13.76 | 115900 |
| 2024-09-05 | 13.83 | $13.83 | 307646 |
| 2024-09-04 | 13.83 | $13.83 | 124300 |
| 2024-09-03 | 13.83 | $13.81 | 186441 |
| 2024-08-30 | 13.83 | $13.85 | 188600 |
| 2024-08-29 | 13.83 | $13.87 | 105100 |
| 2024-08-28 | 13.83 | $13.85 | 102414 |
| 2024-08-27 | 13.82 | $13.86 | 141500 |
| 2024-08-26 | 13.82 | $13.89 | 138600 |
| 2024-08-23 | 13.81 | $13.87 | 129226 |
| 2024-08-22 | 13.81 | $13.82 | 51624 |
| 2024-08-21 | 13.80 | $13.93 | 104700 |
| 2024-08-20 | 13.79 | $13.88 | 136000 |
| 2024-08-19 | 13.78 | $13.92 | 60224 |
| 2024-08-16 | 13.77 | $13.91 | 303600 |
| 2024-08-15 | 13.75 | $13.90 | 92818 |
| 2024-08-14 | 13.74 | $13.85 | 160810 |
| 2024-08-13 | 13.72 | $13.83 | 75025 |
| 2024-08-12 | 13.71 | $13.76 | 56439 |
| 2024-08-09 | 13.71 | $13.74 | 153400 |
| 2024-08-08 | 13.71 | $13.71 | 109206 |
| 2024-08-07 | 13.71 | $13.56 | 139527 |
| 2024-08-06 | 13.72 | $13.62 | 109545 |
| 2024-08-05 | 13.73 | $13.51 | 193721 |
| 2024-08-02 | 13.75 | $13.66 | 216423 |
| 2024-08-01 | 13.76 | $13.73 | 119842 |
| 2024-07-31 | 13.77 | $13.78 | 98245 |
| 2024-07-30 | 13.77 | $13.71 | 108805 |
| 2024-07-29 | 13.77 | $13.72 | 118912 |
| 2024-07-26 | 13.78 | $13.72 | 343608 |
| 2024-07-25 | 13.78 | $13.67 | 223743 |
| 2024-07-24 | 13.80 | $13.80 | 79200 |
| 2024-07-23 | 13.80 | $13.80 | 227600 |
| 2024-07-22 | 13.80 | $13.84 | 193100 |
| 2024-07-19 | 13.79 | $13.79 | 32400 |
| 2024-07-18 | 13.79 | $13.81 | 140247 |
| 2024-07-17 | 13.79 | $13.80 | 87600 |
| 2024-07-16 | 13.79 | $13.84 | 87400 |
| 2024-07-15 | 13.78 | $13.82 | 123740 |
| 2024-07-12 | 13.78 | $13.84 | 47344 |
| 2024-07-11 | 13.77 | $13.83 | 74617 |
| 2024-07-10 | 13.76 | $13.83 | 68600 |
| 2024-07-09 | 13.76 | $13.80 | 119400 |
| 2024-07-08 | 13.75 | $13.79 | 81631 |
| 2024-07-05 | 13.75 | $13.76 | 79043 |
| 2024-07-03 | 13.75 | $13.79 | 89744 |
| 2024-07-02 | 13.74 | $13.76 | 84021 |
| 2024-07-01 | 13.74 | $13.73 | 107400 |
| 2024-06-28 | 13.74 | $13.72 | 73000 |
| 2024-06-27 | 13.75 | $13.75 | 82700 |
| 2024-06-26 | 13.75 | $13.75 | 132200 |
| 2024-06-25 | 13.74 | $13.76 | 447300 |
| 2024-06-24 | 13.74 | $13.71 | 64400 |
| 2024-06-21 | 13.75 | $13.67 | 81000 |
| 2024-06-20 | 13.75 | $13.71 | 252823 |
| 2024-06-18 | 13.76 | $13.79 | 318835 |
| 2024-06-17 | 13.76 | $13.78 | 85200 |
| 2024-06-14 | 13.75 | $13.80 | 113100 |
| 2024-06-13 | 13.75 | $13.80 | 172500 |
| 2024-06-12 | 13.74 | $13.74 | 96600 |
| 2024-06-11 | 13.74 | $13.75 | 85900 |
| 2024-06-10 | 13.74 | $13.77 | 150600 |
| 2024-06-07 | 13.74 | $13.75 | 231800 |
| 2024-06-06 | 13.74 | $13.75 | 158300 |
| 2024-06-05 | 13.74 | $13.77 | 116200 |
| 2024-06-04 | 13.73 | $13.77 | 94600 |
| 2024-06-03 | 13.73 | $13.74 | 63200 |
| 2024-05-31 | 13.73 | $13.74 | 72200 |
| 2024-05-30 | 13.73 | $13.76 | 198200 |
| 2024-05-29 | 13.73 | $13.70 | 161400 |
| 2024-05-28 | 13.73 | $13.73 | 104528 |
| 2024-05-24 | 13.73 | $13.75 | 80600 |
| 2024-05-23 | 13.73 | $13.69 | 121500 |
| 2024-05-22 | 13.73 | $13.83 | 123300 |
| 2024-05-21 | 13.72 | $13.84 | 52000 |
| 2024-05-20 | 13.71 | $13.80 | 111842 |
| 2024-05-17 | 13.70 | $13.77 | 80500 |
| 2024-05-16 | 13.69 | $13.80 | 87300 |
| 2024-05-15 | 13.68 | $13.82 | 109131 |
| 2024-05-14 | 13.66 | $13.77 | 140932 |
| 2024-05-13 | 13.65 | $13.75 | 133212 |
| 2024-05-10 | 13.64 | $13.74 | 82500 |
| 2024-05-09 | 13.63 | $13.75 | 55505 |
| 2024-05-08 | 13.62 | $13.72 | 141222 |
| 2024-05-07 | 13.60 | $13.73 | 44400 |
| 2024-05-06 | 13.59 | $13.70 | 102918 |
| 2024-05-03 | 13.58 | $13.67 | 101500 |
| 2024-05-02 | 13.57 | $13.70 | 194430 |
| 2024-05-01 | 13.56 | $13.60 | 85634 |
| 2024-04-30 | 13.55 | $13.55 | 172946 |
| 2024-04-29 | 13.55 | $13.59 | 104900 |
| 2024-04-26 | 13.55 | $13.56 | 116800 |
| 2024-04-25 | 13.55 | $13.54 | 68832 |
| 2024-04-24 | 13.55 | $13.56 | 86800 |
| 2024-04-23 | 13.55 | $13.57 | 137947 |
| 2024-04-22 | 13.55 | $13.56 | 87200 |
| 2024-04-19 | 13.54 | $13.48 | 167840 |
| 2024-04-18 | 13.55 | $13.47 | 207900 |
| 2024-04-17 | 13.56 | $13.46 | 299930 |
| 2024-04-16 | 13.57 | $13.48 | 265304 |
| 2024-04-15 | 13.58 | $13.43 | 418607 |
| 2024-04-12 | 13.59 | $13.52 | 134924 |
| 2024-04-11 | 13.60 | $13.58 | 114600 |
| 2024-04-10 | 13.60 | $13.52 | 513128 |
| 2024-04-09 | 13.61 | $13.63 | 107200 |
| 2024-04-08 | 13.61 | $13.62 | 69735 |
| 2024-04-05 | 13.61 | $13.62 | 802947 |
| 2024-04-04 | 13.61 | $13.60 | 153900 |
| 2024-04-03 | 13.61 | $13.62 | 190200 |
| 2024-04-02 | 13.61 | $13.61 | 83735 |
| 2024-04-01 | 13.61 | $13.67 | 138311 |
| 2024-03-28 | 13.60 | $13.67 | 206300 |
| 2024-03-27 | 13.60 | $13.70 | 385114 |
| 2024-03-26 | 13.59 | $13.60 | 99641 |
| 2024-03-25 | 13.58 | $13.60 | 284105 |
| 2024-03-22 | 13.58 | $13.59 | 57400 |
| 2024-03-21 | 13.58 | $13.62 | 122431 |
| 2024-03-20 | 13.58 | $13.68 | 110500 |
| 2024-03-19 | 13.57 | $13.62 | 119631 |
| 2024-03-18 | 13.56 | $13.52 | 142935 |
| 2024-03-15 | 13.57 | $13.57 | 69325 |
| 2024-03-14 | 13.57 | $13.59 | 151931 |
| 2024-03-13 | 13.56 | $13.62 | 84700 |
| 2024-03-12 | 13.56 | $13.57 | 242409 |
| 2024-03-11 | 13.56 | $13.59 | 74126 |
| 2024-03-08 | 13.55 | $13.60 | 97100 |
| 2024-03-07 | 13.55 | $13.59 | 129600 |
| 2024-03-06 | 13.54 | $13.60 | 139700 |
| 2024-03-05 | 13.54 | $13.60 | 90342 |
| 2024-03-04 | 13.53 | $13.55 | 107300 |
| 2024-03-01 | 13.53 | $13.59 | 111841 |
| 2024-02-29 | 13.52 | $13.59 | 128339 |
| 2024-02-28 | 13.52 | $13.52 | 86300 |
| 2024-02-27 | 13.51 | $13.57 | 99122 |
| 2024-02-26 | 13.51 | $13.48 | 70400 |
| 2024-02-23 | 13.51 | $13.54 | 69300 |
| 2024-02-22 | 13.51 | $13.52 | 127200 |
| 2024-02-21 | 13.51 | $13.55 | 256113 |
| 2024-02-20 | 13.50 | $13.54 | 192900 |
| 2024-02-16 | 13.50 | $13.56 | 208011 |
| 2024-02-15 | 13.49 | $13.51 | 114600 |
| 2024-02-14 | 13.49 | $13.54 | 84511 |
| 2024-02-13 | 13.49 | $13.46 | 224400 |
| 2024-02-12 | 13.49 | $13.57 | 346200 |
| 2024-02-09 | 13.48 | $13.52 | 64517 |
| 2024-02-08 | 13.48 | $13.45 | 43439 |
| 2024-02-07 | 13.48 | $13.49 | 83800 |
| 2024-02-06 | 13.48 | $13.44 | 140700 |
| 2024-02-05 | 13.48 | $13.43 | 123418 |
| 2024-02-02 | 13.49 | $13.49 | 85100 |
| 2024-02-01 | 13.49 | $13.50 | 257200 |
| 2024-01-31 | 13.49 | $13.40 | 93004 |
| 2024-01-30 | 13.49 | $13.51 | 161300 |
| 2024-01-29 | 13.49 | $13.54 | 330743 |
| 2024-01-26 | 13.49 | $13.51 | 239309 |
| 2024-01-25 | 13.48 | $13.52 | 85740 |
| 2024-01-24 | 13.48 | $13.56 | 90000 |
| 2024-01-23 | 13.47 | $13.56 | 122644 |
| 2024-01-22 | 13.46 | $13.56 | 128300 |
| 2024-01-19 | 13.45 | $13.53 | 100702 |
| 2024-01-18 | 13.45 | $13.47 | 114800 |
| 2024-01-17 | 13.44 | $13.43 | 180700 |
| 2024-01-16 | 13.44 | $13.46 | 320000 |
| 2024-01-12 | 13.44 | $13.49 | 214200 |
| 2024-01-11 | 13.44 | $13.47 | 142721 |
| 2024-01-10 | 13.43 | $13.47 | 176500 |
| 2024-01-09 | 13.43 | $13.48 | 75232 |
| 2024-01-08 | 13.43 | $13.49 | 195600 |
| 2024-01-05 | 13.42 | $13.35 | 88601 |
| 2024-01-04 | 13.43 | $13.36 | 103501 |
| 2024-01-03 | 13.43 | $13.36 | 117621 |
| 2024-01-02 | 13.44 | $13.48 | 333200 |
| 2023-12-29 | 13.44 | $13.48 | 136000 |
| 2023-12-28 | 13.43 | $13.48 | 323115 |
| 2023-12-27 | 13.43 | $13.45 | 1.0M |
| 2023-12-26 | 13.42 | $13.43 | 104300 |
| 2023-12-22 | 13.42 | $13.42 | 116900 |
| 2023-12-21 | 13.42 | $13.36 | 501000 |
| 2023-12-20 | 13.43 | $13.43 | 128600 |
| 2023-12-19 | 13.43 | $13.49 | 77800 |
| 2023-12-18 | 13.42 | $13.48 | 291400 |
| 2023-12-15 | 13.42 | $13.39 | 241424 |
| 2023-12-14 | 13.42 | $13.47 | 85000 |
| 2023-12-13 | 13.42 | $13.44 | 153000 |
| 2023-12-12 | 13.41 | $13.41 | 119945 |
| 2023-12-11 | 13.41 | $13.41 | 141528 |
| 2023-12-08 | 13.42 | $13.43 | 40137 |
| 2023-12-07 | 13.41 | $13.42 | 205800 |
| 2023-12-06 | 13.41 | $13.43 | 170700 |
| 2023-12-05 | 13.41 | $13.43 | 114823 |
| 2023-12-04 | 13.41 | $13.46 | 146841 |
| 2023-12-01 | 13.40 | $13.42 | 101600 |
| 2023-11-30 | 13.40 | $13.44 | 93800 |
| 2023-11-29 | 13.40 | $13.44 | 163126 |
| 2023-11-28 | 13.39 | $13.43 | 91003 |
| 2023-11-27 | 13.39 | $13.41 | 127610 |
| 2023-11-24 | 13.39 | $13.42 | 59700 |
| 2023-11-22 | 13.38 | $13.43 | 157800 |
| 2023-11-21 | 13.38 | $13.44 | 145426 |
| 2023-11-20 | 13.37 | $13.49 | 194700 |
| 2023-11-17 | 13.36 | $13.47 | 133100 |
| 2023-11-16 | 13.35 | $13.45 | 83100 |
| 2023-11-15 | 13.34 | $13.45 | 245700 |
| 2023-11-14 | 13.33 | $13.47 | 128044 |
| 2023-11-13 | 13.31 | $13.33 | 175441 |
| 2023-11-10 | 13.31 | $13.35 | 404800 |
| 2023-11-09 | 13.31 | $13.28 | 137200 |
| 2023-11-08 | 13.31 | $13.36 | 152200 |
| 2023-11-07 | 13.30 | $13.35 | 79100 |
| 2023-11-06 | 13.30 | $13.36 | 164200 |
| 2023-11-03 | 13.29 | $13.36 | 174747 |
| 2023-11-02 | 13.28 | $13.34 | 218000 |
| 2023-11-01 | 13.28 | $13.30 | 126300 |
| 2023-10-31 | 13.28 | $13.24 | 71020 |
| 2023-10-30 | 13.28 | $13.22 | 322449 |
| 2023-10-27 | 13.29 | $13.19 | 360000 |
| 2023-10-26 | 13.30 | $13.19 | 97900 |
| 2023-10-25 | 13.31 | $13.19 | 53849 |
| 2023-10-24 | 13.32 | $13.24 | 80700 |
| 2023-10-23 | 13.33 | $13.21 | 122000 |
| 2023-10-20 | 13.34 | $13.19 | 73439 |
| 2023-10-19 | 13.36 | $13.23 | 89600 |
| 2023-10-18 | 13.37 | $13.37 | 129318 |
| 2023-10-17 | 13.37 | $13.39 | 170023 |
| 2023-10-16 | 13.37 | $13.38 | 131800 |
| 2023-10-13 | 13.37 | $13.35 | 182310 |
| 2023-10-12 | 13.37 | $13.33 | 123304 |
| 2023-10-11 | 13.37 | $13.41 | 140700 |
| 2023-10-10 | 13.37 | $13.41 | 76226 |
| 2023-10-09 | 13.36 | $13.32 | 139600 |
| 2023-10-06 | 13.37 | $13.37 | 80936 |
| 2023-10-05 | 13.37 | $13.28 | 108327 |
| 2023-10-04 | 13.38 | $13.30 | 221300 |
| 2023-10-03 | 13.39 | $13.29 | 135400 |
| 2023-10-02 | 13.40 | $13.31 | 93338 |
| 2023-09-29 | 13.41 | $13.30 | 64424 |
| 2023-09-28 | 13.42 | $13.38 | 58619 |
| 2023-09-27 | 13.42 | $13.30 | 88649 |
| 2023-09-26 | 13.43 | $13.34 | 102500 |
| 2023-09-25 | 13.44 | $13.36 | 71500 |
| 2023-09-22 | 13.45 | $13.35 | 65400 |
| 2023-09-21 | 13.46 | $13.36 | 112300 |
| 2023-09-20 | 13.48 | $13.45 | 83142 |
| 2023-09-19 | 13.48 | $13.49 | 53042 |
| 2023-09-18 | 13.48 | $13.50 | 61225 |
| 2023-09-15 | 13.47 | $13.44 | 93300 |
| 2023-09-14 | 13.48 | $13.48 | 65200 |
| 2023-09-13 | 13.48 | $13.48 | 65200 |
| 2023-09-12 | 13.48 | $13.51 | 56900 |
| 2023-09-11 | 13.47 | $13.50 | 85700 |
| 2023-09-08 | 13.47 | $13.48 | 24800 |
| 2023-09-07 | 13.47 | $13.47 | 51508 |
| 2023-09-06 | 13.47 | $13.49 | 70400 |
| 2023-09-05 | 13.47 | $13.42 | 80935 |
| 2023-09-01 | 13.47 | $13.51 | 44338 |
| 2023-08-31 | 13.47 | $13.48 | 70729 |
| 2023-08-30 | 13.47 | $13.49 | 75745 |
| 2023-08-29 | 13.47 | $13.49 | 85000 |
| 2023-08-28 | 13.46 | $13.45 | 60100 |
| 2023-08-25 | 13.46 | $13.41 | 19800 |
| 2023-08-24 | 13.47 | $13.42 | 72700 |
| 2023-08-23 | 13.48 | $13.49 | 75100 |
| 2023-08-22 | 13.47 | $13.45 | 106329 |
| 2023-08-21 | 13.48 | $13.47 | 43741 |
| 2023-08-18 | 13.48 | $13.45 | 91048 |
| 2023-08-17 | 13.48 | $13.40 | 73911 |
| 2023-08-16 | 13.49 | $13.46 | 113408 |
| 2023-08-15 | 13.49 | $13.49 | 127643 |
| 2023-08-14 | 13.49 | $13.50 | 71526 |
| 2023-08-11 | 13.49 | $13.48 | 77700 |
| 2023-08-10 | 13.49 | $13.50 | 192800 |
| 2023-08-09 | 13.49 | $13.47 | 100400 |
| 2023-08-08 | 13.49 | $13.46 | 75900 |
| 2023-08-07 | 13.50 | $13.44 | 117614 |
| 2023-08-04 | 13.50 | $13.48 | 71731 |
| 2023-08-03 | 13.51 | $13.48 | 42937 |
| 2023-08-02 | 13.51 | $13.45 | 84325 |
| 2023-08-01 | 13.51 | $13.51 | 77100 |
| 2023-07-31 | 13.51 | $13.52 | 63800 |
| 2023-07-28 | 13.51 | $13.52 | 58019 |
| 2023-07-27 | 13.51 | $13.48 | 62341 |
| 2023-07-26 | 13.52 | $13.49 | 73000 |
| 2023-07-25 | 13.52 | $13.51 | 54205 |
| 2023-07-24 | 13.52 | $13.50 | 60800 |
| 2023-07-21 | 13.52 | $13.53 | 69548 |
| 2023-07-20 | 13.52 | $13.49 | 45120 |
| 2023-07-19 | 13.53 | $13.60 | 79221 |
| 2023-07-18 | 13.52 | $13.58 | 387900 |
| 2023-07-17 | 13.51 | $13.57 | 85900 |
| 2023-07-14 | 13.51 | $13.58 | 103300 |
| 2023-07-13 | 13.50 | $13.56 | 61140 |
| 2023-07-12 | 13.49 | $13.55 | 64800 |
| 2023-07-11 | 13.49 | $13.58 | 254330 |
| 2023-07-10 | 13.48 | $13.50 | 67400 |
| 2023-07-07 | 13.47 | $13.41 | 109500 |
| 2023-07-06 | 13.48 | $13.50 | 168300 |
| 2023-07-05 | 13.48 | $13.51 | 56800 |
| 2023-07-03 | 13.47 | $13.51 | 54100 |
| 2023-06-30 | 13.47 | $13.50 | 115700 |
| 2023-06-29 | 13.47 | $13.51 | 47200 |
| 2023-06-28 | 13.46 | $13.47 | 37830 |
| 2023-06-27 | 13.46 | $13.46 | 139323 |
| 2023-06-26 | 13.46 | $13.40 | 107530 |
| 2023-06-23 | 13.47 | $13.45 | 86213 |
| 2023-06-22 | 13.47 | $13.49 | 83320 |
| 2023-06-21 | 13.47 | $13.54 | 85800 |
| 2023-06-20 | 13.46 | $13.54 | 63800 |
| 2023-06-16 | 13.45 | $13.51 | 98600 |
| 2023-06-15 | 13.45 | $13.54 | 67105 |
| 2023-06-14 | 13.44 | $13.53 | 175139 |
| 2023-06-13 | 13.43 | $13.53 | 55000 |
| 2023-06-12 | 13.42 | $13.45 | 96305 |
| 2023-06-09 | 13.41 | $13.48 | 210600 |
| 2023-06-08 | 13.40 | $13.53 | 76730 |
| 2023-06-07 | 13.39 | $13.45 | 499300 |
| 2023-06-06 | 13.39 | $13.48 | 174300 |
| 2023-06-05 | 13.38 | $13.48 | 75642 |
| 2023-06-02 | 13.36 | $13.45 | 89300 |
| 2023-06-01 | 13.36 | $13.33 | 160113 |
| 2023-05-31 | 13.36 | $13.31 | 59400 |
| 2023-05-30 | 13.36 | $13.36 | 373947 |
| 2023-05-26 | 13.36 | $13.31 | 70920 |
| 2023-05-25 | 13.37 | $13.34 | 98200 |
| 2023-05-24 | 13.37 | $13.40 | 59400 |
| 2023-05-23 | 13.37 | $13.42 | 54125 |
| 2023-05-22 | 13.36 | $13.45 | 55028 |
| 2023-05-19 | 13.35 | $13.42 | 64422 |
| 2023-05-18 | 13.35 | $13.36 | 91103 |
| 2023-05-17 | 13.35 | $13.38 | 71900 |
| 2023-05-16 | 13.34 | $13.35 | 63403 |
| 2023-05-15 | 13.34 | $13.44 | 175042 |
| 2023-05-12 | 13.33 | $13.39 | 43100 |
| 2023-05-11 | 13.33 | $13.41 | 68600 |
| 2023-05-10 | 13.32 | $13.37 | 65620 |
| 2023-05-09 | 13.31 | $13.36 | 88615 |
| 2023-05-08 | 13.31 | $13.38 | 66500 |
| 2023-05-05 | 13.30 | $13.30 | 88300 |
| 2023-05-04 | 13.30 | $13.31 | 91527 |
| 2023-05-03 | 13.30 | $13.35 | 66300 |
| 2023-05-02 | 13.29 | $13.32 | 75500 |
| 2023-05-01 | 13.29 | $13.39 | 30449 |
| 2023-04-28 | 13.28 | $13.29 | 34600 |
| 2023-04-27 | 13.27 | $13.32 | 16926 |
| 2023-04-26 | 13.27 | $13.22 | 100700 |
| 2023-04-25 | 13.28 | $13.27 | 90900 |
| 2023-04-24 | 13.28 | $13.32 | 45700 |
| 2023-04-21 | 13.27 | $13.31 | 42100 |
| 2023-04-20 | 13.27 | $13.24 | 32100 |
| 2023-04-19 | 13.27 | $13.39 | 51000 |
| 2023-04-18 | 13.26 | $13.40 | 72946 |
| 2023-04-17 | 13.24 | $13.32 | 73516 |
| 2023-04-14 | 13.23 | $13.36 | 70817 |
| 2023-04-13 | 13.22 | $13.35 | 88945 |
| 2023-04-12 | 13.21 | $13.29 | 77922 |
| 2023-04-11 | 13.20 | $13.29 | 37000 |
| 2023-04-10 | 13.19 | $13.22 | 51500 |
| 2023-04-06 | 13.19 | $13.30 | 64620 |
| 2023-04-05 | 13.17 | $13.25 | 104200 |
| 2023-04-04 | 13.17 | $13.30 | 213900 |
| 2023-04-03 | 13.15 | $13.26 | 25930 |
| 2023-03-31 | 13.14 | $13.24 | 75444 |
| 2023-03-30 | 13.13 | $13.24 | 87628 |
| 2023-03-29 | 13.12 | $13.17 | 48924 |
| 2023-03-28 | 13.11 | $13.10 | 40000 |
| 2023-03-27 | 13.11 | $13.06 | 73100 |
| 2023-03-24 | 13.12 | $13.08 | 76423 |
| 2023-03-23 | 13.12 | $13.06 | 26424 |
| 2023-03-22 | 13.13 | $13.11 | 44000 |
| 2023-03-21 | 13.13 | $13.18 | 43000 |
| 2023-03-20 | 13.13 | $13.10 | 295100 |
| 2023-03-17 | 13.13 | $13.07 | 88200 |
| 2023-03-16 | 13.14 | $13.17 | 43000 |
| 2023-03-15 | 13.13 | $13.10 | 21000 |
| 2023-03-14 | 13.14 | $13.14 | 50115 |
| 2023-03-13 | 13.14 | $12.99 | 24206 |
| 2023-03-10 | 13.15 | $12.92 | 32800 |
| 2023-03-09 | 13.18 | $13.13 | 72100 |
| 2023-03-08 | 13.18 | $13.18 | 54400 |
| 2023-03-07 | 13.18 | $13.16 | 63204 |
| 2023-03-06 | 13.18 | $13.23 | 29509 |
| 2023-03-03 | 13.18 | $13.24 | 80300 |
| 2023-03-02 | 13.17 | $13.18 | 41400 |
| 2023-03-01 | 13.17 | $13.10 | 13739 |
| 2023-02-28 | 13.18 | $13.12 | 41400 |
| 2023-02-27 | 13.18 | $13.08 | 68411 |
| 2023-02-24 | 13.20 | $13.14 | 42200 |
| 2023-02-23 | 13.20 | $13.15 | 60800 |
| 2023-02-22 | 13.21 | $13.18 | 252100 |
| 2023-02-21 | 13.21 | $13.17 | 116100 |
| 2023-02-17 | 13.21 | $13.24 | 36400 |
| 2023-02-16 | 13.21 | $13.30 | 94834 |
| 2023-02-15 | 13.20 | $13.33 | 15212 |
| 2023-02-14 | 13.19 | $13.29 | 79037 |
| 2023-02-13 | 13.18 | $13.28 | 54000 |
| 2023-02-10 | 13.17 | $13.22 | 14600 |
| 2023-02-09 | 13.16 | $13.23 | 81704 |
| 2023-02-08 | 13.15 | $13.27 | 33706 |
| 2023-02-07 | 13.14 | $13.32 | 62900 |
| 2023-02-06 | 13.12 | $13.25 | 25000 |
| 2023-02-03 | 13.11 | $13.29 | 68300 |
| 2023-02-02 | 13.09 | $13.27 | 39010 |
| 2023-02-01 | 13.07 | $13.31 | 40600 |
| 2023-01-31 | 13.05 | $13.22 | 123542 |
| 2023-01-30 | 13.03 | $13.11 | 97434 |
| 2023-01-27 | 13.02 | $13.24 | 64500 |
| 2023-01-26 | 13.00 | $13.15 | 33514 |
| 2023-01-25 | 12.98 | $13.20 | 102900 |
| 2023-01-24 | 12.96 | $13.20 | 258500 |
| 2023-01-23 | 12.93 | $13.20 | 301700 |
| 2023-01-20 | 12.90 | $13.10 | 100800 |
| 2023-01-19 | 12.88 | $12.95 | 54234 |
| 2023-01-18 | 12.88 | $13.05 | 78200 |
| 2023-01-17 | 12.86 | $13.13 | 30800 |
| 2023-01-13 | 12.83 | $13.06 | 42300 |
| 2023-01-12 | 12.80 | $13.07 | 37200 |
| 2023-01-11 | 12.78 | $12.99 | 30300 |
| 2023-01-10 | 12.75 | $12.89 | 16211 |
| 2023-01-09 | 12.74 | $12.85 | 30000 |
| 2023-01-06 | 12.73 | $12.89 | 42120 |
| 2023-01-05 | 12.71 | $12.72 | 21533 |
| 2023-01-04 | 12.71 | $12.76 | 51900 |
| 2023-01-03 | 12.70 | $12.68 | 43714 |
| 2022-12-30 | 12.71 | $12.69 | 206100 |
| 2022-12-29 | 12.71 | $12.76 | 28900 |
| 2022-12-28 | 12.70 | $12.64 | 70324 |
| 2022-12-27 | 12.71 | $12.71 | 18400 |
| 2022-12-23 | 12.71 | $12.73 | 37200 |
| 2022-12-22 | 12.71 | $12.66 | 21300 |
| 2022-12-21 | 12.71 | $12.86 | 30400 |
| 2022-12-20 | 12.69 | $12.73 | 16900 |
| 2022-12-19 | 12.69 | $12.75 | 40100 |
| 2022-12-16 | 12.68 | $12.69 | 74500 |
| 2022-12-15 | 12.68 | $12.76 | 32900 |
| 2022-12-14 | 12.68 | $12.84 | 59000 |
| 2022-12-13 | 12.66 | $12.80 | 24300 |
| 2022-12-12 | 12.64 | $12.73 | 222913 |
| 2022-12-09 | 12.64 | $12.77 | 105800 |
| 2022-12-08 | 12.62 | $12.75 | 78040 |
| 2022-12-07 | 12.61 | $12.71 | 31400 |
| 2022-12-06 | 12.60 | $12.68 | 149524 |
| 2022-12-05 | 12.59 | $12.74 | 40818 |
| 2022-12-02 | 12.57 | $12.82 | 36302 |
| 2022-12-01 | 12.55 | $12.80 | 29500 |
| 2022-11-30 | 12.52 | $12.79 | 27400 |
| 2022-11-29 | 12.49 | $12.64 | 25600 |
| 2022-11-28 | 12.48 | $12.66 | 15200 |
| 2022-11-25 | 12.46 | $12.68 | 19300 |
| 2022-11-23 | 12.43 | $12.69 | 31111 |
| 2022-11-22 | 12.41 | $12.65 | 14523 |
| 2022-11-21 | 12.38 | $12.59 | 34600 |
| 2022-11-18 | 12.36 | $12.59 | 39731 |
| 2022-11-17 | 12.33 | $12.55 | 22100 |
| 2022-11-16 | 12.31 | $12.57 | 62409 |
| 2022-11-15 | 12.28 | $12.57 | 89134 |
| 2022-11-14 | 12.25 | $12.52 | 46700 |
| 2022-11-11 | 12.22 | $12.51 | 69539 |
| 2022-11-10 | 12.19 | $12.47 | 28900 |
| 2022-11-09 | 12.16 | $12.19 | 43600 |
| 2022-11-08 | 12.16 | $12.31 | 34300 |
| 2022-11-07 | 12.15 | $12.36 | 69746 |
| 2022-11-04 | 12.12 | $12.25 | 68000 |
| 2022-11-03 | 12.11 | $12.12 | 56600 |
| 2022-11-02 | 12.11 | $12.17 | 33803 |
| 2022-11-01 | 12.10 | $12.30 | 9800 |
| 2022-10-31 | 12.08 | $12.27 | 75100 |
| 2022-10-28 | 12.06 | $12.31 | 14300 |
| 2022-10-27 | 12.04 | $12.16 | 30200 |
| 2022-10-26 | 12.02 | $12.19 | 14614 |
| 2022-10-25 | 12.01 | $12.20 | 26200 |
| 2022-10-24 | 11.99 | $12.10 | 23000 |
| 2022-10-21 | 11.97 | $12.02 | 70425 |
| 2022-10-20 | 11.97 | $11.88 | 50332 |
| 2022-10-19 | 11.98 | $11.87 | 48720 |
| 2022-10-18 | 11.99 | $12.00 | 49729 |
| 2022-10-17 | 11.99 | $11.93 | 61800 |
| 2022-10-14 | 11.99 | $11.65 | 63604 |
| 2022-10-13 | 12.03 | $11.93 | 41833 |
| 2022-10-12 | 12.04 | $11.76 | 34434 |
| 2022-10-11 | 12.07 | $11.77 | 23243 |
| 2022-10-10 | 12.10 | $11.81 | 53000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.53
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.90
Average
13.70
Maximum
14.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.53 | $14.56 | 314346 |
| 2026-07-22 | 14.53 | $14.57 | 498100 |
| 2026-07-21 | 14.52 | $14.56 | 199236 |
| 2026-07-20 | 14.51 | $14.50 | 171722 |
| 2026-07-17 | 14.51 | $14.53 | 392700 |
| 2026-07-16 | 14.51 | $14.57 | 337000 |
| 2026-07-15 | 14.50 | $14.57 | 327908 |
| 2026-07-14 | 14.49 | $14.57 | 368714 |
| 2026-07-13 | 14.48 | $14.55 | 232620 |
| 2026-07-10 | 14.47 | $14.53 | 336840 |
| 2026-07-09 | 14.46 | $14.50 | 202200 |
| 2026-07-08 | 14.46 | $14.44 | 210200 |
| 2026-07-07 | 14.46 | $14.51 | 320800 |
| 2026-07-06 | 14.45 | $14.48 | 325008 |
| 2026-07-02 | 14.45 | $14.51 | 432400 |
| 2026-07-01 | 14.44 | $14.48 | 413500 |
| 2026-06-30 | 14.44 | $14.45 | 363623 |
| 2026-06-29 | 14.44 | $14.46 | 261800 |
| 2026-06-26 | 14.44 | $14.40 | 272639 |
| 2026-06-25 | 14.44 | $14.38 | 252924 |
| 2026-06-24 | 14.45 | $14.40 | 205200 |
| 2026-06-23 | 14.45 | $14.49 | 340300 |
| 2026-06-22 | 14.45 | $14.44 | 434349 |
| 2026-06-18 | 14.45 | $14.49 | 184008 |
| 2026-06-17 | 14.44 | $14.46 | 270000 |
| 2026-06-16 | 14.44 | $14.48 | 391900 |
| 2026-06-15 | 14.44 | $14.46 | 428700 |
| 2026-06-12 | 14.43 | $14.43 | 550121 |
| 2026-06-11 | 14.43 | $14.45 | 276100 |
| 2026-06-10 | 14.43 | $14.40 | 269400 |
| 2026-06-09 | 14.44 | $14.42 | 244700 |
| 2026-06-08 | 14.44 | $14.42 | 323745 |
| 2026-06-05 | 14.44 | $14.40 | 439600 |
| 2026-06-04 | 14.44 | $14.48 | 297825 |
| 2026-06-03 | 14.44 | $14.44 | 271447 |
| 2026-06-02 | 14.43 | $14.39 | 661400 |
| 2026-06-01 | 14.44 | $14.47 | 377515 |
| 2026-05-29 | 14.43 | $14.47 | 265100 |
| 2026-05-28 | 14.43 | $14.46 | 251027 |
| 2026-05-27 | 14.42 | $14.44 | 349200 |
| 2026-05-26 | 14.42 | $14.44 | 350000 |
| 2026-05-22 | 14.42 | $14.44 | 216200 |
| 2026-05-21 | 14.41 | $14.41 | 290600 |
| 2026-05-20 | 14.41 | $14.42 | 267035 |
| 2026-05-19 | 14.41 | $14.46 | 231600 |
| 2026-05-18 | 14.40 | $14.44 | 271900 |
| 2026-05-15 | 14.40 | $14.40 | 367200 |
| 2026-05-14 | 14.40 | $14.42 | 285300 |
| 2026-05-13 | 14.39 | $14.42 | 319413 |
| 2026-05-12 | 14.39 | $14.43 | 440047 |
| 2026-05-11 | 14.39 | $14.41 | 427600 |
| 2026-05-08 | 14.38 | $14.40 | 344443 |
| 2026-05-07 | 14.38 | $14.41 | 258900 |
| 2026-05-06 | 14.38 | $14.42 | 274300 |
| 2026-05-05 | 14.37 | $14.42 | 239800 |
| 2026-05-04 | 14.36 | $14.37 | 385200 |
| 2026-05-01 | 14.36 | $14.39 | 229400 |
| 2026-04-30 | 14.35 | $14.39 | 390700 |
| 2026-04-29 | 14.34 | $14.35 | 468200 |
| 2026-04-28 | 14.34 | $14.32 | 667426 |
| 2026-04-27 | 14.33 | $14.31 | 521800 |
| 2026-04-24 | 14.33 | $14.35 | 221425 |
| 2026-04-23 | 14.31 | $14.34 | 1.2M |
| 2026-04-22 | 14.30 | $14.43 | 230500 |
| 2026-04-21 | 14.28 | $14.39 | 376507 |
| 2026-04-20 | 14.26 | $14.41 | 269213 |
| 2026-04-17 | 14.24 | $14.43 | 240200 |
| 2026-04-16 | 14.21 | $14.39 | 209519 |
| 2026-04-15 | 14.18 | $14.35 | 174900 |
| 2026-04-14 | 14.16 | $14.38 | 522600 |
| 2026-04-13 | 14.14 | $14.34 | 246100 |
| 2026-04-10 | 14.12 | $14.24 | 161500 |
| 2026-04-09 | 14.10 | $14.27 | 409600 |
| 2026-04-08 | 14.09 | $14.27 | 154600 |
| 2026-04-07 | 14.07 | $14.10 | 631600 |
| 2026-04-06 | 14.07 | $14.15 | 378214 |
| 2026-04-02 | 14.06 | $14.08 | 376600 |
| 2026-04-01 | 14.07 | $14.11 | 363130 |
| 2026-03-31 | 14.07 | $14.08 | 566833 |
| 2026-03-30 | 14.07 | $13.87 | 391734 |
| 2026-03-27 | 14.10 | $13.87 | 314000 |
| 2026-03-26 | 14.12 | $13.95 | 254630 |
| 2026-03-25 | 14.15 | $14.15 | 241617 |
| 2026-03-24 | 14.15 | $14.11 | 277401 |
| 2026-03-23 | 14.16 | $14.12 | 400300 |
| 2026-03-20 | 14.17 | $14.02 | 341100 |
| 2026-03-19 | 14.18 | $14.09 | 336901 |
| 2026-03-18 | 14.20 | $14.10 | 237900 |
| 2026-03-17 | 14.21 | $14.22 | 202500 |
| 2026-03-16 | 14.21 | $14.14 | 250000 |
| 2026-03-13 | 14.22 | $14.12 | 283800 |
| 2026-03-12 | 14.23 | $14.12 | 656300 |
| 2026-03-11 | 14.25 | $14.23 | 936800 |
| 2026-03-10 | 14.25 | $14.21 | 317900 |
| 2026-03-09 | 14.25 | $14.18 | 413917 |
| 2026-03-06 | 14.26 | $14.18 | 339400 |
| 2026-03-05 | 14.27 | $14.26 | 300944 |
| 2026-03-04 | 14.28 | $14.25 | 176800 |
| 2026-03-03 | 14.28 | $14.25 | 342521 |
| 2026-03-02 | 14.28 | $14.29 | 625500 |
| 2026-02-27 | 14.28 | $14.28 | 237600 |
| 2026-02-26 | 14.28 | $14.31 | 777300 |
| 2026-02-25 | 14.28 | $14.30 | 371349 |
| 2026-02-24 | 14.28 | $14.26 | 710718 |
| 2026-02-23 | 14.29 | $14.21 | 325600 |
| 2026-02-20 | 14.30 | $14.27 | 443600 |
| 2026-02-19 | 14.30 | $14.24 | 310900 |
| 2026-02-18 | 14.31 | $14.32 | 417700 |
| 2026-02-17 | 14.30 | $14.28 | 280048 |
| 2026-02-13 | 14.31 | $14.26 | 228042 |
| 2026-02-12 | 14.31 | $14.22 | 353945 |
| 2026-02-11 | 14.32 | $14.34 | 378900 |
| 2026-02-10 | 14.32 | $14.35 | 177908 |
| 2026-02-09 | 14.32 | $14.34 | 218600 |
| 2026-02-06 | 14.32 | $14.35 | 455000 |
| 2026-02-05 | 14.31 | $14.26 | 407514 |
| 2026-02-04 | 14.32 | $14.31 | 448600 |
| 2026-02-03 | 14.32 | $14.31 | 363948 |
| 2026-02-02 | 14.32 | $14.34 | 273400 |
| 2026-01-30 | 14.32 | $14.32 | 417100 |
| 2026-01-29 | 14.32 | $14.28 | 650000 |
| 2026-01-28 | 14.33 | $14.33 | 314700 |
| 2026-01-27 | 14.33 | $14.32 | 349500 |
| 2026-01-26 | 14.33 | $14.32 | 371200 |
| 2026-01-23 | 14.33 | $14.32 | 453900 |
| 2026-01-22 | 14.33 | $14.29 | 1.1M |
| 2026-01-21 | 14.33 | $14.32 | 201600 |
| 2026-01-20 | 14.33 | $14.31 | 473836 |
| 2026-01-16 | 14.33 | $14.32 | 1.1M |
| 2026-01-15 | 14.33 | $14.32 | 965700 |
| 2026-01-14 | 14.33 | $14.32 | 319900 |
| 2026-01-13 | 14.33 | $14.37 | 959640 |
| 2026-01-12 | 14.33 | $14.38 | 871334 |
| 2026-01-09 | 14.32 | $14.36 | 168838 |
| 2026-01-08 | 14.31 | $14.36 | 228700 |
| 2026-01-07 | 14.31 | $14.31 | 225500 |
| 2026-01-06 | 14.30 | $14.36 | 257717 |
| 2026-01-05 | 14.30 | $14.33 | 326016 |
| 2026-01-02 | 14.29 | $14.28 | 190400 |
| 2025-12-31 | 14.29 | $14.32 | 265101 |
| 2025-12-30 | 14.29 | $14.33 | 248502 |
| 2025-12-29 | 14.28 | $14.31 | 327936 |
| 2025-12-26 | 14.28 | $14.28 | 175222 |
| 2025-12-24 | 14.27 | $14.33 | 162300 |
| 2025-12-23 | 14.27 | $14.27 | 348400 |
| 2025-12-22 | 14.26 | $14.33 | 445616 |
| 2025-12-19 | 14.26 | $14.30 | 287400 |
| 2025-12-18 | 14.25 | $14.28 | 248728 |
| 2025-12-17 | 14.24 | $14.20 | 961600 |
| 2025-12-16 | 14.25 | $14.28 | 337200 |
| 2025-12-15 | 14.24 | $14.30 | 263400 |
| 2025-12-12 | 14.23 | $14.23 | 313130 |
| 2025-12-11 | 14.23 | $14.32 | 507800 |
| 2025-12-10 | 14.22 | $14.30 | 361000 |
| 2025-12-09 | 14.21 | $14.20 | 219900 |
| 2025-12-08 | 14.21 | $14.25 | 299800 |
| 2025-12-05 | 14.21 | $14.21 | 205100 |
| 2025-12-04 | 14.21 | $14.22 | 322219 |
| 2025-12-03 | 14.20 | $14.27 | 322601 |
| 2025-12-02 | 14.20 | $14.20 | 317700 |
| 2025-12-01 | 14.20 | $14.23 | 384239 |
| 2025-11-28 | 14.19 | $14.27 | 276400 |
| 2025-11-26 | 14.19 | $14.22 | 481442 |
| 2025-11-25 | 14.18 | $14.19 | 471400 |
| 2025-11-24 | 14.19 | $14.19 | 481500 |
| 2025-11-21 | 14.19 | $14.12 | 213700 |
| 2025-11-20 | 14.19 | $14.14 | 386811 |
| 2025-11-19 | 14.20 | $14.15 | 256721 |
| 2025-11-18 | 14.21 | $14.18 | 250938 |
| 2025-11-17 | 14.21 | $14.15 | 330536 |
| 2025-11-14 | 14.22 | $14.22 | 287343 |
| 2025-11-13 | 14.22 | $14.19 | 293000 |
| 2025-11-12 | 14.22 | $14.20 | 929046 |
| 2025-11-11 | 14.22 | $14.27 | 214600 |
| 2025-11-10 | 14.21 | $14.25 | 222600 |
| 2025-11-07 | 14.21 | $14.23 | 226405 |
| 2025-11-06 | 14.21 | $14.21 | 649000 |
| 2025-11-05 | 14.21 | $14.22 | 197516 |
| 2025-11-04 | 14.21 | $14.17 | 313000 |
| 2025-11-03 | 14.21 | $14.21 | 290444 |
| 2025-10-31 | 14.22 | $14.16 | 393513 |
| 2025-10-30 | 14.22 | $14.19 | 589500 |
| 2025-10-29 | 14.22 | $14.21 | 298933 |
| 2025-10-28 | 14.23 | $14.22 | 215122 |
| 2025-10-27 | 14.23 | $14.23 | 302822 |
| 2025-10-24 | 14.22 | $14.21 | 220835 |
| 2025-10-23 | 14.22 | $14.27 | 222100 |
| 2025-10-22 | 14.22 | $14.21 | 266900 |
| 2025-10-21 | 14.22 | $14.26 | 154207 |
| 2025-10-20 | 14.21 | $14.21 | 231635 |
| 2025-10-17 | 14.21 | $14.24 | 344442 |
| 2025-10-16 | 14.21 | $14.20 | 199100 |
| 2025-10-15 | 14.21 | $14.23 | 317600 |
| 2025-10-14 | 14.21 | $14.23 | 401722 |
| 2025-10-13 | 14.20 | $14.22 | 318607 |
| 2025-10-10 | 14.20 | $14.18 | 155500 |
| 2025-10-09 | 14.20 | $14.23 | 376936 |
| 2025-10-08 | 14.20 | $14.24 | 418582 |
| 2025-10-07 | 14.20 | $14.22 | 360720 |
| 2025-10-06 | 14.19 | $14.21 | 403100 |
| 2025-10-03 | 14.19 | $14.17 | 321400 |
| 2025-10-02 | 14.20 | $14.22 | 275843 |
| 2025-10-01 | 14.19 | $14.21 | 386800 |
| 2025-09-30 | 14.19 | $14.21 | 314300 |
| 2025-09-29 | 14.19 | $14.19 | 205800 |
| 2025-09-26 | 14.19 | $14.19 | 272741 |
| 2025-09-25 | 14.19 | $14.13 | 334237 |
| 2025-09-24 | 14.20 | $14.14 | 192832 |
| 2025-09-23 | 14.20 | $14.12 | 309600 |
| 2025-09-22 | 14.21 | $14.20 | 207100 |
| 2025-09-19 | 14.21 | $14.22 | 194000 |
| 2025-09-18 | 14.21 | $14.25 | 181830 |
| 2025-09-17 | 14.20 | $14.24 | 276600 |
| 2025-09-16 | 14.20 | $14.23 | 195100 |
| 2025-09-15 | 14.20 | $14.24 | 294100 |
| 2025-09-12 | 14.19 | $14.21 | 139615 |
| 2025-09-11 | 14.19 | $14.18 | 284900 |
| 2025-09-10 | 14.19 | $14.22 | 359500 |
| 2025-09-09 | 14.19 | $14.20 | 292249 |
| 2025-09-08 | 14.19 | $14.21 | 263100 |
| 2025-09-05 | 14.18 | $14.20 | 276600 |
| 2025-09-04 | 14.18 | $14.19 | 205500 |
| 2025-09-03 | 14.18 | $14.18 | 192900 |
| 2025-09-02 | 14.18 | $14.13 | 280500 |
| 2025-08-29 | 14.19 | $14.18 | 245117 |
| 2025-08-28 | 14.19 | $14.19 | 247400 |
| 2025-08-27 | 14.19 | $14.18 | 191506 |
| 2025-08-26 | 14.19 | $14.18 | 144230 |
| 2025-08-25 | 14.18 | $14.16 | 129100 |
| 2025-08-22 | 14.19 | $14.17 | 259300 |
| 2025-08-21 | 14.19 | $14.21 | 393701 |
| 2025-08-20 | 14.18 | $14.21 | 235800 |
| 2025-08-19 | 14.18 | $14.20 | 159300 |
| 2025-08-18 | 14.18 | $14.22 | 218540 |
| 2025-08-15 | 14.17 | $14.22 | 157200 |
| 2025-08-14 | 14.16 | $14.15 | 321014 |
| 2025-08-13 | 14.17 | $14.22 | 366300 |
| 2025-08-12 | 14.16 | $14.20 | 238328 |
| 2025-08-11 | 14.16 | $14.15 | 132520 |
| 2025-08-08 | 14.16 | $14.19 | 202510 |
| 2025-08-07 | 14.15 | $14.16 | 310035 |
| 2025-08-06 | 14.15 | $14.17 | 339630 |
| 2025-08-05 | 14.15 | $14.14 | 160000 |
| 2025-08-04 | 14.15 | $14.16 | 310200 |
| 2025-08-01 | 14.15 | $14.11 | 468300 |
| 2025-07-31 | 14.15 | $14.14 | 342500 |
| 2025-07-30 | 14.15 | $14.15 | 315548 |
| 2025-07-29 | 14.15 | $14.15 | 213000 |
| 2025-07-28 | 14.14 | $14.15 | 341500 |
| 2025-07-25 | 14.14 | $14.13 | 258919 |
| 2025-07-24 | 14.14 | $14.20 | 277700 |
| 2025-07-23 | 14.13 | $14.15 | 238137 |
| 2025-07-22 | 14.13 | $14.18 | 316205 |
| 2025-07-21 | 14.12 | $14.19 | 271731 |
| 2025-07-18 | 14.11 | $14.16 | 144600 |
| 2025-07-17 | 14.10 | $14.16 | 260017 |
| 2025-07-16 | 14.09 | $14.10 | 349400 |
| 2025-07-15 | 14.09 | $14.11 | 221000 |
| 2025-07-14 | 14.08 | $14.14 | 251700 |
| 2025-07-11 | 14.07 | $14.14 | 232700 |
| 2025-07-10 | 14.06 | $14.15 | 342800 |
| 2025-07-09 | 14.05 | $14.06 | 188047 |
| 2025-07-08 | 14.05 | $14.09 | 519427 |
| 2025-07-07 | 14.04 | $14.08 | 439300 |
| 2025-07-03 | 14.04 | $14.12 | 211207 |
| 2025-07-02 | 14.03 | $14.11 | 290700 |
| 2025-07-01 | 14.01 | $14.10 | 323440 |
| 2025-06-30 | 14.00 | $14.04 | 740214 |
| 2025-06-27 | 14.00 | $14.04 | 206200 |
| 2025-06-26 | 13.99 | $14.01 | 223500 |
| 2025-06-25 | 13.99 | $14.03 | 155400 |
| 2025-06-24 | 13.98 | $14.03 | 178500 |
| 2025-06-23 | 13.97 | $14.00 | 274100 |
| 2025-06-20 | 13.97 | $13.99 | 344200 |
| 2025-06-18 | 13.96 | $14.00 | 191821 |
| 2025-06-17 | 13.96 | $13.99 | 118834 |
| 2025-06-16 | 13.95 | $13.95 | 266734 |
| 2025-06-13 | 13.95 | $13.92 | 164429 |
| 2025-06-12 | 13.95 | $14.01 | 202200 |
| 2025-06-11 | 13.94 | $14.03 | 260500 |
| 2025-06-10 | 13.93 | $14.03 | 141813 |
| 2025-06-09 | 13.92 | $13.96 | 194900 |
| 2025-06-06 | 13.92 | $13.98 | 145100 |
| 2025-06-05 | 13.91 | $13.95 | 137300 |
| 2025-06-04 | 13.91 | $13.94 | 140700 |
| 2025-06-03 | 13.90 | $13.97 | 127700 |
| 2025-06-02 | 13.89 | $13.92 | 158100 |
| 2025-05-30 | 13.88 | $13.86 | 249724 |
| 2025-05-29 | 13.88 | $13.90 | 181600 |
| 2025-05-28 | 13.87 | $13.81 | 296800 |
| 2025-05-27 | 13.87 | $13.87 | 115747 |
| 2025-05-23 | 13.86 | $13.81 | 177500 |
| 2025-05-22 | 13.86 | $13.91 | 186518 |
| 2025-05-21 | 13.84 | $13.93 | 165506 |
| 2025-05-20 | 13.82 | $13.99 | 149100 |
| 2025-05-19 | 13.79 | $13.95 | 213705 |
| 2025-05-16 | 13.77 | $13.99 | 74929 |
| 2025-05-15 | 13.73 | $13.97 | 101900 |
| 2025-05-14 | 13.69 | $13.94 | 147529 |
| 2025-05-13 | 13.65 | $13.92 | 245808 |
| 2025-05-12 | 13.62 | $13.90 | 234700 |
| 2025-05-09 | 13.58 | $13.73 | 348222 |
| 2025-05-08 | 13.55 | $13.69 | 101127 |
| 2025-05-07 | 13.53 | $13.66 | 139645 |
| 2025-05-06 | 13.51 | $13.64 | 168522 |
| 2025-05-05 | 13.48 | $13.68 | 113636 |
| 2025-05-02 | 13.45 | $13.69 | 176900 |
| 2025-05-01 | 13.41 | $13.63 | 181009 |
| 2025-04-30 | 13.39 | $13.58 | 228348 |
| 2025-04-29 | 13.36 | $13.60 | 227632 |
| 2025-04-28 | 13.34 | $13.55 | 165028 |
| 2025-04-25 | 13.32 | $13.52 | 457100 |
| 2025-04-24 | 13.31 | $13.55 | 195900 |
| 2025-04-23 | 13.29 | $13.39 | 157006 |
| 2025-04-22 | 13.29 | $13.24 | 198800 |
| 2025-04-21 | 13.31 | $13.08 | 504600 |
| 2025-04-17 | 13.35 | $13.27 | 239200 |
| 2025-04-16 | 13.37 | $13.24 | 202527 |
| 2025-04-15 | 13.40 | $13.43 | 136000 |
| 2025-04-14 | 13.41 | $13.37 | 280508 |
| 2025-04-11 | 13.43 | $13.31 | 255700 |
| 2025-04-10 | 13.46 | $13.19 | 681405 |
| 2025-04-09 | 13.50 | $13.62 | 319704 |
| 2025-04-08 | 13.50 | $12.68 | 666600 |
| 2025-04-07 | 13.60 | $12.83 | 326600 |
| 2025-04-04 | 13.68 | $12.91 | 470200 |
| 2025-04-03 | 13.76 | $13.44 | 282528 |
| 2025-04-02 | 13.79 | $13.81 | 160711 |
| 2025-04-01 | 13.79 | $13.77 | 314916 |
| 2025-03-31 | 13.79 | $13.73 | 304313 |
| 2025-03-28 | 13.80 | $13.70 | 223800 |
| 2025-03-27 | 13.81 | $13.78 | 201800 |
| 2025-03-26 | 13.81 | $13.84 | 242348 |
| 2025-03-25 | 13.81 | $13.91 | 244105 |
| 2025-03-24 | 13.80 | $13.91 | 171045 |
| 2025-03-21 | 13.80 | $13.88 | 241300 |
| 2025-03-20 | 13.79 | $13.80 | 372500 |
| 2025-03-19 | 13.80 | $13.87 | 221938 |
| 2025-03-18 | 13.80 | $13.73 | 273906 |
| 2025-03-17 | 13.81 | $13.85 | 203500 |
| 2025-03-14 | 13.82 | $13.77 | 365621 |
| 2025-03-13 | 13.83 | $13.65 | 285803 |
| 2025-03-12 | 13.86 | $13.71 | 207917 |
| 2025-03-11 | 13.88 | $13.65 | 273300 |
| 2025-03-10 | 13.91 | $13.67 | 253722 |
| 2025-03-07 | 13.94 | $13.85 | 214220 |
| 2025-03-06 | 13.96 | $13.74 | 298300 |
| 2025-03-05 | 13.98 | $13.87 | 140200 |
| 2025-03-04 | 14.00 | $13.87 | 334735 |
| 2025-03-03 | 14.02 | $13.89 | 246000 |
| 2025-02-28 | 14.03 | $13.97 | 166700 |
| 2025-02-27 | 14.04 | $13.90 | 249000 |
| 2025-02-26 | 14.05 | $13.95 | 293722 |
| 2025-02-25 | 14.06 | $13.98 | 387504 |
| 2025-02-24 | 14.07 | $13.99 | 250900 |
| 2025-02-21 | 14.07 | $14.01 | 279810 |
| 2025-02-20 | 14.08 | $14.11 | 190006 |
| 2025-02-19 | 14.07 | $14.13 | 153300 |
| 2025-02-18 | 14.07 | $14.13 | 206200 |
| 2025-02-14 | 14.06 | $14.12 | 222600 |
| 2025-02-13 | 14.05 | $14.11 | 297908 |
| 2025-02-12 | 14.05 | $14.08 | 233804 |
| 2025-02-11 | 14.05 | $14.08 | 152000 |
| 2025-02-10 | 14.04 | $14.08 | 283638 |
| 2025-02-07 | 14.04 | $14.04 | 128736 |
| 2025-02-06 | 14.04 | $14.06 | 263400 |
| 2025-02-05 | 14.03 | $14.06 | 159503 |
| 2025-02-04 | 14.03 | $14.03 | 257806 |
| 2025-02-03 | 14.03 | $13.99 | 188300 |
| 2025-01-31 | 14.03 | $14.01 | 215600 |
| 2025-01-30 | 14.03 | $14.03 | 173200 |
| 2025-01-29 | 14.03 | $14.00 | 171918 |
| 2025-01-28 | 14.03 | $14.02 | 161433 |
| 2025-01-27 | 14.03 | $13.97 | 160614 |
| 2025-01-24 | 14.03 | $14.06 | 176000 |
| 2025-01-23 | 14.02 | $14.14 | 236500 |
| 2025-01-22 | 14.01 | $14.12 | 117730 |
| 2025-01-21 | 13.99 | $14.10 | 246033 |
| 2025-01-17 | 13.98 | $14.05 | 740800 |
| 2025-01-16 | 13.97 | $14.04 | 260200 |
| 2025-01-15 | 13.96 | $14.05 | 254808 |
| 2025-01-14 | 13.95 | $13.96 | 213500 |
| 2025-01-13 | 13.95 | $13.95 | 120744 |
| 2025-01-10 | 13.95 | $13.91 | 249700 |
| 2025-01-08 | 13.96 | $14.00 | 125000 |
| 2025-01-07 | 13.96 | $13.99 | 155106 |
| 2025-01-06 | 13.95 | $13.98 | 90200 |
| 2025-01-03 | 13.95 | $13.96 | 132810 |
| 2025-01-02 | 13.95 | $13.92 | 166104 |
| 2024-12-31 | 13.96 | $13.94 | 117500 |
| 2024-12-30 | 13.96 | $13.96 | 128600 |
| 2024-12-27 | 13.96 | $13.97 | 96500 |
| 2024-12-26 | 13.96 | $14.00 | 135417 |
| 2024-12-24 | 13.96 | $13.98 | 463338 |
| 2024-12-23 | 13.96 | $13.91 | 141431 |
| 2024-12-20 | 13.97 | $13.87 | 253346 |
| 2024-12-19 | 13.98 | $13.79 | 528722 |
| 2024-12-18 | 13.99 | $13.90 | 171032 |
| 2024-12-17 | 14.00 | $14.02 | 251216 |
| 2024-12-16 | 14.00 | $14.04 | 141727 |
| 2024-12-13 | 13.99 | $14.04 | 108600 |
| 2024-12-12 | 13.99 | $14.01 | 151800 |
| 2024-12-11 | 13.98 | $14.02 | 389400 |
| 2024-12-10 | 13.98 | $13.95 | 407018 |
| 2024-12-09 | 13.98 | $13.98 | 472500 |
| 2024-12-06 | 13.98 | $14.04 | 131700 |
| 2024-12-05 | 13.98 | $13.98 | 242700 |
| 2024-12-04 | 13.98 | $14.03 | 107800 |
| 2024-12-03 | 13.97 | $14.01 | 107907 |
| 2024-12-02 | 13.97 | $14.00 | 132240 |
| 2024-11-29 | 13.96 | $13.98 | 52900 |
| 2024-11-27 | 13.96 | $13.96 | 213500 |
| 2024-11-26 | 13.96 | $13.96 | 127342 |
| 2024-11-25 | 13.96 | $13.94 | 159524 |
| 2024-11-22 | 13.96 | $13.93 | 99500 |
| 2024-11-21 | 13.97 | $13.93 | 128534 |
| 2024-11-20 | 13.97 | $13.98 | 194623 |
| 2024-11-19 | 13.96 | $13.98 | 161300 |
| 2024-11-18 | 13.96 | $13.96 | 99900 |
| 2024-11-15 | 13.96 | $13.92 | 801700 |
| 2024-11-14 | 13.96 | $14.00 | 130500 |
| 2024-11-13 | 13.96 | $13.99 | 403924 |
| 2024-11-12 | 13.96 | $14.00 | 87800 |
| 2024-11-11 | 13.95 | $14.02 | 168200 |
| 2024-11-08 | 13.94 | $14.03 | 301300 |
| 2024-11-07 | 13.94 | $13.97 | 204400 |
| 2024-11-06 | 13.93 | $13.98 | 228200 |
| 2024-11-05 | 13.93 | $13.94 | 104517 |
| 2024-11-04 | 13.93 | $13.91 | 121400 |
| 2024-11-01 | 13.93 | $13.90 | 207500 |
| 2024-10-31 | 13.93 | $13.87 | 187900 |
| 2024-10-30 | 13.94 | $13.93 | 193000 |
| 2024-10-29 | 13.94 | $13.91 | 196600 |
| 2024-10-28 | 13.94 | $13.93 | 79400 |
| 2024-10-25 | 13.94 | $13.92 | 144400 |
| 2024-10-24 | 13.95 | $13.88 | 80719 |
| 2024-10-23 | 13.95 | $13.97 | 235013 |
| 2024-10-22 | 13.95 | $13.99 | 85715 |
| 2024-10-21 | 13.94 | $13.98 | 92635 |
| 2024-10-18 | 13.94 | $13.98 | 197200 |
| 2024-10-17 | 13.93 | $13.97 | 328912 |
| 2024-10-16 | 13.93 | $13.94 | 133700 |
| 2024-10-15 | 13.93 | $13.91 | 119400 |
| 2024-10-14 | 13.93 | $13.97 | 128529 |
| 2024-10-11 | 13.92 | $13.95 | 523622 |
| 2024-10-10 | 13.92 | $13.94 | 213841 |
| 2024-10-09 | 13.92 | $13.95 | 215300 |
| 2024-10-08 | 13.91 | $13.90 | 269100 |
| 2024-10-07 | 13.91 | $13.90 | 132300 |
| 2024-10-04 | 13.91 | $13.94 | 128100 |
| 2024-10-03 | 13.91 | $13.91 | 203600 |
| 2024-10-02 | 13.91 | $13.92 | 206400 |
| 2024-10-01 | 13.90 | $13.91 | 172500 |
| 2024-09-30 | 13.90 | $13.94 | 230600 |
| 2024-09-27 | 13.89 | $13.93 | 66000 |
| 2024-09-26 | 13.89 | $13.93 | 144700 |
| 2024-09-25 | 13.88 | $13.93 | 601626 |
| 2024-09-24 | 13.88 | $13.91 | 150141 |
| 2024-09-23 | 13.87 | $13.86 | 164444 |
| 2024-09-20 | 13.87 | $13.87 | 143900 |
| 2024-09-19 | 13.87 | $13.89 | 126547 |
| 2024-09-18 | 13.87 | $13.93 | 130618 |
| 2024-09-17 | 13.86 | $13.92 | 123000 |
| 2024-09-16 | 13.86 | $13.89 | 196600 |
| 2024-09-13 | 13.85 | $13.92 | 214002 |
| 2024-09-12 | 13.85 | $13.91 | 200128 |
| 2024-09-11 | 13.84 | $13.88 | 100126 |
| 2024-09-10 | 13.84 | $13.81 | 56927 |
| 2024-09-09 | 13.85 | $13.83 | 71721 |
| 2024-09-06 | 13.85 | $13.76 | 115900 |
| 2024-09-05 | 13.85 | $13.83 | 307646 |
| 2024-09-04 | 13.86 | $13.83 | 124300 |
| 2024-09-03 | 13.85 | $13.81 | 186441 |
| 2024-08-30 | 13.85 | $13.85 | 188600 |
| 2024-08-29 | 13.85 | $13.87 | 105100 |
| 2024-08-28 | 13.84 | $13.85 | 102414 |
| 2024-08-27 | 13.84 | $13.86 | 141500 |
| 2024-08-26 | 13.83 | $13.89 | 138600 |
| 2024-08-23 | 13.82 | $13.87 | 129226 |
| 2024-08-22 | 13.81 | $13.82 | 51624 |
| 2024-08-21 | 13.80 | $13.93 | 104700 |
| 2024-08-20 | 13.78 | $13.88 | 136000 |
| 2024-08-19 | 13.77 | $13.92 | 60224 |
| 2024-08-16 | 13.75 | $13.91 | 303600 |
| 2024-08-15 | 13.74 | $13.90 | 92818 |
| 2024-08-14 | 13.72 | $13.85 | 160810 |
| 2024-08-13 | 13.71 | $13.83 | 75025 |
| 2024-08-12 | 13.70 | $13.76 | 56439 |
| 2024-08-09 | 13.70 | $13.74 | 153400 |
| 2024-08-08 | 13.70 | $13.71 | 109206 |
| 2024-08-07 | 13.70 | $13.56 | 139527 |
| 2024-08-06 | 13.72 | $13.62 | 109545 |
| 2024-08-05 | 13.73 | $13.51 | 193721 |
| 2024-08-02 | 13.76 | $13.66 | 216423 |
| 2024-08-01 | 13.77 | $13.73 | 119842 |
| 2024-07-31 | 13.77 | $13.78 | 98245 |
| 2024-07-30 | 13.77 | $13.71 | 108805 |
| 2024-07-29 | 13.78 | $13.72 | 118912 |
| 2024-07-26 | 13.79 | $13.72 | 343608 |
| 2024-07-25 | 13.79 | $13.67 | 223743 |
| 2024-07-24 | 13.81 | $13.80 | 79200 |
| 2024-07-23 | 13.81 | $13.80 | 227600 |
| 2024-07-22 | 13.80 | $13.84 | 193100 |
| 2024-07-19 | 13.80 | $13.79 | 32400 |
| 2024-07-18 | 13.80 | $13.81 | 140247 |
| 2024-07-17 | 13.79 | $13.80 | 87600 |
| 2024-07-16 | 13.79 | $13.84 | 87400 |
| 2024-07-15 | 13.78 | $13.82 | 123740 |
| 2024-07-12 | 13.78 | $13.84 | 47344 |
| 2024-07-11 | 13.77 | $13.83 | 74617 |
| 2024-07-10 | 13.76 | $13.83 | 68600 |
| 2024-07-09 | 13.76 | $13.80 | 119400 |
| 2024-07-08 | 13.75 | $13.79 | 81631 |
| 2024-07-05 | 13.75 | $13.76 | 79043 |
| 2024-07-03 | 13.75 | $13.79 | 89744 |
| 2024-07-02 | 13.75 | $13.76 | 84021 |
| 2024-07-01 | 13.74 | $13.73 | 107400 |
| 2024-06-28 | 13.75 | $13.72 | 73000 |
| 2024-06-27 | 13.75 | $13.75 | 82700 |
| 2024-06-26 | 13.75 | $13.75 | 132200 |
| 2024-06-25 | 13.75 | $13.76 | 447300 |
| 2024-06-24 | 13.75 | $13.71 | 64400 |
| 2024-06-21 | 13.75 | $13.67 | 81000 |
| 2024-06-20 | 13.76 | $13.71 | 252823 |
| 2024-06-18 | 13.77 | $13.79 | 318835 |
| 2024-06-17 | 13.76 | $13.78 | 85200 |
| 2024-06-14 | 13.76 | $13.80 | 113100 |
| 2024-06-13 | 13.76 | $13.80 | 172500 |
| 2024-06-12 | 13.75 | $13.74 | 96600 |
| 2024-06-11 | 13.76 | $13.75 | 85900 |
| 2024-06-10 | 13.76 | $13.77 | 150600 |
| 2024-06-07 | 13.76 | $13.75 | 231800 |
| 2024-06-06 | 13.76 | $13.75 | 158300 |
| 2024-06-05 | 13.76 | $13.77 | 116200 |
| 2024-06-04 | 13.76 | $13.77 | 94600 |
| 2024-06-03 | 13.76 | $13.74 | 63200 |
| 2024-05-31 | 13.76 | $13.74 | 72200 |
| 2024-05-30 | 13.76 | $13.76 | 198200 |
| 2024-05-29 | 13.76 | $13.70 | 161400 |
| 2024-05-28 | 13.76 | $13.73 | 104528 |
| 2024-05-24 | 13.76 | $13.75 | 80600 |
| 2024-05-23 | 13.76 | $13.69 | 121500 |
| 2024-05-22 | 13.76 | $13.83 | 123300 |
| 2024-05-21 | 13.75 | $13.84 | 52000 |
| 2024-05-20 | 13.73 | $13.80 | 111842 |
| 2024-05-17 | 13.72 | $13.77 | 80500 |
| 2024-05-16 | 13.71 | $13.80 | 87300 |
| 2024-05-15 | 13.70 | $13.82 | 109131 |
| 2024-05-14 | 13.68 | $13.77 | 140932 |
| 2024-05-13 | 13.66 | $13.75 | 133212 |
| 2024-05-10 | 13.65 | $13.74 | 82500 |
| 2024-05-09 | 13.63 | $13.75 | 55505 |
| 2024-05-08 | 13.61 | $13.72 | 141222 |
| 2024-05-07 | 13.60 | $13.73 | 44400 |
| 2024-05-06 | 13.58 | $13.70 | 102918 |
| 2024-05-03 | 13.57 | $13.67 | 101500 |
| 2024-05-02 | 13.56 | $13.70 | 194430 |
| 2024-05-01 | 13.54 | $13.60 | 85634 |
| 2024-04-30 | 13.54 | $13.55 | 172946 |
| 2024-04-29 | 13.54 | $13.59 | 104900 |
| 2024-04-26 | 13.54 | $13.56 | 116800 |
| 2024-04-25 | 13.54 | $13.54 | 68832 |
| 2024-04-24 | 13.54 | $13.56 | 86800 |
| 2024-04-23 | 13.54 | $13.57 | 137947 |
| 2024-04-22 | 13.54 | $13.56 | 87200 |
| 2024-04-19 | 13.54 | $13.48 | 167840 |
| 2024-04-18 | 13.55 | $13.47 | 207900 |
| 2024-04-17 | 13.56 | $13.46 | 299930 |
| 2024-04-16 | 13.57 | $13.48 | 265304 |
| 2024-04-15 | 13.59 | $13.43 | 418607 |
| 2024-04-12 | 13.60 | $13.52 | 134924 |
| 2024-04-11 | 13.61 | $13.58 | 114600 |
| 2024-04-10 | 13.62 | $13.52 | 513128 |
| 2024-04-09 | 13.62 | $13.63 | 107200 |
| 2024-04-08 | 13.62 | $13.62 | 69735 |
| 2024-04-05 | 13.62 | $13.62 | 802947 |
| 2024-04-04 | 13.62 | $13.60 | 153900 |
| 2024-04-03 | 13.62 | $13.62 | 190200 |
| 2024-04-02 | 13.62 | $13.61 | 83735 |
| 2024-04-01 | 13.62 | $13.67 | 138311 |
| 2024-03-28 | 13.62 | $13.67 | 206300 |
| 2024-03-27 | 13.61 | $13.70 | 385114 |
| 2024-03-26 | 13.60 | $13.60 | 99641 |
| 2024-03-25 | 13.60 | $13.60 | 284105 |
| 2024-03-22 | 13.60 | $13.59 | 57400 |
| 2024-03-21 | 13.59 | $13.62 | 122431 |
| 2024-03-20 | 13.59 | $13.68 | 110500 |
| 2024-03-19 | 13.58 | $13.62 | 119631 |
| 2024-03-18 | 13.57 | $13.52 | 142935 |
| 2024-03-15 | 13.58 | $13.57 | 69325 |
| 2024-03-14 | 13.58 | $13.59 | 151931 |
| 2024-03-13 | 13.58 | $13.62 | 84700 |
| 2024-03-12 | 13.57 | $13.57 | 242409 |
| 2024-03-11 | 13.57 | $13.59 | 74126 |
| 2024-03-08 | 13.56 | $13.60 | 97100 |
| 2024-03-07 | 13.56 | $13.59 | 129600 |
| 2024-03-06 | 13.55 | $13.60 | 139700 |
| 2024-03-05 | 13.55 | $13.60 | 90342 |
| 2024-03-04 | 13.54 | $13.55 | 107300 |
| 2024-03-01 | 13.54 | $13.59 | 111841 |
| 2024-02-29 | 13.53 | $13.59 | 128339 |
| 2024-02-28 | 13.52 | $13.52 | 86300 |
| 2024-02-27 | 13.52 | $13.57 | 99122 |
| 2024-02-26 | 13.51 | $13.48 | 70400 |
| 2024-02-23 | 13.51 | $13.54 | 69300 |
| 2024-02-22 | 13.51 | $13.52 | 127200 |
| 2024-02-21 | 13.51 | $13.55 | 256113 |
| 2024-02-20 | 13.51 | $13.54 | 192900 |
| 2024-02-16 | 13.50 | $13.56 | 208011 |
| 2024-02-15 | 13.50 | $13.51 | 114600 |
| 2024-02-14 | 13.50 | $13.54 | 84511 |
| 2024-02-13 | 13.49 | $13.46 | 224400 |
| 2024-02-12 | 13.50 | $13.57 | 346200 |
| 2024-02-09 | 13.49 | $13.52 | 64517 |
| 2024-02-08 | 13.49 | $13.45 | 43439 |
| 2024-02-07 | 13.49 | $13.49 | 83800 |
| 2024-02-06 | 13.49 | $13.44 | 140700 |
| 2024-02-05 | 13.49 | $13.43 | 123418 |
| 2024-02-02 | 13.50 | $13.49 | 85100 |
| 2024-02-01 | 13.50 | $13.50 | 257200 |
| 2024-01-31 | 13.50 | $13.40 | 93004 |
| 2024-01-30 | 13.50 | $13.51 | 161300 |
| 2024-01-29 | 13.50 | $13.54 | 330743 |
| 2024-01-26 | 13.50 | $13.51 | 239309 |
| 2024-01-25 | 13.49 | $13.52 | 85740 |
| 2024-01-24 | 13.49 | $13.56 | 90000 |
| 2024-01-23 | 13.48 | $13.56 | 122644 |
| 2024-01-22 | 13.47 | $13.56 | 128300 |
| 2024-01-19 | 13.46 | $13.53 | 100702 |
| 2024-01-18 | 13.45 | $13.47 | 114800 |
| 2024-01-17 | 13.45 | $13.43 | 180700 |
| 2024-01-16 | 13.45 | $13.46 | 320000 |
| 2024-01-12 | 13.44 | $13.49 | 214200 |
| 2024-01-11 | 13.44 | $13.47 | 142721 |
| 2024-01-10 | 13.44 | $13.47 | 176500 |
| 2024-01-09 | 13.43 | $13.48 | 75232 |
| 2024-01-08 | 13.43 | $13.49 | 195600 |
| 2024-01-05 | 13.42 | $13.35 | 88601 |
| 2024-01-04 | 13.43 | $13.36 | 103501 |
| 2024-01-03 | 13.44 | $13.36 | 117621 |
| 2024-01-02 | 13.44 | $13.48 | 333200 |
| 2023-12-29 | 13.44 | $13.48 | 136000 |
| 2023-12-28 | 13.44 | $13.48 | 323115 |
| 2023-12-27 | 13.43 | $13.45 | 1.0M |
| 2023-12-26 | 13.43 | $13.43 | 104300 |
| 2023-12-22 | 13.43 | $13.42 | 116900 |
| 2023-12-21 | 13.43 | $13.36 | 501000 |
| 2023-12-20 | 13.44 | $13.43 | 128600 |
| 2023-12-19 | 13.44 | $13.49 | 77800 |
| 2023-12-18 | 13.43 | $13.48 | 291400 |
| 2023-12-15 | 13.43 | $13.39 | 241424 |
| 2023-12-14 | 13.43 | $13.47 | 85000 |
| 2023-12-13 | 13.43 | $13.44 | 153000 |
| 2023-12-12 | 13.43 | $13.41 | 119945 |
| 2023-12-11 | 13.43 | $13.41 | 141528 |
| 2023-12-08 | 13.43 | $13.43 | 40137 |
| 2023-12-07 | 13.43 | $13.42 | 205800 |
| 2023-12-06 | 13.43 | $13.43 | 170700 |
| 2023-12-05 | 13.43 | $13.43 | 114823 |
| 2023-12-04 | 13.43 | $13.46 | 146841 |
| 2023-12-01 | 13.43 | $13.42 | 101600 |
| 2023-11-30 | 13.42 | $13.44 | 93800 |
| 2023-11-29 | 13.42 | $13.44 | 163126 |
| 2023-11-28 | 13.41 | $13.43 | 91003 |
| 2023-11-27 | 13.41 | $13.41 | 127610 |
| 2023-11-24 | 13.41 | $13.42 | 59700 |
| 2023-11-22 | 13.40 | $13.43 | 157800 |
| 2023-11-21 | 13.39 | $13.44 | 145426 |
| 2023-11-20 | 13.38 | $13.49 | 194700 |
| 2023-11-17 | 13.36 | $13.47 | 133100 |
| 2023-11-16 | 13.35 | $13.45 | 83100 |
| 2023-11-15 | 13.33 | $13.45 | 245700 |
| 2023-11-14 | 13.32 | $13.47 | 128044 |
| 2023-11-13 | 13.30 | $13.33 | 175441 |
| 2023-11-10 | 13.30 | $13.35 | 404800 |
| 2023-11-09 | 13.29 | $13.28 | 137200 |
| 2023-11-08 | 13.29 | $13.36 | 152200 |
| 2023-11-07 | 13.28 | $13.35 | 79100 |
| 2023-11-06 | 13.28 | $13.36 | 164200 |
| 2023-11-03 | 13.27 | $13.36 | 174747 |
| 2023-11-02 | 13.27 | $13.34 | 218000 |
| 2023-11-01 | 13.26 | $13.30 | 126300 |
| 2023-10-31 | 13.26 | $13.24 | 71020 |
| 2023-10-30 | 13.27 | $13.22 | 322449 |
| 2023-10-27 | 13.27 | $13.19 | 360000 |
| 2023-10-26 | 13.28 | $13.19 | 97900 |
| 2023-10-25 | 13.30 | $13.19 | 53849 |
| 2023-10-24 | 13.31 | $13.24 | 80700 |
| 2023-10-23 | 13.32 | $13.21 | 122000 |
| 2023-10-20 | 13.33 | $13.19 | 73439 |
| 2023-10-19 | 13.34 | $13.23 | 89600 |
| 2023-10-18 | 13.35 | $13.37 | 129318 |
| 2023-10-17 | 13.35 | $13.39 | 170023 |
| 2023-10-16 | 13.35 | $13.38 | 131800 |
| 2023-10-13 | 13.34 | $13.35 | 182310 |
| 2023-10-12 | 13.35 | $13.33 | 123304 |
| 2023-10-11 | 13.35 | $13.41 | 140700 |
| 2023-10-10 | 13.35 | $13.41 | 76226 |
| 2023-10-09 | 13.34 | $13.32 | 139600 |
| 2023-10-06 | 13.35 | $13.37 | 80936 |
| 2023-10-05 | 13.35 | $13.28 | 108327 |
| 2023-10-04 | 13.36 | $13.30 | 221300 |
| 2023-10-03 | 13.38 | $13.29 | 135400 |
| 2023-10-02 | 13.39 | $13.31 | 93338 |
| 2023-09-29 | 13.40 | $13.30 | 64424 |
| 2023-09-28 | 13.41 | $13.38 | 58619 |
| 2023-09-27 | 13.42 | $13.30 | 88649 |
| 2023-09-26 | 13.43 | $13.34 | 102500 |
| 2023-09-25 | 13.45 | $13.36 | 71500 |
| 2023-09-22 | 13.46 | $13.35 | 65400 |
| 2023-09-21 | 13.47 | $13.36 | 112300 |
| 2023-09-20 | 13.48 | $13.45 | 83142 |
| 2023-09-19 | 13.48 | $13.49 | 53042 |
| 2023-09-18 | 13.48 | $13.50 | 61225 |
| 2023-09-15 | 13.47 | $13.44 | 93300 |
| 2023-09-14 | 13.48 | $13.48 | 65200 |
| 2023-09-13 | 13.48 | $13.48 | 65200 |
| 2023-09-12 | 13.47 | $13.51 | 56900 |
| 2023-09-11 | 13.47 | $13.50 | 85700 |
| 2023-09-08 | 13.47 | $13.48 | 24800 |
| 2023-09-07 | 13.47 | $13.47 | 51508 |
| 2023-09-06 | 13.46 | $13.49 | 70400 |
| 2023-09-05 | 13.46 | $13.42 | 80935 |
| 2023-09-01 | 13.47 | $13.51 | 44338 |
| 2023-08-31 | 13.46 | $13.48 | 70729 |
| 2023-08-30 | 13.46 | $13.49 | 75745 |
| 2023-08-29 | 13.46 | $13.49 | 85000 |
| 2023-08-28 | 13.46 | $13.45 | 60100 |
| 2023-08-25 | 13.46 | $13.41 | 19800 |
| 2023-08-24 | 13.46 | $13.42 | 72700 |
| 2023-08-23 | 13.47 | $13.49 | 75100 |
| 2023-08-22 | 13.47 | $13.45 | 106329 |
| 2023-08-21 | 13.47 | $13.47 | 43741 |
| 2023-08-18 | 13.47 | $13.45 | 91048 |
| 2023-08-17 | 13.47 | $13.40 | 73911 |
| 2023-08-16 | 13.48 | $13.46 | 113408 |
| 2023-08-15 | 13.49 | $13.49 | 127643 |
| 2023-08-14 | 13.49 | $13.50 | 71526 |
| 2023-08-11 | 13.49 | $13.48 | 77700 |
| 2023-08-10 | 13.49 | $13.50 | 192800 |
| 2023-08-09 | 13.49 | $13.47 | 100400 |
| 2023-08-08 | 13.49 | $13.46 | 75900 |
| 2023-08-07 | 13.50 | $13.44 | 117614 |
| 2023-08-04 | 13.51 | $13.48 | 71731 |
| 2023-08-03 | 13.51 | $13.48 | 42937 |
| 2023-08-02 | 13.52 | $13.45 | 84325 |
| 2023-08-01 | 13.52 | $13.51 | 77100 |
| 2023-07-31 | 13.52 | $13.52 | 63800 |
| 2023-07-28 | 13.53 | $13.52 | 58019 |
| 2023-07-27 | 13.53 | $13.48 | 62341 |
| 2023-07-26 | 13.53 | $13.49 | 73000 |
| 2023-07-25 | 13.53 | $13.51 | 54205 |
| 2023-07-24 | 13.53 | $13.50 | 60800 |
| 2023-07-21 | 13.53 | $13.53 | 69548 |
| 2023-07-20 | 13.53 | $13.49 | 45120 |
| 2023-07-19 | 13.53 | $13.60 | 79221 |
| 2023-07-18 | 13.53 | $13.58 | 387900 |
| 2023-07-17 | 13.52 | $13.57 | 85900 |
| 2023-07-14 | 13.51 | $13.58 | 103300 |
| 2023-07-13 | 13.51 | $13.56 | 61140 |
| 2023-07-12 | 13.50 | $13.55 | 64800 |
| 2023-07-11 | 13.49 | $13.58 | 254330 |
| 2023-07-10 | 13.49 | $13.50 | 67400 |
| 2023-07-07 | 13.49 | $13.41 | 109500 |
| 2023-07-06 | 13.49 | $13.50 | 168300 |
| 2023-07-05 | 13.49 | $13.51 | 56800 |
| 2023-07-03 | 13.49 | $13.51 | 54100 |
| 2023-06-30 | 13.49 | $13.50 | 115700 |
| 2023-06-29 | 13.49 | $13.51 | 47200 |
| 2023-06-28 | 13.48 | $13.47 | 37830 |
| 2023-06-27 | 13.48 | $13.46 | 139323 |
| 2023-06-26 | 13.48 | $13.40 | 107530 |
| 2023-06-23 | 13.49 | $13.45 | 86213 |
| 2023-06-22 | 13.49 | $13.49 | 83320 |
| 2023-06-21 | 13.49 | $13.54 | 85800 |
| 2023-06-20 | 13.48 | $13.54 | 63800 |
| 2023-06-16 | 13.47 | $13.51 | 98600 |
| 2023-06-15 | 13.46 | $13.54 | 67105 |
| 2023-06-14 | 13.45 | $13.53 | 175139 |
| 2023-06-13 | 13.44 | $13.53 | 55000 |
| 2023-06-12 | 13.43 | $13.45 | 96305 |
| 2023-06-09 | 13.42 | $13.48 | 210600 |
| 2023-06-08 | 13.41 | $13.53 | 76730 |
| 2023-06-07 | 13.40 | $13.45 | 499300 |
| 2023-06-06 | 13.40 | $13.48 | 174300 |
| 2023-06-05 | 13.39 | $13.48 | 75642 |
| 2023-06-02 | 13.38 | $13.45 | 89300 |
| 2023-06-01 | 13.37 | $13.33 | 160113 |
| 2023-05-31 | 13.37 | $13.31 | 59400 |
| 2023-05-30 | 13.38 | $13.36 | 373947 |
| 2023-05-26 | 13.38 | $13.31 | 70920 |
| 2023-05-25 | 13.39 | $13.34 | 98200 |
| 2023-05-24 | 13.39 | $13.40 | 59400 |
| 2023-05-23 | 13.38 | $13.42 | 54125 |
| 2023-05-22 | 13.38 | $13.45 | 55028 |
| 2023-05-19 | 13.37 | $13.42 | 64422 |
| 2023-05-18 | 13.36 | $13.36 | 91103 |
| 2023-05-17 | 13.36 | $13.38 | 71900 |
| 2023-05-16 | 13.35 | $13.35 | 63403 |
| 2023-05-15 | 13.35 | $13.44 | 175042 |
| 2023-05-12 | 13.34 | $13.39 | 43100 |
| 2023-05-11 | 13.34 | $13.41 | 68600 |
| 2023-05-10 | 13.33 | $13.37 | 65620 |
| 2023-05-09 | 13.33 | $13.36 | 88615 |
| 2023-05-08 | 13.32 | $13.38 | 66500 |
| 2023-05-05 | 13.32 | $13.30 | 88300 |
| 2023-05-04 | 13.32 | $13.31 | 91527 |
| 2023-05-03 | 13.32 | $13.35 | 66300 |
| 2023-05-02 | 13.31 | $13.32 | 75500 |
| 2023-05-01 | 13.31 | $13.39 | 30449 |
| 2023-04-28 | 13.30 | $13.29 | 34600 |
| 2023-04-27 | 13.30 | $13.32 | 16926 |
| 2023-04-26 | 13.30 | $13.22 | 100700 |
| 2023-04-25 | 13.31 | $13.27 | 90900 |
| 2023-04-24 | 13.31 | $13.32 | 45700 |
| 2023-04-21 | 13.30 | $13.31 | 42100 |
| 2023-04-20 | 13.29 | $13.24 | 32100 |
| 2023-04-19 | 13.29 | $13.39 | 51000 |
| 2023-04-18 | 13.28 | $13.40 | 72946 |
| 2023-04-17 | 13.26 | $13.32 | 73516 |
| 2023-04-14 | 13.25 | $13.36 | 70817 |
| 2023-04-13 | 13.23 | $13.35 | 88945 |
| 2023-04-12 | 13.22 | $13.29 | 77922 |
| 2023-04-11 | 13.21 | $13.29 | 37000 |
| 2023-04-10 | 13.19 | $13.22 | 51500 |
| 2023-04-06 | 13.19 | $13.30 | 64620 |
| 2023-04-05 | 13.17 | $13.25 | 104200 |
| 2023-04-04 | 13.16 | $13.30 | 213900 |
| 2023-04-03 | 13.14 | $13.26 | 25930 |
| 2023-03-31 | 13.13 | $13.24 | 75444 |
| 2023-03-30 | 13.12 | $13.24 | 87628 |
| 2023-03-29 | 13.11 | $13.17 | 48924 |
| 2023-03-28 | 13.10 | $13.10 | 40000 |
| 2023-03-27 | 13.10 | $13.06 | 73100 |
| 2023-03-24 | 13.11 | $13.08 | 76423 |
| 2023-03-23 | 13.11 | $13.06 | 26424 |
| 2023-03-22 | 13.12 | $13.11 | 44000 |
| 2023-03-21 | 13.12 | $13.18 | 43000 |
| 2023-03-20 | 13.11 | $13.10 | 295100 |
| 2023-03-17 | 13.12 | $13.07 | 88200 |
| 2023-03-16 | 13.12 | $13.17 | 43000 |
| 2023-03-15 | 13.12 | $13.10 | 21000 |
| 2023-03-14 | 13.13 | $13.14 | 50115 |
| 2023-03-13 | 13.13 | $12.99 | 24206 |
| 2023-03-10 | 13.15 | $12.92 | 32800 |
| 2023-03-09 | 13.18 | $13.13 | 72100 |
| 2023-03-08 | 13.18 | $13.18 | 54400 |
| 2023-03-07 | 13.19 | $13.16 | 63204 |
| 2023-03-06 | 13.19 | $13.23 | 29509 |
| 2023-03-03 | 13.19 | $13.24 | 80300 |
| 2023-03-02 | 13.19 | $13.18 | 41400 |
| 2023-03-01 | 13.19 | $13.10 | 13739 |
| 2023-02-28 | 13.21 | $13.12 | 41400 |
| 2023-02-27 | 13.22 | $13.08 | 68411 |
| 2023-02-24 | 13.23 | $13.14 | 42200 |
| 2023-02-23 | 13.24 | $13.15 | 60800 |
| 2023-02-22 | 13.25 | $13.18 | 252100 |
| 2023-02-21 | 13.26 | $13.17 | 116100 |
| 2023-02-17 | 13.26 | $13.24 | 36400 |
| 2023-02-16 | 13.26 | $13.30 | 94834 |
| 2023-02-15 | 13.26 | $13.33 | 15212 |
| 2023-02-14 | 13.25 | $13.29 | 79037 |
| 2023-02-13 | 13.24 | $13.28 | 54000 |
| 2023-02-10 | 13.23 | $13.22 | 14600 |
| 2023-02-09 | 13.22 | $13.23 | 81704 |
| 2023-02-08 | 13.22 | $13.27 | 33706 |
| 2023-02-07 | 13.21 | $13.32 | 62900 |
| 2023-02-06 | 13.19 | $13.25 | 25000 |
| 2023-02-03 | 13.17 | $13.29 | 68300 |
| 2023-02-02 | 13.15 | $13.27 | 39010 |
| 2023-02-01 | 13.13 | $13.31 | 40600 |
| 2023-01-31 | 13.11 | $13.22 | 123542 |
| 2023-01-30 | 13.09 | $13.11 | 97434 |
| 2023-01-27 | 13.07 | $13.24 | 64500 |
| 2023-01-26 | 13.05 | $13.15 | 33514 |
| 2023-01-25 | 13.02 | $13.20 | 102900 |
| 2023-01-24 | 13.00 | $13.20 | 258500 |
| 2023-01-23 | 12.97 | $13.20 | 301700 |
| 2023-01-20 | 12.93 | $13.10 | 100800 |
| 2023-01-19 | 12.91 | $12.95 | 54234 |
| 2023-01-18 | 12.90 | $13.05 | 78200 |
| 2023-01-17 | 12.87 | $13.13 | 30800 |
| 2023-01-13 | 12.84 | $13.06 | 42300 |
| 2023-01-12 | 12.82 | $13.07 | 37200 |
| 2023-01-11 | 12.79 | $12.99 | 30300 |
| 2023-01-10 | 12.77 | $12.89 | 16211 |
| 2023-01-09 | 12.75 | $12.85 | 30000 |
| 2023-01-06 | 12.74 | $12.89 | 42120 |
| 2023-01-05 | 12.73 | $12.72 | 21533 |
| 2023-01-04 | 12.73 | $12.76 | 51900 |
| 2023-01-03 | 12.73 | $12.68 | 43714 |
| 2022-12-30 | 12.73 | $12.69 | 206100 |
| 2022-12-29 | 12.74 | $12.76 | 28900 |
| 2022-12-28 | 12.74 | $12.64 | 70324 |
| 2022-12-27 | 12.75 | $12.71 | 18400 |
| 2022-12-23 | 12.75 | $12.73 | 37200 |
| 2022-12-22 | 12.75 | $12.66 | 21300 |
| 2022-12-21 | 12.76 | $12.86 | 30400 |
| 2022-12-20 | 12.75 | $12.73 | 16900 |
| 2022-12-19 | 12.75 | $12.75 | 40100 |
| 2022-12-16 | 12.74 | $12.69 | 74500 |
| 2022-12-15 | 12.75 | $12.76 | 32900 |
| 2022-12-14 | 12.74 | $12.84 | 59000 |
| 2022-12-13 | 12.73 | $12.80 | 24300 |
| 2022-12-12 | 12.71 | $12.73 | 222913 |
| 2022-12-09 | 12.71 | $12.77 | 105800 |
| 2022-12-08 | 12.70 | $12.75 | 78040 |
| 2022-12-07 | 12.68 | $12.71 | 31400 |
| 2022-12-06 | 12.67 | $12.68 | 149524 |
| 2022-12-05 | 12.66 | $12.74 | 40818 |
| 2022-12-02 | 12.65 | $12.82 | 36302 |
| 2022-12-01 | 12.62 | $12.80 | 29500 |
| 2022-11-30 | 12.59 | $12.79 | 27400 |
| 2022-11-29 | 12.56 | $12.64 | 25600 |
| 2022-11-28 | 12.54 | $12.66 | 15200 |
| 2022-11-25 | 12.52 | $12.68 | 19300 |
| 2022-11-23 | 12.49 | $12.69 | 31111 |
| 2022-11-22 | 12.47 | $12.65 | 14523 |
| 2022-11-21 | 12.44 | $12.59 | 34600 |
| 2022-11-18 | 12.41 | $12.59 | 39731 |
| 2022-11-17 | 12.39 | $12.55 | 22100 |
| 2022-11-16 | 12.36 | $12.57 | 62409 |
| 2022-11-15 | 12.33 | $12.57 | 89134 |
| 2022-11-14 | 12.29 | $12.52 | 46700 |
| 2022-11-11 | 12.26 | $12.51 | 69539 |
| 2022-11-10 | 12.23 | $12.47 | 28900 |
| 2022-11-09 | 12.19 | $12.19 | 43600 |
| 2022-11-08 | 12.18 | $12.31 | 34300 |
| 2022-11-07 | 12.16 | $12.36 | 69746 |
| 2022-11-04 | 12.13 | $12.25 | 68000 |
| 2022-11-03 | 12.11 | $12.12 | 56600 |
| 2022-11-02 | 12.10 | $12.17 | 33803 |
| 2022-11-01 | 12.08 | $12.30 | 9800 |
| 2022-10-31 | 12.05 | $12.27 | 75100 |
| 2022-10-28 | 12.03 | $12.31 | 14300 |
| 2022-10-27 | 12.00 | $12.16 | 30200 |
| 2022-10-26 | 11.98 | $12.19 | 14614 |
| 2022-10-25 | 11.95 | $12.20 | 26200 |
| 2022-10-24 | 11.93 | $12.10 | 23000 |
| 2022-10-21 | 11.91 | $12.02 | 70425 |
| 2022-10-20 | 11.90 | $11.88 | 50332 |
| 2022-10-19 | 11.91 | $11.87 | 48720 |
| 2022-10-18 | 11.91 | $12.00 | 49729 |
| 2022-10-17 | 11.91 | $11.93 | 61800 |
| 2022-10-14 | 11.92 | $11.65 | 63604 |
| 2022-10-13 | 11.95 | $11.93 | 41833 |
| 2022-10-12 | 11.96 | $11.76 | 34434 |
| 2022-10-11 | 11.99 | $11.77 | 23243 |
| 2022-10-10 | 12.02 | $11.81 | 53000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.56
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.79
Average
13.72
Maximum
14.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.56 | $14.56 | 314346 |
| 2026-07-22 | 14.55 | $14.57 | 498100 |
| 2026-07-21 | 14.55 | $14.56 | 199236 |
| 2026-07-20 | 14.54 | $14.50 | 171722 |
| 2026-07-17 | 14.54 | $14.53 | 392700 |
| 2026-07-16 | 14.54 | $14.57 | 337000 |
| 2026-07-15 | 14.53 | $14.57 | 327908 |
| 2026-07-14 | 14.52 | $14.57 | 368714 |
| 2026-07-13 | 14.50 | $14.55 | 232620 |
| 2026-07-10 | 14.49 | $14.53 | 336840 |
| 2026-07-09 | 14.48 | $14.50 | 202200 |
| 2026-07-08 | 14.47 | $14.44 | 210200 |
| 2026-07-07 | 14.48 | $14.51 | 320800 |
| 2026-07-06 | 14.47 | $14.48 | 325008 |
| 2026-07-02 | 14.46 | $14.51 | 432400 |
| 2026-07-01 | 14.45 | $14.48 | 413500 |
| 2026-06-30 | 14.45 | $14.45 | 363623 |
| 2026-06-29 | 14.44 | $14.46 | 261800 |
| 2026-06-26 | 14.44 | $14.40 | 272639 |
| 2026-06-25 | 14.45 | $14.38 | 252924 |
| 2026-06-24 | 14.46 | $14.40 | 205200 |
| 2026-06-23 | 14.47 | $14.49 | 340300 |
| 2026-06-22 | 14.47 | $14.44 | 434349 |
| 2026-06-18 | 14.47 | $14.49 | 184008 |
| 2026-06-17 | 14.46 | $14.46 | 270000 |
| 2026-06-16 | 14.46 | $14.48 | 391900 |
| 2026-06-15 | 14.45 | $14.46 | 428700 |
| 2026-06-12 | 14.45 | $14.43 | 550121 |
| 2026-06-11 | 14.45 | $14.45 | 276100 |
| 2026-06-10 | 14.44 | $14.40 | 269400 |
| 2026-06-09 | 14.45 | $14.42 | 244700 |
| 2026-06-08 | 14.45 | $14.42 | 323745 |
| 2026-06-05 | 14.46 | $14.40 | 439600 |
| 2026-06-04 | 14.47 | $14.48 | 297825 |
| 2026-06-03 | 14.46 | $14.44 | 271447 |
| 2026-06-02 | 14.46 | $14.39 | 661400 |
| 2026-06-01 | 14.47 | $14.47 | 377515 |
| 2026-05-29 | 14.47 | $14.47 | 265100 |
| 2026-05-28 | 14.46 | $14.46 | 251027 |
| 2026-05-27 | 14.45 | $14.44 | 349200 |
| 2026-05-26 | 14.45 | $14.44 | 350000 |
| 2026-05-22 | 14.45 | $14.44 | 216200 |
| 2026-05-21 | 14.45 | $14.41 | 290600 |
| 2026-05-20 | 14.45 | $14.42 | 267035 |
| 2026-05-19 | 14.45 | $14.46 | 231600 |
| 2026-05-18 | 14.44 | $14.44 | 271900 |
| 2026-05-15 | 14.44 | $14.40 | 367200 |
| 2026-05-14 | 14.44 | $14.42 | 285300 |
| 2026-05-13 | 14.43 | $14.42 | 319413 |
| 2026-05-12 | 14.43 | $14.43 | 440047 |
| 2026-05-11 | 14.42 | $14.41 | 427600 |
| 2026-05-08 | 14.42 | $14.40 | 344443 |
| 2026-05-07 | 14.42 | $14.41 | 258900 |
| 2026-05-06 | 14.41 | $14.42 | 274300 |
| 2026-05-05 | 14.40 | $14.42 | 239800 |
| 2026-05-04 | 14.39 | $14.37 | 385200 |
| 2026-05-01 | 14.39 | $14.39 | 229400 |
| 2026-04-30 | 14.38 | $14.39 | 390700 |
| 2026-04-29 | 14.37 | $14.35 | 468200 |
| 2026-04-28 | 14.37 | $14.32 | 667426 |
| 2026-04-27 | 14.37 | $14.31 | 521800 |
| 2026-04-24 | 14.37 | $14.35 | 221425 |
| 2026-04-23 | 14.37 | $14.34 | 1.2M |
| 2026-04-22 | 14.37 | $14.43 | 230500 |
| 2026-04-21 | 14.34 | $14.39 | 376507 |
| 2026-04-20 | 14.33 | $14.41 | 269213 |
| 2026-04-17 | 14.30 | $14.43 | 240200 |
| 2026-04-16 | 14.27 | $14.39 | 209519 |
| 2026-04-15 | 14.24 | $14.35 | 174900 |
| 2026-04-14 | 14.21 | $14.38 | 522600 |
| 2026-04-13 | 14.17 | $14.34 | 246100 |
| 2026-04-10 | 14.13 | $14.24 | 161500 |
| 2026-04-09 | 14.11 | $14.27 | 409600 |
| 2026-04-08 | 14.08 | $14.27 | 154600 |
| 2026-04-07 | 14.04 | $14.10 | 631600 |
| 2026-04-06 | 14.03 | $14.15 | 378214 |
| 2026-04-02 | 14.02 | $14.08 | 376600 |
| 2026-04-01 | 14.01 | $14.11 | 363130 |
| 2026-03-31 | 14.00 | $14.08 | 566833 |
| 2026-03-30 | 13.99 | $13.87 | 391734 |
| 2026-03-27 | 14.03 | $13.87 | 314000 |
| 2026-03-26 | 14.07 | $13.95 | 254630 |
| 2026-03-25 | 14.11 | $14.15 | 241617 |
| 2026-03-24 | 14.11 | $14.11 | 277401 |
| 2026-03-23 | 14.11 | $14.12 | 400300 |
| 2026-03-20 | 14.12 | $14.02 | 341100 |
| 2026-03-19 | 14.14 | $14.09 | 336901 |
| 2026-03-18 | 14.16 | $14.10 | 237900 |
| 2026-03-17 | 14.18 | $14.22 | 202500 |
| 2026-03-16 | 14.17 | $14.14 | 250000 |
| 2026-03-13 | 14.19 | $14.12 | 283800 |
| 2026-03-12 | 14.20 | $14.12 | 656300 |
| 2026-03-11 | 14.23 | $14.23 | 936800 |
| 2026-03-10 | 14.23 | $14.21 | 317900 |
| 2026-03-09 | 14.23 | $14.18 | 413917 |
| 2026-03-06 | 14.25 | $14.18 | 339400 |
| 2026-03-05 | 14.26 | $14.26 | 300944 |
| 2026-03-04 | 14.27 | $14.25 | 176800 |
| 2026-03-03 | 14.27 | $14.25 | 342521 |
| 2026-03-02 | 14.28 | $14.29 | 625500 |
| 2026-02-27 | 14.28 | $14.28 | 237600 |
| 2026-02-26 | 14.28 | $14.31 | 777300 |
| 2026-02-25 | 14.27 | $14.30 | 371349 |
| 2026-02-24 | 14.27 | $14.26 | 710718 |
| 2026-02-23 | 14.27 | $14.21 | 325600 |
| 2026-02-20 | 14.29 | $14.27 | 443600 |
| 2026-02-19 | 14.29 | $14.24 | 310900 |
| 2026-02-18 | 14.30 | $14.32 | 417700 |
| 2026-02-17 | 14.30 | $14.28 | 280048 |
| 2026-02-13 | 14.30 | $14.26 | 228042 |
| 2026-02-12 | 14.31 | $14.22 | 353945 |
| 2026-02-11 | 14.33 | $14.34 | 378900 |
| 2026-02-10 | 14.33 | $14.35 | 177908 |
| 2026-02-09 | 14.32 | $14.34 | 218600 |
| 2026-02-06 | 14.32 | $14.35 | 455000 |
| 2026-02-05 | 14.31 | $14.26 | 407514 |
| 2026-02-04 | 14.32 | $14.31 | 448600 |
| 2026-02-03 | 14.33 | $14.31 | 363948 |
| 2026-02-02 | 14.33 | $14.34 | 273400 |
| 2026-01-30 | 14.33 | $14.32 | 417100 |
| 2026-01-29 | 14.33 | $14.28 | 650000 |
| 2026-01-28 | 14.33 | $14.33 | 314700 |
| 2026-01-27 | 14.33 | $14.32 | 349500 |
| 2026-01-26 | 14.33 | $14.32 | 371200 |
| 2026-01-23 | 14.33 | $14.32 | 453900 |
| 2026-01-22 | 14.34 | $14.29 | 1.1M |
| 2026-01-21 | 14.34 | $14.32 | 201600 |
| 2026-01-20 | 14.35 | $14.31 | 473836 |
| 2026-01-16 | 14.35 | $14.32 | 1.1M |
| 2026-01-15 | 14.35 | $14.32 | 965700 |
| 2026-01-14 | 14.36 | $14.32 | 319900 |
| 2026-01-13 | 14.36 | $14.37 | 959640 |
| 2026-01-12 | 14.35 | $14.38 | 871334 |
| 2026-01-09 | 14.34 | $14.36 | 168838 |
| 2026-01-08 | 14.34 | $14.36 | 228700 |
| 2026-01-07 | 14.33 | $14.31 | 225500 |
| 2026-01-06 | 14.33 | $14.36 | 257717 |
| 2026-01-05 | 14.32 | $14.33 | 326016 |
| 2026-01-02 | 14.31 | $14.28 | 190400 |
| 2025-12-31 | 14.31 | $14.32 | 265101 |
| 2025-12-30 | 14.31 | $14.33 | 248502 |
| 2025-12-29 | 14.30 | $14.31 | 327936 |
| 2025-12-26 | 14.29 | $14.28 | 175222 |
| 2025-12-24 | 14.29 | $14.33 | 162300 |
| 2025-12-23 | 14.28 | $14.27 | 348400 |
| 2025-12-22 | 14.28 | $14.33 | 445616 |
| 2025-12-19 | 14.27 | $14.30 | 287400 |
| 2025-12-18 | 14.26 | $14.28 | 248728 |
| 2025-12-17 | 14.26 | $14.20 | 961600 |
| 2025-12-16 | 14.27 | $14.28 | 337200 |
| 2025-12-15 | 14.26 | $14.30 | 263400 |
| 2025-12-12 | 14.25 | $14.23 | 313130 |
| 2025-12-11 | 14.25 | $14.32 | 507800 |
| 2025-12-10 | 14.23 | $14.30 | 361000 |
| 2025-12-09 | 14.22 | $14.20 | 219900 |
| 2025-12-08 | 14.22 | $14.25 | 299800 |
| 2025-12-05 | 14.22 | $14.21 | 205100 |
| 2025-12-04 | 14.22 | $14.22 | 322219 |
| 2025-12-03 | 14.21 | $14.27 | 322601 |
| 2025-12-02 | 14.20 | $14.20 | 317700 |
| 2025-12-01 | 14.20 | $14.23 | 384239 |
| 2025-11-28 | 14.20 | $14.27 | 276400 |
| 2025-11-26 | 14.18 | $14.22 | 481442 |
| 2025-11-25 | 14.17 | $14.19 | 471400 |
| 2025-11-24 | 14.17 | $14.19 | 481500 |
| 2025-11-21 | 14.17 | $14.12 | 213700 |
| 2025-11-20 | 14.18 | $14.14 | 386811 |
| 2025-11-19 | 14.19 | $14.15 | 256721 |
| 2025-11-18 | 14.20 | $14.18 | 250938 |
| 2025-11-17 | 14.21 | $14.15 | 330536 |
| 2025-11-14 | 14.22 | $14.22 | 287343 |
| 2025-11-13 | 14.22 | $14.19 | 293000 |
| 2025-11-12 | 14.22 | $14.20 | 929046 |
| 2025-11-11 | 14.23 | $14.27 | 214600 |
| 2025-11-10 | 14.22 | $14.25 | 222600 |
| 2025-11-07 | 14.21 | $14.23 | 226405 |
| 2025-11-06 | 14.21 | $14.21 | 649000 |
| 2025-11-05 | 14.21 | $14.22 | 197516 |
| 2025-11-04 | 14.20 | $14.17 | 313000 |
| 2025-11-03 | 14.21 | $14.21 | 290444 |
| 2025-10-31 | 14.21 | $14.16 | 393513 |
| 2025-10-30 | 14.22 | $14.19 | 589500 |
| 2025-10-29 | 14.23 | $14.21 | 298933 |
| 2025-10-28 | 14.23 | $14.22 | 215122 |
| 2025-10-27 | 14.23 | $14.23 | 302822 |
| 2025-10-24 | 14.23 | $14.21 | 220835 |
| 2025-10-23 | 14.24 | $14.27 | 222100 |
| 2025-10-22 | 14.23 | $14.21 | 266900 |
| 2025-10-21 | 14.23 | $14.26 | 154207 |
| 2025-10-20 | 14.22 | $14.21 | 231635 |
| 2025-10-17 | 14.22 | $14.24 | 344442 |
| 2025-10-16 | 14.22 | $14.20 | 199100 |
| 2025-10-15 | 14.22 | $14.23 | 317600 |
| 2025-10-14 | 14.22 | $14.23 | 401722 |
| 2025-10-13 | 14.21 | $14.22 | 318607 |
| 2025-10-10 | 14.21 | $14.18 | 155500 |
| 2025-10-09 | 14.21 | $14.23 | 376936 |
| 2025-10-08 | 14.21 | $14.24 | 418582 |
| 2025-10-07 | 14.20 | $14.22 | 360720 |
| 2025-10-06 | 14.20 | $14.21 | 403100 |
| 2025-10-03 | 14.20 | $14.17 | 321400 |
| 2025-10-02 | 14.20 | $14.22 | 275843 |
| 2025-10-01 | 14.20 | $14.21 | 386800 |
| 2025-09-30 | 14.19 | $14.21 | 314300 |
| 2025-09-29 | 14.19 | $14.19 | 205800 |
| 2025-09-26 | 14.19 | $14.19 | 272741 |
| 2025-09-25 | 14.19 | $14.13 | 334237 |
| 2025-09-24 | 14.20 | $14.14 | 192832 |
| 2025-09-23 | 14.21 | $14.12 | 309600 |
| 2025-09-22 | 14.23 | $14.20 | 207100 |
| 2025-09-19 | 14.23 | $14.22 | 194000 |
| 2025-09-18 | 14.23 | $14.25 | 181830 |
| 2025-09-17 | 14.22 | $14.24 | 276600 |
| 2025-09-16 | 14.22 | $14.23 | 195100 |
| 2025-09-15 | 14.21 | $14.24 | 294100 |
| 2025-09-12 | 14.20 | $14.21 | 139615 |
| 2025-09-11 | 14.20 | $14.18 | 284900 |
| 2025-09-10 | 14.20 | $14.22 | 359500 |
| 2025-09-09 | 14.20 | $14.20 | 292249 |
| 2025-09-08 | 14.20 | $14.21 | 263100 |
| 2025-09-05 | 14.19 | $14.20 | 276600 |
| 2025-09-04 | 14.19 | $14.19 | 205500 |
| 2025-09-03 | 14.19 | $14.18 | 192900 |
| 2025-09-02 | 14.19 | $14.13 | 280500 |
| 2025-08-29 | 14.20 | $14.18 | 245117 |
| 2025-08-28 | 14.20 | $14.19 | 247400 |
| 2025-08-27 | 14.20 | $14.18 | 191506 |
| 2025-08-26 | 14.20 | $14.18 | 144230 |
| 2025-08-25 | 14.20 | $14.16 | 129100 |
| 2025-08-22 | 14.21 | $14.17 | 259300 |
| 2025-08-21 | 14.22 | $14.21 | 393701 |
| 2025-08-20 | 14.21 | $14.21 | 235800 |
| 2025-08-19 | 14.21 | $14.20 | 159300 |
| 2025-08-18 | 14.21 | $14.22 | 218540 |
| 2025-08-15 | 14.20 | $14.22 | 157200 |
| 2025-08-14 | 14.19 | $14.15 | 321014 |
| 2025-08-13 | 14.20 | $14.22 | 366300 |
| 2025-08-12 | 14.19 | $14.20 | 238328 |
| 2025-08-11 | 14.18 | $14.15 | 132520 |
| 2025-08-08 | 14.18 | $14.19 | 202510 |
| 2025-08-07 | 14.18 | $14.16 | 310035 |
| 2025-08-06 | 14.17 | $14.17 | 339630 |
| 2025-08-05 | 14.17 | $14.14 | 160000 |
| 2025-08-04 | 14.17 | $14.16 | 310200 |
| 2025-08-01 | 14.17 | $14.11 | 468300 |
| 2025-07-31 | 14.18 | $14.14 | 342500 |
| 2025-07-30 | 14.18 | $14.15 | 315548 |
| 2025-07-29 | 14.18 | $14.15 | 213000 |
| 2025-07-28 | 14.18 | $14.15 | 341500 |
| 2025-07-25 | 14.19 | $14.13 | 258919 |
| 2025-07-24 | 14.19 | $14.20 | 277700 |
| 2025-07-23 | 14.18 | $14.15 | 238137 |
| 2025-07-22 | 14.18 | $14.18 | 316205 |
| 2025-07-21 | 14.17 | $14.19 | 271731 |
| 2025-07-18 | 14.16 | $14.16 | 144600 |
| 2025-07-17 | 14.15 | $14.16 | 260017 |
| 2025-07-16 | 14.14 | $14.10 | 349400 |
| 2025-07-15 | 14.14 | $14.11 | 221000 |
| 2025-07-14 | 14.14 | $14.14 | 251700 |
| 2025-07-11 | 14.13 | $14.14 | 232700 |
| 2025-07-10 | 14.12 | $14.15 | 342800 |
| 2025-07-09 | 14.10 | $14.06 | 188047 |
| 2025-07-08 | 14.11 | $14.09 | 519427 |
| 2025-07-07 | 14.10 | $14.08 | 439300 |
| 2025-07-03 | 14.10 | $14.12 | 211207 |
| 2025-07-02 | 14.08 | $14.11 | 290700 |
| 2025-07-01 | 14.07 | $14.10 | 323440 |
| 2025-06-30 | 14.05 | $14.04 | 740214 |
| 2025-06-27 | 14.05 | $14.04 | 206200 |
| 2025-06-26 | 14.04 | $14.01 | 223500 |
| 2025-06-25 | 14.04 | $14.03 | 155400 |
| 2025-06-24 | 14.03 | $14.03 | 178500 |
| 2025-06-23 | 14.03 | $14.00 | 274100 |
| 2025-06-20 | 14.02 | $13.99 | 344200 |
| 2025-06-18 | 14.02 | $14.00 | 191821 |
| 2025-06-17 | 14.02 | $13.99 | 118834 |
| 2025-06-16 | 14.01 | $13.95 | 266734 |
| 2025-06-13 | 14.01 | $13.92 | 164429 |
| 2025-06-12 | 14.02 | $14.01 | 202200 |
| 2025-06-11 | 14.02 | $14.03 | 260500 |
| 2025-06-10 | 14.00 | $14.03 | 141813 |
| 2025-06-09 | 13.98 | $13.96 | 194900 |
| 2025-06-06 | 13.98 | $13.98 | 145100 |
| 2025-06-05 | 13.97 | $13.95 | 137300 |
| 2025-06-04 | 13.96 | $13.94 | 140700 |
| 2025-06-03 | 13.95 | $13.97 | 127700 |
| 2025-06-02 | 13.93 | $13.92 | 158100 |
| 2025-05-30 | 13.93 | $13.86 | 249724 |
| 2025-05-29 | 13.93 | $13.90 | 181600 |
| 2025-05-28 | 13.92 | $13.81 | 296800 |
| 2025-05-27 | 13.93 | $13.87 | 115747 |
| 2025-05-23 | 13.93 | $13.81 | 177500 |
| 2025-05-22 | 13.94 | $13.91 | 186518 |
| 2025-05-21 | 13.93 | $13.93 | 165506 |
| 2025-05-20 | 13.92 | $13.99 | 149100 |
| 2025-05-19 | 13.89 | $13.95 | 213705 |
| 2025-05-16 | 13.86 | $13.99 | 74929 |
| 2025-05-15 | 13.81 | $13.97 | 101900 |
| 2025-05-14 | 13.77 | $13.94 | 147529 |
| 2025-05-13 | 13.72 | $13.92 | 245808 |
| 2025-05-12 | 13.67 | $13.90 | 234700 |
| 2025-05-09 | 13.61 | $13.73 | 348222 |
| 2025-05-08 | 13.58 | $13.69 | 101127 |
| 2025-05-07 | 13.56 | $13.66 | 139645 |
| 2025-05-06 | 13.53 | $13.64 | 168522 |
| 2025-05-05 | 13.51 | $13.68 | 113636 |
| 2025-05-02 | 13.48 | $13.69 | 176900 |
| 2025-05-01 | 13.43 | $13.63 | 181009 |
| 2025-04-30 | 13.39 | $13.58 | 228348 |
| 2025-04-29 | 13.36 | $13.60 | 227632 |
| 2025-04-28 | 13.32 | $13.55 | 165028 |
| 2025-04-25 | 13.28 | $13.52 | 457100 |
| 2025-04-24 | 13.25 | $13.55 | 195900 |
| 2025-04-23 | 13.20 | $13.39 | 157006 |
| 2025-04-22 | 13.18 | $13.24 | 198800 |
| 2025-04-21 | 13.18 | $13.08 | 504600 |
| 2025-04-17 | 13.23 | $13.27 | 239200 |
| 2025-04-16 | 13.24 | $13.24 | 202527 |
| 2025-04-15 | 13.26 | $13.43 | 136000 |
| 2025-04-14 | 13.25 | $13.37 | 280508 |
| 2025-04-11 | 13.25 | $13.31 | 255700 |
| 2025-04-10 | 13.26 | $13.19 | 681405 |
| 2025-04-09 | 13.30 | $13.62 | 319704 |
| 2025-04-08 | 13.26 | $12.68 | 666600 |
| 2025-04-07 | 13.41 | $12.83 | 326600 |
| 2025-04-04 | 13.55 | $12.91 | 470200 |
| 2025-04-03 | 13.70 | $13.44 | 282528 |
| 2025-04-02 | 13.76 | $13.81 | 160711 |
| 2025-04-01 | 13.76 | $13.77 | 314916 |
| 2025-03-31 | 13.76 | $13.73 | 304313 |
| 2025-03-28 | 13.78 | $13.70 | 223800 |
| 2025-03-27 | 13.80 | $13.78 | 201800 |
| 2025-03-26 | 13.81 | $13.84 | 242348 |
| 2025-03-25 | 13.81 | $13.91 | 244105 |
| 2025-03-24 | 13.79 | $13.91 | 171045 |
| 2025-03-21 | 13.77 | $13.88 | 241300 |
| 2025-03-20 | 13.75 | $13.80 | 372500 |
| 2025-03-19 | 13.75 | $13.87 | 221938 |
| 2025-03-18 | 13.74 | $13.73 | 273906 |
| 2025-03-17 | 13.75 | $13.85 | 203500 |
| 2025-03-14 | 13.74 | $13.77 | 365621 |
| 2025-03-13 | 13.74 | $13.65 | 285803 |
| 2025-03-12 | 13.78 | $13.71 | 207917 |
| 2025-03-11 | 13.80 | $13.65 | 273300 |
| 2025-03-10 | 13.84 | $13.67 | 253722 |
| 2025-03-07 | 13.89 | $13.85 | 214220 |
| 2025-03-06 | 13.90 | $13.74 | 298300 |
| 2025-03-05 | 13.94 | $13.87 | 140200 |
| 2025-03-04 | 13.96 | $13.87 | 334735 |
| 2025-03-03 | 13.99 | $13.89 | 246000 |
| 2025-02-28 | 14.01 | $13.97 | 166700 |
| 2025-02-27 | 14.02 | $13.90 | 249000 |
| 2025-02-26 | 14.04 | $13.95 | 293722 |
| 2025-02-25 | 14.06 | $13.98 | 387504 |
| 2025-02-24 | 14.08 | $13.99 | 250900 |
| 2025-02-21 | 14.10 | $14.01 | 279810 |
| 2025-02-20 | 14.11 | $14.11 | 190006 |
| 2025-02-19 | 14.11 | $14.13 | 153300 |
| 2025-02-18 | 14.10 | $14.13 | 206200 |
| 2025-02-14 | 14.09 | $14.12 | 222600 |
| 2025-02-13 | 14.08 | $14.11 | 297908 |
| 2025-02-12 | 14.07 | $14.08 | 233804 |
| 2025-02-11 | 14.06 | $14.08 | 152000 |
| 2025-02-10 | 14.05 | $14.08 | 283638 |
| 2025-02-07 | 14.05 | $14.04 | 128736 |
| 2025-02-06 | 14.04 | $14.06 | 263400 |
| 2025-02-05 | 14.04 | $14.06 | 159503 |
| 2025-02-04 | 14.03 | $14.03 | 257806 |
| 2025-02-03 | 14.03 | $13.99 | 188300 |
| 2025-01-31 | 14.04 | $14.01 | 215600 |
| 2025-01-30 | 14.04 | $14.03 | 173200 |
| 2025-01-29 | 14.04 | $14.00 | 171918 |
| 2025-01-28 | 14.05 | $14.02 | 161433 |
| 2025-01-27 | 14.05 | $13.97 | 160614 |
| 2025-01-24 | 14.06 | $14.06 | 176000 |
| 2025-01-23 | 14.06 | $14.14 | 236500 |
| 2025-01-22 | 14.04 | $14.12 | 117730 |
| 2025-01-21 | 14.02 | $14.10 | 246033 |
| 2025-01-17 | 14.00 | $14.05 | 740800 |
| 2025-01-16 | 13.98 | $14.04 | 260200 |
| 2025-01-15 | 13.97 | $14.05 | 254808 |
| 2025-01-14 | 13.96 | $13.96 | 213500 |
| 2025-01-13 | 13.95 | $13.95 | 120744 |
| 2025-01-10 | 13.96 | $13.91 | 249700 |
| 2025-01-08 | 13.97 | $14.00 | 125000 |
| 2025-01-07 | 13.96 | $13.99 | 155106 |
| 2025-01-06 | 13.95 | $13.98 | 90200 |
| 2025-01-03 | 13.95 | $13.96 | 132810 |
| 2025-01-02 | 13.95 | $13.92 | 166104 |
| 2024-12-31 | 13.95 | $13.94 | 117500 |
| 2024-12-30 | 13.96 | $13.96 | 128600 |
| 2024-12-27 | 13.96 | $13.97 | 96500 |
| 2024-12-26 | 13.95 | $14.00 | 135417 |
| 2024-12-24 | 13.94 | $13.98 | 463338 |
| 2024-12-23 | 13.94 | $13.91 | 141431 |
| 2024-12-20 | 13.95 | $13.87 | 253346 |
| 2024-12-19 | 13.96 | $13.79 | 528722 |
| 2024-12-18 | 14.00 | $13.90 | 171032 |
| 2024-12-17 | 14.02 | $14.02 | 251216 |
| 2024-12-16 | 14.02 | $14.04 | 141727 |
| 2024-12-13 | 14.01 | $14.04 | 108600 |
| 2024-12-12 | 14.00 | $14.01 | 151800 |
| 2024-12-11 | 14.00 | $14.02 | 389400 |
| 2024-12-10 | 13.99 | $13.95 | 407018 |
| 2024-12-09 | 14.00 | $13.98 | 472500 |
| 2024-12-06 | 14.00 | $14.04 | 131700 |
| 2024-12-05 | 13.99 | $13.98 | 242700 |
| 2024-12-04 | 13.99 | $14.03 | 107800 |
| 2024-12-03 | 13.98 | $14.01 | 107907 |
| 2024-12-02 | 13.97 | $14.00 | 132240 |
| 2024-11-29 | 13.97 | $13.98 | 52900 |
| 2024-11-27 | 13.96 | $13.96 | 213500 |
| 2024-11-26 | 13.96 | $13.96 | 127342 |
| 2024-11-25 | 13.96 | $13.94 | 159524 |
| 2024-11-22 | 13.97 | $13.93 | 99500 |
| 2024-11-21 | 13.97 | $13.93 | 128534 |
| 2024-11-20 | 13.98 | $13.98 | 194623 |
| 2024-11-19 | 13.98 | $13.98 | 161300 |
| 2024-11-18 | 13.98 | $13.96 | 99900 |
| 2024-11-15 | 13.98 | $13.92 | 801700 |
| 2024-11-14 | 13.99 | $14.00 | 130500 |
| 2024-11-13 | 13.98 | $13.99 | 403924 |
| 2024-11-12 | 13.98 | $14.00 | 87800 |
| 2024-11-11 | 13.97 | $14.02 | 168200 |
| 2024-11-08 | 13.96 | $14.03 | 301300 |
| 2024-11-07 | 13.94 | $13.97 | 204400 |
| 2024-11-06 | 13.94 | $13.98 | 228200 |
| 2024-11-05 | 13.93 | $13.94 | 104517 |
| 2024-11-04 | 13.92 | $13.91 | 121400 |
| 2024-11-01 | 13.93 | $13.90 | 207500 |
| 2024-10-31 | 13.93 | $13.87 | 187900 |
| 2024-10-30 | 13.95 | $13.93 | 193000 |
| 2024-10-29 | 13.95 | $13.91 | 196600 |
| 2024-10-28 | 13.95 | $13.93 | 79400 |
| 2024-10-25 | 13.96 | $13.92 | 144400 |
| 2024-10-24 | 13.96 | $13.88 | 80719 |
| 2024-10-23 | 13.98 | $13.97 | 235013 |
| 2024-10-22 | 13.97 | $13.99 | 85715 |
| 2024-10-21 | 13.97 | $13.98 | 92635 |
| 2024-10-18 | 13.96 | $13.98 | 197200 |
| 2024-10-17 | 13.95 | $13.97 | 328912 |
| 2024-10-16 | 13.95 | $13.94 | 133700 |
| 2024-10-15 | 13.95 | $13.91 | 119400 |
| 2024-10-14 | 13.95 | $13.97 | 128529 |
| 2024-10-11 | 13.94 | $13.95 | 523622 |
| 2024-10-10 | 13.94 | $13.94 | 213841 |
| 2024-10-09 | 13.93 | $13.95 | 215300 |
| 2024-10-08 | 13.93 | $13.90 | 269100 |
| 2024-10-07 | 13.93 | $13.90 | 132300 |
| 2024-10-04 | 13.93 | $13.94 | 128100 |
| 2024-10-03 | 13.93 | $13.91 | 203600 |
| 2024-10-02 | 13.93 | $13.92 | 206400 |
| 2024-10-01 | 13.93 | $13.91 | 172500 |
| 2024-09-30 | 13.93 | $13.94 | 230600 |
| 2024-09-27 | 13.92 | $13.93 | 66000 |
| 2024-09-26 | 13.91 | $13.93 | 144700 |
| 2024-09-25 | 13.91 | $13.93 | 601626 |
| 2024-09-24 | 13.90 | $13.91 | 150141 |
| 2024-09-23 | 13.89 | $13.86 | 164444 |
| 2024-09-20 | 13.90 | $13.87 | 143900 |
| 2024-09-19 | 13.90 | $13.89 | 126547 |
| 2024-09-18 | 13.90 | $13.93 | 130618 |
| 2024-09-17 | 13.89 | $13.92 | 123000 |
| 2024-09-16 | 13.88 | $13.89 | 196600 |
| 2024-09-13 | 13.87 | $13.92 | 214002 |
| 2024-09-12 | 13.86 | $13.91 | 200128 |
| 2024-09-11 | 13.85 | $13.88 | 100126 |
| 2024-09-10 | 13.84 | $13.81 | 56927 |
| 2024-09-09 | 13.84 | $13.83 | 71721 |
| 2024-09-06 | 13.84 | $13.76 | 115900 |
| 2024-09-05 | 13.86 | $13.83 | 307646 |
| 2024-09-04 | 13.86 | $13.83 | 124300 |
| 2024-09-03 | 13.87 | $13.81 | 186441 |
| 2024-08-30 | 13.87 | $13.85 | 188600 |
| 2024-08-29 | 13.87 | $13.87 | 105100 |
| 2024-08-28 | 13.87 | $13.85 | 102414 |
| 2024-08-27 | 13.87 | $13.86 | 141500 |
| 2024-08-26 | 13.87 | $13.89 | 138600 |
| 2024-08-23 | 13.86 | $13.87 | 129226 |
| 2024-08-22 | 13.85 | $13.82 | 51624 |
| 2024-08-21 | 13.85 | $13.93 | 104700 |
| 2024-08-20 | 13.83 | $13.88 | 136000 |
| 2024-08-19 | 13.81 | $13.92 | 60224 |
| 2024-08-16 | 13.79 | $13.91 | 303600 |
| 2024-08-15 | 13.76 | $13.90 | 92818 |
| 2024-08-14 | 13.73 | $13.85 | 160810 |
| 2024-08-13 | 13.71 | $13.83 | 75025 |
| 2024-08-12 | 13.68 | $13.76 | 56439 |
| 2024-08-09 | 13.67 | $13.74 | 153400 |
| 2024-08-08 | 13.66 | $13.71 | 109206 |
| 2024-08-07 | 13.65 | $13.56 | 139527 |
| 2024-08-06 | 13.68 | $13.62 | 109545 |
| 2024-08-05 | 13.70 | $13.51 | 193721 |
| 2024-08-02 | 13.74 | $13.66 | 216423 |
| 2024-08-01 | 13.76 | $13.73 | 119842 |
| 2024-07-31 | 13.76 | $13.78 | 98245 |
| 2024-07-30 | 13.76 | $13.71 | 108805 |
| 2024-07-29 | 13.77 | $13.72 | 118912 |
| 2024-07-26 | 13.78 | $13.72 | 343608 |
| 2024-07-25 | 13.79 | $13.67 | 223743 |
| 2024-07-24 | 13.82 | $13.80 | 79200 |
| 2024-07-23 | 13.82 | $13.80 | 227600 |
| 2024-07-22 | 13.82 | $13.84 | 193100 |
| 2024-07-19 | 13.82 | $13.79 | 32400 |
| 2024-07-18 | 13.82 | $13.81 | 140247 |
| 2024-07-17 | 13.82 | $13.80 | 87600 |
| 2024-07-16 | 13.82 | $13.84 | 87400 |
| 2024-07-15 | 13.81 | $13.82 | 123740 |
| 2024-07-12 | 13.80 | $13.84 | 47344 |
| 2024-07-11 | 13.79 | $13.83 | 74617 |
| 2024-07-10 | 13.78 | $13.83 | 68600 |
| 2024-07-09 | 13.77 | $13.80 | 119400 |
| 2024-07-08 | 13.77 | $13.79 | 81631 |
| 2024-07-05 | 13.76 | $13.76 | 79043 |
| 2024-07-03 | 13.76 | $13.79 | 89744 |
| 2024-07-02 | 13.75 | $13.76 | 84021 |
| 2024-07-01 | 13.75 | $13.73 | 107400 |
| 2024-06-28 | 13.75 | $13.72 | 73000 |
| 2024-06-27 | 13.76 | $13.75 | 82700 |
| 2024-06-26 | 13.76 | $13.75 | 132200 |
| 2024-06-25 | 13.76 | $13.76 | 447300 |
| 2024-06-24 | 13.75 | $13.71 | 64400 |
| 2024-06-21 | 13.76 | $13.67 | 81000 |
| 2024-06-20 | 13.78 | $13.71 | 252823 |
| 2024-06-18 | 13.79 | $13.79 | 318835 |
| 2024-06-17 | 13.79 | $13.78 | 85200 |
| 2024-06-14 | 13.79 | $13.80 | 113100 |
| 2024-06-13 | 13.78 | $13.80 | 172500 |
| 2024-06-12 | 13.77 | $13.74 | 96600 |
| 2024-06-11 | 13.78 | $13.75 | 85900 |
| 2024-06-10 | 13.78 | $13.77 | 150600 |
| 2024-06-07 | 13.78 | $13.75 | 231800 |
| 2024-06-06 | 13.78 | $13.75 | 158300 |
| 2024-06-05 | 13.78 | $13.77 | 116200 |
| 2024-06-04 | 13.78 | $13.77 | 94600 |
| 2024-06-03 | 13.77 | $13.74 | 63200 |
| 2024-05-31 | 13.78 | $13.74 | 72200 |
| 2024-05-30 | 13.78 | $13.76 | 198200 |
| 2024-05-29 | 13.78 | $13.70 | 161400 |
| 2024-05-28 | 13.79 | $13.73 | 104528 |
| 2024-05-24 | 13.79 | $13.75 | 80600 |
| 2024-05-23 | 13.80 | $13.69 | 121500 |
| 2024-05-22 | 13.81 | $13.83 | 123300 |
| 2024-05-21 | 13.80 | $13.84 | 52000 |
| 2024-05-20 | 13.78 | $13.80 | 111842 |
| 2024-05-17 | 13.77 | $13.77 | 80500 |
| 2024-05-16 | 13.76 | $13.80 | 87300 |
| 2024-05-15 | 13.75 | $13.82 | 109131 |
| 2024-05-14 | 13.72 | $13.77 | 140932 |
| 2024-05-13 | 13.71 | $13.75 | 133212 |
| 2024-05-10 | 13.69 | $13.74 | 82500 |
| 2024-05-09 | 13.68 | $13.75 | 55505 |
| 2024-05-08 | 13.66 | $13.72 | 141222 |
| 2024-05-07 | 13.64 | $13.73 | 44400 |
| 2024-05-06 | 13.62 | $13.70 | 102918 |
| 2024-05-03 | 13.60 | $13.67 | 101500 |
| 2024-05-02 | 13.58 | $13.70 | 194430 |
| 2024-05-01 | 13.55 | $13.60 | 85634 |
| 2024-04-30 | 13.54 | $13.55 | 172946 |
| 2024-04-29 | 13.54 | $13.59 | 104900 |
| 2024-04-26 | 13.53 | $13.56 | 116800 |
| 2024-04-25 | 13.53 | $13.54 | 68832 |
| 2024-04-24 | 13.53 | $13.56 | 86800 |
| 2024-04-23 | 13.52 | $13.57 | 137947 |
| 2024-04-22 | 13.52 | $13.56 | 87200 |
| 2024-04-19 | 13.51 | $13.48 | 167840 |
| 2024-04-18 | 13.52 | $13.47 | 207900 |
| 2024-04-17 | 13.53 | $13.46 | 299930 |
| 2024-04-16 | 13.55 | $13.48 | 265304 |
| 2024-04-15 | 13.57 | $13.43 | 418607 |
| 2024-04-12 | 13.60 | $13.52 | 134924 |
| 2024-04-11 | 13.61 | $13.58 | 114600 |
| 2024-04-10 | 13.62 | $13.52 | 513128 |
| 2024-04-09 | 13.64 | $13.63 | 107200 |
| 2024-04-08 | 13.64 | $13.62 | 69735 |
| 2024-04-05 | 13.64 | $13.62 | 802947 |
| 2024-04-04 | 13.64 | $13.60 | 153900 |
| 2024-04-03 | 13.65 | $13.62 | 190200 |
| 2024-04-02 | 13.65 | $13.61 | 83735 |
| 2024-04-01 | 13.65 | $13.67 | 138311 |
| 2024-03-28 | 13.64 | $13.67 | 206300 |
| 2024-03-27 | 13.63 | $13.70 | 385114 |
| 2024-03-26 | 13.61 | $13.60 | 99641 |
| 2024-03-25 | 13.61 | $13.60 | 284105 |
| 2024-03-22 | 13.61 | $13.59 | 57400 |
| 2024-03-21 | 13.62 | $13.62 | 122431 |
| 2024-03-20 | 13.61 | $13.68 | 110500 |
| 2024-03-19 | 13.59 | $13.62 | 119631 |
| 2024-03-18 | 13.59 | $13.52 | 142935 |
| 2024-03-15 | 13.60 | $13.57 | 69325 |
| 2024-03-14 | 13.60 | $13.59 | 151931 |
| 2024-03-13 | 13.60 | $13.62 | 84700 |
| 2024-03-12 | 13.59 | $13.57 | 242409 |
| 2024-03-11 | 13.59 | $13.59 | 74126 |
| 2024-03-08 | 13.59 | $13.60 | 97100 |
| 2024-03-07 | 13.58 | $13.59 | 129600 |
| 2024-03-06 | 13.58 | $13.60 | 139700 |
| 2024-03-05 | 13.57 | $13.60 | 90342 |
| 2024-03-04 | 13.56 | $13.55 | 107300 |
| 2024-03-01 | 13.56 | $13.59 | 111841 |
| 2024-02-29 | 13.55 | $13.59 | 128339 |
| 2024-02-28 | 13.54 | $13.52 | 86300 |
| 2024-02-27 | 13.54 | $13.57 | 99122 |
| 2024-02-26 | 13.53 | $13.48 | 70400 |
| 2024-02-23 | 13.53 | $13.54 | 69300 |
| 2024-02-22 | 13.53 | $13.52 | 127200 |
| 2024-02-21 | 13.53 | $13.55 | 256113 |
| 2024-02-20 | 13.52 | $13.54 | 192900 |
| 2024-02-16 | 13.52 | $13.56 | 208011 |
| 2024-02-15 | 13.51 | $13.51 | 114600 |
| 2024-02-14 | 13.51 | $13.54 | 84511 |
| 2024-02-13 | 13.50 | $13.46 | 224400 |
| 2024-02-12 | 13.50 | $13.57 | 346200 |
| 2024-02-09 | 13.49 | $13.52 | 64517 |
| 2024-02-08 | 13.48 | $13.45 | 43439 |
| 2024-02-07 | 13.49 | $13.49 | 83800 |
| 2024-02-06 | 13.49 | $13.44 | 140700 |
| 2024-02-05 | 13.50 | $13.43 | 123418 |
| 2024-02-02 | 13.51 | $13.49 | 85100 |
| 2024-02-01 | 13.51 | $13.50 | 257200 |
| 2024-01-31 | 13.51 | $13.40 | 93004 |
| 2024-01-30 | 13.53 | $13.51 | 161300 |
| 2024-01-29 | 13.53 | $13.54 | 330743 |
| 2024-01-26 | 13.52 | $13.51 | 239309 |
| 2024-01-25 | 13.52 | $13.52 | 85740 |
| 2024-01-24 | 13.52 | $13.56 | 90000 |
| 2024-01-23 | 13.51 | $13.56 | 122644 |
| 2024-01-22 | 13.49 | $13.56 | 128300 |
| 2024-01-19 | 13.47 | $13.53 | 100702 |
| 2024-01-18 | 13.46 | $13.47 | 114800 |
| 2024-01-17 | 13.46 | $13.43 | 180700 |
| 2024-01-16 | 13.46 | $13.46 | 320000 |
| 2024-01-12 | 13.46 | $13.49 | 214200 |
| 2024-01-11 | 13.45 | $13.47 | 142721 |
| 2024-01-10 | 13.45 | $13.47 | 176500 |
| 2024-01-09 | 13.44 | $13.48 | 75232 |
| 2024-01-08 | 13.43 | $13.49 | 195600 |
| 2024-01-05 | 13.42 | $13.35 | 88601 |
| 2024-01-04 | 13.43 | $13.36 | 103501 |
| 2024-01-03 | 13.45 | $13.36 | 117621 |
| 2024-01-02 | 13.46 | $13.48 | 333200 |
| 2023-12-29 | 13.46 | $13.48 | 136000 |
| 2023-12-28 | 13.45 | $13.48 | 323115 |
| 2023-12-27 | 13.44 | $13.45 | 1.0M |
| 2023-12-26 | 13.44 | $13.43 | 104300 |
| 2023-12-22 | 13.44 | $13.42 | 116900 |
| 2023-12-21 | 13.44 | $13.36 | 501000 |
| 2023-12-20 | 13.46 | $13.43 | 128600 |
| 2023-12-19 | 13.46 | $13.49 | 77800 |
| 2023-12-18 | 13.45 | $13.48 | 291400 |
| 2023-12-15 | 13.44 | $13.39 | 241424 |
| 2023-12-14 | 13.45 | $13.47 | 85000 |
| 2023-12-13 | 13.44 | $13.44 | 153000 |
| 2023-12-12 | 13.44 | $13.41 | 119945 |
| 2023-12-11 | 13.44 | $13.41 | 141528 |
| 2023-12-08 | 13.45 | $13.43 | 40137 |
| 2023-12-07 | 13.45 | $13.42 | 205800 |
| 2023-12-06 | 13.45 | $13.43 | 170700 |
| 2023-12-05 | 13.45 | $13.43 | 114823 |
| 2023-12-04 | 13.45 | $13.46 | 146841 |
| 2023-12-01 | 13.44 | $13.42 | 101600 |
| 2023-11-30 | 13.44 | $13.44 | 93800 |
| 2023-11-29 | 13.44 | $13.44 | 163126 |
| 2023-11-28 | 13.43 | $13.43 | 91003 |
| 2023-11-27 | 13.43 | $13.41 | 127610 |
| 2023-11-24 | 13.43 | $13.42 | 59700 |
| 2023-11-22 | 13.43 | $13.43 | 157800 |
| 2023-11-21 | 13.42 | $13.44 | 145426 |
| 2023-11-20 | 13.42 | $13.49 | 194700 |
| 2023-11-17 | 13.39 | $13.47 | 133100 |
| 2023-11-16 | 13.38 | $13.45 | 83100 |
| 2023-11-15 | 13.36 | $13.45 | 245700 |
| 2023-11-14 | 13.34 | $13.47 | 128044 |
| 2023-11-13 | 13.31 | $13.33 | 175441 |
| 2023-11-10 | 13.30 | $13.35 | 404800 |
| 2023-11-09 | 13.29 | $13.28 | 137200 |
| 2023-11-08 | 13.30 | $13.36 | 152200 |
| 2023-11-07 | 13.28 | $13.35 | 79100 |
| 2023-11-06 | 13.27 | $13.36 | 164200 |
| 2023-11-03 | 13.26 | $13.36 | 174747 |
| 2023-11-02 | 13.24 | $13.34 | 218000 |
| 2023-11-01 | 13.22 | $13.30 | 126300 |
| 2023-10-31 | 13.21 | $13.24 | 71020 |
| 2023-10-30 | 13.21 | $13.22 | 322449 |
| 2023-10-27 | 13.22 | $13.19 | 360000 |
| 2023-10-26 | 13.23 | $13.19 | 97900 |
| 2023-10-25 | 13.25 | $13.19 | 53849 |
| 2023-10-24 | 13.27 | $13.24 | 80700 |
| 2023-10-23 | 13.28 | $13.21 | 122000 |
| 2023-10-20 | 13.30 | $13.19 | 73439 |
| 2023-10-19 | 13.32 | $13.23 | 89600 |
| 2023-10-18 | 13.35 | $13.37 | 129318 |
| 2023-10-17 | 13.34 | $13.39 | 170023 |
| 2023-10-16 | 13.34 | $13.38 | 131800 |
| 2023-10-13 | 13.33 | $13.35 | 182310 |
| 2023-10-12 | 13.33 | $13.33 | 123304 |
| 2023-10-11 | 13.34 | $13.41 | 140700 |
| 2023-10-10 | 13.32 | $13.41 | 76226 |
| 2023-10-09 | 13.31 | $13.32 | 139600 |
| 2023-10-06 | 13.31 | $13.37 | 80936 |
| 2023-10-05 | 13.31 | $13.28 | 108327 |
| 2023-10-04 | 13.32 | $13.30 | 221300 |
| 2023-10-03 | 13.33 | $13.29 | 135400 |
| 2023-10-02 | 13.35 | $13.31 | 93338 |
| 2023-09-29 | 13.36 | $13.30 | 64424 |
| 2023-09-28 | 13.38 | $13.38 | 58619 |
| 2023-09-27 | 13.38 | $13.30 | 88649 |
| 2023-09-26 | 13.40 | $13.34 | 102500 |
| 2023-09-25 | 13.42 | $13.36 | 71500 |
| 2023-09-22 | 13.43 | $13.35 | 65400 |
| 2023-09-21 | 13.45 | $13.36 | 112300 |
| 2023-09-20 | 13.47 | $13.45 | 83142 |
| 2023-09-19 | 13.48 | $13.49 | 53042 |
| 2023-09-18 | 13.48 | $13.50 | 61225 |
| 2023-09-15 | 13.47 | $13.44 | 93300 |
| 2023-09-14 | 13.48 | $13.48 | 65200 |
| 2023-09-13 | 13.48 | $13.48 | 65200 |
| 2023-09-12 | 13.48 | $13.51 | 56900 |
| 2023-09-11 | 13.47 | $13.50 | 85700 |
| 2023-09-08 | 13.47 | $13.48 | 24800 |
| 2023-09-07 | 13.46 | $13.47 | 51508 |
| 2023-09-06 | 13.46 | $13.49 | 70400 |
| 2023-09-05 | 13.46 | $13.42 | 80935 |
| 2023-09-01 | 13.47 | $13.51 | 44338 |
| 2023-08-31 | 13.46 | $13.48 | 70729 |
| 2023-08-30 | 13.46 | $13.49 | 75745 |
| 2023-08-29 | 13.45 | $13.49 | 85000 |
| 2023-08-28 | 13.44 | $13.45 | 60100 |
| 2023-08-25 | 13.44 | $13.41 | 19800 |
| 2023-08-24 | 13.45 | $13.42 | 72700 |
| 2023-08-23 | 13.46 | $13.49 | 75100 |
| 2023-08-22 | 13.46 | $13.45 | 106329 |
| 2023-08-21 | 13.46 | $13.47 | 43741 |
| 2023-08-18 | 13.46 | $13.45 | 91048 |
| 2023-08-17 | 13.47 | $13.40 | 73911 |
| 2023-08-16 | 13.48 | $13.46 | 113408 |
| 2023-08-15 | 13.49 | $13.49 | 127643 |
| 2023-08-14 | 13.49 | $13.50 | 71526 |
| 2023-08-11 | 13.48 | $13.48 | 77700 |
| 2023-08-10 | 13.48 | $13.50 | 192800 |
| 2023-08-09 | 13.48 | $13.47 | 100400 |
| 2023-08-08 | 13.49 | $13.46 | 75900 |
| 2023-08-07 | 13.49 | $13.44 | 117614 |
| 2023-08-04 | 13.50 | $13.48 | 71731 |
| 2023-08-03 | 13.51 | $13.48 | 42937 |
| 2023-08-02 | 13.51 | $13.45 | 84325 |
| 2023-08-01 | 13.53 | $13.51 | 77100 |
| 2023-07-31 | 13.53 | $13.52 | 63800 |
| 2023-07-28 | 13.53 | $13.52 | 58019 |
| 2023-07-27 | 13.53 | $13.48 | 62341 |
| 2023-07-26 | 13.54 | $13.49 | 73000 |
| 2023-07-25 | 13.55 | $13.51 | 54205 |
| 2023-07-24 | 13.55 | $13.50 | 60800 |
| 2023-07-21 | 13.56 | $13.53 | 69548 |
| 2023-07-20 | 13.56 | $13.49 | 45120 |
| 2023-07-19 | 13.57 | $13.60 | 79221 |
| 2023-07-18 | 13.56 | $13.58 | 387900 |
| 2023-07-17 | 13.55 | $13.57 | 85900 |
| 2023-07-14 | 13.55 | $13.58 | 103300 |
| 2023-07-13 | 13.53 | $13.56 | 61140 |
| 2023-07-12 | 13.52 | $13.55 | 64800 |
| 2023-07-11 | 13.52 | $13.58 | 254330 |
| 2023-07-10 | 13.50 | $13.50 | 67400 |
| 2023-07-07 | 13.50 | $13.41 | 109500 |
| 2023-07-06 | 13.51 | $13.50 | 168300 |
| 2023-07-05 | 13.51 | $13.51 | 56800 |
| 2023-07-03 | 13.51 | $13.51 | 54100 |
| 2023-06-30 | 13.50 | $13.50 | 115700 |
| 2023-06-29 | 13.50 | $13.51 | 47200 |
| 2023-06-28 | 13.50 | $13.47 | 37830 |
| 2023-06-27 | 13.50 | $13.46 | 139323 |
| 2023-06-26 | 13.50 | $13.40 | 107530 |
| 2023-06-23 | 13.52 | $13.45 | 86213 |
| 2023-06-22 | 13.53 | $13.49 | 83320 |
| 2023-06-21 | 13.53 | $13.54 | 85800 |
| 2023-06-20 | 13.52 | $13.54 | 63800 |
| 2023-06-16 | 13.51 | $13.51 | 98600 |
| 2023-06-15 | 13.51 | $13.54 | 67105 |
| 2023-06-14 | 13.49 | $13.53 | 175139 |
| 2023-06-13 | 13.48 | $13.53 | 55000 |
| 2023-06-12 | 13.46 | $13.45 | 96305 |
| 2023-06-09 | 13.46 | $13.48 | 210600 |
| 2023-06-08 | 13.45 | $13.53 | 76730 |
| 2023-06-07 | 13.43 | $13.45 | 499300 |
| 2023-06-06 | 13.42 | $13.48 | 174300 |
| 2023-06-05 | 13.41 | $13.48 | 75642 |
| 2023-06-02 | 13.39 | $13.45 | 89300 |
| 2023-06-01 | 13.37 | $13.33 | 160113 |
| 2023-05-31 | 13.38 | $13.31 | 59400 |
| 2023-05-30 | 13.39 | $13.36 | 373947 |
| 2023-05-26 | 13.40 | $13.31 | 70920 |
| 2023-05-25 | 13.41 | $13.34 | 98200 |
| 2023-05-24 | 13.42 | $13.40 | 59400 |
| 2023-05-23 | 13.42 | $13.42 | 54125 |
| 2023-05-22 | 13.41 | $13.45 | 55028 |
| 2023-05-19 | 13.40 | $13.42 | 64422 |
| 2023-05-18 | 13.39 | $13.36 | 91103 |
| 2023-05-17 | 13.39 | $13.38 | 71900 |
| 2023-05-16 | 13.39 | $13.35 | 63403 |
| 2023-05-15 | 13.40 | $13.44 | 175042 |
| 2023-05-12 | 13.38 | $13.39 | 43100 |
| 2023-05-11 | 13.37 | $13.41 | 68600 |
| 2023-05-10 | 13.36 | $13.37 | 65620 |
| 2023-05-09 | 13.35 | $13.36 | 88615 |
| 2023-05-08 | 13.35 | $13.38 | 66500 |
| 2023-05-05 | 13.34 | $13.30 | 88300 |
| 2023-05-04 | 13.34 | $13.31 | 91527 |
| 2023-05-03 | 13.34 | $13.35 | 66300 |
| 2023-05-02 | 13.34 | $13.32 | 75500 |
| 2023-05-01 | 13.34 | $13.39 | 30449 |
| 2023-04-28 | 13.32 | $13.29 | 34600 |
| 2023-04-27 | 13.32 | $13.32 | 16926 |
| 2023-04-26 | 13.32 | $13.22 | 100700 |
| 2023-04-25 | 13.33 | $13.27 | 90900 |
| 2023-04-24 | 13.34 | $13.32 | 45700 |
| 2023-04-21 | 13.33 | $13.31 | 42100 |
| 2023-04-20 | 13.33 | $13.24 | 32100 |
| 2023-04-19 | 13.35 | $13.39 | 51000 |
| 2023-04-18 | 13.33 | $13.40 | 72946 |
| 2023-04-17 | 13.31 | $13.32 | 73516 |
| 2023-04-14 | 13.30 | $13.36 | 70817 |
| 2023-04-13 | 13.28 | $13.35 | 88945 |
| 2023-04-12 | 13.26 | $13.29 | 77922 |
| 2023-04-11 | 13.24 | $13.29 | 37000 |
| 2023-04-10 | 13.23 | $13.22 | 51500 |
| 2023-04-06 | 13.23 | $13.30 | 64620 |
| 2023-04-05 | 13.21 | $13.25 | 104200 |
| 2023-04-04 | 13.19 | $13.30 | 213900 |
| 2023-04-03 | 13.17 | $13.26 | 25930 |
| 2023-03-31 | 13.15 | $13.24 | 75444 |
| 2023-03-30 | 13.13 | $13.24 | 87628 |
| 2023-03-29 | 13.10 | $13.17 | 48924 |
| 2023-03-28 | 13.09 | $13.10 | 40000 |
| 2023-03-27 | 13.09 | $13.06 | 73100 |
| 2023-03-24 | 13.10 | $13.08 | 76423 |
| 2023-03-23 | 13.11 | $13.06 | 26424 |
| 2023-03-22 | 13.12 | $13.11 | 44000 |
| 2023-03-21 | 13.12 | $13.18 | 43000 |
| 2023-03-20 | 13.11 | $13.10 | 295100 |
| 2023-03-17 | 13.11 | $13.07 | 88200 |
| 2023-03-16 | 13.12 | $13.17 | 43000 |
| 2023-03-15 | 13.11 | $13.10 | 21000 |
| 2023-03-14 | 13.12 | $13.14 | 50115 |
| 2023-03-13 | 13.12 | $12.99 | 24206 |
| 2023-03-10 | 13.15 | $12.92 | 32800 |
| 2023-03-09 | 13.19 | $13.13 | 72100 |
| 2023-03-08 | 13.21 | $13.18 | 54400 |
| 2023-03-07 | 13.21 | $13.16 | 63204 |
| 2023-03-06 | 13.22 | $13.23 | 29509 |
| 2023-03-03 | 13.21 | $13.24 | 80300 |
| 2023-03-02 | 13.20 | $13.18 | 41400 |
| 2023-03-01 | 13.20 | $13.10 | 13739 |
| 2023-02-28 | 13.22 | $13.12 | 41400 |
| 2023-02-27 | 13.23 | $13.08 | 68411 |
| 2023-02-24 | 13.26 | $13.14 | 42200 |
| 2023-02-23 | 13.28 | $13.15 | 60800 |
| 2023-02-22 | 13.30 | $13.18 | 252100 |
| 2023-02-21 | 13.32 | $13.17 | 116100 |
| 2023-02-17 | 13.34 | $13.24 | 36400 |
| 2023-02-16 | 13.34 | $13.30 | 94834 |
| 2023-02-15 | 13.34 | $13.33 | 15212 |
| 2023-02-14 | 13.32 | $13.29 | 79037 |
| 2023-02-13 | 13.32 | $13.28 | 54000 |
| 2023-02-10 | 13.31 | $13.22 | 14600 |
| 2023-02-09 | 13.31 | $13.23 | 81704 |
| 2023-02-08 | 13.32 | $13.27 | 33706 |
| 2023-02-07 | 13.31 | $13.32 | 62900 |
| 2023-02-06 | 13.29 | $13.25 | 25000 |
| 2023-02-03 | 13.28 | $13.29 | 68300 |
| 2023-02-02 | 13.26 | $13.27 | 39010 |
| 2023-02-01 | 13.24 | $13.31 | 40600 |
| 2023-01-31 | 13.21 | $13.22 | 123542 |
| 2023-01-30 | 13.19 | $13.11 | 97434 |
| 2023-01-27 | 13.19 | $13.24 | 64500 |
| 2023-01-26 | 13.16 | $13.15 | 33514 |
| 2023-01-25 | 13.14 | $13.20 | 102900 |
| 2023-01-24 | 13.11 | $13.20 | 258500 |
| 2023-01-23 | 13.08 | $13.20 | 301700 |
| 2023-01-20 | 13.04 | $13.10 | 100800 |
| 2023-01-19 | 13.01 | $12.95 | 54234 |
| 2023-01-18 | 13.01 | $13.05 | 78200 |
| 2023-01-17 | 12.99 | $13.13 | 30800 |
| 2023-01-13 | 12.94 | $13.06 | 42300 |
| 2023-01-12 | 12.91 | $13.07 | 37200 |
| 2023-01-11 | 12.86 | $12.99 | 30300 |
| 2023-01-10 | 12.83 | $12.89 | 16211 |
| 2023-01-09 | 12.81 | $12.85 | 30000 |
| 2023-01-06 | 12.79 | $12.89 | 42120 |
| 2023-01-05 | 12.76 | $12.72 | 21533 |
| 2023-01-04 | 12.76 | $12.76 | 51900 |
| 2023-01-03 | 12.76 | $12.68 | 43714 |
| 2022-12-30 | 12.77 | $12.69 | 206100 |
| 2022-12-29 | 12.78 | $12.76 | 28900 |
| 2022-12-28 | 12.78 | $12.64 | 70324 |
| 2022-12-27 | 12.80 | $12.71 | 18400 |
| 2022-12-23 | 12.81 | $12.73 | 37200 |
| 2022-12-22 | 12.81 | $12.66 | 21300 |
| 2022-12-21 | 12.83 | $12.86 | 30400 |
| 2022-12-20 | 12.82 | $12.73 | 16900 |
| 2022-12-19 | 12.82 | $12.75 | 40100 |
| 2022-12-16 | 12.82 | $12.69 | 74500 |
| 2022-12-15 | 12.84 | $12.76 | 32900 |
| 2022-12-14 | 12.84 | $12.84 | 59000 |
| 2022-12-13 | 12.82 | $12.80 | 24300 |
| 2022-12-12 | 12.81 | $12.73 | 222913 |
| 2022-12-09 | 12.80 | $12.77 | 105800 |
| 2022-12-08 | 12.79 | $12.75 | 78040 |
| 2022-12-07 | 12.78 | $12.71 | 31400 |
| 2022-12-06 | 12.78 | $12.68 | 149524 |
| 2022-12-05 | 12.78 | $12.74 | 40818 |
| 2022-12-02 | 12.77 | $12.82 | 36302 |
| 2022-12-01 | 12.74 | $12.80 | 29500 |
| 2022-11-30 | 12.71 | $12.79 | 27400 |
| 2022-11-29 | 12.67 | $12.64 | 25600 |
| 2022-11-28 | 12.66 | $12.66 | 15200 |
| 2022-11-25 | 12.64 | $12.68 | 19300 |
| 2022-11-23 | 12.61 | $12.69 | 31111 |
| 2022-11-22 | 12.58 | $12.65 | 14523 |
| 2022-11-21 | 12.54 | $12.59 | 34600 |
| 2022-11-18 | 12.51 | $12.59 | 39731 |
| 2022-11-17 | 12.48 | $12.55 | 22100 |
| 2022-11-16 | 12.45 | $12.57 | 62409 |
| 2022-11-15 | 12.41 | $12.57 | 89134 |
| 2022-11-14 | 12.37 | $12.52 | 46700 |
| 2022-11-11 | 12.32 | $12.51 | 69539 |
| 2022-11-10 | 12.27 | $12.47 | 28900 |
| 2022-11-09 | 12.22 | $12.19 | 43600 |
| 2022-11-08 | 12.22 | $12.31 | 34300 |
| 2022-11-07 | 12.20 | $12.36 | 69746 |
| 2022-11-04 | 12.16 | $12.25 | 68000 |
| 2022-11-03 | 12.13 | $12.12 | 56600 |
| 2022-11-02 | 12.13 | $12.17 | 33803 |
| 2022-11-01 | 12.12 | $12.30 | 9800 |
| 2022-10-31 | 12.09 | $12.27 | 75100 |
| 2022-10-28 | 12.05 | $12.31 | 14300 |
| 2022-10-27 | 11.99 | $12.16 | 30200 |
| 2022-10-26 | 11.96 | $12.19 | 14614 |
| 2022-10-25 | 11.92 | $12.20 | 26200 |
| 2022-10-24 | 11.87 | $12.10 | 23000 |
| 2022-10-21 | 11.83 | $12.02 | 70425 |
| 2022-10-20 | 11.81 | $11.88 | 50332 |
| 2022-10-19 | 11.81 | $11.87 | 48720 |
| 2022-10-18 | 11.82 | $12.00 | 49729 |
| 2022-10-17 | 11.80 | $11.93 | 61800 |
| 2022-10-14 | 11.79 | $11.65 | 63604 |
| 2022-10-13 | 11.84 | $11.93 | 41833 |
| 2022-10-12 | 11.84 | $11.76 | 34434 |
| 2022-10-11 | 11.88 | $11.77 | 23243 |
| 2022-10-10 | 11.92 | $11.81 | 53000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.57
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.74
Average
13.72
Maximum
14.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.57 | $14.56 | 314346 |
| 2026-07-22 | 14.56 | $14.57 | 498100 |
| 2026-07-21 | 14.55 | $14.56 | 199236 |
| 2026-07-20 | 14.55 | $14.50 | 171722 |
| 2026-07-17 | 14.56 | $14.53 | 392700 |
| 2026-07-16 | 14.56 | $14.57 | 337000 |
| 2026-07-15 | 14.54 | $14.57 | 327908 |
| 2026-07-14 | 14.53 | $14.57 | 368714 |
| 2026-07-13 | 14.51 | $14.55 | 232620 |
| 2026-07-10 | 14.49 | $14.53 | 336840 |
| 2026-07-09 | 14.48 | $14.50 | 202200 |
| 2026-07-08 | 14.47 | $14.44 | 210200 |
| 2026-07-07 | 14.48 | $14.51 | 320800 |
| 2026-07-06 | 14.47 | $14.48 | 325008 |
| 2026-07-02 | 14.46 | $14.51 | 432400 |
| 2026-07-01 | 14.44 | $14.48 | 413500 |
| 2026-06-30 | 14.43 | $14.45 | 363623 |
| 2026-06-29 | 14.43 | $14.46 | 261800 |
| 2026-06-26 | 14.42 | $14.40 | 272639 |
| 2026-06-25 | 14.43 | $14.38 | 252924 |
| 2026-06-24 | 14.45 | $14.40 | 205200 |
| 2026-06-23 | 14.47 | $14.49 | 340300 |
| 2026-06-22 | 14.46 | $14.44 | 434349 |
| 2026-06-18 | 14.46 | $14.49 | 184008 |
| 2026-06-17 | 14.45 | $14.46 | 270000 |
| 2026-06-16 | 14.45 | $14.48 | 391900 |
| 2026-06-15 | 14.44 | $14.46 | 428700 |
| 2026-06-12 | 14.43 | $14.43 | 550121 |
| 2026-06-11 | 14.43 | $14.45 | 276100 |
| 2026-06-10 | 14.42 | $14.40 | 269400 |
| 2026-06-09 | 14.43 | $14.42 | 244700 |
| 2026-06-08 | 14.44 | $14.42 | 323745 |
| 2026-06-05 | 14.44 | $14.40 | 439600 |
| 2026-06-04 | 14.46 | $14.48 | 297825 |
| 2026-06-03 | 14.45 | $14.44 | 271447 |
| 2026-06-02 | 14.45 | $14.39 | 661400 |
| 2026-06-01 | 14.47 | $14.47 | 377515 |
| 2026-05-29 | 14.46 | $14.47 | 265100 |
| 2026-05-28 | 14.45 | $14.46 | 251027 |
| 2026-05-27 | 14.45 | $14.44 | 349200 |
| 2026-05-26 | 14.45 | $14.44 | 350000 |
| 2026-05-22 | 14.45 | $14.44 | 216200 |
| 2026-05-21 | 14.44 | $14.41 | 290600 |
| 2026-05-20 | 14.45 | $14.42 | 267035 |
| 2026-05-19 | 14.45 | $14.46 | 231600 |
| 2026-05-18 | 14.44 | $14.44 | 271900 |
| 2026-05-15 | 14.44 | $14.40 | 367200 |
| 2026-05-14 | 14.44 | $14.42 | 285300 |
| 2026-05-13 | 14.44 | $14.42 | 319413 |
| 2026-05-12 | 14.44 | $14.43 | 440047 |
| 2026-05-11 | 14.44 | $14.41 | 427600 |
| 2026-05-08 | 14.43 | $14.40 | 344443 |
| 2026-05-07 | 14.44 | $14.41 | 258900 |
| 2026-05-06 | 14.43 | $14.42 | 274300 |
| 2026-05-05 | 14.42 | $14.42 | 239800 |
| 2026-05-04 | 14.41 | $14.37 | 385200 |
| 2026-05-01 | 14.41 | $14.39 | 229400 |
| 2026-04-30 | 14.41 | $14.39 | 390700 |
| 2026-04-29 | 14.40 | $14.35 | 468200 |
| 2026-04-28 | 14.40 | $14.32 | 667426 |
| 2026-04-27 | 14.41 | $14.31 | 521800 |
| 2026-04-24 | 14.43 | $14.35 | 221425 |
| 2026-04-23 | 14.43 | $14.34 | 1.2M |
| 2026-04-22 | 14.44 | $14.43 | 230500 |
| 2026-04-21 | 14.42 | $14.39 | 376507 |
| 2026-04-20 | 14.41 | $14.41 | 269213 |
| 2026-04-17 | 14.38 | $14.43 | 240200 |
| 2026-04-16 | 14.34 | $14.39 | 209519 |
| 2026-04-15 | 14.30 | $14.35 | 174900 |
| 2026-04-14 | 14.27 | $14.38 | 522600 |
| 2026-04-13 | 14.22 | $14.34 | 246100 |
| 2026-04-10 | 14.17 | $14.24 | 161500 |
| 2026-04-09 | 14.14 | $14.27 | 409600 |
| 2026-04-08 | 14.10 | $14.27 | 154600 |
| 2026-04-07 | 14.04 | $14.10 | 631600 |
| 2026-04-06 | 14.03 | $14.15 | 378214 |
| 2026-04-02 | 14.00 | $14.08 | 376600 |
| 2026-04-01 | 13.99 | $14.11 | 363130 |
| 2026-03-31 | 13.96 | $14.08 | 566833 |
| 2026-03-30 | 13.94 | $13.87 | 391734 |
| 2026-03-27 | 13.99 | $13.87 | 314000 |
| 2026-03-26 | 14.04 | $13.95 | 254630 |
| 2026-03-25 | 14.09 | $14.15 | 241617 |
| 2026-03-24 | 14.08 | $14.11 | 277401 |
| 2026-03-23 | 14.08 | $14.12 | 400300 |
| 2026-03-20 | 14.08 | $14.02 | 341100 |
| 2026-03-19 | 14.12 | $14.09 | 336901 |
| 2026-03-18 | 14.14 | $14.10 | 237900 |
| 2026-03-17 | 14.16 | $14.22 | 202500 |
| 2026-03-16 | 14.15 | $14.14 | 250000 |
| 2026-03-13 | 14.16 | $14.12 | 283800 |
| 2026-03-12 | 14.18 | $14.12 | 656300 |
| 2026-03-11 | 14.21 | $14.23 | 936800 |
| 2026-03-10 | 14.21 | $14.21 | 317900 |
| 2026-03-09 | 14.22 | $14.18 | 413917 |
| 2026-03-06 | 14.23 | $14.18 | 339400 |
| 2026-03-05 | 14.26 | $14.26 | 300944 |
| 2026-03-04 | 14.26 | $14.25 | 176800 |
| 2026-03-03 | 14.26 | $14.25 | 342521 |
| 2026-03-02 | 14.27 | $14.29 | 625500 |
| 2026-02-27 | 14.27 | $14.28 | 237600 |
| 2026-02-26 | 14.27 | $14.31 | 777300 |
| 2026-02-25 | 14.26 | $14.30 | 371349 |
| 2026-02-24 | 14.25 | $14.26 | 710718 |
| 2026-02-23 | 14.25 | $14.21 | 325600 |
| 2026-02-20 | 14.27 | $14.27 | 443600 |
| 2026-02-19 | 14.27 | $14.24 | 310900 |
| 2026-02-18 | 14.29 | $14.32 | 417700 |
| 2026-02-17 | 14.28 | $14.28 | 280048 |
| 2026-02-13 | 14.29 | $14.26 | 228042 |
| 2026-02-12 | 14.30 | $14.22 | 353945 |
| 2026-02-11 | 14.33 | $14.34 | 378900 |
| 2026-02-10 | 14.32 | $14.35 | 177908 |
| 2026-02-09 | 14.32 | $14.34 | 218600 |
| 2026-02-06 | 14.31 | $14.35 | 455000 |
| 2026-02-05 | 14.30 | $14.26 | 407514 |
| 2026-02-04 | 14.31 | $14.31 | 448600 |
| 2026-02-03 | 14.32 | $14.31 | 363948 |
| 2026-02-02 | 14.32 | $14.34 | 273400 |
| 2026-01-30 | 14.31 | $14.32 | 417100 |
| 2026-01-29 | 14.31 | $14.28 | 650000 |
| 2026-01-28 | 14.32 | $14.33 | 314700 |
| 2026-01-27 | 14.32 | $14.32 | 349500 |
| 2026-01-26 | 14.32 | $14.32 | 371200 |
| 2026-01-23 | 14.33 | $14.32 | 453900 |
| 2026-01-22 | 14.33 | $14.29 | 1.1M |
| 2026-01-21 | 14.34 | $14.32 | 201600 |
| 2026-01-20 | 14.34 | $14.31 | 473836 |
| 2026-01-16 | 14.35 | $14.32 | 1.1M |
| 2026-01-15 | 14.36 | $14.32 | 965700 |
| 2026-01-14 | 14.36 | $14.32 | 319900 |
| 2026-01-13 | 14.37 | $14.37 | 959640 |
| 2026-01-12 | 14.37 | $14.38 | 871334 |
| 2026-01-09 | 14.35 | $14.36 | 168838 |
| 2026-01-08 | 14.35 | $14.36 | 228700 |
| 2026-01-07 | 14.34 | $14.31 | 225500 |
| 2026-01-06 | 14.34 | $14.36 | 257717 |
| 2026-01-05 | 14.33 | $14.33 | 326016 |
| 2026-01-02 | 14.32 | $14.28 | 190400 |
| 2025-12-31 | 14.33 | $14.32 | 265101 |
| 2025-12-30 | 14.32 | $14.33 | 248502 |
| 2025-12-29 | 14.31 | $14.31 | 327936 |
| 2025-12-26 | 14.31 | $14.28 | 175222 |
| 2025-12-24 | 14.31 | $14.33 | 162300 |
| 2025-12-23 | 14.30 | $14.27 | 348400 |
| 2025-12-22 | 14.30 | $14.33 | 445616 |
| 2025-12-19 | 14.28 | $14.30 | 287400 |
| 2025-12-18 | 14.27 | $14.28 | 248728 |
| 2025-12-17 | 14.27 | $14.20 | 961600 |
| 2025-12-16 | 14.28 | $14.28 | 337200 |
| 2025-12-15 | 14.28 | $14.30 | 263400 |
| 2025-12-12 | 14.26 | $14.23 | 313130 |
| 2025-12-11 | 14.27 | $14.32 | 507800 |
| 2025-12-10 | 14.25 | $14.30 | 361000 |
| 2025-12-09 | 14.22 | $14.20 | 219900 |
| 2025-12-08 | 14.23 | $14.25 | 299800 |
| 2025-12-05 | 14.22 | $14.21 | 205100 |
| 2025-12-04 | 14.22 | $14.22 | 322219 |
| 2025-12-03 | 14.22 | $14.27 | 322601 |
| 2025-12-02 | 14.20 | $14.20 | 317700 |
| 2025-12-01 | 14.21 | $14.23 | 384239 |
| 2025-11-28 | 14.20 | $14.27 | 276400 |
| 2025-11-26 | 14.17 | $14.22 | 481442 |
| 2025-11-25 | 14.16 | $14.19 | 471400 |
| 2025-11-24 | 14.16 | $14.19 | 481500 |
| 2025-11-21 | 14.15 | $14.12 | 213700 |
| 2025-11-20 | 14.17 | $14.14 | 386811 |
| 2025-11-19 | 14.18 | $14.15 | 256721 |
| 2025-11-18 | 14.19 | $14.18 | 250938 |
| 2025-11-17 | 14.20 | $14.15 | 330536 |
| 2025-11-14 | 14.22 | $14.22 | 287343 |
| 2025-11-13 | 14.22 | $14.19 | 293000 |
| 2025-11-12 | 14.22 | $14.20 | 929046 |
| 2025-11-11 | 14.23 | $14.27 | 214600 |
| 2025-11-10 | 14.22 | $14.25 | 222600 |
| 2025-11-07 | 14.21 | $14.23 | 226405 |
| 2025-11-06 | 14.20 | $14.21 | 649000 |
| 2025-11-05 | 14.20 | $14.22 | 197516 |
| 2025-11-04 | 14.19 | $14.17 | 313000 |
| 2025-11-03 | 14.20 | $14.21 | 290444 |
| 2025-10-31 | 14.20 | $14.16 | 393513 |
| 2025-10-30 | 14.22 | $14.19 | 589500 |
| 2025-10-29 | 14.23 | $14.21 | 298933 |
| 2025-10-28 | 14.23 | $14.22 | 215122 |
| 2025-10-27 | 14.23 | $14.23 | 302822 |
| 2025-10-24 | 14.23 | $14.21 | 220835 |
| 2025-10-23 | 14.24 | $14.27 | 222100 |
| 2025-10-22 | 14.23 | $14.21 | 266900 |
| 2025-10-21 | 14.23 | $14.26 | 154207 |
| 2025-10-20 | 14.22 | $14.21 | 231635 |
| 2025-10-17 | 14.22 | $14.24 | 344442 |
| 2025-10-16 | 14.22 | $14.20 | 199100 |
| 2025-10-15 | 14.22 | $14.23 | 317600 |
| 2025-10-14 | 14.22 | $14.23 | 401722 |
| 2025-10-13 | 14.21 | $14.22 | 318607 |
| 2025-10-10 | 14.21 | $14.18 | 155500 |
| 2025-10-09 | 14.21 | $14.23 | 376936 |
| 2025-10-08 | 14.21 | $14.24 | 418582 |
| 2025-10-07 | 14.20 | $14.22 | 360720 |
| 2025-10-06 | 14.19 | $14.21 | 403100 |
| 2025-10-03 | 14.19 | $14.17 | 321400 |
| 2025-10-02 | 14.19 | $14.22 | 275843 |
| 2025-10-01 | 14.19 | $14.21 | 386800 |
| 2025-09-30 | 14.18 | $14.21 | 314300 |
| 2025-09-29 | 14.17 | $14.19 | 205800 |
| 2025-09-26 | 14.17 | $14.19 | 272741 |
| 2025-09-25 | 14.17 | $14.13 | 334237 |
| 2025-09-24 | 14.18 | $14.14 | 192832 |
| 2025-09-23 | 14.20 | $14.12 | 309600 |
| 2025-09-22 | 14.22 | $14.20 | 207100 |
| 2025-09-19 | 14.23 | $14.22 | 194000 |
| 2025-09-18 | 14.23 | $14.25 | 181830 |
| 2025-09-17 | 14.22 | $14.24 | 276600 |
| 2025-09-16 | 14.21 | $14.23 | 195100 |
| 2025-09-15 | 14.21 | $14.24 | 294100 |
| 2025-09-12 | 14.20 | $14.21 | 139615 |
| 2025-09-11 | 14.19 | $14.18 | 284900 |
| 2025-09-10 | 14.20 | $14.22 | 359500 |
| 2025-09-09 | 14.19 | $14.20 | 292249 |
| 2025-09-08 | 14.19 | $14.21 | 263100 |
| 2025-09-05 | 14.18 | $14.20 | 276600 |
| 2025-09-04 | 14.17 | $14.19 | 205500 |
| 2025-09-03 | 14.17 | $14.18 | 192900 |
| 2025-09-02 | 14.17 | $14.13 | 280500 |
| 2025-08-29 | 14.18 | $14.18 | 245117 |
| 2025-08-28 | 14.19 | $14.19 | 247400 |
| 2025-08-27 | 14.19 | $14.18 | 191506 |
| 2025-08-26 | 14.19 | $14.18 | 144230 |
| 2025-08-25 | 14.19 | $14.16 | 129100 |
| 2025-08-22 | 14.20 | $14.17 | 259300 |
| 2025-08-21 | 14.21 | $14.21 | 393701 |
| 2025-08-20 | 14.20 | $14.21 | 235800 |
| 2025-08-19 | 14.20 | $14.20 | 159300 |
| 2025-08-18 | 14.20 | $14.22 | 218540 |
| 2025-08-15 | 14.19 | $14.22 | 157200 |
| 2025-08-14 | 14.18 | $14.15 | 321014 |
| 2025-08-13 | 14.18 | $14.22 | 366300 |
| 2025-08-12 | 14.17 | $14.20 | 238328 |
| 2025-08-11 | 14.16 | $14.15 | 132520 |
| 2025-08-08 | 14.16 | $14.19 | 202510 |
| 2025-08-07 | 14.16 | $14.16 | 310035 |
| 2025-08-06 | 14.15 | $14.17 | 339630 |
| 2025-08-05 | 14.15 | $14.14 | 160000 |
| 2025-08-04 | 14.15 | $14.16 | 310200 |
| 2025-08-01 | 14.15 | $14.11 | 468300 |
| 2025-07-31 | 14.16 | $14.14 | 342500 |
| 2025-07-30 | 14.17 | $14.15 | 315548 |
| 2025-07-29 | 14.17 | $14.15 | 213000 |
| 2025-07-28 | 14.17 | $14.15 | 341500 |
| 2025-07-25 | 14.18 | $14.13 | 258919 |
| 2025-07-24 | 14.19 | $14.20 | 277700 |
| 2025-07-23 | 14.17 | $14.15 | 238137 |
| 2025-07-22 | 14.18 | $14.18 | 316205 |
| 2025-07-21 | 14.17 | $14.19 | 271731 |
| 2025-07-18 | 14.15 | $14.16 | 144600 |
| 2025-07-17 | 14.14 | $14.16 | 260017 |
| 2025-07-16 | 14.13 | $14.10 | 349400 |
| 2025-07-15 | 14.13 | $14.11 | 221000 |
| 2025-07-14 | 14.14 | $14.14 | 251700 |
| 2025-07-11 | 14.13 | $14.14 | 232700 |
| 2025-07-10 | 14.11 | $14.15 | 342800 |
| 2025-07-09 | 14.10 | $14.06 | 188047 |
| 2025-07-08 | 14.10 | $14.09 | 519427 |
| 2025-07-07 | 14.10 | $14.08 | 439300 |
| 2025-07-03 | 14.09 | $14.12 | 211207 |
| 2025-07-02 | 14.08 | $14.11 | 290700 |
| 2025-07-01 | 14.06 | $14.10 | 323440 |
| 2025-06-30 | 14.04 | $14.04 | 740214 |
| 2025-06-27 | 14.04 | $14.04 | 206200 |
| 2025-06-26 | 14.03 | $14.01 | 223500 |
| 2025-06-25 | 14.03 | $14.03 | 155400 |
| 2025-06-24 | 14.02 | $14.03 | 178500 |
| 2025-06-23 | 14.01 | $14.00 | 274100 |
| 2025-06-20 | 14.01 | $13.99 | 344200 |
| 2025-06-18 | 14.01 | $14.00 | 191821 |
| 2025-06-17 | 14.01 | $13.99 | 118834 |
| 2025-06-16 | 14.01 | $13.95 | 266734 |
| 2025-06-13 | 14.02 | $13.92 | 164429 |
| 2025-06-12 | 14.04 | $14.01 | 202200 |
| 2025-06-11 | 14.03 | $14.03 | 260500 |
| 2025-06-10 | 14.01 | $14.03 | 141813 |
| 2025-06-09 | 14.00 | $13.96 | 194900 |
| 2025-06-06 | 13.99 | $13.98 | 145100 |
| 2025-06-05 | 13.98 | $13.95 | 137300 |
| 2025-06-04 | 13.98 | $13.94 | 140700 |
| 2025-06-03 | 13.97 | $13.97 | 127700 |
| 2025-06-02 | 13.96 | $13.92 | 158100 |
| 2025-05-30 | 13.96 | $13.86 | 249724 |
| 2025-05-29 | 13.97 | $13.90 | 181600 |
| 2025-05-28 | 13.97 | $13.81 | 296800 |
| 2025-05-27 | 14.00 | $13.87 | 115747 |
| 2025-05-23 | 14.01 | $13.81 | 177500 |
| 2025-05-22 | 14.04 | $13.91 | 186518 |
| 2025-05-21 | 14.04 | $13.93 | 165506 |
| 2025-05-20 | 14.04 | $13.99 | 149100 |
| 2025-05-19 | 14.01 | $13.95 | 213705 |
| 2025-05-16 | 13.99 | $13.99 | 74929 |
| 2025-05-15 | 13.95 | $13.97 | 101900 |
| 2025-05-14 | 13.90 | $13.94 | 147529 |
| 2025-05-13 | 13.85 | $13.92 | 245808 |
| 2025-05-12 | 13.79 | $13.90 | 234700 |
| 2025-05-09 | 13.72 | $13.73 | 348222 |
| 2025-05-08 | 13.69 | $13.69 | 101127 |
| 2025-05-07 | 13.67 | $13.66 | 139645 |
| 2025-05-06 | 13.65 | $13.64 | 168522 |
| 2025-05-05 | 13.62 | $13.68 | 113636 |
| 2025-05-02 | 13.58 | $13.69 | 176900 |
| 2025-05-01 | 13.53 | $13.63 | 181009 |
| 2025-04-30 | 13.48 | $13.58 | 228348 |
| 2025-04-29 | 13.43 | $13.60 | 227632 |
| 2025-04-28 | 13.37 | $13.55 | 165028 |
| 2025-04-25 | 13.32 | $13.52 | 457100 |
| 2025-04-24 | 13.26 | $13.55 | 195900 |
| 2025-04-23 | 13.18 | $13.39 | 157006 |
| 2025-04-22 | 13.14 | $13.24 | 198800 |
| 2025-04-21 | 13.14 | $13.08 | 504600 |
| 2025-04-17 | 13.19 | $13.27 | 239200 |
| 2025-04-16 | 13.19 | $13.24 | 202527 |
| 2025-04-15 | 13.21 | $13.43 | 136000 |
| 2025-04-14 | 13.17 | $13.37 | 280508 |
| 2025-04-11 | 13.15 | $13.31 | 255700 |
| 2025-04-10 | 13.14 | $13.19 | 681405 |
| 2025-04-09 | 13.18 | $13.62 | 319704 |
| 2025-04-08 | 13.09 | $12.68 | 666600 |
| 2025-04-07 | 13.28 | $12.83 | 326600 |
| 2025-04-04 | 13.47 | $12.91 | 470200 |
| 2025-04-03 | 13.68 | $13.44 | 282528 |
| 2025-04-02 | 13.77 | $13.81 | 160711 |
| 2025-04-01 | 13.76 | $13.77 | 314916 |
| 2025-03-31 | 13.76 | $13.73 | 304313 |
| 2025-03-28 | 13.78 | $13.70 | 223800 |
| 2025-03-27 | 13.81 | $13.78 | 201800 |
| 2025-03-26 | 13.82 | $13.84 | 242348 |
| 2025-03-25 | 13.82 | $13.91 | 244105 |
| 2025-03-24 | 13.79 | $13.91 | 171045 |
| 2025-03-21 | 13.76 | $13.88 | 241300 |
| 2025-03-20 | 13.73 | $13.80 | 372500 |
| 2025-03-19 | 13.72 | $13.87 | 221938 |
| 2025-03-18 | 13.69 | $13.73 | 273906 |
| 2025-03-17 | 13.70 | $13.85 | 203500 |
| 2025-03-14 | 13.67 | $13.77 | 365621 |
| 2025-03-13 | 13.67 | $13.65 | 285803 |
| 2025-03-12 | 13.70 | $13.71 | 207917 |
| 2025-03-11 | 13.73 | $13.65 | 273300 |
| 2025-03-10 | 13.78 | $13.67 | 253722 |
| 2025-03-07 | 13.83 | $13.85 | 214220 |
| 2025-03-06 | 13.85 | $13.74 | 298300 |
| 2025-03-05 | 13.90 | $13.87 | 140200 |
| 2025-03-04 | 13.92 | $13.87 | 334735 |
| 2025-03-03 | 13.95 | $13.89 | 246000 |
| 2025-02-28 | 13.98 | $13.97 | 166700 |
| 2025-02-27 | 13.99 | $13.90 | 249000 |
| 2025-02-26 | 14.02 | $13.95 | 293722 |
| 2025-02-25 | 14.05 | $13.98 | 387504 |
| 2025-02-24 | 14.07 | $13.99 | 250900 |
| 2025-02-21 | 14.10 | $14.01 | 279810 |
| 2025-02-20 | 14.12 | $14.11 | 190006 |
| 2025-02-19 | 14.12 | $14.13 | 153300 |
| 2025-02-18 | 14.11 | $14.13 | 206200 |
| 2025-02-14 | 14.10 | $14.12 | 222600 |
| 2025-02-13 | 14.09 | $14.11 | 297908 |
| 2025-02-12 | 14.07 | $14.08 | 233804 |
| 2025-02-11 | 14.07 | $14.08 | 152000 |
| 2025-02-10 | 14.06 | $14.08 | 283638 |
| 2025-02-07 | 14.05 | $14.04 | 128736 |
| 2025-02-06 | 14.05 | $14.06 | 263400 |
| 2025-02-05 | 14.04 | $14.06 | 159503 |
| 2025-02-04 | 14.03 | $14.03 | 257806 |
| 2025-02-03 | 14.03 | $13.99 | 188300 |
| 2025-01-31 | 14.04 | $14.01 | 215600 |
| 2025-01-30 | 14.05 | $14.03 | 173200 |
| 2025-01-29 | 14.05 | $14.00 | 171918 |
| 2025-01-28 | 14.06 | $14.02 | 161433 |
| 2025-01-27 | 14.07 | $13.97 | 160614 |
| 2025-01-24 | 14.09 | $14.06 | 176000 |
| 2025-01-23 | 14.09 | $14.14 | 236500 |
| 2025-01-22 | 14.06 | $14.12 | 117730 |
| 2025-01-21 | 14.04 | $14.10 | 246033 |
| 2025-01-17 | 14.01 | $14.05 | 740800 |
| 2025-01-16 | 13.99 | $14.04 | 260200 |
| 2025-01-15 | 13.98 | $14.05 | 254808 |
| 2025-01-14 | 13.95 | $13.96 | 213500 |
| 2025-01-13 | 13.95 | $13.95 | 120744 |
| 2025-01-10 | 13.95 | $13.91 | 249700 |
| 2025-01-08 | 13.97 | $14.00 | 125000 |
| 2025-01-07 | 13.96 | $13.99 | 155106 |
| 2025-01-06 | 13.95 | $13.98 | 90200 |
| 2025-01-03 | 13.94 | $13.96 | 132810 |
| 2025-01-02 | 13.93 | $13.92 | 166104 |
| 2024-12-31 | 13.94 | $13.94 | 117500 |
| 2024-12-30 | 13.95 | $13.96 | 128600 |
| 2024-12-27 | 13.94 | $13.97 | 96500 |
| 2024-12-26 | 13.94 | $14.00 | 135417 |
| 2024-12-24 | 13.92 | $13.98 | 463338 |
| 2024-12-23 | 13.91 | $13.91 | 141431 |
| 2024-12-20 | 13.92 | $13.87 | 253346 |
| 2024-12-19 | 13.94 | $13.79 | 528722 |
| 2024-12-18 | 14.00 | $13.90 | 171032 |
| 2024-12-17 | 14.03 | $14.02 | 251216 |
| 2024-12-16 | 14.02 | $14.04 | 141727 |
| 2024-12-13 | 14.02 | $14.04 | 108600 |
| 2024-12-12 | 14.00 | $14.01 | 151800 |
| 2024-12-11 | 14.00 | $14.02 | 389400 |
| 2024-12-10 | 13.99 | $13.95 | 407018 |
| 2024-12-09 | 14.00 | $13.98 | 472500 |
| 2024-12-06 | 14.01 | $14.04 | 131700 |
| 2024-12-05 | 13.99 | $13.98 | 242700 |
| 2024-12-04 | 14.00 | $14.03 | 107800 |
| 2024-12-03 | 13.98 | $14.01 | 107907 |
| 2024-12-02 | 13.97 | $14.00 | 132240 |
| 2024-11-29 | 13.96 | $13.98 | 52900 |
| 2024-11-27 | 13.96 | $13.96 | 213500 |
| 2024-11-26 | 13.95 | $13.96 | 127342 |
| 2024-11-25 | 13.95 | $13.94 | 159524 |
| 2024-11-22 | 13.96 | $13.93 | 99500 |
| 2024-11-21 | 13.97 | $13.93 | 128534 |
| 2024-11-20 | 13.98 | $13.98 | 194623 |
| 2024-11-19 | 13.98 | $13.98 | 161300 |
| 2024-11-18 | 13.98 | $13.96 | 99900 |
| 2024-11-15 | 13.98 | $13.92 | 801700 |
| 2024-11-14 | 14.00 | $14.00 | 130500 |
| 2024-11-13 | 13.99 | $13.99 | 403924 |
| 2024-11-12 | 13.99 | $14.00 | 87800 |
| 2024-11-11 | 13.98 | $14.02 | 168200 |
| 2024-11-08 | 13.96 | $14.03 | 301300 |
| 2024-11-07 | 13.94 | $13.97 | 204400 |
| 2024-11-06 | 13.93 | $13.98 | 228200 |
| 2024-11-05 | 13.91 | $13.94 | 104517 |
| 2024-11-04 | 13.91 | $13.91 | 121400 |
| 2024-11-01 | 13.91 | $13.90 | 207500 |
| 2024-10-31 | 13.92 | $13.87 | 187900 |
| 2024-10-30 | 13.93 | $13.93 | 193000 |
| 2024-10-29 | 13.93 | $13.91 | 196600 |
| 2024-10-28 | 13.94 | $13.93 | 79400 |
| 2024-10-25 | 13.95 | $13.92 | 144400 |
| 2024-10-24 | 13.96 | $13.88 | 80719 |
| 2024-10-23 | 13.98 | $13.97 | 235013 |
| 2024-10-22 | 13.98 | $13.99 | 85715 |
| 2024-10-21 | 13.97 | $13.98 | 92635 |
| 2024-10-18 | 13.96 | $13.98 | 197200 |
| 2024-10-17 | 13.95 | $13.97 | 328912 |
| 2024-10-16 | 13.94 | $13.94 | 133700 |
| 2024-10-15 | 13.94 | $13.91 | 119400 |
| 2024-10-14 | 13.95 | $13.97 | 128529 |
| 2024-10-11 | 13.94 | $13.95 | 523622 |
| 2024-10-10 | 13.94 | $13.94 | 213841 |
| 2024-10-09 | 13.93 | $13.95 | 215300 |
| 2024-10-08 | 13.92 | $13.90 | 269100 |
| 2024-10-07 | 13.93 | $13.90 | 132300 |
| 2024-10-04 | 13.93 | $13.94 | 128100 |
| 2024-10-03 | 13.93 | $13.91 | 203600 |
| 2024-10-02 | 13.93 | $13.92 | 206400 |
| 2024-10-01 | 13.93 | $13.91 | 172500 |
| 2024-09-30 | 13.93 | $13.94 | 230600 |
| 2024-09-27 | 13.93 | $13.93 | 66000 |
| 2024-09-26 | 13.92 | $13.93 | 144700 |
| 2024-09-25 | 13.91 | $13.93 | 601626 |
| 2024-09-24 | 13.90 | $13.91 | 150141 |
| 2024-09-23 | 13.90 | $13.86 | 164444 |
| 2024-09-20 | 13.90 | $13.87 | 143900 |
| 2024-09-19 | 13.91 | $13.89 | 126547 |
| 2024-09-18 | 13.91 | $13.93 | 130618 |
| 2024-09-17 | 13.90 | $13.92 | 123000 |
| 2024-09-16 | 13.88 | $13.89 | 196600 |
| 2024-09-13 | 13.88 | $13.92 | 214002 |
| 2024-09-12 | 13.86 | $13.91 | 200128 |
| 2024-09-11 | 13.84 | $13.88 | 100126 |
| 2024-09-10 | 13.83 | $13.81 | 56927 |
| 2024-09-09 | 13.84 | $13.83 | 71721 |
| 2024-09-06 | 13.84 | $13.76 | 115900 |
| 2024-09-05 | 13.86 | $13.83 | 307646 |
| 2024-09-04 | 13.87 | $13.83 | 124300 |
| 2024-09-03 | 13.88 | $13.81 | 186441 |
| 2024-08-30 | 13.89 | $13.85 | 188600 |
| 2024-08-29 | 13.89 | $13.87 | 105100 |
| 2024-08-28 | 13.89 | $13.85 | 102414 |
| 2024-08-27 | 13.90 | $13.86 | 141500 |
| 2024-08-26 | 13.90 | $13.89 | 138600 |
| 2024-08-23 | 13.89 | $13.87 | 129226 |
| 2024-08-22 | 13.88 | $13.82 | 51624 |
| 2024-08-21 | 13.89 | $13.93 | 104700 |
| 2024-08-20 | 13.87 | $13.88 | 136000 |
| 2024-08-19 | 13.85 | $13.92 | 60224 |
| 2024-08-16 | 13.82 | $13.91 | 303600 |
| 2024-08-15 | 13.78 | $13.90 | 92818 |
| 2024-08-14 | 13.74 | $13.85 | 160810 |
| 2024-08-13 | 13.70 | $13.83 | 75025 |
| 2024-08-12 | 13.67 | $13.76 | 56439 |
| 2024-08-09 | 13.64 | $13.74 | 153400 |
| 2024-08-08 | 13.62 | $13.71 | 109206 |
| 2024-08-07 | 13.61 | $13.56 | 139527 |
| 2024-08-06 | 13.64 | $13.62 | 109545 |
| 2024-08-05 | 13.65 | $13.51 | 193721 |
| 2024-08-02 | 13.71 | $13.66 | 216423 |
| 2024-08-01 | 13.74 | $13.73 | 119842 |
| 2024-07-31 | 13.74 | $13.78 | 98245 |
| 2024-07-30 | 13.74 | $13.71 | 108805 |
| 2024-07-29 | 13.75 | $13.72 | 118912 |
| 2024-07-26 | 13.76 | $13.72 | 343608 |
| 2024-07-25 | 13.78 | $13.67 | 223743 |
| 2024-07-24 | 13.82 | $13.80 | 79200 |
| 2024-07-23 | 13.82 | $13.80 | 227600 |
| 2024-07-22 | 13.83 | $13.84 | 193100 |
| 2024-07-19 | 13.82 | $13.79 | 32400 |
| 2024-07-18 | 13.82 | $13.81 | 140247 |
| 2024-07-17 | 13.82 | $13.80 | 87600 |
| 2024-07-16 | 13.83 | $13.84 | 87400 |
| 2024-07-15 | 13.82 | $13.82 | 123740 |
| 2024-07-12 | 13.81 | $13.84 | 47344 |
| 2024-07-11 | 13.80 | $13.83 | 74617 |
| 2024-07-10 | 13.79 | $13.83 | 68600 |
| 2024-07-09 | 13.77 | $13.80 | 119400 |
| 2024-07-08 | 13.76 | $13.79 | 81631 |
| 2024-07-05 | 13.75 | $13.76 | 79043 |
| 2024-07-03 | 13.75 | $13.79 | 89744 |
| 2024-07-02 | 13.73 | $13.76 | 84021 |
| 2024-07-01 | 13.73 | $13.73 | 107400 |
| 2024-06-28 | 13.73 | $13.72 | 73000 |
| 2024-06-27 | 13.74 | $13.75 | 82700 |
| 2024-06-26 | 13.74 | $13.75 | 132200 |
| 2024-06-25 | 13.74 | $13.76 | 447300 |
| 2024-06-24 | 13.73 | $13.71 | 64400 |
| 2024-06-21 | 13.74 | $13.67 | 81000 |
| 2024-06-20 | 13.77 | $13.71 | 252823 |
| 2024-06-18 | 13.78 | $13.79 | 318835 |
| 2024-06-17 | 13.78 | $13.78 | 85200 |
| 2024-06-14 | 13.78 | $13.80 | 113100 |
| 2024-06-13 | 13.77 | $13.80 | 172500 |
| 2024-06-12 | 13.76 | $13.74 | 96600 |
| 2024-06-11 | 13.76 | $13.75 | 85900 |
| 2024-06-10 | 13.77 | $13.77 | 150600 |
| 2024-06-07 | 13.76 | $13.75 | 231800 |
| 2024-06-06 | 13.77 | $13.75 | 158300 |
| 2024-06-05 | 13.77 | $13.77 | 116200 |
| 2024-06-04 | 13.77 | $13.77 | 94600 |
| 2024-06-03 | 13.77 | $13.74 | 63200 |
| 2024-05-31 | 13.77 | $13.74 | 72200 |
| 2024-05-30 | 13.78 | $13.76 | 198200 |
| 2024-05-29 | 13.78 | $13.70 | 161400 |
| 2024-05-28 | 13.80 | $13.73 | 104528 |
| 2024-05-24 | 13.81 | $13.75 | 80600 |
| 2024-05-23 | 13.82 | $13.69 | 121500 |
| 2024-05-22 | 13.85 | $13.83 | 123300 |
| 2024-05-21 | 13.84 | $13.84 | 52000 |
| 2024-05-20 | 13.82 | $13.80 | 111842 |
| 2024-05-17 | 13.81 | $13.77 | 80500 |
| 2024-05-16 | 13.80 | $13.80 | 87300 |
| 2024-05-15 | 13.79 | $13.82 | 109131 |
| 2024-05-14 | 13.76 | $13.77 | 140932 |
| 2024-05-13 | 13.75 | $13.75 | 133212 |
| 2024-05-10 | 13.73 | $13.74 | 82500 |
| 2024-05-09 | 13.71 | $13.75 | 55505 |
| 2024-05-08 | 13.69 | $13.72 | 141222 |
| 2024-05-07 | 13.67 | $13.73 | 44400 |
| 2024-05-06 | 13.64 | $13.70 | 102918 |
| 2024-05-03 | 13.61 | $13.67 | 101500 |
| 2024-05-02 | 13.59 | $13.70 | 194430 |
| 2024-05-01 | 13.55 | $13.60 | 85634 |
| 2024-04-30 | 13.54 | $13.55 | 172946 |
| 2024-04-29 | 13.54 | $13.59 | 104900 |
| 2024-04-26 | 13.52 | $13.56 | 116800 |
| 2024-04-25 | 13.51 | $13.54 | 68832 |
| 2024-04-24 | 13.51 | $13.56 | 86800 |
| 2024-04-23 | 13.50 | $13.57 | 137947 |
| 2024-04-22 | 13.48 | $13.56 | 87200 |
| 2024-04-19 | 13.47 | $13.48 | 167840 |
| 2024-04-18 | 13.48 | $13.47 | 207900 |
| 2024-04-17 | 13.49 | $13.46 | 299930 |
| 2024-04-16 | 13.51 | $13.48 | 265304 |
| 2024-04-15 | 13.53 | $13.43 | 418607 |
| 2024-04-12 | 13.58 | $13.52 | 134924 |
| 2024-04-11 | 13.60 | $13.58 | 114600 |
| 2024-04-10 | 13.60 | $13.52 | 513128 |
| 2024-04-09 | 13.63 | $13.63 | 107200 |
| 2024-04-08 | 13.63 | $13.62 | 69735 |
| 2024-04-05 | 13.64 | $13.62 | 802947 |
| 2024-04-04 | 13.64 | $13.60 | 153900 |
| 2024-04-03 | 13.65 | $13.62 | 190200 |
| 2024-04-02 | 13.65 | $13.61 | 83735 |
| 2024-04-01 | 13.66 | $13.67 | 138311 |
| 2024-03-28 | 13.65 | $13.67 | 206300 |
| 2024-03-27 | 13.64 | $13.70 | 385114 |
| 2024-03-26 | 13.61 | $13.60 | 99641 |
| 2024-03-25 | 13.62 | $13.60 | 284105 |
| 2024-03-22 | 13.62 | $13.59 | 57400 |
| 2024-03-21 | 13.62 | $13.62 | 122431 |
| 2024-03-20 | 13.62 | $13.68 | 110500 |
| 2024-03-19 | 13.59 | $13.62 | 119631 |
| 2024-03-18 | 13.58 | $13.52 | 142935 |
| 2024-03-15 | 13.60 | $13.57 | 69325 |
| 2024-03-14 | 13.61 | $13.59 | 151931 |
| 2024-03-13 | 13.61 | $13.62 | 84700 |
| 2024-03-12 | 13.60 | $13.57 | 242409 |
| 2024-03-11 | 13.60 | $13.59 | 74126 |
| 2024-03-08 | 13.60 | $13.60 | 97100 |
| 2024-03-07 | 13.59 | $13.59 | 129600 |
| 2024-03-06 | 13.59 | $13.60 | 139700 |
| 2024-03-05 | 13.58 | $13.60 | 90342 |
| 2024-03-04 | 13.56 | $13.55 | 107300 |
| 2024-03-01 | 13.56 | $13.59 | 111841 |
| 2024-02-29 | 13.55 | $13.59 | 128339 |
| 2024-02-28 | 13.54 | $13.52 | 86300 |
| 2024-02-27 | 13.54 | $13.57 | 99122 |
| 2024-02-26 | 13.53 | $13.48 | 70400 |
| 2024-02-23 | 13.54 | $13.54 | 69300 |
| 2024-02-22 | 13.53 | $13.52 | 127200 |
| 2024-02-21 | 13.54 | $13.55 | 256113 |
| 2024-02-20 | 13.53 | $13.54 | 192900 |
| 2024-02-16 | 13.52 | $13.56 | 208011 |
| 2024-02-15 | 13.51 | $13.51 | 114600 |
| 2024-02-14 | 13.50 | $13.54 | 84511 |
| 2024-02-13 | 13.49 | $13.46 | 224400 |
| 2024-02-12 | 13.50 | $13.57 | 346200 |
| 2024-02-09 | 13.48 | $13.52 | 64517 |
| 2024-02-08 | 13.47 | $13.45 | 43439 |
| 2024-02-07 | 13.48 | $13.49 | 83800 |
| 2024-02-06 | 13.47 | $13.44 | 140700 |
| 2024-02-05 | 13.49 | $13.43 | 123418 |
| 2024-02-02 | 13.50 | $13.49 | 85100 |
| 2024-02-01 | 13.51 | $13.50 | 257200 |
| 2024-01-31 | 13.51 | $13.40 | 93004 |
| 2024-01-30 | 13.54 | $13.51 | 161300 |
| 2024-01-29 | 13.54 | $13.54 | 330743 |
| 2024-01-26 | 13.54 | $13.51 | 239309 |
| 2024-01-25 | 13.54 | $13.52 | 85740 |
| 2024-01-24 | 13.54 | $13.56 | 90000 |
| 2024-01-23 | 13.52 | $13.56 | 122644 |
| 2024-01-22 | 13.50 | $13.56 | 128300 |
| 2024-01-19 | 13.48 | $13.53 | 100702 |
| 2024-01-18 | 13.46 | $13.47 | 114800 |
| 2024-01-17 | 13.46 | $13.43 | 180700 |
| 2024-01-16 | 13.46 | $13.46 | 320000 |
| 2024-01-12 | 13.46 | $13.49 | 214200 |
| 2024-01-11 | 13.45 | $13.47 | 142721 |
| 2024-01-10 | 13.44 | $13.47 | 176500 |
| 2024-01-09 | 13.43 | $13.48 | 75232 |
| 2024-01-08 | 13.42 | $13.49 | 195600 |
| 2024-01-05 | 13.40 | $13.35 | 88601 |
| 2024-01-04 | 13.42 | $13.36 | 103501 |
| 2024-01-03 | 13.44 | $13.36 | 117621 |
| 2024-01-02 | 13.46 | $13.48 | 333200 |
| 2023-12-29 | 13.46 | $13.48 | 136000 |
| 2023-12-28 | 13.45 | $13.48 | 323115 |
| 2023-12-27 | 13.43 | $13.45 | 1.0M |
| 2023-12-26 | 13.43 | $13.43 | 104300 |
| 2023-12-22 | 13.43 | $13.42 | 116900 |
| 2023-12-21 | 13.43 | $13.36 | 501000 |
| 2023-12-20 | 13.46 | $13.43 | 128600 |
| 2023-12-19 | 13.46 | $13.49 | 77800 |
| 2023-12-18 | 13.45 | $13.48 | 291400 |
| 2023-12-15 | 13.44 | $13.39 | 241424 |
| 2023-12-14 | 13.45 | $13.47 | 85000 |
| 2023-12-13 | 13.44 | $13.44 | 153000 |
| 2023-12-12 | 13.44 | $13.41 | 119945 |
| 2023-12-11 | 13.44 | $13.41 | 141528 |
| 2023-12-08 | 13.45 | $13.43 | 40137 |
| 2023-12-07 | 13.45 | $13.42 | 205800 |
| 2023-12-06 | 13.46 | $13.43 | 170700 |
| 2023-12-05 | 13.46 | $13.43 | 114823 |
| 2023-12-04 | 13.47 | $13.46 | 146841 |
| 2023-12-01 | 13.46 | $13.42 | 101600 |
| 2023-11-30 | 13.47 | $13.44 | 93800 |
| 2023-11-29 | 13.46 | $13.44 | 163126 |
| 2023-11-28 | 13.46 | $13.43 | 91003 |
| 2023-11-27 | 13.46 | $13.41 | 127610 |
| 2023-11-24 | 13.47 | $13.42 | 59700 |
| 2023-11-22 | 13.47 | $13.43 | 157800 |
| 2023-11-21 | 13.47 | $13.44 | 145426 |
| 2023-11-20 | 13.47 | $13.49 | 194700 |
| 2023-11-17 | 13.44 | $13.47 | 133100 |
| 2023-11-16 | 13.42 | $13.45 | 83100 |
| 2023-11-15 | 13.40 | $13.45 | 245700 |
| 2023-11-14 | 13.37 | $13.47 | 128044 |
| 2023-11-13 | 13.33 | $13.33 | 175441 |
| 2023-11-10 | 13.33 | $13.35 | 404800 |
| 2023-11-09 | 13.32 | $13.28 | 137200 |
| 2023-11-08 | 13.32 | $13.36 | 152200 |
| 2023-11-07 | 13.31 | $13.35 | 79100 |
| 2023-11-06 | 13.29 | $13.36 | 164200 |
| 2023-11-03 | 13.27 | $13.36 | 174747 |
| 2023-11-02 | 13.24 | $13.34 | 218000 |
| 2023-11-01 | 13.22 | $13.30 | 126300 |
| 2023-10-31 | 13.20 | $13.24 | 71020 |
| 2023-10-30 | 13.19 | $13.22 | 322449 |
| 2023-10-27 | 13.20 | $13.19 | 360000 |
| 2023-10-26 | 13.21 | $13.19 | 97900 |
| 2023-10-25 | 13.23 | $13.19 | 53849 |
| 2023-10-24 | 13.25 | $13.24 | 80700 |
| 2023-10-23 | 13.26 | $13.21 | 122000 |
| 2023-10-20 | 13.29 | $13.19 | 73439 |
| 2023-10-19 | 13.32 | $13.23 | 89600 |
| 2023-10-18 | 13.36 | $13.37 | 129318 |
| 2023-10-17 | 13.35 | $13.39 | 170023 |
| 2023-10-16 | 13.34 | $13.38 | 131800 |
| 2023-10-13 | 13.33 | $13.35 | 182310 |
| 2023-10-12 | 13.33 | $13.33 | 123304 |
| 2023-10-11 | 13.34 | $13.41 | 140700 |
| 2023-10-10 | 13.32 | $13.41 | 76226 |
| 2023-10-09 | 13.29 | $13.32 | 139600 |
| 2023-10-06 | 13.29 | $13.37 | 80936 |
| 2023-10-05 | 13.28 | $13.28 | 108327 |
| 2023-10-04 | 13.29 | $13.30 | 221300 |
| 2023-10-03 | 13.30 | $13.29 | 135400 |
| 2023-10-02 | 13.32 | $13.31 | 93338 |
| 2023-09-29 | 13.33 | $13.30 | 64424 |
| 2023-09-28 | 13.35 | $13.38 | 58619 |
| 2023-09-27 | 13.35 | $13.30 | 88649 |
| 2023-09-26 | 13.38 | $13.34 | 102500 |
| 2023-09-25 | 13.40 | $13.36 | 71500 |
| 2023-09-22 | 13.42 | $13.35 | 65400 |
| 2023-09-21 | 13.45 | $13.36 | 112300 |
| 2023-09-20 | 13.48 | $13.45 | 83142 |
| 2023-09-19 | 13.48 | $13.49 | 53042 |
| 2023-09-18 | 13.48 | $13.50 | 61225 |
| 2023-09-15 | 13.48 | $13.44 | 93300 |
| 2023-09-14 | 13.49 | $13.48 | 65200 |
| 2023-09-13 | 13.49 | $13.48 | 65200 |
| 2023-09-12 | 13.49 | $13.51 | 56900 |
| 2023-09-11 | 13.48 | $13.50 | 85700 |
| 2023-09-08 | 13.47 | $13.48 | 24800 |
| 2023-09-07 | 13.47 | $13.47 | 51508 |
| 2023-09-06 | 13.46 | $13.49 | 70400 |
| 2023-09-05 | 13.46 | $13.42 | 80935 |
| 2023-09-01 | 13.47 | $13.51 | 44338 |
| 2023-08-31 | 13.46 | $13.48 | 70729 |
| 2023-08-30 | 13.45 | $13.49 | 75745 |
| 2023-08-29 | 13.44 | $13.49 | 85000 |
| 2023-08-28 | 13.43 | $13.45 | 60100 |
| 2023-08-25 | 13.43 | $13.41 | 19800 |
| 2023-08-24 | 13.44 | $13.42 | 72700 |
| 2023-08-23 | 13.45 | $13.49 | 75100 |
| 2023-08-22 | 13.44 | $13.45 | 106329 |
| 2023-08-21 | 13.45 | $13.47 | 43741 |
| 2023-08-18 | 13.44 | $13.45 | 91048 |
| 2023-08-17 | 13.45 | $13.40 | 73911 |
| 2023-08-16 | 13.47 | $13.46 | 113408 |
| 2023-08-15 | 13.47 | $13.49 | 127643 |
| 2023-08-14 | 13.47 | $13.50 | 71526 |
| 2023-08-11 | 13.47 | $13.48 | 77700 |
| 2023-08-10 | 13.46 | $13.50 | 192800 |
| 2023-08-09 | 13.46 | $13.47 | 100400 |
| 2023-08-08 | 13.46 | $13.46 | 75900 |
| 2023-08-07 | 13.47 | $13.44 | 117614 |
| 2023-08-04 | 13.48 | $13.48 | 71731 |
| 2023-08-03 | 13.49 | $13.48 | 42937 |
| 2023-08-02 | 13.49 | $13.45 | 84325 |
| 2023-08-01 | 13.51 | $13.51 | 77100 |
| 2023-07-31 | 13.51 | $13.52 | 63800 |
| 2023-07-28 | 13.51 | $13.52 | 58019 |
| 2023-07-27 | 13.51 | $13.48 | 62341 |
| 2023-07-26 | 13.52 | $13.49 | 73000 |
| 2023-07-25 | 13.54 | $13.51 | 54205 |
| 2023-07-24 | 13.54 | $13.50 | 60800 |
| 2023-07-21 | 13.56 | $13.53 | 69548 |
| 2023-07-20 | 13.56 | $13.49 | 45120 |
| 2023-07-19 | 13.58 | $13.60 | 79221 |
| 2023-07-18 | 13.57 | $13.58 | 387900 |
| 2023-07-17 | 13.56 | $13.57 | 85900 |
| 2023-07-14 | 13.55 | $13.58 | 103300 |
| 2023-07-13 | 13.53 | $13.56 | 61140 |
| 2023-07-12 | 13.52 | $13.55 | 64800 |
| 2023-07-11 | 13.51 | $13.58 | 254330 |
| 2023-07-10 | 13.48 | $13.50 | 67400 |
| 2023-07-07 | 13.48 | $13.41 | 109500 |
| 2023-07-06 | 13.50 | $13.50 | 168300 |
| 2023-07-05 | 13.50 | $13.51 | 56800 |
| 2023-07-03 | 13.50 | $13.51 | 54100 |
| 2023-06-30 | 13.49 | $13.50 | 115700 |
| 2023-06-29 | 13.49 | $13.51 | 47200 |
| 2023-06-28 | 13.48 | $13.47 | 37830 |
| 2023-06-27 | 13.49 | $13.46 | 139323 |
| 2023-06-26 | 13.49 | $13.40 | 107530 |
| 2023-06-23 | 13.52 | $13.45 | 86213 |
| 2023-06-22 | 13.54 | $13.49 | 83320 |
| 2023-06-21 | 13.55 | $13.54 | 85800 |
| 2023-06-20 | 13.54 | $13.54 | 63800 |
| 2023-06-16 | 13.53 | $13.51 | 98600 |
| 2023-06-15 | 13.52 | $13.54 | 67105 |
| 2023-06-14 | 13.51 | $13.53 | 175139 |
| 2023-06-13 | 13.49 | $13.53 | 55000 |
| 2023-06-12 | 13.47 | $13.45 | 96305 |
| 2023-06-09 | 13.47 | $13.48 | 210600 |
| 2023-06-08 | 13.46 | $13.53 | 76730 |
| 2023-06-07 | 13.43 | $13.45 | 499300 |
| 2023-06-06 | 13.42 | $13.48 | 174300 |
| 2023-06-05 | 13.40 | $13.48 | 75642 |
| 2023-06-02 | 13.37 | $13.45 | 89300 |
| 2023-06-01 | 13.35 | $13.33 | 160113 |
| 2023-05-31 | 13.36 | $13.31 | 59400 |
| 2023-05-30 | 13.38 | $13.36 | 373947 |
| 2023-05-26 | 13.38 | $13.31 | 70920 |
| 2023-05-25 | 13.40 | $13.34 | 98200 |
| 2023-05-24 | 13.42 | $13.40 | 59400 |
| 2023-05-23 | 13.42 | $13.42 | 54125 |
| 2023-05-22 | 13.42 | $13.45 | 55028 |
| 2023-05-19 | 13.40 | $13.42 | 64422 |
| 2023-05-18 | 13.39 | $13.36 | 91103 |
| 2023-05-17 | 13.40 | $13.38 | 71900 |
| 2023-05-16 | 13.40 | $13.35 | 63403 |
| 2023-05-15 | 13.40 | $13.44 | 175042 |
| 2023-05-12 | 13.38 | $13.39 | 43100 |
| 2023-05-11 | 13.38 | $13.41 | 68600 |
| 2023-05-10 | 13.36 | $13.37 | 65620 |
| 2023-05-09 | 13.35 | $13.36 | 88615 |
| 2023-05-08 | 13.35 | $13.38 | 66500 |
| 2023-05-05 | 13.33 | $13.30 | 88300 |
| 2023-05-04 | 13.34 | $13.31 | 91527 |
| 2023-05-03 | 13.34 | $13.35 | 66300 |
| 2023-05-02 | 13.34 | $13.32 | 75500 |
| 2023-05-01 | 13.34 | $13.39 | 30449 |
| 2023-04-28 | 13.32 | $13.29 | 34600 |
| 2023-04-27 | 13.32 | $13.32 | 16926 |
| 2023-04-26 | 13.31 | $13.22 | 100700 |
| 2023-04-25 | 13.34 | $13.27 | 90900 |
| 2023-04-24 | 13.35 | $13.32 | 45700 |
| 2023-04-21 | 13.35 | $13.31 | 42100 |
| 2023-04-20 | 13.36 | $13.24 | 32100 |
| 2023-04-19 | 13.38 | $13.39 | 51000 |
| 2023-04-18 | 13.37 | $13.40 | 72946 |
| 2023-04-17 | 13.34 | $13.32 | 73516 |
| 2023-04-14 | 13.33 | $13.36 | 70817 |
| 2023-04-13 | 13.31 | $13.35 | 88945 |
| 2023-04-12 | 13.28 | $13.29 | 77922 |
| 2023-04-11 | 13.27 | $13.29 | 37000 |
| 2023-04-10 | 13.25 | $13.22 | 51500 |
| 2023-04-06 | 13.25 | $13.30 | 64620 |
| 2023-04-05 | 13.23 | $13.25 | 104200 |
| 2023-04-04 | 13.21 | $13.30 | 213900 |
| 2023-04-03 | 13.18 | $13.26 | 25930 |
| 2023-03-31 | 13.15 | $13.24 | 75444 |
| 2023-03-30 | 13.12 | $13.24 | 87628 |
| 2023-03-29 | 13.08 | $13.17 | 48924 |
| 2023-03-28 | 13.06 | $13.10 | 40000 |
| 2023-03-27 | 13.06 | $13.06 | 73100 |
| 2023-03-24 | 13.07 | $13.08 | 76423 |
| 2023-03-23 | 13.07 | $13.06 | 26424 |
| 2023-03-22 | 13.09 | $13.11 | 44000 |
| 2023-03-21 | 13.09 | $13.18 | 43000 |
| 2023-03-20 | 13.06 | $13.10 | 295100 |
| 2023-03-17 | 13.06 | $13.07 | 88200 |
| 2023-03-16 | 13.07 | $13.17 | 43000 |
| 2023-03-15 | 13.06 | $13.10 | 21000 |
| 2023-03-14 | 13.06 | $13.14 | 50115 |
| 2023-03-13 | 13.04 | $12.99 | 24206 |
| 2023-03-10 | 13.08 | $12.92 | 32800 |
| 2023-03-09 | 13.14 | $13.13 | 72100 |
| 2023-03-08 | 13.16 | $13.18 | 54400 |
| 2023-03-07 | 13.16 | $13.16 | 63204 |
| 2023-03-06 | 13.16 | $13.23 | 29509 |
| 2023-03-03 | 13.15 | $13.24 | 80300 |
| 2023-03-02 | 13.13 | $13.18 | 41400 |
| 2023-03-01 | 13.13 | $13.10 | 13739 |
| 2023-02-28 | 13.15 | $13.12 | 41400 |
| 2023-02-27 | 13.17 | $13.08 | 68411 |
| 2023-02-24 | 13.21 | $13.14 | 42200 |
| 2023-02-23 | 13.23 | $13.15 | 60800 |
| 2023-02-22 | 13.26 | $13.18 | 252100 |
| 2023-02-21 | 13.28 | $13.17 | 116100 |
| 2023-02-17 | 13.31 | $13.24 | 36400 |
| 2023-02-16 | 13.33 | $13.30 | 94834 |
| 2023-02-15 | 13.33 | $13.33 | 15212 |
| 2023-02-14 | 13.31 | $13.29 | 79037 |
| 2023-02-13 | 13.31 | $13.28 | 54000 |
| 2023-02-10 | 13.31 | $13.22 | 14600 |
| 2023-02-09 | 13.32 | $13.23 | 81704 |
| 2023-02-08 | 13.33 | $13.27 | 33706 |
| 2023-02-07 | 13.33 | $13.32 | 62900 |
| 2023-02-06 | 13.31 | $13.25 | 25000 |
| 2023-02-03 | 13.31 | $13.29 | 68300 |
| 2023-02-02 | 13.29 | $13.27 | 39010 |
| 2023-02-01 | 13.27 | $13.31 | 40600 |
| 2023-01-31 | 13.23 | $13.22 | 123542 |
| 2023-01-30 | 13.22 | $13.11 | 97434 |
| 2023-01-27 | 13.23 | $13.24 | 64500 |
| 2023-01-26 | 13.20 | $13.15 | 33514 |
| 2023-01-25 | 13.19 | $13.20 | 102900 |
| 2023-01-24 | 13.16 | $13.20 | 258500 |
| 2023-01-23 | 13.12 | $13.20 | 301700 |
| 2023-01-20 | 13.07 | $13.10 | 100800 |
| 2023-01-19 | 13.04 | $12.95 | 54234 |
| 2023-01-18 | 13.04 | $13.05 | 78200 |
| 2023-01-17 | 13.02 | $13.13 | 30800 |
| 2023-01-13 | 12.97 | $13.06 | 42300 |
| 2023-01-12 | 12.92 | $13.07 | 37200 |
| 2023-01-11 | 12.86 | $12.99 | 30300 |
| 2023-01-10 | 12.81 | $12.89 | 16211 |
| 2023-01-09 | 12.78 | $12.85 | 30000 |
| 2023-01-06 | 12.76 | $12.89 | 42120 |
| 2023-01-05 | 12.71 | $12.72 | 21533 |
| 2023-01-04 | 12.72 | $12.76 | 51900 |
| 2023-01-03 | 12.71 | $12.68 | 43714 |
| 2022-12-30 | 12.72 | $12.69 | 206100 |
| 2022-12-29 | 12.73 | $12.76 | 28900 |
| 2022-12-28 | 12.73 | $12.64 | 70324 |
| 2022-12-27 | 12.76 | $12.71 | 18400 |
| 2022-12-23 | 12.77 | $12.73 | 37200 |
| 2022-12-22 | 12.78 | $12.66 | 21300 |
| 2022-12-21 | 12.81 | $12.86 | 30400 |
| 2022-12-20 | 12.79 | $12.73 | 16900 |
| 2022-12-19 | 12.80 | $12.75 | 40100 |
| 2022-12-16 | 12.81 | $12.69 | 74500 |
| 2022-12-15 | 12.84 | $12.76 | 32900 |
| 2022-12-14 | 12.84 | $12.84 | 59000 |
| 2022-12-13 | 12.83 | $12.80 | 24300 |
| 2022-12-12 | 12.82 | $12.73 | 222913 |
| 2022-12-09 | 12.82 | $12.77 | 105800 |
| 2022-12-08 | 12.82 | $12.75 | 78040 |
| 2022-12-07 | 12.82 | $12.71 | 31400 |
| 2022-12-06 | 12.83 | $12.68 | 149524 |
| 2022-12-05 | 12.84 | $12.74 | 40818 |
| 2022-12-02 | 12.84 | $12.82 | 36302 |
| 2022-12-01 | 12.81 | $12.80 | 29500 |
| 2022-11-30 | 12.78 | $12.79 | 27400 |
| 2022-11-29 | 12.74 | $12.64 | 25600 |
| 2022-11-28 | 12.74 | $12.66 | 15200 |
| 2022-11-25 | 12.73 | $12.68 | 19300 |
| 2022-11-23 | 12.71 | $12.69 | 31111 |
| 2022-11-22 | 12.68 | $12.65 | 14523 |
| 2022-11-21 | 12.65 | $12.59 | 34600 |
| 2022-11-18 | 12.62 | $12.59 | 39731 |
| 2022-11-17 | 12.60 | $12.55 | 22100 |
| 2022-11-16 | 12.57 | $12.57 | 62409 |
| 2022-11-15 | 12.53 | $12.57 | 89134 |
| 2022-11-14 | 12.48 | $12.52 | 46700 |
| 2022-11-11 | 12.43 | $12.51 | 69539 |
| 2022-11-10 | 12.37 | $12.47 | 28900 |
| 2022-11-09 | 12.31 | $12.19 | 43600 |
| 2022-11-08 | 12.32 | $12.31 | 34300 |
| 2022-11-07 | 12.30 | $12.36 | 69746 |
| 2022-11-04 | 12.26 | $12.25 | 68000 |
| 2022-11-03 | 12.23 | $12.12 | 56600 |
| 2022-11-02 | 12.25 | $12.17 | 33803 |
| 2022-11-01 | 12.24 | $12.30 | 9800 |
| 2022-10-31 | 12.20 | $12.27 | 75100 |
| 2022-10-28 | 12.15 | $12.31 | 14300 |
| 2022-10-27 | 12.08 | $12.16 | 30200 |
| 2022-10-26 | 12.04 | $12.19 | 14614 |
| 2022-10-25 | 11.98 | $12.20 | 26200 |
| 2022-10-24 | 11.91 | $12.10 | 23000 |
| 2022-10-21 | 11.86 | $12.02 | 70425 |
| 2022-10-20 | 11.81 | $11.88 | 50332 |
| 2022-10-19 | 11.81 | $11.87 | 48720 |
| 2022-10-18 | 11.81 | $12.00 | 49729 |
| 2022-10-17 | 11.77 | $11.93 | 61800 |
| 2022-10-14 | 11.74 | $11.65 | 63604 |
| 2022-10-13 | 11.80 | $11.93 | 41833 |
| 2022-10-12 | 11.79 | $11.76 | 34434 |
| 2022-10-11 | 11.83 | $11.77 | 23243 |
| 2022-10-10 | 11.88 | $11.81 | 53000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.85
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.34
Average
52.62
Maximum
64.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 56.85 | $14.56 | 314346 |
| 2026-07-22 | 57.81 | $14.57 | 498100 |
| 2026-07-21 | 57.12 | $14.56 | 199236 |
| 2026-07-20 | 52.74 | $14.50 | 171722 |
| 2026-07-17 | 55.43 | $14.53 | 392700 |
| 2026-07-16 | 59.26 | $14.57 | 337000 |
| 2026-07-15 | 59.26 | $14.57 | 327908 |
| 2026-07-14 | 59.26 | $14.57 | 368714 |
| 2026-07-13 | 58.01 | $14.55 | 232620 |
| 2026-07-10 | 56.76 | $14.53 | 336840 |
| 2026-07-09 | 54.84 | $14.50 | 202200 |
| 2026-07-08 | 50.68 | $14.44 | 210200 |
| 2026-07-07 | 56.44 | $14.51 | 320800 |
| 2026-07-06 | 54.33 | $14.48 | 325008 |
| 2026-07-02 | 56.96 | $14.51 | 432400 |
| 2026-07-01 | 54.88 | $14.48 | 413500 |
| 2026-06-30 | 52.72 | $14.45 | 363623 |
| 2026-06-29 | 53.53 | $14.46 | 261800 |
| 2026-06-26 | 49.05 | $14.40 | 272639 |
| 2026-06-25 | 47.45 | $14.38 | 252924 |
| 2026-06-24 | 48.91 | $14.40 | 205200 |
| 2026-06-23 | 56.34 | $14.49 | 340300 |
| 2026-06-22 | 52.53 | $14.44 | 434349 |
| 2026-06-18 | 57.27 | $14.49 | 184008 |
| 2026-06-17 | 54.96 | $14.46 | 270000 |
| 2026-06-16 | 56.91 | $14.48 | 391900 |
| 2026-06-15 | 55.41 | $14.46 | 428700 |
| 2026-06-12 | 53.07 | $14.43 | 550121 |
| 2026-06-11 | 54.89 | $14.45 | 276100 |
| 2026-06-10 | 50.88 | $14.40 | 269400 |
| 2026-06-09 | 52.66 | $14.42 | 244700 |
| 2026-06-08 | 52.66 | $14.42 | 323745 |
| 2026-06-05 | 51.12 | $14.40 | 439600 |
| 2026-06-04 | 58.34 | $14.48 | 297825 |
| 2026-06-03 | 55.34 | $14.44 | 271447 |
| 2026-06-02 | 51.18 | $14.39 | 661400 |
| 2026-06-01 | 59.63 | $14.47 | 377515 |
| 2026-05-29 | 59.63 | $14.47 | 265100 |
| 2026-05-28 | 58.86 | $14.46 | 251027 |
| 2026-05-27 | 57.32 | $14.44 | 349200 |
| 2026-05-26 | 57.32 | $14.44 | 350000 |
| 2026-05-22 | 57.32 | $14.44 | 216200 |
| 2026-05-21 | 55.17 | $14.41 | 290600 |
| 2026-05-20 | 56.06 | $14.42 | 267035 |
| 2026-05-19 | 59.76 | $14.46 | 231600 |
| 2026-05-18 | 58.46 | $14.44 | 271900 |
| 2026-05-15 | 55.74 | $14.40 | 367200 |
| 2026-05-14 | 57.53 | $14.42 | 285300 |
| 2026-05-13 | 57.53 | $14.42 | 319413 |
| 2026-05-12 | 58.37 | $14.43 | 440047 |
| 2026-05-11 | 57.18 | $14.41 | 427600 |
| 2026-05-08 | 56.59 | $14.40 | 344443 |
| 2026-05-07 | 57.34 | $14.41 | 258900 |
| 2026-05-06 | 58.07 | $14.42 | 274300 |
| 2026-05-05 | 58.07 | $14.42 | 239800 |
| 2026-05-04 | 55.50 | $14.37 | 385200 |
| 2026-05-01 | 56.83 | $14.39 | 229400 |
| 2026-04-30 | 56.83 | $14.39 | 390700 |
| 2026-04-29 | 54.88 | $14.35 | 468200 |
| 2026-04-28 | 53.39 | $14.32 | 667426 |
| 2026-04-27 | 52.89 | $14.31 | 521800 |
| 2026-04-24 | 55.11 | $14.35 | 221425 |
| 2026-04-23 | 54.66 | $14.34 | 1.2M |
| 2026-04-22 | 59.82 | $14.43 | 230500 |
| 2026-04-21 | 58.15 | $14.39 | 376507 |
| 2026-04-20 | 59.32 | $14.41 | 269213 |
| 2026-04-17 | 60.47 | $14.43 | 240200 |
| 2026-04-16 | 58.96 | $14.39 | 209519 |
| 2026-04-15 | 57.40 | $14.35 | 174900 |
| 2026-04-14 | 58.99 | $14.38 | 522600 |
| 2026-04-13 | 57.50 | $14.34 | 246100 |
| 2026-04-10 | 53.48 | $14.24 | 161500 |
| 2026-04-09 | 54.96 | $14.27 | 409600 |
| 2026-04-08 | 54.96 | $14.27 | 154600 |
| 2026-04-07 | 47.53 | $14.10 | 631600 |
| 2026-04-06 | 49.83 | $14.15 | 378214 |
| 2026-04-02 | 46.38 | $14.08 | 376600 |
| 2026-04-01 | 47.71 | $14.11 | 363130 |
| 2026-03-31 | 46.25 | $14.08 | 566833 |
| 2026-03-30 | 33.89 | $13.87 | 391734 |
| 2026-03-27 | 33.89 | $13.87 | 314000 |
| 2026-03-26 | 36.79 | $13.95 | 254630 |
| 2026-03-25 | 46.22 | $14.15 | 241617 |
| 2026-03-24 | 43.46 | $14.11 | 277401 |
| 2026-03-23 | 44.00 | $14.12 | 400300 |
| 2026-03-20 | 36.59 | $14.02 | 341100 |
| 2026-03-19 | 40.12 | $14.09 | 336901 |
| 2026-03-18 | 40.65 | $14.10 | 237900 |
| 2026-03-17 | 47.89 | $14.22 | 202500 |
| 2026-03-16 | 41.27 | $14.14 | 250000 |
| 2026-03-13 | 39.44 | $14.12 | 283800 |
| 2026-03-12 | 39.44 | $14.12 | 656300 |
| 2026-03-11 | 46.65 | $14.23 | 936800 |
| 2026-03-10 | 44.91 | $14.21 | 317900 |
| 2026-03-09 | 42.23 | $14.18 | 413917 |
| 2026-03-06 | 42.23 | $14.18 | 339400 |
| 2026-03-05 | 47.84 | $14.26 | 300944 |
| 2026-03-04 | 47.00 | $14.25 | 176800 |
| 2026-03-03 | 47.00 | $14.25 | 342521 |
| 2026-03-02 | 49.89 | $14.29 | 625500 |
| 2026-02-27 | 49.14 | $14.28 | 237600 |
| 2026-02-26 | 51.31 | $14.31 | 777300 |
| 2026-02-25 | 50.62 | $14.30 | 371349 |
| 2026-02-24 | 47.82 | $14.26 | 710718 |
| 2026-02-23 | 44.04 | $14.21 | 325600 |
| 2026-02-20 | 48.00 | $14.27 | 443600 |
| 2026-02-19 | 45.68 | $14.24 | 310900 |
| 2026-02-18 | 51.50 | $14.32 | 417700 |
| 2026-02-17 | 48.37 | $14.28 | 280048 |
| 2026-02-13 | 46.75 | $14.26 | 228042 |
| 2026-02-12 | 43.35 | $14.22 | 353945 |
| 2026-02-11 | 52.98 | $14.34 | 378900 |
| 2026-02-10 | 53.92 | $14.35 | 177908 |
| 2026-02-09 | 53.13 | $14.34 | 218600 |
| 2026-02-06 | 54.02 | $14.35 | 455000 |
| 2026-02-05 | 46.35 | $14.26 | 407514 |
| 2026-02-04 | 50.82 | $14.31 | 448600 |
| 2026-02-03 | 50.82 | $14.31 | 363948 |
| 2026-02-02 | 53.62 | $14.34 | 273400 |
| 2026-01-30 | 51.95 | $14.32 | 417100 |
| 2026-01-29 | 48.40 | $14.28 | 650000 |
| 2026-01-28 | 53.05 | $14.33 | 314700 |
| 2026-01-27 | 52.18 | $14.32 | 349500 |
| 2026-01-26 | 52.18 | $14.32 | 371200 |
| 2026-01-23 | 52.18 | $14.32 | 453900 |
| 2026-01-22 | 49.78 | $14.29 | 1.1M |
| 2026-01-21 | 52.27 | $14.32 | 201600 |
| 2026-01-20 | 51.50 | $14.31 | 473836 |
| 2026-01-16 | 52.30 | $14.32 | 1.1M |
| 2026-01-15 | 52.30 | $14.32 | 965700 |
| 2026-01-14 | 52.30 | $14.32 | 319900 |
| 2026-01-13 | 56.03 | $14.37 | 959640 |
| 2026-01-12 | 56.80 | $14.38 | 871334 |
| 2026-01-09 | 55.64 | $14.36 | 168838 |
| 2026-01-08 | 55.64 | $14.36 | 228700 |
| 2026-01-07 | 52.79 | $14.31 | 225500 |
| 2026-01-06 | 56.22 | $14.36 | 257717 |
| 2026-01-05 | 54.54 | $14.33 | 326016 |
| 2026-01-02 | 51.58 | $14.28 | 190400 |
| 2025-12-31 | 54.26 | $14.32 | 265101 |
| 2025-12-30 | 54.94 | $14.33 | 248502 |
| 2025-12-29 | 53.84 | $14.31 | 327936 |
| 2025-12-26 | 52.19 | $14.28 | 175222 |
| 2025-12-24 | 55.33 | $14.33 | 162300 |
| 2025-12-23 | 52.04 | $14.27 | 348400 |
| 2025-12-22 | 55.96 | $14.33 | 445616 |
| 2025-12-19 | 54.32 | $14.30 | 287400 |
| 2025-12-18 | 53.22 | $14.28 | 248728 |
| 2025-12-17 | 48.51 | $14.20 | 961600 |
| 2025-12-16 | 53.65 | $14.28 | 337200 |
| 2025-12-15 | 55.03 | $14.30 | 263400 |
| 2025-12-12 | 50.81 | $14.23 | 313130 |
| 2025-12-11 | 57.39 | $14.32 | 507800 |
| 2025-12-10 | 56.19 | $14.30 | 361000 |
| 2025-12-09 | 49.44 | $14.20 | 219900 |
| 2025-12-08 | 53.34 | $14.25 | 299800 |
| 2025-12-05 | 50.37 | $14.21 | 205100 |
| 2025-12-04 | 51.14 | $14.22 | 322219 |
| 2025-12-03 | 55.18 | $14.27 | 322601 |
| 2025-12-02 | 49.92 | $14.20 | 317700 |
| 2025-12-01 | 52.42 | $14.23 | 384239 |
| 2025-11-28 | 55.98 | $14.27 | 276400 |
| 2025-11-26 | 52.12 | $14.22 | 481442 |
| 2025-11-25 | 49.61 | $14.19 | 471400 |
| 2025-11-24 | 49.61 | $14.19 | 481500 |
| 2025-11-21 | 43.35 | $14.12 | 213700 |
| 2025-11-20 | 44.86 | $14.14 | 386811 |
| 2025-11-19 | 45.62 | $14.15 | 256721 |
| 2025-11-18 | 47.92 | $14.18 | 250938 |
| 2025-11-17 | 45.30 | $14.15 | 330536 |
| 2025-11-14 | 50.99 | $14.22 | 287343 |
| 2025-11-13 | 48.35 | $14.19 | 293000 |
| 2025-11-12 | 49.19 | $14.20 | 929046 |
| 2025-11-11 | 55.62 | $14.27 | 214600 |
| 2025-11-10 | 53.98 | $14.25 | 222600 |
| 2025-11-07 | 52.32 | $14.23 | 226405 |
| 2025-11-06 | 50.62 | $14.21 | 649000 |
| 2025-11-05 | 51.49 | $14.22 | 197516 |
| 2025-11-04 | 47.17 | $14.17 | 313000 |
| 2025-11-03 | 50.60 | $14.21 | 290444 |
| 2025-10-31 | 45.94 | $14.16 | 393513 |
| 2025-10-30 | 48.55 | $14.19 | 589500 |
| 2025-10-29 | 50.36 | $14.21 | 298933 |
| 2025-10-28 | 51.27 | $14.22 | 215122 |
| 2025-10-27 | 52.16 | $14.23 | 302822 |
| 2025-10-24 | 50.52 | $14.21 | 220835 |
| 2025-10-23 | 55.99 | $14.27 | 222100 |
| 2025-10-22 | 50.95 | $14.21 | 266900 |
| 2025-10-21 | 56.03 | $14.26 | 154207 |
| 2025-10-20 | 51.42 | $14.21 | 231635 |
| 2025-10-17 | 54.69 | $14.24 | 344442 |
| 2025-10-16 | 50.73 | $14.20 | 199100 |
| 2025-10-15 | 54.10 | $14.23 | 317600 |
| 2025-10-14 | 54.10 | $14.23 | 401722 |
| 2025-10-13 | 53.16 | $14.22 | 318607 |
| 2025-10-10 | 49.23 | $14.18 | 155500 |
| 2025-10-09 | 54.68 | $14.23 | 376936 |
| 2025-10-08 | 55.85 | $14.24 | 418582 |
| 2025-10-07 | 53.97 | $14.22 | 360720 |
| 2025-10-06 | 53.02 | $14.21 | 403100 |
| 2025-10-03 | 49.03 | $14.17 | 321400 |
| 2025-10-02 | 54.54 | $14.22 | 275843 |
| 2025-10-01 | 53.55 | $14.21 | 386800 |
| 2025-09-30 | 53.55 | $14.21 | 314300 |
| 2025-09-29 | 51.64 | $14.19 | 205800 |
| 2025-09-26 | 51.64 | $14.19 | 272741 |
| 2025-09-25 | 45.60 | $14.13 | 334237 |
| 2025-09-24 | 46.52 | $14.14 | 192832 |
| 2025-09-23 | 44.38 | $14.12 | 309600 |
| 2025-09-22 | 52.31 | $14.20 | 207100 |
| 2025-09-19 | 54.63 | $14.22 | 194000 |
| 2025-09-18 | 58.31 | $14.25 | 181830 |
| 2025-09-17 | 57.40 | $14.24 | 276600 |
| 2025-09-16 | 56.50 | $14.23 | 195100 |
| 2025-09-15 | 57.66 | $14.24 | 294100 |
| 2025-09-12 | 55.03 | $14.21 | 139615 |
| 2025-09-11 | 52.21 | $14.18 | 284900 |
| 2025-09-10 | 56.72 | $14.22 | 359500 |
| 2025-09-09 | 54.87 | $14.20 | 292249 |
| 2025-09-08 | 56.00 | $14.21 | 263100 |
| 2025-09-05 | 55.12 | $14.20 | 276600 |
| 2025-09-04 | 54.25 | $14.19 | 205500 |
| 2025-09-03 | 53.39 | $14.18 | 192900 |
| 2025-09-02 | 48.82 | $14.13 | 280500 |
| 2025-08-29 | 53.83 | $14.18 | 245117 |
| 2025-08-28 | 54.91 | $14.19 | 247400 |
| 2025-08-27 | 54.04 | $14.18 | 191506 |
| 2025-08-26 | 54.04 | $14.18 | 144230 |
| 2025-08-25 | 52.38 | $14.16 | 129100 |
| 2025-08-22 | 53.29 | $14.17 | 259300 |
| 2025-08-21 | 57.07 | $14.21 | 393701 |
| 2025-08-20 | 57.07 | $14.21 | 235800 |
| 2025-08-19 | 56.37 | $14.20 | 159300 |
| 2025-08-18 | 58.17 | $14.22 | 218540 |
| 2025-08-15 | 58.17 | $14.22 | 157200 |
| 2025-08-14 | 53.49 | $14.15 | 321014 |
| 2025-08-13 | 59.85 | $14.22 | 366300 |
| 2025-08-12 | 58.51 | $14.20 | 238328 |
| 2025-08-11 | 54.94 | $14.15 | 132520 |
| 2025-08-08 | 58.79 | $14.19 | 202510 |
| 2025-08-07 | 56.62 | $14.16 | 310035 |
| 2025-08-06 | 57.58 | $14.17 | 339630 |
| 2025-08-05 | 55.43 | $14.14 | 160000 |
| 2025-08-04 | 57.27 | $14.16 | 310200 |
| 2025-08-01 | 53.62 | $14.11 | 468300 |
| 2025-07-31 | 56.36 | $14.14 | 342500 |
| 2025-07-30 | 57.29 | $14.15 | 315548 |
| 2025-07-29 | 57.29 | $14.15 | 213000 |
| 2025-07-28 | 57.29 | $14.15 | 341500 |
| 2025-07-25 | 56.05 | $14.13 | 258919 |
| 2025-07-24 | 62.05 | $14.20 | 277700 |
| 2025-07-23 | 59.08 | $14.15 | 238137 |
| 2025-07-22 | 61.84 | $14.18 | 316205 |
| 2025-07-21 | 62.77 | $14.19 | 271731 |
| 2025-07-18 | 61.10 | $14.16 | 144600 |
| 2025-07-17 | 61.10 | $14.16 | 260017 |
| 2025-07-16 | 57.68 | $14.10 | 349400 |
| 2025-07-15 | 58.50 | $14.11 | 221000 |
| 2025-07-14 | 60.95 | $14.14 | 251700 |
| 2025-07-11 | 60.95 | $14.14 | 232700 |
| 2025-07-10 | 61.73 | $14.15 | 342800 |
| 2025-07-09 | 57.04 | $14.06 | 188047 |
| 2025-07-08 | 59.34 | $14.09 | 519427 |
| 2025-07-07 | 58.81 | $14.08 | 439300 |
| 2025-07-03 | 61.85 | $14.12 | 211207 |
| 2025-07-02 | 61.38 | $14.11 | 290700 |
| 2025-07-01 | 60.92 | $14.10 | 323440 |
| 2025-06-30 | 58.06 | $14.04 | 740214 |
| 2025-06-27 | 58.06 | $14.04 | 206200 |
| 2025-06-26 | 56.63 | $14.01 | 223500 |
| 2025-06-25 | 57.88 | $14.03 | 155400 |
| 2025-06-24 | 57.88 | $14.03 | 178500 |
| 2025-06-23 | 56.58 | $14.00 | 274100 |
| 2025-06-20 | 56.16 | $13.99 | 344200 |
| 2025-06-18 | 56.69 | $14.00 | 191821 |
| 2025-06-17 | 56.29 | $13.99 | 118834 |
| 2025-06-16 | 54.74 | $13.95 | 266734 |
| 2025-06-13 | 53.56 | $13.92 | 164429 |
| 2025-06-12 | 57.85 | $14.01 | 202200 |
| 2025-06-11 | 58.85 | $14.03 | 260500 |
| 2025-06-10 | 58.85 | $14.03 | 141813 |
| 2025-06-09 | 56.48 | $13.96 | 194900 |
| 2025-06-06 | 57.38 | $13.98 | 145100 |
| 2025-06-05 | 56.39 | $13.95 | 137300 |
| 2025-06-04 | 56.07 | $13.94 | 140700 |
| 2025-06-03 | 57.28 | $13.97 | 127700 |
| 2025-06-02 | 55.77 | $13.92 | 158100 |
| 2025-05-30 | 53.92 | $13.86 | 249724 |
| 2025-05-29 | 55.39 | $13.90 | 181600 |
| 2025-05-28 | 52.63 | $13.81 | 296800 |
| 2025-05-27 | 54.77 | $13.87 | 115747 |
| 2025-05-23 | 52.95 | $13.81 | 177500 |
| 2025-05-22 | 56.56 | $13.91 | 186518 |
| 2025-05-21 | 57.30 | $13.93 | 165506 |
| 2025-05-20 | 59.52 | $13.99 | 149100 |
| 2025-05-19 | 58.50 | $13.95 | 213705 |
| 2025-05-16 | 59.94 | $13.99 | 74929 |
| 2025-05-15 | 59.46 | $13.97 | 101900 |
| 2025-05-14 | 58.77 | $13.94 | 147529 |
| 2025-05-13 | 58.32 | $13.92 | 245808 |
| 2025-05-12 | 57.88 | $13.90 | 234700 |
| 2025-05-09 | 53.99 | $13.73 | 348222 |
| 2025-05-08 | 53.01 | $13.69 | 101127 |
| 2025-05-07 | 52.30 | $13.66 | 139645 |
| 2025-05-06 | 51.83 | $13.64 | 168522 |
| 2025-05-05 | 52.81 | $13.68 | 113636 |
| 2025-05-02 | 53.05 | $13.69 | 176900 |
| 2025-05-01 | 51.81 | $13.63 | 181009 |
| 2025-04-30 | 50.78 | $13.58 | 228348 |
| 2025-04-29 | 51.19 | $13.60 | 227632 |
| 2025-04-28 | 50.23 | $13.55 | 165028 |
| 2025-04-25 | 49.66 | $13.52 | 457100 |
| 2025-04-24 | 50.20 | $13.55 | 195900 |
| 2025-04-23 | 47.27 | $13.39 | 157006 |
| 2025-04-22 | 44.36 | $13.24 | 198800 |
| 2025-04-21 | 41.05 | $13.08 | 504600 |
| 2025-04-17 | 44.00 | $13.27 | 239200 |
| 2025-04-16 | 43.39 | $13.24 | 202527 |
| 2025-04-15 | 46.43 | $13.43 | 136000 |
| 2025-04-14 | 45.28 | $13.37 | 280508 |
| 2025-04-11 | 44.14 | $13.31 | 255700 |
| 2025-04-10 | 41.84 | $13.19 | 681405 |
| 2025-04-09 | 48.67 | $13.62 | 319704 |
| 2025-04-08 | 22.34 | $12.68 | 666600 |
| 2025-04-07 | 24.23 | $12.83 | 326600 |
| 2025-04-04 | 25.31 | $12.91 | 470200 |
| 2025-04-03 | 35.19 | $13.44 | 282528 |
| 2025-04-02 | 47.48 | $13.81 | 160711 |
| 2025-04-01 | 45.53 | $13.77 | 314916 |
| 2025-03-31 | 43.53 | $13.73 | 304313 |
| 2025-03-28 | 42.02 | $13.70 | 223800 |
| 2025-03-27 | 45.08 | $13.78 | 201800 |
| 2025-03-26 | 47.55 | $13.84 | 242348 |
| 2025-03-25 | 50.62 | $13.91 | 244105 |
| 2025-03-24 | 50.62 | $13.91 | 171045 |
| 2025-03-21 | 49.35 | $13.88 | 241300 |
| 2025-03-20 | 45.84 | $13.80 | 372500 |
| 2025-03-19 | 48.64 | $13.87 | 221938 |
| 2025-03-18 | 41.88 | $13.73 | 273906 |
| 2025-03-17 | 46.91 | $13.85 | 203500 |
| 2025-03-14 | 42.54 | $13.77 | 365621 |
| 2025-03-13 | 34.89 | $13.65 | 285803 |
| 2025-03-12 | 37.25 | $13.71 | 207917 |
| 2025-03-11 | 32.95 | $13.65 | 273300 |
| 2025-03-10 | 33.68 | $13.67 | 253722 |
| 2025-03-07 | 41.55 | $13.85 | 214220 |
| 2025-03-06 | 32.38 | $13.74 | 298300 |
| 2025-03-05 | 39.31 | $13.87 | 140200 |
| 2025-03-04 | 39.31 | $13.87 | 334735 |
| 2025-03-03 | 40.51 | $13.89 | 246000 |
| 2025-02-28 | 45.84 | $13.97 | 166700 |
| 2025-02-27 | 39.19 | $13.90 | 249000 |
| 2025-02-26 | 42.75 | $13.95 | 293722 |
| 2025-02-25 | 45.09 | $13.98 | 387504 |
| 2025-02-24 | 45.88 | $13.99 | 250900 |
| 2025-02-21 | 47.47 | $14.01 | 279810 |
| 2025-02-20 | 56.82 | $14.11 | 190006 |
| 2025-02-19 | 59.03 | $14.13 | 153300 |
| 2025-02-18 | 59.03 | $14.13 | 206200 |
| 2025-02-14 | 58.30 | $14.12 | 222600 |
| 2025-02-13 | 57.58 | $14.11 | 297908 |
| 2025-02-12 | 55.38 | $14.08 | 233804 |
| 2025-02-11 | 55.38 | $14.08 | 152000 |
| 2025-02-10 | 55.38 | $14.08 | 283638 |
| 2025-02-07 | 52.58 | $14.04 | 128736 |
| 2025-02-06 | 54.20 | $14.06 | 263400 |
| 2025-02-05 | 54.20 | $14.06 | 159503 |
| 2025-02-04 | 52.21 | $14.03 | 257806 |
| 2025-02-03 | 49.42 | $13.99 | 188300 |
| 2025-01-31 | 50.83 | $14.01 | 215600 |
| 2025-01-30 | 52.24 | $14.03 | 173200 |
| 2025-01-29 | 50.27 | $14.00 | 171918 |
| 2025-01-28 | 51.62 | $14.02 | 161433 |
| 2025-01-27 | 48.33 | $13.97 | 160614 |
| 2025-01-24 | 54.69 | $14.06 | 176000 |
| 2025-01-23 | 61.53 | $14.14 | 236500 |
| 2025-01-22 | 60.35 | $14.12 | 117730 |
| 2025-01-21 | 59.16 | $14.10 | 246033 |
| 2025-01-17 | 56.04 | $14.05 | 740800 |
| 2025-01-16 | 55.39 | $14.04 | 260200 |
| 2025-01-15 | 56.18 | $14.05 | 254808 |
| 2025-01-14 | 50.11 | $13.96 | 213500 |
| 2025-01-13 | 49.37 | $13.95 | 120744 |
| 2025-01-10 | 46.35 | $13.91 | 249700 |
| 2025-01-08 | 53.13 | $14.00 | 125000 |
| 2025-01-07 | 52.39 | $13.99 | 155106 |
| 2025-01-06 | 51.68 | $13.98 | 90200 |
| 2025-01-03 | 50.25 | $13.96 | 132810 |
| 2025-01-02 | 47.28 | $13.92 | 166104 |
| 2024-12-31 | 48.66 | $13.94 | 117500 |
| 2024-12-30 | 50.04 | $13.96 | 128600 |
| 2024-12-27 | 50.73 | $13.97 | 96500 |
| 2024-12-26 | 52.79 | $14.00 | 135417 |
| 2024-12-24 | 51.54 | $13.98 | 463338 |
| 2024-12-23 | 46.88 | $13.91 | 141431 |
| 2024-12-20 | 43.95 | $13.87 | 253346 |
| 2024-12-19 | 37.40 | $13.79 | 528722 |
| 2024-12-18 | 44.14 | $13.90 | 171032 |
| 2024-12-17 | 54.29 | $14.02 | 251216 |
| 2024-12-16 | 56.34 | $14.04 | 141727 |
| 2024-12-13 | 56.34 | $14.04 | 108600 |
| 2024-12-12 | 53.98 | $14.01 | 151800 |
| 2024-12-11 | 54.92 | $14.02 | 389400 |
| 2024-12-10 | 49.04 | $13.95 | 407018 |
| 2024-12-09 | 51.79 | $13.98 | 472500 |
| 2024-12-06 | 57.97 | $14.04 | 131700 |
| 2024-12-05 | 52.60 | $13.98 | 242700 |
| 2024-12-04 | 58.52 | $14.03 | 107800 |
| 2024-12-03 | 56.66 | $14.01 | 107907 |
| 2024-12-02 | 55.72 | $14.00 | 132240 |
| 2024-11-29 | 53.82 | $13.98 | 52900 |
| 2024-11-27 | 51.85 | $13.96 | 213500 |
| 2024-11-26 | 51.85 | $13.96 | 127342 |
| 2024-11-25 | 49.93 | $13.94 | 159524 |
| 2024-11-22 | 48.96 | $13.93 | 99500 |
| 2024-11-21 | 48.96 | $13.93 | 128534 |
| 2024-11-20 | 53.64 | $13.98 | 194623 |
| 2024-11-19 | 53.64 | $13.98 | 161300 |
| 2024-11-18 | 51.99 | $13.96 | 99900 |
| 2024-11-15 | 48.48 | $13.92 | 801700 |
| 2024-11-14 | 56.28 | $14.00 | 130500 |
| 2024-11-13 | 55.43 | $13.99 | 403924 |
| 2024-11-12 | 56.48 | $14.00 | 87800 |
| 2024-11-11 | 58.57 | $14.02 | 168200 |
| 2024-11-08 | 59.63 | $14.03 | 301300 |
| 2024-11-07 | 55.02 | $13.97 | 204400 |
| 2024-11-06 | 56.03 | $13.98 | 228200 |
| 2024-11-05 | 52.73 | $13.94 | 104517 |
| 2024-11-04 | 50.06 | $13.91 | 121400 |
| 2024-11-01 | 49.15 | $13.90 | 207500 |
| 2024-10-31 | 46.36 | $13.87 | 187900 |
| 2024-10-30 | 51.75 | $13.93 | 193000 |
| 2024-10-29 | 49.90 | $13.91 | 196600 |
| 2024-10-28 | 51.79 | $13.93 | 79400 |
| 2024-10-25 | 50.91 | $13.92 | 144400 |
| 2024-10-24 | 47.25 | $13.88 | 80719 |
| 2024-10-23 | 56.19 | $13.97 | 235013 |
| 2024-10-22 | 58.53 | $13.99 | 85715 |
| 2024-10-21 | 57.69 | $13.98 | 92635 |
| 2024-10-18 | 57.69 | $13.98 | 197200 |
| 2024-10-17 | 56.91 | $13.97 | 328912 |
| 2024-10-16 | 54.51 | $13.94 | 133700 |
| 2024-10-15 | 51.96 | $13.91 | 119400 |
| 2024-10-14 | 58.14 | $13.97 | 128529 |
| 2024-10-11 | 56.50 | $13.95 | 523622 |
| 2024-10-10 | 55.68 | $13.94 | 213841 |
| 2024-10-09 | 56.70 | $13.95 | 215300 |
| 2024-10-08 | 52.57 | $13.90 | 269100 |
| 2024-10-07 | 52.57 | $13.90 | 132300 |
| 2024-10-04 | 56.46 | $13.94 | 128100 |
| 2024-10-03 | 54.04 | $13.91 | 203600 |
| 2024-10-02 | 55.00 | $13.92 | 206400 |
| 2024-10-01 | 54.23 | $13.91 | 172500 |
| 2024-09-30 | 57.04 | $13.94 | 230600 |
| 2024-09-27 | 56.32 | $13.93 | 66000 |
| 2024-09-26 | 56.32 | $13.93 | 144700 |
| 2024-09-25 | 56.32 | $13.93 | 601626 |
| 2024-09-24 | 55.03 | $13.91 | 150141 |
| 2024-09-23 | 51.65 | $13.86 | 164444 |
| 2024-09-20 | 52.40 | $13.87 | 143900 |
| 2024-09-19 | 53.88 | $13.89 | 126547 |
| 2024-09-18 | 56.95 | $13.93 | 130618 |
| 2024-09-17 | 56.36 | $13.92 | 123000 |
| 2024-09-16 | 54.59 | $13.89 | 196600 |
| 2024-09-13 | 56.78 | $13.92 | 214002 |
| 2024-09-12 | 56.22 | $13.91 | 200128 |
| 2024-09-11 | 54.55 | $13.88 | 100126 |
| 2024-09-10 | 50.36 | $13.81 | 56927 |
| 2024-09-09 | 51.65 | $13.83 | 71721 |
| 2024-09-06 | 47.13 | $13.76 | 115900 |
| 2024-09-05 | 51.73 | $13.83 | 307646 |
| 2024-09-04 | 51.73 | $13.83 | 124300 |
| 2024-09-03 | 50.48 | $13.81 | 186441 |
| 2024-08-30 | 53.08 | $13.85 | 188600 |
| 2024-08-29 | 54.41 | $13.87 | 105100 |
| 2024-08-28 | 53.30 | $13.85 | 102414 |
| 2024-08-27 | 53.93 | $13.86 | 141500 |
| 2024-08-26 | 55.79 | $13.89 | 138600 |
| 2024-08-23 | 54.80 | $13.87 | 129226 |
| 2024-08-22 | 52.26 | $13.82 | 51624 |
| 2024-08-21 | 59.22 | $13.93 | 104700 |
| 2024-08-20 | 56.73 | $13.88 | 136000 |
| 2024-08-19 | 59.49 | $13.92 | 60224 |
| 2024-08-16 | 59.01 | $13.91 | 303600 |
| 2024-08-15 | 58.55 | $13.90 | 92818 |
| 2024-08-14 | 56.22 | $13.85 | 160810 |
| 2024-08-13 | 55.26 | $13.83 | 75025 |
| 2024-08-12 | 51.76 | $13.76 | 56439 |
| 2024-08-09 | 50.71 | $13.74 | 153400 |
| 2024-08-08 | 49.14 | $13.71 | 109206 |
| 2024-08-07 | 40.04 | $13.56 | 139527 |
| 2024-08-06 | 42.96 | $13.62 | 109545 |
| 2024-08-05 | 34.66 | $13.51 | 193721 |
| 2024-08-02 | 42.71 | $13.66 | 216423 |
| 2024-08-01 | 47.61 | $13.73 | 119842 |
| 2024-07-31 | 51.64 | $13.78 | 98245 |
| 2024-07-30 | 45.51 | $13.71 | 108805 |
| 2024-07-29 | 46.31 | $13.72 | 118912 |
| 2024-07-26 | 46.31 | $13.72 | 343608 |
| 2024-07-25 | 41.71 | $13.67 | 223743 |
| 2024-07-24 | 52.90 | $13.80 | 79200 |
| 2024-07-23 | 52.90 | $13.80 | 227600 |
| 2024-07-22 | 57.16 | $13.84 | 193100 |
| 2024-07-19 | 52.63 | $13.79 | 32400 |
| 2024-07-18 | 54.83 | $13.81 | 140247 |
| 2024-07-17 | 53.92 | $13.80 | 87600 |
| 2024-07-16 | 58.42 | $13.84 | 87400 |
| 2024-07-15 | 56.70 | $13.82 | 123740 |
| 2024-07-12 | 59.01 | $13.84 | 47344 |
| 2024-07-11 | 58.20 | $13.83 | 74617 |
| 2024-07-10 | 58.20 | $13.83 | 68600 |
| 2024-07-09 | 55.84 | $13.80 | 119400 |
| 2024-07-08 | 55.03 | $13.79 | 81631 |
| 2024-07-05 | 52.57 | $13.76 | 79043 |
| 2024-07-03 | 55.46 | $13.79 | 89744 |
| 2024-07-02 | 53.00 | $13.76 | 84021 |
| 2024-07-01 | 50.41 | $13.73 | 107400 |
| 2024-06-28 | 49.53 | $13.72 | 73000 |
| 2024-06-27 | 52.17 | $13.75 | 82700 |
| 2024-06-26 | 52.17 | $13.75 | 132200 |
| 2024-06-25 | 53.03 | $13.76 | 447300 |
| 2024-06-24 | 49.07 | $13.71 | 64400 |
| 2024-06-21 | 45.60 | $13.67 | 81000 |
| 2024-06-20 | 48.76 | $13.71 | 252823 |
| 2024-06-18 | 56.16 | $13.79 | 318835 |
| 2024-06-17 | 55.36 | $13.78 | 85200 |
| 2024-06-14 | 57.36 | $13.80 | 113100 |
| 2024-06-13 | 57.36 | $13.80 | 172500 |
| 2024-06-12 | 52.73 | $13.74 | 96600 |
| 2024-06-11 | 53.66 | $13.75 | 85900 |
| 2024-06-10 | 55.50 | $13.77 | 150600 |
| 2024-06-07 | 54.00 | $13.75 | 231800 |
| 2024-06-06 | 54.00 | $13.75 | 158300 |
| 2024-06-05 | 55.69 | $13.77 | 116200 |
| 2024-06-04 | 55.69 | $13.77 | 94600 |
| 2024-06-03 | 53.73 | $13.74 | 63200 |
| 2024-05-31 | 53.73 | $13.74 | 72200 |
| 2024-05-30 | 55.20 | $13.76 | 198200 |
| 2024-05-29 | 51.40 | $13.70 | 161400 |
| 2024-05-28 | 53.56 | $13.73 | 104528 |
| 2024-05-24 | 55.02 | $13.75 | 80600 |
| 2024-05-23 | 51.22 | $13.69 | 121500 |
| 2024-05-22 | 63.02 | $13.83 | 123300 |
| 2024-05-21 | 64.02 | $13.84 | 52000 |
| 2024-05-20 | 61.71 | $13.80 | 111842 |
| 2024-05-17 | 59.87 | $13.77 | 80500 |
| 2024-05-16 | 62.73 | $13.80 | 87300 |
| 2024-05-15 | 64.69 | $13.82 | 109131 |
| 2024-05-14 | 61.86 | $13.77 | 140932 |
| 2024-05-13 | 60.67 | $13.75 | 133212 |
| 2024-05-10 | 60.08 | $13.74 | 82500 |
| 2024-05-09 | 60.95 | $13.75 | 55505 |
| 2024-05-08 | 59.26 | $13.72 | 141222 |
| 2024-05-07 | 60.08 | $13.73 | 44400 |
| 2024-05-06 | 58.44 | $13.70 | 102918 |
| 2024-05-03 | 56.74 | $13.67 | 101500 |
| 2024-05-02 | 59.03 | $13.70 | 194430 |
| 2024-05-01 | 53.04 | $13.60 | 85634 |
| 2024-04-30 | 49.53 | $13.55 | 172946 |
| 2024-04-29 | 52.51 | $13.59 | 104900 |
| 2024-04-26 | 50.39 | $13.56 | 116800 |
| 2024-04-25 | 48.94 | $13.54 | 68832 |
| 2024-04-24 | 50.33 | $13.56 | 86800 |
| 2024-04-23 | 51.02 | $13.57 | 137947 |
| 2024-04-22 | 50.38 | $13.56 | 87200 |
| 2024-04-19 | 44.84 | $13.48 | 167840 |
| 2024-04-18 | 44.10 | $13.47 | 207900 |
| 2024-04-17 | 43.37 | $13.46 | 299930 |
| 2024-04-16 | 44.47 | $13.48 | 265304 |
| 2024-04-15 | 40.93 | $13.43 | 418607 |
| 2024-04-12 | 45.93 | $13.52 | 134924 |
| 2024-04-11 | 49.78 | $13.58 | 114600 |
| 2024-04-10 | 45.43 | $13.52 | 513128 |
| 2024-04-09 | 53.49 | $13.63 | 107200 |
| 2024-04-08 | 52.77 | $13.62 | 69735 |
| 2024-04-05 | 52.77 | $13.62 | 802947 |
| 2024-04-04 | 51.40 | $13.60 | 153900 |
| 2024-04-03 | 52.85 | $13.62 | 190200 |
| 2024-04-02 | 52.21 | $13.61 | 83735 |
| 2024-04-01 | 56.60 | $13.67 | 138311 |
| 2024-03-28 | 56.60 | $13.67 | 206300 |
| 2024-03-27 | 58.82 | $13.70 | 385114 |
| 2024-03-26 | 52.96 | $13.60 | 99641 |
| 2024-03-25 | 52.96 | $13.60 | 284105 |
| 2024-03-22 | 52.35 | $13.59 | 57400 |
| 2024-03-21 | 54.36 | $13.62 | 122431 |
| 2024-03-20 | 58.66 | $13.68 | 110500 |
| 2024-03-19 | 55.30 | $13.62 | 119631 |
| 2024-03-18 | 48.72 | $13.52 | 142935 |
| 2024-03-15 | 52.38 | $13.57 | 69325 |
| 2024-03-14 | 53.93 | $13.59 | 151931 |
| 2024-03-13 | 56.29 | $13.62 | 84700 |
| 2024-03-12 | 53.03 | $13.57 | 242409 |
| 2024-03-11 | 54.58 | $13.59 | 74126 |
| 2024-03-08 | 55.34 | $13.60 | 97100 |
| 2024-03-07 | 54.74 | $13.59 | 129600 |
| 2024-03-06 | 55.45 | $13.60 | 139700 |
| 2024-03-05 | 55.45 | $13.60 | 90342 |
| 2024-03-04 | 52.67 | $13.55 | 107300 |
| 2024-03-01 | 55.30 | $13.59 | 111841 |
| 2024-02-29 | 55.30 | $13.59 | 128339 |
| 2024-02-28 | 51.48 | $13.52 | 86300 |
| 2024-02-27 | 54.64 | $13.57 | 99122 |
| 2024-02-26 | 49.32 | $13.48 | 70400 |
| 2024-02-23 | 53.28 | $13.54 | 69300 |
| 2024-02-22 | 52.06 | $13.52 | 127200 |
| 2024-02-21 | 54.07 | $13.55 | 256113 |
| 2024-02-20 | 53.50 | $13.54 | 192900 |
| 2024-02-16 | 54.79 | $13.56 | 208011 |
| 2024-02-15 | 52.05 | $13.51 | 114600 |
| 2024-02-14 | 53.92 | $13.54 | 84511 |
| 2024-02-13 | 49.31 | $13.46 | 224400 |
| 2024-02-12 | 56.71 | $13.57 | 346200 |
| 2024-02-09 | 53.71 | $13.52 | 64517 |
| 2024-02-08 | 49.01 | $13.45 | 43439 |
| 2024-02-07 | 51.87 | $13.49 | 83800 |
| 2024-02-06 | 48.29 | $13.44 | 140700 |
| 2024-02-05 | 47.55 | $13.43 | 123418 |
| 2024-02-02 | 51.78 | $13.49 | 85100 |
| 2024-02-01 | 52.52 | $13.50 | 257200 |
| 2024-01-31 | 45.06 | $13.40 | 93004 |
| 2024-01-30 | 53.91 | $13.51 | 161300 |
| 2024-01-29 | 56.81 | $13.54 | 330743 |
| 2024-01-26 | 54.49 | $13.51 | 239309 |
| 2024-01-25 | 55.43 | $13.52 | 85740 |
| 2024-01-24 | 59.33 | $13.56 | 90000 |
| 2024-01-23 | 59.33 | $13.56 | 122644 |
| 2024-01-22 | 59.33 | $13.56 | 128300 |
| 2024-01-19 | 57.40 | $13.53 | 100702 |
| 2024-01-18 | 53.19 | $13.47 | 114800 |
| 2024-01-17 | 50.06 | $13.43 | 180700 |
| 2024-01-16 | 52.56 | $13.46 | 320000 |
| 2024-01-12 | 55.18 | $13.49 | 214200 |
| 2024-01-11 | 53.72 | $13.47 | 142721 |
| 2024-01-10 | 53.72 | $13.47 | 176500 |
| 2024-01-09 | 54.52 | $13.48 | 75232 |
| 2024-01-08 | 55.31 | $13.49 | 195600 |
| 2024-01-05 | 44.73 | $13.35 | 88601 |
| 2024-01-04 | 45.46 | $13.36 | 103501 |
| 2024-01-03 | 45.46 | $13.36 | 117621 |
| 2024-01-02 | 55.22 | $13.48 | 333200 |
| 2023-12-29 | 55.22 | $13.48 | 136000 |
| 2023-12-28 | 55.22 | $13.48 | 323115 |
| 2023-12-27 | 53.06 | $13.45 | 1.0M |
| 2023-12-26 | 51.58 | $13.43 | 104300 |
| 2023-12-22 | 50.85 | $13.42 | 116900 |
| 2023-12-21 | 46.18 | $13.36 | 501000 |
| 2023-12-20 | 51.61 | $13.43 | 128600 |
| 2023-12-19 | 57.07 | $13.49 | 77800 |
| 2023-12-18 | 56.34 | $13.48 | 291400 |
| 2023-12-15 | 48.89 | $13.39 | 241424 |
| 2023-12-14 | 57.12 | $13.47 | 85000 |
| 2023-12-13 | 54.39 | $13.44 | 153000 |
| 2023-12-12 | 51.45 | $13.41 | 119945 |
| 2023-12-11 | 51.45 | $13.41 | 141528 |
| 2023-12-08 | 53.52 | $13.43 | 40137 |
| 2023-12-07 | 52.61 | $13.42 | 205800 |
| 2023-12-06 | 53.61 | $13.43 | 170700 |
| 2023-12-05 | 53.61 | $13.43 | 114823 |
| 2023-12-04 | 56.50 | $13.46 | 146841 |
| 2023-12-01 | 53.31 | $13.42 | 101600 |
| 2023-11-30 | 55.24 | $13.44 | 93800 |
| 2023-11-29 | 55.24 | $13.44 | 163126 |
| 2023-11-28 | 54.49 | $13.43 | 91003 |
| 2023-11-27 | 53.01 | $13.41 | 127610 |
| 2023-11-24 | 53.85 | $13.42 | 59700 |
| 2023-11-22 | 54.66 | $13.43 | 157800 |
| 2023-11-21 | 55.46 | $13.44 | 145426 |
| 2023-11-20 | 59.59 | $13.49 | 194700 |
| 2023-11-17 | 58.41 | $13.47 | 133100 |
| 2023-11-16 | 57.23 | $13.45 | 83100 |
| 2023-11-15 | 57.23 | $13.45 | 245700 |
| 2023-11-14 | 58.73 | $13.47 | 128044 |
| 2023-11-13 | 49.97 | $13.33 | 175441 |
| 2023-11-10 | 51.45 | $13.35 | 404800 |
| 2023-11-09 | 46.14 | $13.28 | 137200 |
| 2023-11-08 | 52.36 | $13.36 | 152200 |
| 2023-11-07 | 51.59 | $13.35 | 79100 |
| 2023-11-06 | 52.40 | $13.36 | 164200 |
| 2023-11-03 | 52.40 | $13.36 | 174747 |
| 2023-11-02 | 51.01 | $13.34 | 218000 |
| 2023-11-01 | 48.13 | $13.30 | 126300 |
| 2023-10-31 | 43.40 | $13.24 | 71020 |
| 2023-10-30 | 41.72 | $13.22 | 322449 |
| 2023-10-27 | 39.14 | $13.19 | 360000 |
| 2023-10-26 | 39.14 | $13.19 | 97900 |
| 2023-10-25 | 39.14 | $13.19 | 53849 |
| 2023-10-24 | 41.78 | $13.24 | 80700 |
| 2023-10-23 | 39.45 | $13.21 | 122000 |
| 2023-10-20 | 37.87 | $13.19 | 73439 |
| 2023-10-19 | 39.84 | $13.23 | 89600 |
| 2023-10-18 | 48.17 | $13.37 | 129318 |
| 2023-10-17 | 49.58 | $13.39 | 170023 |
| 2023-10-16 | 48.87 | $13.38 | 131800 |
| 2023-10-13 | 46.74 | $13.35 | 182310 |
| 2023-10-12 | 45.29 | $13.33 | 123304 |
| 2023-10-11 | 50.50 | $13.41 | 140700 |
| 2023-10-10 | 50.50 | $13.41 | 76226 |
| 2023-10-09 | 43.95 | $13.32 | 139600 |
| 2023-10-06 | 47.25 | $13.37 | 80936 |
| 2023-10-05 | 39.48 | $13.28 | 108327 |
| 2023-10-04 | 40.75 | $13.30 | 221300 |
| 2023-10-03 | 39.83 | $13.29 | 135400 |
| 2023-10-02 | 41.04 | $13.31 | 93338 |
| 2023-09-29 | 40.17 | $13.30 | 64424 |
| 2023-09-28 | 45.19 | $13.38 | 58619 |
| 2023-09-27 | 37.81 | $13.30 | 88649 |
| 2023-09-26 | 40.40 | $13.34 | 102500 |
| 2023-09-25 | 41.75 | $13.36 | 71500 |
| 2023-09-22 | 40.81 | $13.35 | 65400 |
| 2023-09-21 | 41.45 | $13.36 | 112300 |
| 2023-09-20 | 47.84 | $13.45 | 83142 |
| 2023-09-19 | 51.17 | $13.49 | 53042 |
| 2023-09-18 | 52.03 | $13.50 | 61225 |
| 2023-09-15 | 46.95 | $13.44 | 93300 |
| 2023-09-14 | 50.33 | $13.48 | 65200 |
| 2023-09-13 | 50.33 | $13.48 | 65200 |
| 2023-09-12 | 52.91 | $13.51 | 56900 |
| 2023-09-11 | 52.13 | $13.50 | 85700 |
| 2023-09-08 | 50.58 | $13.48 | 24800 |
| 2023-09-07 | 49.81 | $13.47 | 51508 |
| 2023-09-06 | 51.33 | $13.49 | 70400 |
| 2023-09-05 | 45.82 | $13.42 | 80935 |
| 2023-09-01 | 53.17 | $13.51 | 44338 |
| 2023-08-31 | 50.67 | $13.48 | 70729 |
| 2023-08-30 | 51.54 | $13.49 | 75745 |
| 2023-08-29 | 51.54 | $13.49 | 85000 |
| 2023-08-28 | 48.33 | $13.45 | 60100 |
| 2023-08-25 | 44.85 | $13.41 | 19800 |
| 2023-08-24 | 45.58 | $13.42 | 72700 |
| 2023-08-23 | 51.09 | $13.49 | 75100 |
| 2023-08-22 | 47.66 | $13.45 | 106329 |
| 2023-08-21 | 49.30 | $13.47 | 43741 |
| 2023-08-18 | 47.58 | $13.45 | 91048 |
| 2023-08-17 | 42.99 | $13.40 | 73911 |
| 2023-08-16 | 47.76 | $13.46 | 113408 |
| 2023-08-15 | 50.42 | $13.49 | 127643 |
| 2023-08-14 | 51.32 | $13.50 | 71526 |
| 2023-08-11 | 49.61 | $13.48 | 77700 |
| 2023-08-10 | 51.33 | $13.50 | 192800 |
| 2023-08-09 | 48.79 | $13.47 | 100400 |
| 2023-08-08 | 47.94 | $13.46 | 75900 |
| 2023-08-07 | 46.23 | $13.44 | 117614 |
| 2023-08-04 | 49.30 | $13.48 | 71731 |
| 2023-08-03 | 49.30 | $13.48 | 42937 |
| 2023-08-02 | 46.91 | $13.45 | 84325 |
| 2023-08-01 | 51.53 | $13.51 | 77100 |
| 2023-07-31 | 52.35 | $13.52 | 63800 |
| 2023-07-28 | 52.35 | $13.52 | 58019 |
| 2023-07-27 | 49.46 | $13.48 | 62341 |
| 2023-07-26 | 50.18 | $13.49 | 73000 |
| 2023-07-25 | 51.62 | $13.51 | 54205 |
| 2023-07-24 | 50.95 | $13.50 | 60800 |
| 2023-07-21 | 53.03 | $13.53 | 69548 |
| 2023-07-20 | 50.47 | $13.49 | 45120 |
| 2023-07-19 | 58.86 | $13.60 | 79221 |
| 2023-07-18 | 57.64 | $13.58 | 387900 |
| 2023-07-17 | 57.04 | $13.57 | 85900 |
| 2023-07-14 | 57.82 | $13.58 | 103300 |
| 2023-07-13 | 56.69 | $13.56 | 61140 |
| 2023-07-12 | 56.13 | $13.55 | 64800 |
| 2023-07-11 | 58.27 | $13.58 | 254330 |
| 2023-07-10 | 53.82 | $13.50 | 67400 |
| 2023-07-07 | 47.87 | $13.41 | 109500 |
| 2023-07-06 | 54.54 | $13.50 | 168300 |
| 2023-07-05 | 55.36 | $13.51 | 56800 |
| 2023-07-03 | 55.36 | $13.51 | 54100 |
| 2023-06-30 | 54.75 | $13.50 | 115700 |
| 2023-06-29 | 55.47 | $13.51 | 47200 |
| 2023-06-28 | 53.12 | $13.47 | 37830 |
| 2023-06-27 | 52.53 | $13.46 | 139323 |
| 2023-06-26 | 48.84 | $13.40 | 107530 |
| 2023-06-23 | 52.04 | $13.45 | 86213 |
| 2023-06-22 | 54.77 | $13.49 | 83320 |
| 2023-06-21 | 58.41 | $13.54 | 85800 |
| 2023-06-20 | 58.41 | $13.54 | 63800 |
| 2023-06-16 | 56.86 | $13.51 | 98600 |
| 2023-06-15 | 58.94 | $13.54 | 67105 |
| 2023-06-14 | 58.46 | $13.53 | 175139 |
| 2023-06-13 | 58.46 | $13.53 | 55000 |
| 2023-06-12 | 54.61 | $13.45 | 96305 |
| 2023-06-09 | 56.47 | $13.48 | 210600 |
| 2023-06-08 | 59.70 | $13.53 | 76730 |
| 2023-06-07 | 55.86 | $13.45 | 499300 |
| 2023-06-06 | 57.83 | $13.48 | 174300 |
| 2023-06-05 | 57.83 | $13.48 | 75642 |
| 2023-06-02 | 56.45 | $13.45 | 89300 |
| 2023-06-01 | 50.26 | $13.33 | 160113 |
| 2023-05-31 | 49.11 | $13.31 | 59400 |
| 2023-05-30 | 51.95 | $13.36 | 373947 |
| 2023-05-26 | 49.16 | $13.31 | 70920 |
| 2023-05-25 | 50.84 | $13.34 | 98200 |
| 2023-05-24 | 54.38 | $13.40 | 59400 |
| 2023-05-23 | 55.61 | $13.42 | 54125 |
| 2023-05-22 | 57.46 | $13.45 | 55028 |
| 2023-05-19 | 56.07 | $13.42 | 64422 |
| 2023-05-18 | 53.17 | $13.36 | 91103 |
| 2023-05-17 | 54.31 | $13.38 | 71900 |
| 2023-05-16 | 52.87 | $13.35 | 63403 |
| 2023-05-15 | 58.07 | $13.44 | 175042 |
| 2023-05-12 | 55.77 | $13.39 | 43100 |
| 2023-05-11 | 56.96 | $13.41 | 68600 |
| 2023-05-10 | 55.15 | $13.37 | 65620 |
| 2023-05-09 | 54.70 | $13.36 | 88615 |
| 2023-05-08 | 55.77 | $13.38 | 66500 |
| 2023-05-05 | 52.22 | $13.30 | 88300 |
| 2023-05-04 | 52.73 | $13.31 | 91527 |
| 2023-05-03 | 54.72 | $13.35 | 66300 |
| 2023-05-02 | 53.47 | $13.32 | 75500 |
| 2023-05-01 | 56.97 | $13.39 | 30449 |
| 2023-04-28 | 52.77 | $13.29 | 34600 |
| 2023-04-27 | 54.28 | $13.32 | 16926 |
| 2023-04-26 | 49.73 | $13.22 | 100700 |
| 2023-04-25 | 52.19 | $13.27 | 90900 |
| 2023-04-24 | 54.78 | $13.32 | 45700 |
| 2023-04-21 | 54.35 | $13.31 | 42100 |
| 2023-04-20 | 51.27 | $13.24 | 32100 |
| 2023-04-19 | 59.42 | $13.39 | 51000 |
| 2023-04-18 | 60.03 | $13.40 | 72946 |
| 2023-04-17 | 56.68 | $13.32 | 73516 |
| 2023-04-14 | 59.03 | $13.36 | 70817 |
| 2023-04-13 | 58.62 | $13.35 | 88945 |
| 2023-04-12 | 56.14 | $13.29 | 77922 |
| 2023-04-11 | 56.14 | $13.29 | 37000 |
| 2023-04-10 | 53.17 | $13.22 | 51500 |
| 2023-04-06 | 57.38 | $13.30 | 64620 |
| 2023-04-05 | 55.28 | $13.25 | 104200 |
| 2023-04-04 | 57.99 | $13.30 | 213900 |
| 2023-04-03 | 56.37 | $13.26 | 25930 |
| 2023-03-31 | 55.55 | $13.24 | 75444 |
| 2023-03-30 | 55.55 | $13.24 | 87628 |
| 2023-03-29 | 52.75 | $13.17 | 48924 |
| 2023-03-28 | 49.74 | $13.10 | 40000 |
| 2023-03-27 | 47.94 | $13.06 | 73100 |
| 2023-03-24 | 48.77 | $13.08 | 76423 |
| 2023-03-23 | 47.92 | $13.06 | 26424 |
| 2023-03-22 | 49.89 | $13.11 | 44000 |
| 2023-03-21 | 52.79 | $13.18 | 43000 |
| 2023-03-20 | 49.61 | $13.10 | 295100 |
| 2023-03-17 | 48.38 | $13.07 | 88200 |
| 2023-03-16 | 52.46 | $13.17 | 43000 |
| 2023-03-15 | 49.63 | $13.10 | 21000 |
| 2023-03-14 | 51.29 | $13.14 | 50115 |
| 2023-03-13 | 44.72 | $12.99 | 24206 |
| 2023-03-10 | 41.20 | $12.92 | 32800 |
| 2023-03-09 | 50.32 | $13.13 | 72100 |
| 2023-03-08 | 52.98 | $13.18 | 54400 |
| 2023-03-07 | 52.02 | $13.16 | 63204 |
| 2023-03-06 | 55.81 | $13.23 | 29509 |
| 2023-03-03 | 56.37 | $13.24 | 80300 |
| 2023-03-02 | 53.73 | $13.18 | 41400 |
| 2023-03-01 | 49.90 | $13.10 | 13739 |
| 2023-02-28 | 50.90 | $13.12 | 41400 |
| 2023-02-27 | 48.95 | $13.08 | 68411 |
| 2023-02-24 | 51.88 | $13.14 | 42200 |
| 2023-02-23 | 52.38 | $13.15 | 60800 |
| 2023-02-22 | 53.85 | $13.18 | 252100 |
| 2023-02-21 | 53.44 | $13.17 | 116100 |
| 2023-02-17 | 56.83 | $13.24 | 36400 |
| 2023-02-16 | 59.92 | $13.30 | 94834 |
| 2023-02-15 | 61.52 | $13.33 | 15212 |
| 2023-02-14 | 60.18 | $13.29 | 79037 |
| 2023-02-13 | 59.84 | $13.28 | 54000 |
| 2023-02-10 | 57.84 | $13.22 | 14600 |
| 2023-02-09 | 58.30 | $13.23 | 81704 |
| 2023-02-08 | 60.12 | $13.27 | 33706 |
| 2023-02-07 | 62.43 | $13.32 | 62900 |
| 2023-02-06 | 60.41 | $13.25 | 25000 |
| 2023-02-03 | 62.23 | $13.29 | 68300 |
| 2023-02-02 | 61.68 | $13.27 | 39010 |
| 2023-02-01 | 63.43 | $13.31 | 40600 |
| 2023-01-31 | 61.07 | $13.22 | 123542 |
| 2023-01-30 | 57.91 | $13.11 | 97434 |
| 2023-01-27 | 63.72 | $13.24 | 64500 |
| 2023-01-26 | 61.16 | $13.15 | 33514 |
| 2023-01-25 | 63.52 | $13.20 | 102900 |
| 2023-01-24 | 63.52 | $13.20 | 258500 |
| 2023-01-23 | 63.52 | $13.20 | 301700 |
| 2023-01-20 | 60.93 | $13.10 | 100800 |
| 2023-01-19 | 56.53 | $12.95 | 54234 |
| 2023-01-18 | 60.87 | $13.05 | 78200 |
| 2023-01-17 | 64.65 | $13.13 | 30800 |
| 2023-01-13 | 62.72 | $13.06 | 42300 |
| 2023-01-12 | 63.19 | $13.07 | 37200 |
| 2023-01-11 | 60.99 | $12.99 | 30300 |
| 2023-01-10 | 58.00 | $12.89 | 16211 |
| 2023-01-09 | 56.74 | $12.85 | 30000 |
| 2023-01-06 | 58.40 | $12.89 | 42120 |
| 2023-01-05 | 52.82 | $12.72 | 21533 |
| 2023-01-04 | 54.46 | $12.76 | 51900 |
| 2023-01-03 | 51.61 | $12.68 | 43714 |
| 2022-12-30 | 52.00 | $12.69 | 206100 |
| 2022-12-29 | 54.72 | $12.76 | 28900 |
| 2022-12-28 | 50.50 | $12.64 | 70324 |
| 2022-12-27 | 53.25 | $12.71 | 18400 |
| 2022-12-23 | 54.05 | $12.73 | 37200 |
| 2022-12-22 | 51.64 | $12.66 | 21300 |
| 2022-12-21 | 60.20 | $12.86 | 30400 |
| 2022-12-20 | 55.66 | $12.73 | 16900 |
| 2022-12-19 | 56.60 | $12.75 | 40100 |
| 2022-12-16 | 54.40 | $12.69 | 74500 |
| 2022-12-15 | 57.64 | $12.76 | 32900 |
| 2022-12-14 | 61.63 | $12.84 | 59000 |
| 2022-12-13 | 60.33 | $12.80 | 24300 |
| 2022-12-12 | 57.95 | $12.73 | 222913 |
| 2022-12-09 | 59.90 | $12.77 | 105800 |
| 2022-12-08 | 59.25 | $12.75 | 78040 |
| 2022-12-07 | 57.95 | $12.71 | 31400 |
| 2022-12-06 | 56.98 | $12.68 | 149524 |
| 2022-12-05 | 59.60 | $12.74 | 40818 |
| 2022-12-02 | 63.29 | $12.82 | 36302 |
| 2022-12-01 | 62.75 | $12.80 | 29500 |
| 2022-11-30 | 62.48 | $12.79 | 27400 |
| 2022-11-29 | 58.23 | $12.64 | 25600 |
| 2022-11-28 | 59.07 | $12.66 | 15200 |
| 2022-11-25 | 59.90 | $12.68 | 19300 |
| 2022-11-23 | 60.31 | $12.69 | 31111 |
| 2022-11-22 | 59.27 | $12.65 | 14523 |
| 2022-11-21 | 57.69 | $12.59 | 34600 |
| 2022-11-18 | 57.69 | $12.59 | 39731 |
| 2022-11-17 | 56.68 | $12.55 | 22100 |
| 2022-11-16 | 57.33 | $12.57 | 62409 |
| 2022-11-15 | 57.33 | $12.57 | 89134 |
| 2022-11-14 | 56.20 | $12.52 | 46700 |
| 2022-11-11 | 55.97 | $12.51 | 69539 |
| 2022-11-10 | 55.11 | $12.47 | 28900 |
| 2022-11-09 | 48.36 | $12.19 | 43600 |
| 2022-11-08 | 51.52 | $12.31 | 34300 |
| 2022-11-07 | 52.88 | $12.36 | 69746 |
| 2022-11-04 | 50.12 | $12.25 | 68000 |
| 2022-11-03 | 46.61 | $12.12 | 56600 |
| 2022-11-02 | 47.84 | $12.17 | 33803 |
| 2022-11-01 | 51.18 | $12.30 | 9800 |
| 2022-10-31 | 50.42 | $12.27 | 75100 |
| 2022-10-28 | 51.43 | $12.31 | 14300 |
| 2022-10-27 | 47.69 | $12.16 | 30200 |
| 2022-10-26 | 48.40 | $12.19 | 14614 |
| 2022-10-25 | 48.63 | $12.20 | 26200 |
| 2022-10-24 | 46.21 | $12.10 | 23000 |
| 2022-10-21 | 44.22 | $12.02 | 70425 |
| 2022-10-20 | 40.56 | $11.88 | 50332 |
| 2022-10-19 | 40.30 | $11.87 | 48720 |
| 2022-10-18 | 42.65 | $12.00 | 49729 |
| 2022-10-17 | 40.88 | $11.93 | 61800 |
| 2022-10-14 | 33.04 | $11.65 | 63604 |
| 2022-10-13 | 37.81 | $11.93 | 41833 |
| 2022-10-12 | 32.16 | $11.76 | 34434 |
| 2022-10-11 | 32.33 | $11.77 | 23243 |
| 2022-10-10 | 32.97 | $11.81 | 53000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.54
2026-07-23
Close Price
$14.56
Vol: 314346
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -11.54 | $14.56 | 314346 |
| 2026-07-22 | -7.69 | $14.57 | 498100 |
| 2026-07-21 | -11.54 | $14.56 | 199236 |
| 2026-07-20 | -34.62 | $14.50 | 171722 |
| 2026-07-17 | -23.08 | $14.53 | 392700 |
| 2026-07-16 | -7.69 | $14.57 | 337000 |
| 2026-07-15 | -7.69 | $14.57 | 327908 |
| 2026-07-14 | 0.00 | $14.57 | 368714 |
| 2026-07-13 | 0.00 | $14.55 | 232620 |
| 2026-07-10 | -9.09 | $14.53 | 336840 |
| 2026-07-09 | -15.00 | $14.50 | 202200 |
| 2026-07-08 | -45.00 | $14.44 | 210200 |
| 2026-07-07 | -10.00 | $14.51 | 320800 |
| 2026-07-06 | -25.00 | $14.48 | 325008 |
| 2026-07-02 | -10.00 | $14.51 | 432400 |
| 2026-07-01 | -25.00 | $14.48 | 413500 |
| 2026-06-30 | -40.00 | $14.45 | 363623 |
| 2026-06-29 | -35.00 | $14.46 | 261800 |
| 2026-06-26 | -65.00 | $14.40 | 272639 |
| 2026-06-25 | -75.00 | $14.38 | 252924 |
| 2026-06-24 | -65.00 | $14.40 | 205200 |
| 2026-06-23 | -20.00 | $14.49 | 340300 |
| 2026-06-22 | -45.00 | $14.44 | 434349 |
| 2026-06-18 | -16.67 | $14.49 | 184008 |
| 2026-06-17 | -29.17 | $14.46 | 270000 |
| 2026-06-16 | -20.83 | $14.48 | 391900 |
| 2026-06-15 | -26.09 | $14.46 | 428700 |
| 2026-06-12 | -33.33 | $14.43 | 550121 |
| 2026-06-11 | -23.81 | $14.45 | 276100 |
| 2026-06-10 | -47.62 | $14.40 | 269400 |
| 2026-06-09 | -38.10 | $14.42 | 244700 |
| 2026-06-08 | -38.10 | $14.42 | 323745 |
| 2026-06-05 | -47.62 | $14.40 | 439600 |
| 2026-06-04 | -9.52 | $14.48 | 297825 |
| 2026-06-03 | -25.00 | $14.44 | 271447 |
| 2026-06-02 | -50.00 | $14.39 | 661400 |
| 2026-06-01 | -10.00 | $14.47 | 377515 |
| 2026-05-29 | -10.00 | $14.47 | 265100 |
| 2026-05-28 | -5.56 | $14.46 | 251027 |
| 2026-05-27 | -16.67 | $14.44 | 349200 |
| 2026-05-26 | -16.67 | $14.44 | 350000 |
| 2026-05-22 | -15.79 | $14.44 | 216200 |
| 2026-05-21 | -31.58 | $14.41 | 290600 |
| 2026-05-20 | -26.32 | $14.42 | 267035 |
| 2026-05-19 | 0.00 | $14.46 | 231600 |
| 2026-05-18 | -5.88 | $14.44 | 271900 |
| 2026-05-15 | -29.41 | $14.40 | 367200 |
| 2026-05-14 | -17.65 | $14.42 | 285300 |
| 2026-05-13 | -17.65 | $14.42 | 319413 |
| 2026-05-12 | -11.76 | $14.43 | 440047 |
| 2026-05-11 | -23.53 | $14.41 | 427600 |
| 2026-05-08 | -23.81 | $14.40 | 344443 |
| 2026-05-07 | -19.05 | $14.41 | 258900 |
| 2026-05-06 | -14.29 | $14.42 | 274300 |
| 2026-05-05 | -12.50 | $14.42 | 239800 |
| 2026-05-04 | -21.62 | $14.37 | 385200 |
| 2026-05-01 | -15.00 | $14.39 | 229400 |
| 2026-04-30 | -13.64 | $14.39 | 390700 |
| 2026-04-29 | -22.73 | $14.35 | 468200 |
| 2026-04-28 | -22.81 | $14.32 | 667426 |
| 2026-04-27 | -22.95 | $14.31 | 521800 |
| 2026-04-24 | -16.39 | $14.35 | 221425 |
| 2026-04-23 | -18.03 | $14.34 | 1.2M |
| 2026-04-22 | -3.28 | $14.43 | 230500 |
| 2026-04-21 | -9.84 | $14.39 | 376507 |
| 2026-04-20 | -6.56 | $14.41 | 269213 |
| 2026-04-17 | -3.28 | $14.43 | 240200 |
| 2026-04-16 | -1.79 | $14.39 | 209519 |
| 2026-04-15 | -5.56 | $14.35 | 174900 |
| 2026-04-14 | 0.00 | $14.38 | 522600 |
| 2026-04-13 | 0.00 | $14.34 | 246100 |
| 2026-04-10 | -13.04 | $14.24 | 161500 |
| 2026-04-09 | -6.52 | $14.27 | 409600 |
| 2026-04-08 | -4.44 | $14.27 | 154600 |
| 2026-04-07 | -36.59 | $14.10 | 631600 |
| 2026-04-06 | -24.39 | $14.15 | 378214 |
| 2026-04-02 | -41.46 | $14.08 | 376600 |
| 2026-04-01 | -37.21 | $14.11 | 363130 |
| 2026-03-31 | -45.45 | $14.08 | 566833 |
| 2026-03-30 | -93.18 | $13.87 | 391734 |
| 2026-03-27 | -95.45 | $13.87 | 314000 |
| 2026-03-26 | -100.00 | $13.95 | 254630 |
| 2026-03-25 | -55.17 | $14.15 | 241617 |
| 2026-03-24 | -68.97 | $14.11 | 277401 |
| 2026-03-23 | -65.52 | $14.12 | 400300 |
| 2026-03-20 | -100.00 | $14.02 | 341100 |
| 2026-03-19 | -81.48 | $14.09 | 336901 |
| 2026-03-18 | -91.30 | $14.10 | 237900 |
| 2026-03-17 | -41.67 | $14.22 | 202500 |
| 2026-03-16 | -75.00 | $14.14 | 250000 |
| 2026-03-13 | -83.33 | $14.12 | 283800 |
| 2026-03-12 | -85.71 | $14.12 | 656300 |
| 2026-03-11 | -46.43 | $14.23 | 936800 |
| 2026-03-10 | -53.57 | $14.21 | 317900 |
| 2026-03-09 | -65.52 | $14.18 | 413917 |
| 2026-03-06 | -79.17 | $14.18 | 339400 |
| 2026-03-05 | -45.83 | $14.26 | 300944 |
| 2026-03-04 | -50.00 | $14.25 | 176800 |
| 2026-03-03 | -53.85 | $14.25 | 342521 |
| 2026-03-02 | -47.62 | $14.29 | 625500 |
| 2026-02-27 | -52.38 | $14.28 | 237600 |
| 2026-02-26 | -38.10 | $14.31 | 777300 |
| 2026-02-25 | -42.86 | $14.30 | 371349 |
| 2026-02-24 | -61.90 | $14.26 | 710718 |
| 2026-02-23 | -85.71 | $14.21 | 325600 |
| 2026-02-20 | -57.14 | $14.27 | 443600 |
| 2026-02-19 | -71.43 | $14.24 | 310900 |
| 2026-02-18 | -35.00 | $14.32 | 417700 |
| 2026-02-17 | -64.71 | $14.28 | 280048 |
| 2026-02-13 | -76.47 | $14.26 | 228042 |
| 2026-02-12 | -100.00 | $14.22 | 353945 |
| 2026-02-11 | -29.41 | $14.34 | 378900 |
| 2026-02-10 | -23.53 | $14.35 | 177908 |
| 2026-02-09 | -29.41 | $14.34 | 218600 |
| 2026-02-06 | -23.53 | $14.35 | 455000 |
| 2026-02-05 | -76.47 | $14.26 | 407514 |
| 2026-02-04 | -57.14 | $14.31 | 448600 |
| 2026-02-03 | -57.14 | $14.31 | 363948 |
| 2026-02-02 | -35.71 | $14.34 | 273400 |
| 2026-01-30 | -58.33 | $14.32 | 417100 |
| 2026-01-29 | -91.67 | $14.28 | 650000 |
| 2026-01-28 | -50.00 | $14.33 | 314700 |
| 2026-01-27 | -58.33 | $14.32 | 349500 |
| 2026-01-26 | -58.33 | $14.32 | 371200 |
| 2026-01-23 | -58.33 | $14.32 | 453900 |
| 2026-01-22 | -55.56 | $14.29 | 1.1M |
| 2026-01-21 | -38.89 | $14.32 | 201600 |
| 2026-01-20 | -44.44 | $14.31 | 473836 |
| 2026-01-16 | -38.89 | $14.32 | 1.1M |
| 2026-01-15 | -36.84 | $14.32 | 965700 |
| 2026-01-14 | -36.84 | $14.32 | 319900 |
| 2026-01-13 | -10.53 | $14.37 | 959640 |
| 2026-01-12 | -5.26 | $14.38 | 871334 |
| 2026-01-09 | -15.79 | $14.36 | 168838 |
| 2026-01-08 | -15.79 | $14.36 | 228700 |
| 2026-01-07 | -42.11 | $14.31 | 225500 |
| 2026-01-06 | -15.79 | $14.36 | 257717 |
| 2026-01-05 | -31.58 | $14.33 | 326016 |
| 2026-01-02 | -57.89 | $14.28 | 190400 |
| 2025-12-31 | -36.84 | $14.32 | 265101 |
| 2025-12-30 | -31.58 | $14.33 | 248502 |
| 2025-12-29 | -42.11 | $14.31 | 327936 |
| 2025-12-26 | -57.89 | $14.28 | 175222 |
| 2025-12-24 | -30.00 | $14.33 | 162300 |
| 2025-12-23 | -46.15 | $14.27 | 348400 |
| 2025-12-22 | -21.43 | $14.33 | 445616 |
| 2025-12-19 | -15.15 | $14.30 | 287400 |
| 2025-12-18 | -21.21 | $14.28 | 248728 |
| 2025-12-17 | -45.45 | $14.20 | 961600 |
| 2025-12-16 | -21.21 | $14.28 | 337200 |
| 2025-12-15 | -15.15 | $14.30 | 263400 |
| 2025-12-12 | -36.36 | $14.23 | 313130 |
| 2025-12-11 | -9.09 | $14.32 | 507800 |
| 2025-12-10 | -15.15 | $14.30 | 361000 |
| 2025-12-09 | -45.45 | $14.20 | 219900 |
| 2025-12-08 | -30.30 | $14.25 | 299800 |
| 2025-12-05 | -42.42 | $14.21 | 205100 |
| 2025-12-04 | -39.39 | $14.22 | 322219 |
| 2025-12-03 | -24.24 | $14.27 | 322601 |
| 2025-12-02 | -45.45 | $14.20 | 317700 |
| 2025-12-01 | -36.36 | $14.23 | 384239 |
| 2025-11-28 | -24.24 | $14.27 | 276400 |
| 2025-11-26 | -39.39 | $14.22 | 481442 |
| 2025-11-25 | -48.48 | $14.19 | 471400 |
| 2025-11-24 | -48.48 | $14.19 | 481500 |
| 2025-11-21 | -69.70 | $14.12 | 213700 |
| 2025-11-20 | -84.00 | $14.14 | 386811 |
| 2025-11-19 | -81.82 | $14.15 | 256721 |
| 2025-11-18 | -68.18 | $14.18 | 250938 |
| 2025-11-17 | -81.82 | $14.15 | 330536 |
| 2025-11-14 | -50.00 | $14.22 | 287343 |
| 2025-11-13 | -63.64 | $14.19 | 293000 |
| 2025-11-12 | -59.09 | $14.20 | 929046 |
| 2025-11-11 | -27.27 | $14.27 | 214600 |
| 2025-11-10 | -36.36 | $14.25 | 222600 |
| 2025-11-07 | -45.45 | $14.23 | 226405 |
| 2025-11-06 | -54.55 | $14.21 | 649000 |
| 2025-11-05 | -61.11 | $14.22 | 197516 |
| 2025-11-04 | -88.89 | $14.17 | 313000 |
| 2025-11-03 | -66.67 | $14.21 | 290444 |
| 2025-10-31 | -94.44 | $14.16 | 393513 |
| 2025-10-30 | -77.78 | $14.19 | 589500 |
| 2025-10-29 | -66.67 | $14.21 | 298933 |
| 2025-10-28 | -61.11 | $14.22 | 215122 |
| 2025-10-27 | -55.56 | $14.23 | 302822 |
| 2025-10-24 | -66.67 | $14.21 | 220835 |
| 2025-10-23 | 0.00 | $14.27 | 222100 |
| 2025-10-22 | -42.86 | $14.21 | 266900 |
| 2025-10-21 | -7.14 | $14.26 | 154207 |
| 2025-10-20 | -40.00 | $14.21 | 231635 |
| 2025-10-17 | -20.00 | $14.24 | 344442 |
| 2025-10-16 | -46.67 | $14.20 | 199100 |
| 2025-10-15 | -26.67 | $14.23 | 317600 |
| 2025-10-14 | -26.67 | $14.23 | 401722 |
| 2025-10-13 | -33.33 | $14.22 | 318607 |
| 2025-10-10 | -60.00 | $14.18 | 155500 |
| 2025-10-09 | -26.67 | $14.23 | 376936 |
| 2025-10-08 | -20.00 | $14.24 | 418582 |
| 2025-10-07 | -33.33 | $14.22 | 360720 |
| 2025-10-06 | -40.00 | $14.21 | 403100 |
| 2025-10-03 | -66.67 | $14.17 | 321400 |
| 2025-10-02 | -33.33 | $14.22 | 275843 |
| 2025-10-01 | -40.00 | $14.21 | 386800 |
| 2025-09-30 | -40.00 | $14.21 | 314300 |
| 2025-09-29 | -53.33 | $14.19 | 205800 |
| 2025-09-26 | -53.33 | $14.19 | 272741 |
| 2025-09-25 | -93.33 | $14.13 | 334237 |
| 2025-09-24 | -86.67 | $14.14 | 192832 |
| 2025-09-23 | -100.00 | $14.12 | 309600 |
| 2025-09-22 | -46.67 | $14.20 | 207100 |
| 2025-09-19 | -28.57 | $14.22 | 194000 |
| 2025-09-18 | 0.00 | $14.25 | 181830 |
| 2025-09-17 | 0.00 | $14.24 | 276600 |
| 2025-09-16 | -8.33 | $14.23 | 195100 |
| 2025-09-15 | 0.00 | $14.24 | 294100 |
| 2025-09-12 | -25.00 | $14.21 | 139615 |
| 2025-09-11 | -50.00 | $14.18 | 284900 |
| 2025-09-10 | -16.67 | $14.22 | 359500 |
| 2025-09-09 | -33.33 | $14.20 | 292249 |
| 2025-09-08 | -25.00 | $14.21 | 263100 |
| 2025-09-05 | -33.33 | $14.20 | 276600 |
| 2025-09-04 | -41.67 | $14.19 | 205500 |
| 2025-09-03 | -37.50 | $14.18 | 192900 |
| 2025-09-02 | -68.75 | $14.13 | 280500 |
| 2025-08-29 | -37.50 | $14.18 | 245117 |
| 2025-08-28 | -29.41 | $14.19 | 247400 |
| 2025-08-27 | -35.29 | $14.18 | 191506 |
| 2025-08-26 | -35.29 | $14.18 | 144230 |
| 2025-08-25 | -47.06 | $14.16 | 129100 |
| 2025-08-22 | -41.18 | $14.17 | 259300 |
| 2025-08-21 | -17.65 | $14.21 | 393701 |
| 2025-08-20 | -17.65 | $14.21 | 235800 |
| 2025-08-19 | -23.53 | $14.20 | 159300 |
| 2025-08-18 | -11.76 | $14.22 | 218540 |
| 2025-08-15 | -11.76 | $14.22 | 157200 |
| 2025-08-14 | -52.94 | $14.15 | 321014 |
| 2025-08-13 | 0.00 | $14.22 | 366300 |
| 2025-08-12 | 0.00 | $14.20 | 238328 |
| 2025-08-11 | -38.46 | $14.15 | 132520 |
| 2025-08-08 | -7.69 | $14.19 | 202510 |
| 2025-08-07 | -30.77 | $14.16 | 310035 |
| 2025-08-06 | -23.08 | $14.17 | 339630 |
| 2025-08-05 | -42.86 | $14.14 | 160000 |
| 2025-08-04 | -26.67 | $14.16 | 310200 |
| 2025-08-01 | -56.25 | $14.11 | 468300 |
| 2025-07-31 | -37.50 | $14.14 | 342500 |
| 2025-07-30 | -31.25 | $14.15 | 315548 |
| 2025-07-29 | -31.25 | $14.15 | 213000 |
| 2025-07-28 | -27.78 | $14.15 | 341500 |
| 2025-07-25 | -36.84 | $14.13 | 258919 |
| 2025-07-24 | 0.00 | $14.20 | 277700 |
| 2025-07-23 | -21.05 | $14.15 | 238137 |
| 2025-07-22 | -4.76 | $14.18 | 316205 |
| 2025-07-21 | 0.00 | $14.19 | 271731 |
| 2025-07-18 | 0.00 | $14.16 | 144600 |
| 2025-07-17 | 0.00 | $14.16 | 260017 |
| 2025-07-16 | -25.00 | $14.10 | 349400 |
| 2025-07-15 | -20.00 | $14.11 | 221000 |
| 2025-07-14 | -4.35 | $14.14 | 251700 |
| 2025-07-11 | -4.35 | $14.14 | 232700 |
| 2025-07-10 | 0.00 | $14.15 | 342800 |
| 2025-07-09 | -30.00 | $14.06 | 188047 |
| 2025-07-08 | -15.00 | $14.09 | 519427 |
| 2025-07-07 | -20.00 | $14.08 | 439300 |
| 2025-07-03 | 0.00 | $14.12 | 211207 |
| 2025-07-02 | 0.00 | $14.11 | 290700 |
| 2025-07-01 | 0.00 | $14.10 | 323440 |
| 2025-06-30 | -22.73 | $14.04 | 740214 |
| 2025-06-27 | -16.67 | $14.04 | 206200 |
| 2025-06-26 | -26.09 | $14.01 | 223500 |
| 2025-06-25 | -8.33 | $14.03 | 155400 |
| 2025-06-24 | -8.33 | $14.03 | 178500 |
| 2025-06-23 | -16.67 | $14.00 | 274100 |
| 2025-06-20 | -20.00 | $13.99 | 344200 |
| 2025-06-18 | -16.67 | $14.00 | 191821 |
| 2025-06-17 | -20.00 | $13.99 | 118834 |
| 2025-06-16 | -33.33 | $13.95 | 266734 |
| 2025-06-13 | -43.33 | $13.92 | 164429 |
| 2025-06-12 | -13.33 | $14.01 | 202200 |
| 2025-06-11 | -6.67 | $14.03 | 260500 |
| 2025-06-10 | -6.67 | $14.03 | 141813 |
| 2025-06-09 | -16.00 | $13.96 | 194900 |
| 2025-06-06 | -3.13 | $13.98 | 145100 |
| 2025-06-05 | -12.12 | $13.95 | 137300 |
| 2025-06-04 | -12.50 | $13.94 | 140700 |
| 2025-06-03 | -4.76 | $13.97 | 127700 |
| 2025-06-02 | -16.67 | $13.92 | 158100 |
| 2025-05-30 | -30.95 | $13.86 | 249724 |
| 2025-05-29 | -21.43 | $13.90 | 181600 |
| 2025-05-28 | -31.58 | $13.81 | 296800 |
| 2025-05-27 | -21.05 | $13.87 | 115747 |
| 2025-05-23 | -31.58 | $13.81 | 177500 |
| 2025-05-22 | -14.04 | $13.91 | 186518 |
| 2025-05-21 | -9.84 | $13.93 | 165506 |
| 2025-05-20 | 0.00 | $13.99 | 149100 |
| 2025-05-19 | -4.60 | $13.95 | 213705 |
| 2025-05-16 | 0.00 | $13.99 | 74929 |
| 2025-05-15 | 0.00 | $13.97 | 101900 |
| 2025-05-14 | -1.02 | $13.94 | 147529 |
| 2025-05-13 | -3.06 | $13.92 | 245808 |
| 2025-05-12 | 0.00 | $13.90 | 234700 |
| 2025-05-09 | -1.30 | $13.73 | 348222 |
| 2025-05-08 | -6.25 | $13.69 | 101127 |
| 2025-05-07 | -3.77 | $13.66 | 139645 |
| 2025-05-06 | -5.26 | $13.64 | 168522 |
| 2025-05-05 | -1.60 | $13.68 | 113636 |
| 2025-05-02 | -0.80 | $13.69 | 176900 |
| 2025-05-01 | -1.67 | $13.63 | 181009 |
| 2025-04-30 | -16.91 | $13.58 | 228348 |
| 2025-04-29 | -15.44 | $13.60 | 227632 |
| 2025-04-28 | -19.12 | $13.55 | 165028 |
| 2025-04-25 | -21.32 | $13.52 | 457100 |
| 2025-04-24 | -20.86 | $13.55 | 195900 |
| 2025-04-23 | -36.05 | $13.39 | 157006 |
| 2025-04-22 | -46.26 | $13.24 | 198800 |
| 2025-04-21 | -58.28 | $13.08 | 504600 |
| 2025-04-17 | -45.70 | $13.27 | 239200 |
| 2025-04-16 | -47.68 | $13.24 | 202527 |
| 2025-04-15 | -35.10 | $13.43 | 136000 |
| 2025-04-14 | -39.07 | $13.37 | 280508 |
| 2025-04-11 | -43.05 | $13.31 | 255700 |
| 2025-04-10 | -50.99 | $13.19 | 681405 |
| 2025-04-09 | -22.52 | $13.62 | 319704 |
| 2025-04-08 | -84.77 | $12.68 | 666600 |
| 2025-04-07 | -74.83 | $12.83 | 326600 |
| 2025-04-04 | -95.45 | $12.91 | 470200 |
| 2025-04-03 | -92.86 | $13.44 | 282528 |
| 2025-04-02 | -39.47 | $13.81 | 160711 |
| 2025-04-01 | -50.00 | $13.77 | 314916 |
| 2025-03-31 | -60.53 | $13.73 | 304313 |
| 2025-03-28 | -68.42 | $13.70 | 223800 |
| 2025-03-27 | -48.72 | $13.78 | 201800 |
| 2025-03-26 | -36.59 | $13.84 | 242348 |
| 2025-03-25 | -21.43 | $13.91 | 244105 |
| 2025-03-24 | -21.43 | $13.91 | 171045 |
| 2025-03-21 | -34.78 | $13.88 | 241300 |
| 2025-03-20 | -52.17 | $13.80 | 372500 |
| 2025-03-19 | -47.27 | $13.87 | 221938 |
| 2025-03-18 | -73.21 | $13.73 | 273906 |
| 2025-03-17 | -53.45 | $13.85 | 203500 |
| 2025-03-14 | -67.24 | $13.77 | 365621 |
| 2025-03-13 | -87.93 | $13.65 | 285803 |
| 2025-03-12 | -77.59 | $13.71 | 207917 |
| 2025-03-11 | -87.93 | $13.65 | 273300 |
| 2025-03-10 | -89.09 | $13.67 | 253722 |
| 2025-03-07 | -70.45 | $13.85 | 214220 |
| 2025-03-06 | -100.00 | $13.74 | 298300 |
| 2025-03-05 | -74.36 | $13.87 | 140200 |
| 2025-03-04 | -74.36 | $13.87 | 334735 |
| 2025-03-03 | -81.82 | $13.89 | 246000 |
| 2025-02-28 | -63.33 | $13.97 | 166700 |
| 2025-02-27 | -96.30 | $13.90 | 249000 |
| 2025-02-26 | -91.30 | $13.95 | 293722 |
| 2025-02-25 | -78.26 | $13.98 | 387504 |
| 2025-02-24 | -68.00 | $13.99 | 250900 |
| 2025-02-21 | -60.00 | $14.01 | 279810 |
| 2025-02-20 | -20.00 | $14.11 | 190006 |
| 2025-02-19 | -12.00 | $14.13 | 153300 |
| 2025-02-18 | -12.00 | $14.13 | 206200 |
| 2025-02-14 | -12.50 | $14.12 | 222600 |
| 2025-02-13 | -16.67 | $14.11 | 297908 |
| 2025-02-12 | -29.17 | $14.08 | 233804 |
| 2025-02-11 | -29.17 | $14.08 | 152000 |
| 2025-02-10 | -25.00 | $14.08 | 283638 |
| 2025-02-07 | -39.29 | $14.04 | 128736 |
| 2025-02-06 | -32.14 | $14.06 | 263400 |
| 2025-02-05 | -32.14 | $14.06 | 159503 |
| 2025-02-04 | -42.86 | $14.03 | 257806 |
| 2025-02-03 | -57.14 | $13.99 | 188300 |
| 2025-01-31 | -50.00 | $14.01 | 215600 |
| 2025-01-30 | -42.86 | $14.03 | 173200 |
| 2025-01-29 | -53.57 | $14.00 | 171918 |
| 2025-01-28 | -46.43 | $14.02 | 161433 |
| 2025-01-27 | -64.29 | $13.97 | 160614 |
| 2025-01-24 | -32.14 | $14.06 | 176000 |
| 2025-01-23 | -3.23 | $14.14 | 236500 |
| 2025-01-22 | -2.70 | $14.12 | 117730 |
| 2025-01-21 | -2.86 | $14.10 | 246033 |
| 2025-01-17 | -14.71 | $14.05 | 740800 |
| 2025-01-16 | -6.67 | $14.04 | 260200 |
| 2025-01-15 | -9.38 | $14.05 | 254808 |
| 2025-01-14 | -37.50 | $13.96 | 213500 |
| 2025-01-13 | -40.63 | $13.95 | 120744 |
| 2025-01-10 | -53.13 | $13.91 | 249700 |
| 2025-01-08 | -25.00 | $14.00 | 125000 |
| 2025-01-07 | -28.13 | $13.99 | 155106 |
| 2025-01-06 | -31.25 | $13.98 | 90200 |
| 2025-01-03 | -37.50 | $13.96 | 132810 |
| 2025-01-02 | -50.00 | $13.92 | 166104 |
| 2024-12-31 | -43.75 | $13.94 | 117500 |
| 2024-12-30 | -37.50 | $13.96 | 128600 |
| 2024-12-27 | -34.38 | $13.97 | 96500 |
| 2024-12-26 | -25.00 | $14.00 | 135417 |
| 2024-12-24 | -31.25 | $13.98 | 463338 |
| 2024-12-23 | -53.13 | $13.91 | 141431 |
| 2024-12-20 | -65.63 | $13.87 | 253346 |
| 2024-12-19 | -100.00 | $13.79 | 528722 |
| 2024-12-18 | -85.71 | $13.90 | 171032 |
| 2024-12-17 | -28.57 | $14.02 | 251216 |
| 2024-12-16 | -19.05 | $14.04 | 141727 |
| 2024-12-13 | 0.00 | $14.04 | 108600 |
| 2024-12-12 | -17.65 | $14.01 | 151800 |
| 2024-12-11 | -11.76 | $14.02 | 389400 |
| 2024-12-10 | -52.94 | $13.95 | 407018 |
| 2024-12-09 | -35.29 | $13.98 | 472500 |
| 2024-12-06 | 0.00 | $14.04 | 131700 |
| 2024-12-05 | -31.25 | $13.98 | 242700 |
| 2024-12-04 | 0.00 | $14.03 | 107800 |
| 2024-12-03 | -12.50 | $14.01 | 107907 |
| 2024-12-02 | -18.75 | $14.00 | 132240 |
| 2024-11-29 | -29.41 | $13.98 | 52900 |
| 2024-11-27 | -41.18 | $13.96 | 213500 |
| 2024-11-26 | -41.18 | $13.96 | 127342 |
| 2024-11-25 | -52.94 | $13.94 | 159524 |
| 2024-11-22 | -58.82 | $13.93 | 99500 |
| 2024-11-21 | -58.82 | $13.93 | 128534 |
| 2024-11-20 | -29.41 | $13.98 | 194623 |
| 2024-11-19 | -29.41 | $13.98 | 161300 |
| 2024-11-18 | -41.18 | $13.96 | 99900 |
| 2024-11-15 | -64.71 | $13.92 | 801700 |
| 2024-11-14 | -17.65 | $14.00 | 130500 |
| 2024-11-13 | -23.53 | $13.99 | 403924 |
| 2024-11-12 | -17.65 | $14.00 | 87800 |
| 2024-11-11 | -5.88 | $14.02 | 168200 |
| 2024-11-08 | 0.00 | $14.03 | 301300 |
| 2024-11-07 | -26.67 | $13.97 | 204400 |
| 2024-11-06 | -14.29 | $13.98 | 228200 |
| 2024-11-05 | -42.86 | $13.94 | 104517 |
| 2024-11-04 | -64.29 | $13.91 | 121400 |
| 2024-11-01 | -71.43 | $13.90 | 207500 |
| 2024-10-31 | -100.00 | $13.87 | 187900 |
| 2024-10-30 | -50.00 | $13.93 | 193000 |
| 2024-10-29 | -64.29 | $13.91 | 196600 |
| 2024-10-28 | -50.00 | $13.93 | 79400 |
| 2024-10-25 | -57.14 | $13.92 | 144400 |
| 2024-10-24 | -85.71 | $13.88 | 80719 |
| 2024-10-23 | -21.43 | $13.97 | 235013 |
| 2024-10-22 | -7.14 | $13.99 | 85715 |
| 2024-10-21 | -14.29 | $13.98 | 92635 |
| 2024-10-18 | -12.50 | $13.98 | 197200 |
| 2024-10-17 | -18.75 | $13.97 | 328912 |
| 2024-10-16 | -37.50 | $13.94 | 133700 |
| 2024-10-15 | -56.25 | $13.91 | 119400 |
| 2024-10-14 | -13.33 | $13.97 | 128529 |
| 2024-10-11 | -8.33 | $13.95 | 523622 |
| 2024-10-10 | -16.67 | $13.94 | 213841 |
| 2024-10-09 | -8.33 | $13.95 | 215300 |
| 2024-10-08 | -30.00 | $13.90 | 269100 |
| 2024-10-07 | -30.00 | $13.90 | 132300 |
| 2024-10-04 | -9.09 | $13.94 | 128100 |
| 2024-10-03 | -20.83 | $13.91 | 203600 |
| 2024-10-02 | -16.67 | $13.92 | 206400 |
| 2024-10-01 | -20.83 | $13.91 | 172500 |
| 2024-09-30 | -8.33 | $13.94 | 230600 |
| 2024-09-27 | -12.50 | $13.93 | 66000 |
| 2024-09-26 | -12.50 | $13.93 | 144700 |
| 2024-09-25 | -12.50 | $13.93 | 601626 |
| 2024-09-24 | -13.64 | $13.91 | 150141 |
| 2024-09-23 | -36.36 | $13.86 | 164444 |
| 2024-09-20 | -31.82 | $13.87 | 143900 |
| 2024-09-19 | -22.73 | $13.89 | 126547 |
| 2024-09-18 | -8.70 | $13.93 | 130618 |
| 2024-09-17 | -13.04 | $13.92 | 123000 |
| 2024-09-16 | -26.09 | $13.89 | 196600 |
| 2024-09-13 | -13.04 | $13.92 | 214002 |
| 2024-09-12 | -17.39 | $13.91 | 200128 |
| 2024-09-11 | -30.43 | $13.88 | 100126 |
| 2024-09-10 | -60.87 | $13.81 | 56927 |
| 2024-09-09 | -52.17 | $13.83 | 71721 |
| 2024-09-06 | -67.86 | $13.76 | 115900 |
| 2024-09-05 | -32.43 | $13.83 | 307646 |
| 2024-09-04 | -27.91 | $13.83 | 124300 |
| 2024-09-03 | -27.45 | $13.81 | 186441 |
| 2024-08-30 | -15.87 | $13.85 | 188600 |
| 2024-08-29 | -12.70 | $13.87 | 105100 |
| 2024-08-28 | -15.87 | $13.85 | 102414 |
| 2024-08-27 | -14.29 | $13.86 | 141500 |
| 2024-08-26 | -9.52 | $13.89 | 138600 |
| 2024-08-23 | -12.70 | $13.87 | 129226 |
| 2024-08-22 | -20.63 | $13.82 | 51624 |
| 2024-08-21 | -3.17 | $13.93 | 104700 |
| 2024-08-20 | -9.68 | $13.88 | 136000 |
| 2024-08-19 | -1.64 | $13.92 | 60224 |
| 2024-08-16 | 0.00 | $13.91 | 303600 |
| 2024-08-15 | 0.00 | $13.90 | 92818 |
| 2024-08-14 | -1.85 | $13.85 | 160810 |
| 2024-08-13 | -3.77 | $13.83 | 75025 |
| 2024-08-12 | -18.52 | $13.76 | 56439 |
| 2024-08-09 | -22.22 | $13.74 | 153400 |
| 2024-08-08 | -27.78 | $13.71 | 109206 |
| 2024-08-07 | -55.56 | $13.56 | 139527 |
| 2024-08-06 | -44.44 | $13.62 | 109545 |
| 2024-08-05 | -64.81 | $13.51 | 193721 |
| 2024-08-02 | -48.78 | $13.66 | 216423 |
| 2024-08-01 | -31.71 | $13.73 | 119842 |
| 2024-07-31 | -19.51 | $13.78 | 98245 |
| 2024-07-30 | -36.59 | $13.71 | 108805 |
| 2024-07-29 | -34.15 | $13.72 | 118912 |
| 2024-07-26 | -46.67 | $13.72 | 343608 |
| 2024-07-25 | -63.33 | $13.67 | 223743 |
| 2024-07-24 | -20.00 | $13.80 | 79200 |
| 2024-07-23 | -20.00 | $13.80 | 227600 |
| 2024-07-22 | -6.67 | $13.84 | 193100 |
| 2024-07-19 | -23.33 | $13.79 | 32400 |
| 2024-07-18 | -16.67 | $13.81 | 140247 |
| 2024-07-17 | -20.00 | $13.80 | 87600 |
| 2024-07-16 | -6.67 | $13.84 | 87400 |
| 2024-07-15 | -13.33 | $13.82 | 123740 |
| 2024-07-12 | 0.00 | $13.84 | 47344 |
| 2024-07-11 | -3.57 | $13.83 | 74617 |
| 2024-07-10 | -3.57 | $13.83 | 68600 |
| 2024-07-09 | -14.29 | $13.80 | 119400 |
| 2024-07-08 | -17.86 | $13.79 | 81631 |
| 2024-07-05 | -28.57 | $13.76 | 79043 |
| 2024-07-03 | -17.86 | $13.79 | 89744 |
| 2024-07-02 | -28.57 | $13.76 | 84021 |
| 2024-07-01 | -39.29 | $13.73 | 107400 |
| 2024-06-28 | -66.67 | $13.72 | 73000 |
| 2024-06-27 | -50.00 | $13.75 | 82700 |
| 2024-06-26 | -50.00 | $13.75 | 132200 |
| 2024-06-25 | -44.44 | $13.76 | 447300 |
| 2024-06-24 | -72.22 | $13.71 | 64400 |
| 2024-06-21 | -94.44 | $13.67 | 81000 |
| 2024-06-20 | -82.35 | $13.71 | 252823 |
| 2024-06-18 | -35.29 | $13.79 | 318835 |
| 2024-06-17 | -41.18 | $13.78 | 85200 |
| 2024-06-14 | -29.41 | $13.80 | 113100 |
| 2024-06-13 | -29.41 | $13.80 | 172500 |
| 2024-06-12 | -64.71 | $13.74 | 96600 |
| 2024-06-11 | -58.82 | $13.75 | 85900 |
| 2024-06-10 | -47.06 | $13.77 | 150600 |
| 2024-06-07 | -58.82 | $13.75 | 231800 |
| 2024-06-06 | -58.82 | $13.75 | 158300 |
| 2024-06-05 | -44.44 | $13.77 | 116200 |
| 2024-06-04 | -44.44 | $13.77 | 94600 |
| 2024-06-03 | -61.11 | $13.74 | 63200 |
| 2024-05-31 | -50.00 | $13.74 | 72200 |
| 2024-05-30 | -36.00 | $13.76 | 198200 |
| 2024-05-29 | -45.45 | $13.70 | 161400 |
| 2024-05-28 | -35.29 | $13.73 | 104528 |
| 2024-05-24 | -29.41 | $13.75 | 80600 |
| 2024-05-23 | -45.71 | $13.69 | 121500 |
| 2024-05-22 | -5.00 | $13.83 | 123300 |
| 2024-05-21 | 0.00 | $13.84 | 52000 |
| 2024-05-20 | -10.26 | $13.80 | 111842 |
| 2024-05-17 | -13.51 | $13.77 | 80500 |
| 2024-05-16 | -4.65 | $13.80 | 87300 |
| 2024-05-15 | 0.00 | $13.82 | 109131 |
| 2024-05-14 | -2.56 | $13.77 | 140932 |
| 2024-05-13 | -5.26 | $13.75 | 133212 |
| 2024-05-10 | -5.41 | $13.74 | 82500 |
| 2024-05-09 | 0.00 | $13.75 | 55505 |
| 2024-05-08 | -2.94 | $13.72 | 141222 |
| 2024-05-07 | 0.00 | $13.73 | 44400 |
| 2024-05-06 | -8.82 | $13.70 | 102918 |
| 2024-05-03 | -9.68 | $13.67 | 101500 |
| 2024-05-02 | 0.00 | $13.70 | 194430 |
| 2024-05-01 | -27.59 | $13.60 | 85634 |
| 2024-04-30 | -44.83 | $13.55 | 172946 |
| 2024-04-29 | -59.18 | $13.59 | 104900 |
| 2024-04-26 | -65.31 | $13.56 | 116800 |
| 2024-04-25 | -69.39 | $13.54 | 68832 |
| 2024-04-24 | -65.31 | $13.56 | 86800 |
| 2024-04-23 | -63.27 | $13.57 | 137947 |
| 2024-04-22 | -65.31 | $13.56 | 87200 |
| 2024-04-19 | -81.63 | $13.48 | 167840 |
| 2024-04-18 | -85.42 | $13.47 | 207900 |
| 2024-04-17 | -87.50 | $13.46 | 299930 |
| 2024-04-16 | -85.11 | $13.48 | 265304 |
| 2024-04-15 | -95.74 | $13.43 | 418607 |
| 2024-04-12 | -87.80 | $13.52 | 134924 |
| 2024-04-11 | -81.08 | $13.58 | 114600 |
| 2024-04-10 | -97.30 | $13.52 | 513128 |
| 2024-04-09 | -69.44 | $13.63 | 107200 |
| 2024-04-08 | -72.22 | $13.62 | 69735 |
| 2024-04-05 | -72.22 | $13.62 | 802947 |
| 2024-04-04 | -77.78 | $13.60 | 153900 |
| 2024-04-03 | -72.22 | $13.62 | 190200 |
| 2024-04-02 | -75.00 | $13.61 | 83735 |
| 2024-04-01 | -54.55 | $13.67 | 138311 |
| 2024-03-28 | -16.67 | $13.67 | 206300 |
| 2024-03-27 | 0.00 | $13.70 | 385114 |
| 2024-03-26 | -40.00 | $13.60 | 99641 |
| 2024-03-25 | -40.00 | $13.60 | 284105 |
| 2024-03-22 | -45.00 | $13.59 | 57400 |
| 2024-03-21 | -30.00 | $13.62 | 122431 |
| 2024-03-20 | 0.00 | $13.68 | 110500 |
| 2024-03-19 | -12.50 | $13.62 | 119631 |
| 2024-03-18 | -75.00 | $13.52 | 142935 |
| 2024-03-15 | -43.75 | $13.57 | 69325 |
| 2024-03-14 | -31.25 | $13.59 | 151931 |
| 2024-03-13 | -9.09 | $13.62 | 84700 |
| 2024-03-12 | -28.00 | $13.57 | 242409 |
| 2024-03-11 | -20.00 | $13.59 | 74126 |
| 2024-03-08 | -16.00 | $13.60 | 97100 |
| 2024-03-07 | -16.67 | $13.59 | 129600 |
| 2024-03-06 | -4.55 | $13.60 | 139700 |
| 2024-03-05 | 0.00 | $13.60 | 90342 |
| 2024-03-04 | -23.81 | $13.55 | 107300 |
| 2024-03-01 | -4.17 | $13.59 | 111841 |
| 2024-02-29 | -4.17 | $13.59 | 128339 |
| 2024-02-28 | -27.27 | $13.52 | 86300 |
| 2024-02-27 | -4.55 | $13.57 | 99122 |
| 2024-02-26 | -42.86 | $13.48 | 70400 |
| 2024-02-23 | -14.29 | $13.54 | 69300 |
| 2024-02-22 | -23.81 | $13.52 | 127200 |
| 2024-02-21 | -17.39 | $13.55 | 256113 |
| 2024-02-20 | -21.74 | $13.54 | 192900 |
| 2024-02-16 | -13.04 | $13.56 | 208011 |
| 2024-02-15 | -34.78 | $13.51 | 114600 |
| 2024-02-14 | -21.74 | $13.54 | 84511 |
| 2024-02-13 | -56.52 | $13.46 | 224400 |
| 2024-02-12 | -8.70 | $13.57 | 346200 |
| 2024-02-09 | -30.43 | $13.52 | 64517 |
| 2024-02-08 | -60.87 | $13.45 | 43439 |
| 2024-02-07 | -43.48 | $13.49 | 83800 |
| 2024-02-06 | -65.22 | $13.44 | 140700 |
| 2024-02-05 | -69.57 | $13.43 | 123418 |
| 2024-02-02 | -40.00 | $13.49 | 85100 |
| 2024-02-01 | -36.00 | $13.50 | 257200 |
| 2024-01-31 | -76.00 | $13.40 | 93004 |
| 2024-01-30 | -32.00 | $13.51 | 161300 |
| 2024-01-29 | -20.00 | $13.54 | 330743 |
| 2024-01-26 | -32.00 | $13.51 | 239309 |
| 2024-01-25 | -28.00 | $13.52 | 85740 |
| 2024-01-24 | -12.00 | $13.56 | 90000 |
| 2024-01-23 | -8.33 | $13.56 | 122644 |
| 2024-01-22 | -8.33 | $13.56 | 128300 |
| 2024-01-19 | -20.83 | $13.53 | 100702 |
| 2024-01-18 | -45.83 | $13.47 | 114800 |
| 2024-01-17 | -62.50 | $13.43 | 180700 |
| 2024-01-16 | -50.00 | $13.46 | 320000 |
| 2024-01-12 | -37.50 | $13.49 | 214200 |
| 2024-01-11 | -45.83 | $13.47 | 142721 |
| 2024-01-10 | -45.83 | $13.47 | 176500 |
| 2024-01-09 | -41.67 | $13.48 | 75232 |
| 2024-01-08 | -37.50 | $13.49 | 195600 |
| 2024-01-05 | -95.83 | $13.35 | 88601 |
| 2024-01-04 | -91.67 | $13.36 | 103501 |
| 2024-01-03 | -91.67 | $13.36 | 117621 |
| 2024-01-02 | -43.48 | $13.48 | 333200 |
| 2023-12-29 | -43.48 | $13.48 | 136000 |
| 2023-12-28 | -18.75 | $13.48 | 323115 |
| 2023-12-27 | -37.50 | $13.45 | 1.0M |
| 2023-12-26 | -50.00 | $13.43 | 104300 |
| 2023-12-22 | -56.25 | $13.42 | 116900 |
| 2023-12-21 | -93.75 | $13.36 | 501000 |
| 2023-12-20 | -53.33 | $13.43 | 128600 |
| 2023-12-19 | -13.33 | $13.49 | 77800 |
| 2023-12-18 | -20.00 | $13.48 | 291400 |
| 2023-12-15 | -76.92 | $13.39 | 241424 |
| 2023-12-14 | -15.38 | $13.47 | 85000 |
| 2023-12-13 | -38.46 | $13.44 | 153000 |
| 2023-12-12 | -61.54 | $13.41 | 119945 |
| 2023-12-11 | -44.44 | $13.41 | 141528 |
| 2023-12-08 | -31.58 | $13.43 | 40137 |
| 2023-12-07 | -33.33 | $13.42 | 205800 |
| 2023-12-06 | -28.57 | $13.43 | 170700 |
| 2023-12-05 | -28.57 | $13.43 | 114823 |
| 2023-12-04 | -14.29 | $13.46 | 146841 |
| 2023-12-01 | -33.33 | $13.42 | 101600 |
| 2023-11-30 | -23.81 | $13.44 | 93800 |
| 2023-11-29 | -18.52 | $13.44 | 163126 |
| 2023-11-28 | -20.00 | $13.43 | 91003 |
| 2023-11-27 | -23.53 | $13.41 | 127610 |
| 2023-11-24 | -20.59 | $13.42 | 59700 |
| 2023-11-22 | -17.65 | $13.43 | 157800 |
| 2023-11-21 | -14.71 | $13.44 | 145426 |
| 2023-11-20 | 0.00 | $13.49 | 194700 |
| 2023-11-17 | 0.00 | $13.47 | 133100 |
| 2023-11-16 | -6.25 | $13.45 | 83100 |
| 2023-11-15 | -6.25 | $13.45 | 245700 |
| 2023-11-14 | 0.00 | $13.47 | 128044 |
| 2023-11-13 | -30.77 | $13.33 | 175441 |
| 2023-11-10 | -23.08 | $13.35 | 404800 |
| 2023-11-09 | -55.17 | $13.28 | 137200 |
| 2023-11-08 | -30.00 | $13.36 | 152200 |
| 2023-11-07 | -33.33 | $13.35 | 79100 |
| 2023-11-06 | -30.00 | $13.36 | 164200 |
| 2023-11-03 | -30.00 | $13.36 | 174747 |
| 2023-11-02 | -36.67 | $13.34 | 218000 |
| 2023-11-01 | -50.00 | $13.30 | 126300 |
| 2023-10-31 | -70.00 | $13.24 | 71020 |
| 2023-10-30 | -76.67 | $13.22 | 322449 |
| 2023-10-27 | -86.67 | $13.19 | 360000 |
| 2023-10-26 | -86.67 | $13.19 | 97900 |
| 2023-10-25 | -86.67 | $13.19 | 53849 |
| 2023-10-24 | -70.00 | $13.24 | 80700 |
| 2023-10-23 | -57.14 | $13.21 | 122000 |
| 2023-10-20 | -61.90 | $13.19 | 73439 |
| 2023-10-19 | -52.38 | $13.23 | 89600 |
| 2023-10-18 | -19.05 | $13.37 | 129318 |
| 2023-10-17 | -26.53 | $13.39 | 170023 |
| 2023-10-16 | -28.57 | $13.38 | 131800 |
| 2023-10-13 | -34.69 | $13.35 | 182310 |
| 2023-10-12 | -38.78 | $13.33 | 123304 |
| 2023-10-11 | -22.45 | $13.41 | 140700 |
| 2023-10-10 | -22.45 | $13.41 | 76226 |
| 2023-10-09 | -40.82 | $13.32 | 139600 |
| 2023-10-06 | -30.61 | $13.37 | 80936 |
| 2023-10-05 | -48.98 | $13.28 | 108327 |
| 2023-10-04 | -44.90 | $13.30 | 221300 |
| 2023-10-03 | -46.94 | $13.29 | 135400 |
| 2023-10-02 | -42.86 | $13.31 | 93338 |
| 2023-09-29 | -44.90 | $13.30 | 64424 |
| 2023-09-28 | -28.57 | $13.38 | 58619 |
| 2023-09-27 | -44.90 | $13.30 | 88649 |
| 2023-09-26 | -36.73 | $13.34 | 102500 |
| 2023-09-25 | -72.73 | $13.36 | 71500 |
| 2023-09-22 | -80.95 | $13.35 | 65400 |
| 2023-09-21 | -80.00 | $13.36 | 112300 |
| 2023-09-20 | -41.18 | $13.45 | 83142 |
| 2023-09-19 | -17.65 | $13.49 | 53042 |
| 2023-09-18 | -11.76 | $13.50 | 61225 |
| 2023-09-15 | -47.06 | $13.44 | 93300 |
| 2023-09-14 | -23.53 | $13.48 | 65200 |
| 2023-09-13 | -69.05 | $13.48 | 65200 |
| 2023-09-12 | -61.90 | $13.51 | 56900 |
| 2023-09-11 | -88.89 | $13.50 | 85700 |
| 2023-09-08 | -90.37 | $13.48 | 24800 |
| 2023-09-07 | -89.78 | $13.47 | 51508 |
| 2023-09-06 | -88.32 | $13.49 | 70400 |
| 2023-09-05 | -93.43 | $13.42 | 80935 |
| 2023-09-01 | -86.86 | $13.51 | 44338 |
| 2023-08-31 | -89.05 | $13.48 | 70729 |
| 2023-08-30 | -88.32 | $13.49 | 75745 |
| 2023-08-29 | -88.32 | $13.49 | 85000 |
| 2023-08-28 | -91.24 | $13.45 | 60100 |
| 2023-08-25 | -94.16 | $13.41 | 19800 |
| 2023-08-24 | -93.43 | $13.42 | 72700 |
| 2023-08-23 | -88.32 | $13.49 | 75100 |
| 2023-08-22 | -91.24 | $13.45 | 106329 |
| 2023-08-21 | -89.78 | $13.47 | 43741 |
| 2023-08-18 | -91.24 | $13.45 | 91048 |
| 2023-08-17 | -94.89 | $13.40 | 73911 |
| 2023-08-16 | -90.51 | $13.46 | 113408 |
| 2023-08-15 | -88.32 | $13.49 | 127643 |
| 2023-08-14 | -87.59 | $13.50 | 71526 |
| 2023-08-11 | -54.55 | $13.48 | 77700 |
| 2023-08-10 | -51.43 | $13.50 | 192800 |
| 2023-08-09 | -67.74 | $13.47 | 100400 |
| 2023-08-08 | -70.97 | $13.46 | 75900 |
| 2023-08-07 | -77.42 | $13.44 | 117614 |
| 2023-08-04 | -62.50 | $13.48 | 71731 |
| 2023-08-03 | -62.50 | $13.48 | 42937 |
| 2023-08-02 | -71.88 | $13.45 | 84325 |
| 2023-08-01 | -53.13 | $13.51 | 77100 |
| 2023-07-31 | -50.00 | $13.52 | 63800 |
| 2023-07-28 | -50.00 | $13.52 | 58019 |
| 2023-07-27 | -62.50 | $13.48 | 62341 |
| 2023-07-26 | -59.38 | $13.49 | 73000 |
| 2023-07-25 | -53.13 | $13.51 | 54205 |
| 2023-07-24 | -56.25 | $13.50 | 60800 |
| 2023-07-21 | -46.88 | $13.53 | 69548 |
| 2023-07-20 | -59.38 | $13.49 | 45120 |
| 2023-07-19 | -25.00 | $13.60 | 79221 |
| 2023-07-18 | -31.25 | $13.58 | 387900 |
| 2023-07-17 | -34.38 | $13.57 | 85900 |
| 2023-07-14 | -31.25 | $13.58 | 103300 |
| 2023-07-13 | -28.57 | $13.56 | 61140 |
| 2023-07-12 | -32.14 | $13.55 | 64800 |
| 2023-07-11 | -21.43 | $13.58 | 254330 |
| 2023-07-10 | -50.00 | $13.50 | 67400 |
| 2023-07-07 | -85.19 | $13.41 | 109500 |
| 2023-07-06 | -51.85 | $13.50 | 168300 |
| 2023-07-05 | -48.15 | $13.51 | 56800 |
| 2023-07-03 | -48.15 | $13.51 | 54100 |
| 2023-06-30 | -53.85 | $13.50 | 115700 |
| 2023-06-29 | -40.63 | $13.51 | 47200 |
| 2023-06-28 | -51.52 | $13.47 | 37830 |
| 2023-06-27 | -47.37 | $13.46 | 139323 |
| 2023-06-26 | -63.16 | $13.40 | 107530 |
| 2023-06-23 | -50.00 | $13.45 | 86213 |
| 2023-06-22 | -39.47 | $13.49 | 83320 |
| 2023-06-21 | -26.32 | $13.54 | 85800 |
| 2023-06-20 | -26.32 | $13.54 | 63800 |
| 2023-06-16 | -19.35 | $13.51 | 98600 |
| 2023-06-15 | -9.68 | $13.54 | 67105 |
| 2023-06-14 | -12.90 | $13.53 | 175139 |
| 2023-06-13 | -12.90 | $13.53 | 55000 |
| 2023-06-12 | -38.71 | $13.45 | 96305 |
| 2023-06-09 | -29.03 | $13.48 | 210600 |
| 2023-06-08 | -12.90 | $13.53 | 76730 |
| 2023-06-07 | -24.00 | $13.45 | 499300 |
| 2023-06-06 | -12.00 | $13.48 | 174300 |
| 2023-06-05 | -12.00 | $13.48 | 75642 |
| 2023-06-02 | -24.00 | $13.45 | 89300 |
| 2023-06-01 | -69.23 | $13.33 | 160113 |
| 2023-05-31 | -76.92 | $13.31 | 59400 |
| 2023-05-30 | -57.69 | $13.36 | 373947 |
| 2023-05-26 | -76.92 | $13.31 | 70920 |
| 2023-05-25 | -65.38 | $13.34 | 98200 |
| 2023-05-24 | -39.29 | $13.40 | 59400 |
| 2023-05-23 | -31.03 | $13.42 | 54125 |
| 2023-05-22 | -20.69 | $13.45 | 55028 |
| 2023-05-19 | -31.03 | $13.42 | 64422 |
| 2023-05-18 | -51.72 | $13.36 | 91103 |
| 2023-05-17 | -42.86 | $13.38 | 71900 |
| 2023-05-16 | -53.57 | $13.35 | 63403 |
| 2023-05-15 | -21.43 | $13.44 | 175042 |
| 2023-05-12 | -39.29 | $13.39 | 43100 |
| 2023-05-11 | -32.14 | $13.41 | 68600 |
| 2023-05-10 | -46.43 | $13.37 | 65620 |
| 2023-05-09 | -50.00 | $13.36 | 88615 |
| 2023-05-08 | -42.86 | $13.38 | 66500 |
| 2023-05-05 | -79.55 | $13.30 | 88300 |
| 2023-05-04 | -77.27 | $13.31 | 91527 |
| 2023-05-03 | -62.50 | $13.35 | 66300 |
| 2023-05-02 | -79.17 | $13.32 | 75500 |
| 2023-05-01 | -69.44 | $13.39 | 30449 |
| 2023-04-28 | -83.54 | $13.29 | 34600 |
| 2023-04-27 | -78.75 | $13.32 | 16926 |
| 2023-04-26 | -89.02 | $13.22 | 100700 |
| 2023-04-25 | -73.91 | $13.27 | 90900 |
| 2023-04-24 | -68.48 | $13.32 | 45700 |
| 2023-04-21 | -64.00 | $13.31 | 42100 |
| 2023-04-20 | -71.00 | $13.24 | 32100 |
| 2023-04-19 | -56.00 | $13.39 | 51000 |
| 2023-04-18 | -55.00 | $13.40 | 72946 |
| 2023-04-17 | -63.00 | $13.32 | 73516 |
| 2023-04-14 | -59.00 | $13.36 | 70817 |
| 2023-04-13 | -60.00 | $13.35 | 88945 |
| 2023-04-12 | -66.00 | $13.29 | 77922 |
| 2023-04-11 | -66.00 | $13.29 | 37000 |
| 2023-04-10 | -65.18 | $13.22 | 51500 |
| 2023-04-06 | -58.04 | $13.30 | 64620 |
| 2023-04-05 | -62.50 | $13.25 | 104200 |
| 2023-04-04 | -58.04 | $13.30 | 213900 |
| 2023-04-03 | -61.61 | $13.26 | 25930 |
| 2023-03-31 | -63.39 | $13.24 | 75444 |
| 2023-03-30 | -16.33 | $13.24 | 87628 |
| 2023-03-29 | -30.61 | $13.17 | 48924 |
| 2023-03-28 | -44.90 | $13.10 | 40000 |
| 2023-03-27 | -53.06 | $13.06 | 73100 |
| 2023-03-24 | -48.98 | $13.08 | 76423 |
| 2023-03-23 | -53.06 | $13.06 | 26424 |
| 2023-03-22 | -42.86 | $13.11 | 44000 |
| 2023-03-21 | -28.57 | $13.18 | 43000 |
| 2023-03-20 | -44.90 | $13.10 | 295100 |
| 2023-03-17 | -51.02 | $13.07 | 88200 |
| 2023-03-16 | -33.33 | $13.17 | 43000 |
| 2023-03-15 | -47.06 | $13.10 | 21000 |
| 2023-03-14 | -39.22 | $13.14 | 50115 |
| 2023-03-13 | -68.63 | $12.99 | 24206 |
| 2023-03-10 | -91.30 | $12.92 | 32800 |
| 2023-03-09 | -77.78 | $13.13 | 72100 |
| 2023-03-08 | -59.26 | $13.18 | 54400 |
| 2023-03-07 | -66.67 | $13.16 | 63204 |
| 2023-03-06 | -40.74 | $13.23 | 29509 |
| 2023-03-03 | -37.04 | $13.24 | 80300 |
| 2023-03-02 | -59.26 | $13.18 | 41400 |
| 2023-03-01 | -88.89 | $13.10 | 13739 |
| 2023-02-28 | -81.48 | $13.12 | 41400 |
| 2023-02-27 | -92.86 | $13.08 | 68411 |
| 2023-02-24 | -71.43 | $13.14 | 42200 |
| 2023-02-23 | -67.86 | $13.15 | 60800 |
| 2023-02-22 | -57.14 | $13.18 | 252100 |
| 2023-02-21 | -60.71 | $13.17 | 116100 |
| 2023-02-17 | -35.71 | $13.24 | 36400 |
| 2023-02-16 | -11.43 | $13.30 | 94834 |
| 2023-02-15 | -2.33 | $13.33 | 15212 |
| 2023-02-14 | -11.63 | $13.29 | 79037 |
| 2023-02-13 | -13.95 | $13.28 | 54000 |
| 2023-02-10 | -27.91 | $13.22 | 14600 |
| 2023-02-09 | -25.58 | $13.23 | 81704 |
| 2023-02-08 | -15.91 | $13.27 | 33706 |
| 2023-02-07 | -4.08 | $13.32 | 62900 |
| 2023-02-06 | -18.37 | $13.25 | 25000 |
| 2023-02-03 | -8.06 | $13.29 | 68300 |
| 2023-02-02 | -7.81 | $13.27 | 39010 |
| 2023-02-01 | -1.56 | $13.31 | 40600 |
| 2023-01-31 | -6.25 | $13.22 | 123542 |
| 2023-01-30 | -23.08 | $13.11 | 97434 |
| 2023-01-27 | -3.08 | $13.24 | 64500 |
| 2023-01-26 | -16.92 | $13.15 | 33514 |
| 2023-01-25 | -9.23 | $13.20 | 102900 |
| 2023-01-24 | -9.23 | $13.20 | 258500 |
| 2023-01-23 | 0.00 | $13.20 | 301700 |
| 2023-01-20 | -8.62 | $13.10 | 100800 |
| 2023-01-19 | -34.48 | $12.95 | 54234 |
| 2023-01-18 | -17.24 | $13.05 | 78200 |
| 2023-01-17 | 0.00 | $13.13 | 30800 |
| 2023-01-13 | -9.26 | $13.06 | 42300 |
| 2023-01-12 | -1.96 | $13.07 | 37200 |
| 2023-01-11 | 0.00 | $12.99 | 30300 |
| 2023-01-10 | -21.95 | $12.89 | 16211 |
| 2023-01-09 | -31.71 | $12.85 | 30000 |
| 2023-01-06 | -5.88 | $12.89 | 42120 |
| 2023-01-05 | -48.28 | $12.72 | 21533 |
| 2023-01-04 | -34.48 | $12.76 | 51900 |
| 2023-01-03 | -29.03 | $12.68 | 43714 |
| 2022-12-30 | -27.42 | $12.69 | 206100 |
| 2022-12-29 | -16.13 | $12.76 | 28900 |
| 2022-12-28 | -35.48 | $12.64 | 70324 |
| 2022-12-27 | -24.19 | $12.71 | 18400 |
| 2022-12-23 | -20.97 | $12.73 | 37200 |
| 2022-12-22 | -32.26 | $12.66 | 21300 |
| 2022-12-21 | 0.00 | $12.86 | 30400 |
| 2022-12-20 | -20.97 | $12.73 | 16900 |
| 2022-12-19 | -17.74 | $12.75 | 40100 |
| 2022-12-16 | -27.42 | $12.69 | 74500 |
| 2022-12-15 | -16.13 | $12.76 | 32900 |
| 2022-12-14 | -3.23 | $12.84 | 59000 |
| 2022-12-13 | -3.45 | $12.80 | 24300 |
| 2022-12-12 | -15.52 | $12.73 | 222913 |
| 2022-12-09 | -8.62 | $12.77 | 105800 |
| 2022-12-08 | -12.07 | $12.75 | 78040 |
| 2022-12-07 | -17.46 | $12.71 | 31400 |
| 2022-12-06 | -22.22 | $12.68 | 149524 |
| 2022-12-05 | -11.43 | $12.74 | 40818 |
| 2022-12-02 | 0.00 | $12.82 | 36302 |
| 2022-12-01 | 0.00 | $12.80 | 29500 |
| 2022-11-30 | 0.00 | $12.79 | 27400 |
| 2022-11-29 | -8.33 | $12.64 | 25600 |
| 2022-11-28 | -5.00 | $12.66 | 15200 |
| 2022-11-25 | -1.67 | $12.68 | 19300 |
| 2022-11-23 | 0.00 | $12.69 | 31111 |
| 2022-11-22 | 0.00 | $12.65 | 14523 |
| 2022-11-21 | -5.66 | $12.59 | 34600 |
| 2022-11-18 | -4.84 | $12.59 | 39731 |
| 2022-11-17 | -9.46 | $12.55 | 22100 |
| 2022-11-16 | -6.41 | $12.57 | 62409 |
| 2022-11-15 | -1.30 | $12.57 | 89134 |
| 2022-11-14 | -2.74 | $12.52 | 46700 |
| 2022-11-11 | -2.78 | $12.51 | 69539 |
| 2022-11-10 | -1.19 | $12.47 | 28900 |
| 2022-11-09 | -20.93 | $12.19 | 43600 |
| 2022-11-08 | -6.98 | $12.31 | 34300 |
| 2022-11-07 | 0.00 | $12.36 | 69746 |
| 2022-11-04 | -9.76 | $12.25 | 68000 |
| 2022-11-03 | -25.61 | $12.12 | 56600 |
| 2022-11-02 | -19.51 | $12.17 | 33803 |
| 2022-11-01 | -3.66 | $12.30 | 9800 |
| 2022-10-31 | -7.32 | $12.27 | 75100 |
| 2022-10-28 | 0.00 | $12.31 | 14300 |
| 2022-10-27 | -13.33 | $12.16 | 30200 |
| 2022-10-26 | -9.33 | $12.19 | 14614 |
| 2022-10-25 | -5.48 | $12.20 | 26200 |
| 2022-10-24 | -19.18 | $12.10 | 23000 |
| 2022-10-21 | -30.14 | $12.02 | 70425 |
| 2022-10-20 | -49.32 | $11.88 | 50332 |
| 2022-10-19 | -50.68 | $11.87 | 48720 |
| 2022-10-18 | -43.68 | $12.00 | 49729 |
| 2022-10-17 | -51.72 | $11.93 | 61800 |
| 2022-10-14 | -83.91 | $11.65 | 63604 |
| 2022-10-13 | -51.72 | $11.93 | 41833 |
| 2022-10-12 | -88.89 | $11.76 | 34434 |
| 2022-10-11 | -87.50 | $11.77 | 23243 |
| 2022-10-10 | -85.33 | $11.81 | 53000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.18
2026-07-23
Close Price
$14.56
Vol: 314346Average Directional Index - Detailed Analysis
Minimum
4.20
Average
22.16
Maximum
60.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.18 | $14.56 | 314346 |
| 2026-07-22 | 7.45 | $14.57 | 498100 |
| 2026-07-21 | 7.47 | $14.56 | 199236 |
| 2026-07-20 | 7.62 | $14.50 | 171722 |
| 2026-07-17 | 7.88 | $14.53 | 392700 |
| 2026-07-16 | 7.91 | $14.57 | 337000 |
| 2026-07-15 | 7.95 | $14.57 | 327908 |
| 2026-07-14 | 7.87 | $14.57 | 368714 |
| 2026-07-13 | 7.98 | $14.55 | 232620 |
| 2026-07-10 | 8.30 | $14.53 | 336840 |
| 2026-07-09 | 8.53 | $14.50 | 202200 |
| 2026-07-08 | 8.96 | $14.44 | 210200 |
| 2026-07-07 | 9.04 | $14.51 | 320800 |
| 2026-07-06 | 9.30 | $14.48 | 325008 |
| 2026-07-02 | 9.57 | $14.51 | 432400 |
| 2026-07-01 | 10.06 | $14.48 | 413500 |
| 2026-06-30 | 10.30 | $14.45 | 363623 |
| 2026-06-29 | 10.44 | $14.46 | 261800 |
| 2026-06-26 | 10.48 | $14.40 | 272639 |
| 2026-06-25 | 10.09 | $14.38 | 252924 |
| 2026-06-24 | 9.68 | $14.40 | 205200 |
| 2026-06-23 | 9.83 | $14.49 | 340300 |
| 2026-06-22 | 10.09 | $14.44 | 434349 |
| 2026-06-18 | 10.15 | $14.49 | 184008 |
| 2026-06-17 | 10.68 | $14.46 | 270000 |
| 2026-06-16 | 11.14 | $14.48 | 391900 |
| 2026-06-15 | 11.43 | $14.46 | 428700 |
| 2026-06-12 | 11.84 | $14.43 | 550121 |
| 2026-06-11 | 11.95 | $14.45 | 276100 |
| 2026-06-10 | 12.07 | $14.40 | 269400 |
| 2026-06-09 | 11.75 | $14.42 | 244700 |
| 2026-06-08 | 11.41 | $14.42 | 323745 |
| 2026-06-05 | 11.55 | $14.40 | 439600 |
| 2026-06-04 | 11.71 | $14.48 | 297825 |
| 2026-06-03 | 12.21 | $14.44 | 271447 |
| 2026-06-02 | 12.44 | $14.39 | 661400 |
| 2026-06-01 | 12.67 | $14.47 | 377515 |
| 2026-05-29 | 13.26 | $14.47 | 265100 |
| 2026-05-28 | 13.87 | $14.46 | 251027 |
| 2026-05-27 | 14.49 | $14.44 | 349200 |
| 2026-05-26 | 14.82 | $14.44 | 350000 |
| 2026-05-22 | 15.45 | $14.44 | 216200 |
| 2026-05-21 | 15.80 | $14.41 | 290600 |
| 2026-05-20 | 16.17 | $14.42 | 267035 |
| 2026-05-19 | 16.04 | $14.46 | 231600 |
| 2026-05-18 | 16.01 | $14.44 | 271900 |
| 2026-05-15 | 16.08 | $14.40 | 367200 |
| 2026-05-14 | 16.14 | $14.42 | 285300 |
| 2026-05-13 | 16.21 | $14.42 | 319413 |
| 2026-05-12 | 16.46 | $14.43 | 440047 |
| 2026-05-11 | 16.37 | $14.41 | 427600 |
| 2026-05-08 | 16.29 | $14.40 | 344443 |
| 2026-05-07 | 16.43 | $14.41 | 258900 |
| 2026-05-06 | 16.59 | $14.42 | 274300 |
| 2026-05-05 | 16.75 | $14.42 | 239800 |
| 2026-05-04 | 16.83 | $14.37 | 385200 |
| 2026-05-01 | 17.12 | $14.39 | 229400 |
| 2026-04-30 | 17.25 | $14.39 | 390700 |
| 2026-04-29 | 17.38 | $14.35 | 468200 |
| 2026-04-28 | 17.94 | $14.32 | 667426 |
| 2026-04-27 | 18.53 | $14.31 | 521800 |
| 2026-04-24 | 19.21 | $14.35 | 221425 |
| 2026-04-23 | 19.78 | $14.34 | 1.2M |
| 2026-04-22 | 20.45 | $14.43 | 230500 |
| 2026-04-21 | 20.42 | $14.39 | 376507 |
| 2026-04-20 | 20.51 | $14.41 | 269213 |
| 2026-04-17 | 20.34 | $14.43 | 240200 |
| 2026-04-16 | 20.16 | $14.39 | 209519 |
| 2026-04-15 | 20.24 | $14.35 | 174900 |
| 2026-04-14 | 20.43 | $14.38 | 522600 |
| 2026-04-13 | 20.64 | $14.34 | 246100 |
| 2026-04-10 | 21.07 | $14.24 | 161500 |
| 2026-04-09 | 21.82 | $14.27 | 409600 |
| 2026-04-08 | 22.60 | $14.27 | 154600 |
| 2026-04-07 | 23.48 | $14.10 | 631600 |
| 2026-04-06 | 23.99 | $14.15 | 378214 |
| 2026-04-02 | 24.53 | $14.08 | 376600 |
| 2026-04-01 | 24.81 | $14.11 | 363130 |
| 2026-03-31 | 25.20 | $14.08 | 566833 |
| 2026-03-30 | 25.31 | $13.87 | 391734 |
| 2026-03-27 | 24.21 | $13.87 | 314000 |
| 2026-03-26 | 23.09 | $13.95 | 254630 |
| 2026-03-25 | 22.31 | $14.15 | 241617 |
| 2026-03-24 | 22.38 | $14.11 | 277401 |
| 2026-03-23 | 22.14 | $14.12 | 400300 |
| 2026-03-20 | 22.00 | $14.02 | 341100 |
| 2026-03-19 | 21.29 | $14.09 | 336901 |
| 2026-03-18 | 20.67 | $14.10 | 237900 |
| 2026-03-17 | 20.38 | $14.22 | 202500 |
| 2026-03-16 | 20.36 | $14.14 | 250000 |
| 2026-03-13 | 19.74 | $14.12 | 283800 |
| 2026-03-12 | 18.83 | $14.12 | 656300 |
| 2026-03-11 | 17.93 | $14.23 | 936800 |
| 2026-03-10 | 17.37 | $14.21 | 317900 |
| 2026-03-09 | 16.85 | $14.18 | 413917 |
| 2026-03-06 | 15.93 | $14.18 | 339400 |
| 2026-03-05 | 15.29 | $14.26 | 300944 |
| 2026-03-04 | 15.08 | $14.25 | 176800 |
| 2026-03-03 | 15.03 | $14.25 | 342521 |
| 2026-03-02 | 14.61 | $14.29 | 625500 |
| 2026-02-27 | 15.26 | $14.28 | 237600 |
| 2026-02-26 | 15.94 | $14.31 | 777300 |
| 2026-02-25 | 16.66 | $14.30 | 371349 |
| 2026-02-24 | 17.54 | $14.26 | 710718 |
| 2026-02-23 | 17.97 | $14.21 | 325600 |
| 2026-02-20 | 18.42 | $14.27 | 443600 |
| 2026-02-19 | 18.90 | $14.24 | 310900 |
| 2026-02-18 | 18.77 | $14.32 | 417700 |
| 2026-02-17 | 18.71 | $14.28 | 280048 |
| 2026-02-13 | 19.03 | $14.26 | 228042 |
| 2026-02-12 | 19.37 | $14.22 | 353945 |
| 2026-02-11 | 19.72 | $14.34 | 378900 |
| 2026-02-10 | 20.47 | $14.35 | 177908 |
| 2026-02-09 | 21.00 | $14.34 | 218600 |
| 2026-02-06 | 21.56 | $14.35 | 455000 |
| 2026-02-05 | 21.48 | $14.26 | 407514 |
| 2026-02-04 | 21.89 | $14.31 | 448600 |
| 2026-02-03 | 21.53 | $14.31 | 363948 |
| 2026-02-02 | 21.15 | $14.34 | 273400 |
| 2026-01-30 | 21.05 | $14.32 | 417100 |
| 2026-01-29 | 21.25 | $14.28 | 650000 |
| 2026-01-28 | 21.47 | $14.33 | 314700 |
| 2026-01-27 | 21.23 | $14.32 | 349500 |
| 2026-01-26 | 21.17 | $14.32 | 371200 |
| 2026-01-23 | 21.11 | $14.32 | 453900 |
| 2026-01-22 | 21.24 | $14.29 | 1.1M |
| 2026-01-21 | 21.48 | $14.32 | 201600 |
| 2026-01-20 | 21.60 | $14.31 | 473836 |
| 2026-01-16 | 22.12 | $14.32 | 1.1M |
| 2026-01-15 | 22.09 | $14.32 | 965700 |
| 2026-01-14 | 22.06 | $14.32 | 319900 |
| 2026-01-13 | 22.21 | $14.37 | 959640 |
| 2026-01-12 | 21.92 | $14.38 | 871334 |
| 2026-01-09 | 21.71 | $14.36 | 168838 |
| 2026-01-08 | 21.48 | $14.36 | 228700 |
| 2026-01-07 | 21.51 | $14.31 | 225500 |
| 2026-01-06 | 21.53 | $14.36 | 257717 |
| 2026-01-05 | 21.29 | $14.33 | 326016 |
| 2026-01-02 | 21.37 | $14.28 | 190400 |
| 2025-12-31 | 21.46 | $14.32 | 265101 |
| 2025-12-30 | 21.64 | $14.33 | 248502 |
| 2025-12-29 | 21.83 | $14.31 | 327936 |
| 2025-12-26 | 22.19 | $14.28 | 175222 |
| 2025-12-24 | 22.57 | $14.33 | 162300 |
| 2025-12-23 | 22.87 | $14.27 | 348400 |
| 2025-12-22 | 23.66 | $14.33 | 445616 |
| 2025-12-19 | 23.00 | $14.30 | 287400 |
| 2025-12-18 | 22.61 | $14.28 | 248728 |
| 2025-12-17 | 22.74 | $14.20 | 961600 |
| 2025-12-16 | 22.99 | $14.28 | 337200 |
| 2025-12-15 | 22.94 | $14.30 | 263400 |
| 2025-12-12 | 22.42 | $14.23 | 313130 |
| 2025-12-11 | 21.95 | $14.32 | 507800 |
| 2025-12-10 | 21.13 | $14.30 | 361000 |
| 2025-12-09 | 20.42 | $14.20 | 219900 |
| 2025-12-08 | 20.11 | $14.25 | 299800 |
| 2025-12-05 | 19.45 | $14.21 | 205100 |
| 2025-12-04 | 18.75 | $14.22 | 322219 |
| 2025-12-03 | 18.02 | $14.27 | 322601 |
| 2025-12-02 | 17.09 | $14.20 | 317700 |
| 2025-12-01 | 16.19 | $14.23 | 384239 |
| 2025-11-28 | 15.31 | $14.27 | 276400 |
| 2025-11-26 | 14.38 | $14.22 | 481442 |
| 2025-11-25 | 13.70 | $14.19 | 471400 |
| 2025-11-24 | 13.13 | $14.19 | 481500 |
| 2025-11-21 | 12.68 | $14.12 | 213700 |
| 2025-11-20 | 12.84 | $14.14 | 386811 |
| 2025-11-19 | 11.87 | $14.15 | 256721 |
| 2025-11-18 | 12.19 | $14.18 | 250938 |
| 2025-11-17 | 12.54 | $14.15 | 330536 |
| 2025-11-14 | 13.15 | $14.22 | 287343 |
| 2025-11-13 | 13.62 | $14.19 | 293000 |
| 2025-11-12 | 14.11 | $14.20 | 929046 |
| 2025-11-11 | 14.07 | $14.27 | 214600 |
| 2025-11-10 | 13.83 | $14.25 | 222600 |
| 2025-11-07 | 13.87 | $14.23 | 226405 |
| 2025-11-06 | 14.22 | $14.21 | 649000 |
| 2025-11-05 | 14.59 | $14.22 | 197516 |
| 2025-11-04 | 13.70 | $14.17 | 313000 |
| 2025-11-03 | 13.04 | $14.21 | 290444 |
| 2025-10-31 | 12.35 | $14.16 | 393513 |
| 2025-10-30 | 11.62 | $14.19 | 589500 |
| 2025-10-29 | 10.62 | $14.21 | 298933 |
| 2025-10-28 | 9.58 | $14.22 | 215122 |
| 2025-10-27 | 9.14 | $14.23 | 302822 |
| 2025-10-24 | 8.68 | $14.21 | 220835 |
| 2025-10-23 | 8.20 | $14.27 | 222100 |
| 2025-10-22 | 8.57 | $14.21 | 266900 |
| 2025-10-21 | 8.76 | $14.26 | 154207 |
| 2025-10-20 | 8.96 | $14.21 | 231635 |
| 2025-10-17 | 9.35 | $14.24 | 344442 |
| 2025-10-16 | 9.16 | $14.20 | 199100 |
| 2025-10-15 | 8.96 | $14.23 | 317600 |
| 2025-10-14 | 8.90 | $14.23 | 401722 |
| 2025-10-13 | 8.21 | $14.22 | 318607 |
| 2025-10-10 | 8.14 | $14.18 | 155500 |
| 2025-10-09 | 8.07 | $14.23 | 376936 |
| 2025-10-08 | 8.17 | $14.24 | 418582 |
| 2025-10-07 | 8.27 | $14.22 | 360720 |
| 2025-10-06 | 8.62 | $14.21 | 403100 |
| 2025-10-03 | 8.76 | $14.17 | 321400 |
| 2025-10-02 | 8.90 | $14.22 | 275843 |
| 2025-10-01 | 9.25 | $14.21 | 386800 |
| 2025-09-30 | 9.41 | $14.21 | 314300 |
| 2025-09-29 | 9.76 | $14.19 | 205800 |
| 2025-09-26 | 9.93 | $14.19 | 272741 |
| 2025-09-25 | 9.90 | $14.13 | 334237 |
| 2025-09-24 | 9.43 | $14.14 | 192832 |
| 2025-09-23 | 8.93 | $14.12 | 309600 |
| 2025-09-22 | 8.41 | $14.20 | 207100 |
| 2025-09-19 | 8.35 | $14.22 | 194000 |
| 2025-09-18 | 8.03 | $14.25 | 181830 |
| 2025-09-17 | 7.88 | $14.24 | 276600 |
| 2025-09-16 | 7.93 | $14.23 | 195100 |
| 2025-09-15 | 8.20 | $14.24 | 294100 |
| 2025-09-12 | 8.47 | $14.21 | 139615 |
| 2025-09-11 | 8.87 | $14.18 | 284900 |
| 2025-09-10 | 9.29 | $14.22 | 359500 |
| 2025-09-09 | 9.73 | $14.20 | 292249 |
| 2025-09-08 | 10.20 | $14.21 | 263100 |
| 2025-09-05 | 10.51 | $14.20 | 276600 |
| 2025-09-04 | 10.26 | $14.19 | 205500 |
| 2025-09-03 | 10.00 | $14.18 | 192900 |
| 2025-09-02 | 9.31 | $14.13 | 280500 |
| 2025-08-29 | 8.59 | $14.18 | 245117 |
| 2025-08-28 | 8.39 | $14.19 | 247400 |
| 2025-08-27 | 8.18 | $14.18 | 191506 |
| 2025-08-26 | 7.96 | $14.18 | 144230 |
| 2025-08-25 | 7.73 | $14.16 | 129100 |
| 2025-08-22 | 7.49 | $14.17 | 259300 |
| 2025-08-21 | 7.23 | $14.21 | 393701 |
| 2025-08-20 | 7.49 | $14.21 | 235800 |
| 2025-08-19 | 7.61 | $14.20 | 159300 |
| 2025-08-18 | 7.85 | $14.22 | 218540 |
| 2025-08-15 | 8.11 | $14.22 | 157200 |
| 2025-08-14 | 8.38 | $14.15 | 321014 |
| 2025-08-13 | 8.67 | $14.22 | 366300 |
| 2025-08-12 | 8.41 | $14.20 | 238328 |
| 2025-08-11 | 8.37 | $14.15 | 132520 |
| 2025-08-08 | 8.45 | $14.19 | 202510 |
| 2025-08-07 | 8.53 | $14.16 | 310035 |
| 2025-08-06 | 8.97 | $14.17 | 339630 |
| 2025-08-05 | 9.44 | $14.14 | 160000 |
| 2025-08-04 | 9.56 | $14.16 | 310200 |
| 2025-08-01 | 9.80 | $14.11 | 468300 |
| 2025-07-31 | 10.28 | $14.14 | 342500 |
| 2025-07-30 | 10.15 | $14.15 | 315548 |
| 2025-07-29 | 10.60 | $14.15 | 213000 |
| 2025-07-28 | 10.94 | $14.15 | 341500 |
| 2025-07-25 | 11.42 | $14.13 | 258919 |
| 2025-07-24 | 11.93 | $14.20 | 277700 |
| 2025-07-23 | 11.65 | $14.15 | 238137 |
| 2025-07-22 | 11.45 | $14.18 | 316205 |
| 2025-07-21 | 11.10 | $14.19 | 271731 |
| 2025-07-18 | 10.73 | $14.16 | 144600 |
| 2025-07-17 | 10.65 | $14.16 | 260017 |
| 2025-07-16 | 10.56 | $14.10 | 349400 |
| 2025-07-15 | 10.66 | $14.11 | 221000 |
| 2025-07-14 | 10.53 | $14.14 | 251700 |
| 2025-07-11 | 10.39 | $14.14 | 232700 |
| 2025-07-10 | 10.11 | $14.15 | 342800 |
| 2025-07-09 | 9.83 | $14.06 | 188047 |
| 2025-07-08 | 9.79 | $14.09 | 519427 |
| 2025-07-07 | 9.83 | $14.08 | 439300 |
| 2025-07-03 | 9.87 | $14.12 | 211207 |
| 2025-07-02 | 9.39 | $14.11 | 290700 |
| 2025-07-01 | 8.96 | $14.10 | 323440 |
| 2025-06-30 | 8.59 | $14.04 | 740214 |
| 2025-06-27 | 8.26 | $14.04 | 206200 |
| 2025-06-26 | 7.99 | $14.01 | 223500 |
| 2025-06-25 | 7.78 | $14.03 | 155400 |
| 2025-06-24 | 7.77 | $14.03 | 178500 |
| 2025-06-23 | 7.82 | $14.00 | 274100 |
| 2025-06-20 | 7.88 | $13.99 | 344200 |
| 2025-06-18 | 8.15 | $14.00 | 191821 |
| 2025-06-17 | 8.57 | $13.99 | 118834 |
| 2025-06-16 | 9.01 | $13.95 | 266734 |
| 2025-06-13 | 9.48 | $13.92 | 164429 |
| 2025-06-12 | 9.93 | $14.01 | 202200 |
| 2025-06-11 | 10.13 | $14.03 | 260500 |
| 2025-06-10 | 10.28 | $14.03 | 141813 |
| 2025-06-09 | 10.43 | $13.96 | 194900 |
| 2025-06-06 | 10.86 | $13.98 | 145100 |
| 2025-06-05 | 11.43 | $13.95 | 137300 |
| 2025-06-04 | 12.02 | $13.94 | 140700 |
| 2025-06-03 | 12.54 | $13.97 | 127700 |
| 2025-06-02 | 13.09 | $13.92 | 158100 |
| 2025-05-30 | 13.70 | $13.86 | 249724 |
| 2025-05-29 | 14.35 | $13.90 | 181600 |
| 2025-05-28 | 15.09 | $13.81 | 296800 |
| 2025-05-27 | 15.81 | $13.87 | 115747 |
| 2025-05-23 | 16.59 | $13.81 | 177500 |
| 2025-05-22 | 17.19 | $13.91 | 186518 |
| 2025-05-21 | 17.83 | $13.93 | 165506 |
| 2025-05-20 | 18.47 | $13.99 | 149100 |
| 2025-05-19 | 19.01 | $13.95 | 213705 |
| 2025-05-16 | 19.65 | $13.99 | 74929 |
| 2025-05-15 | 20.24 | $13.97 | 101900 |
| 2025-05-14 | 20.93 | $13.94 | 147529 |
| 2025-05-13 | 21.76 | $13.92 | 245808 |
| 2025-05-12 | 22.63 | $13.90 | 234700 |
| 2025-05-09 | 23.70 | $13.73 | 348222 |
| 2025-05-08 | 24.49 | $13.69 | 101127 |
| 2025-05-07 | 25.32 | $13.66 | 139645 |
| 2025-05-06 | 25.98 | $13.64 | 168522 |
| 2025-05-05 | 26.57 | $13.68 | 113636 |
| 2025-05-02 | 27.37 | $13.69 | 176900 |
| 2025-05-01 | 28.24 | $13.63 | 181009 |
| 2025-04-30 | 29.00 | $13.58 | 228348 |
| 2025-04-29 | 29.57 | $13.60 | 227632 |
| 2025-04-28 | 30.33 | $13.55 | 165028 |
| 2025-04-25 | 30.98 | $13.52 | 457100 |
| 2025-04-24 | 31.59 | $13.55 | 195900 |
| 2025-04-23 | 32.24 | $13.39 | 157006 |
| 2025-04-22 | 32.77 | $13.24 | 198800 |
| 2025-04-21 | 32.75 | $13.08 | 504600 |
| 2025-04-17 | 32.24 | $13.27 | 239200 |
| 2025-04-16 | 32.11 | $13.24 | 202527 |
| 2025-04-15 | 31.97 | $13.43 | 136000 |
| 2025-04-14 | 32.30 | $13.37 | 280508 |
| 2025-04-11 | 32.58 | $13.31 | 255700 |
| 2025-04-10 | 32.46 | $13.19 | 681405 |
| 2025-04-09 | 32.33 | $13.62 | 319704 |
| 2025-04-08 | 32.19 | $12.68 | 666600 |
| 2025-04-07 | 30.64 | $12.83 | 326600 |
| 2025-04-04 | 28.53 | $12.91 | 470200 |
| 2025-04-03 | 26.74 | $13.44 | 282528 |
| 2025-04-02 | 25.82 | $13.81 | 160711 |
| 2025-04-01 | 25.73 | $13.77 | 314916 |
| 2025-03-31 | 25.41 | $13.73 | 304313 |
| 2025-03-28 | 24.76 | $13.70 | 223800 |
| 2025-03-27 | 24.43 | $13.78 | 201800 |
| 2025-03-26 | 24.57 | $13.84 | 242348 |
| 2025-03-25 | 24.83 | $13.91 | 244105 |
| 2025-03-24 | 25.48 | $13.91 | 171045 |
| 2025-03-21 | 26.15 | $13.88 | 241300 |
| 2025-03-20 | 26.27 | $13.80 | 372500 |
| 2025-03-19 | 26.82 | $13.87 | 221938 |
| 2025-03-18 | 27.40 | $13.73 | 273906 |
| 2025-03-17 | 27.36 | $13.85 | 203500 |
| 2025-03-14 | 27.57 | $13.77 | 365621 |
| 2025-03-13 | 27.06 | $13.65 | 285803 |
| 2025-03-12 | 25.66 | $13.71 | 207917 |
| 2025-03-11 | 24.29 | $13.65 | 273300 |
| 2025-03-10 | 22.37 | $13.67 | 253722 |
| 2025-03-07 | 20.44 | $13.85 | 214220 |
| 2025-03-06 | 18.81 | $13.74 | 298300 |
| 2025-03-05 | 17.17 | $13.87 | 140200 |
| 2025-03-04 | 15.78 | $13.87 | 334735 |
| 2025-03-03 | 14.31 | $13.89 | 246000 |
| 2025-02-28 | 13.07 | $13.97 | 166700 |
| 2025-02-27 | 11.94 | $13.90 | 249000 |
| 2025-02-26 | 10.94 | $13.95 | 293722 |
| 2025-02-25 | 10.28 | $13.98 | 387504 |
| 2025-02-24 | 9.48 | $13.99 | 250900 |
| 2025-02-21 | 8.91 | $14.01 | 279810 |
| 2025-02-20 | 8.47 | $14.11 | 190006 |
| 2025-02-19 | 8.91 | $14.13 | 153300 |
| 2025-02-18 | 9.36 | $14.13 | 206200 |
| 2025-02-14 | 9.66 | $14.12 | 222600 |
| 2025-02-13 | 9.96 | $14.11 | 297908 |
| 2025-02-12 | 10.17 | $14.08 | 233804 |
| 2025-02-11 | 10.06 | $14.08 | 152000 |
| 2025-02-10 | 10.12 | $14.08 | 283638 |
| 2025-02-07 | 10.19 | $14.04 | 128736 |
| 2025-02-06 | 10.16 | $14.06 | 263400 |
| 2025-02-05 | 10.47 | $14.06 | 159503 |
| 2025-02-04 | 10.79 | $14.03 | 257806 |
| 2025-02-03 | 10.84 | $13.99 | 188300 |
| 2025-01-31 | 10.62 | $14.01 | 215600 |
| 2025-01-30 | 10.94 | $14.03 | 173200 |
| 2025-01-29 | 11.18 | $14.00 | 171918 |
| 2025-01-28 | 11.24 | $14.02 | 161433 |
| 2025-01-27 | 11.31 | $13.97 | 160614 |
| 2025-01-24 | 11.10 | $14.06 | 176000 |
| 2025-01-23 | 11.38 | $14.14 | 236500 |
| 2025-01-22 | 11.36 | $14.12 | 117730 |
| 2025-01-21 | 11.33 | $14.10 | 246033 |
| 2025-01-17 | 11.47 | $14.05 | 740800 |
| 2025-01-16 | 11.71 | $14.04 | 260200 |
| 2025-01-15 | 12.29 | $14.05 | 254808 |
| 2025-01-14 | 12.88 | $13.96 | 213500 |
| 2025-01-13 | 12.82 | $13.95 | 120744 |
| 2025-01-10 | 12.42 | $13.91 | 249700 |
| 2025-01-08 | 12.32 | $14.00 | 125000 |
| 2025-01-07 | 12.46 | $13.99 | 155106 |
| 2025-01-06 | 12.79 | $13.98 | 90200 |
| 2025-01-03 | 13.31 | $13.96 | 132810 |
| 2025-01-02 | 13.35 | $13.92 | 166104 |
| 2024-12-31 | 13.06 | $13.94 | 117500 |
| 2024-12-30 | 12.91 | $13.96 | 128600 |
| 2024-12-27 | 12.64 | $13.97 | 96500 |
| 2024-12-26 | 12.51 | $14.00 | 135417 |
| 2024-12-24 | 12.62 | $13.98 | 463338 |
| 2024-12-23 | 12.62 | $13.91 | 141431 |
| 2024-12-20 | 11.75 | $13.87 | 253346 |
| 2024-12-19 | 10.43 | $13.79 | 528722 |
| 2024-12-18 | 9.24 | $13.90 | 171032 |
| 2024-12-17 | 8.76 | $14.02 | 251216 |
| 2024-12-16 | 8.99 | $14.04 | 141727 |
| 2024-12-13 | 8.89 | $14.04 | 108600 |
| 2024-12-12 | 9.32 | $14.01 | 151800 |
| 2024-12-11 | 9.77 | $14.02 | 389400 |
| 2024-12-10 | 10.18 | $13.95 | 407018 |
| 2024-12-09 | 10.34 | $13.98 | 472500 |
| 2024-12-06 | 10.76 | $14.04 | 131700 |
| 2024-12-05 | 11.03 | $13.98 | 242700 |
| 2024-12-04 | 11.45 | $14.03 | 107800 |
| 2024-12-03 | 11.60 | $14.01 | 107907 |
| 2024-12-02 | 12.02 | $14.00 | 132240 |
| 2024-11-29 | 12.17 | $13.98 | 52900 |
| 2024-11-27 | 12.76 | $13.96 | 213500 |
| 2024-11-26 | 12.93 | $13.96 | 127342 |
| 2024-11-25 | 13.10 | $13.94 | 159524 |
| 2024-11-22 | 13.28 | $13.93 | 99500 |
| 2024-11-21 | 13.02 | $13.93 | 128534 |
| 2024-11-20 | 12.58 | $13.98 | 194623 |
| 2024-11-19 | 12.83 | $13.98 | 161300 |
| 2024-11-18 | 13.09 | $13.96 | 99900 |
| 2024-11-15 | 13.06 | $13.92 | 801700 |
| 2024-11-14 | 13.02 | $14.00 | 130500 |
| 2024-11-13 | 12.94 | $13.99 | 403924 |
| 2024-11-12 | 12.99 | $14.00 | 87800 |
| 2024-11-11 | 12.86 | $14.02 | 168200 |
| 2024-11-08 | 12.33 | $14.03 | 301300 |
| 2024-11-07 | 11.78 | $13.97 | 204400 |
| 2024-11-06 | 11.45 | $13.98 | 228200 |
| 2024-11-05 | 11.51 | $13.94 | 104517 |
| 2024-11-04 | 12.00 | $13.91 | 121400 |
| 2024-11-01 | 11.94 | $13.90 | 207500 |
| 2024-10-31 | 11.87 | $13.87 | 187900 |
| 2024-10-30 | 11.80 | $13.93 | 193000 |
| 2024-10-29 | 11.88 | $13.91 | 196600 |
| 2024-10-28 | 12.26 | $13.93 | 79400 |
| 2024-10-25 | 12.66 | $13.92 | 144400 |
| 2024-10-24 | 13.09 | $13.88 | 80719 |
| 2024-10-23 | 13.54 | $13.97 | 235013 |
| 2024-10-22 | 13.72 | $13.99 | 85715 |
| 2024-10-21 | 13.56 | $13.98 | 92635 |
| 2024-10-18 | 13.21 | $13.98 | 197200 |
| 2024-10-17 | 12.96 | $13.97 | 328912 |
| 2024-10-16 | 12.70 | $13.94 | 133700 |
| 2024-10-15 | 12.54 | $13.91 | 119400 |
| 2024-10-14 | 12.38 | $13.97 | 128529 |
| 2024-10-11 | 11.72 | $13.95 | 523622 |
| 2024-10-10 | 11.47 | $13.94 | 213841 |
| 2024-10-09 | 11.21 | $13.95 | 215300 |
| 2024-10-08 | 11.04 | $13.90 | 269100 |
| 2024-10-07 | 11.11 | $13.90 | 132300 |
| 2024-10-04 | 11.29 | $13.94 | 128100 |
| 2024-10-03 | 11.49 | $13.91 | 203600 |
| 2024-10-02 | 12.06 | $13.92 | 206400 |
| 2024-10-01 | 12.53 | $13.91 | 172500 |
| 2024-09-30 | 13.02 | $13.94 | 230600 |
| 2024-09-27 | 13.42 | $13.93 | 66000 |
| 2024-09-26 | 13.60 | $13.93 | 144700 |
| 2024-09-25 | 13.79 | $13.93 | 601626 |
| 2024-09-24 | 13.99 | $13.91 | 150141 |
| 2024-09-23 | 14.69 | $13.86 | 164444 |
| 2024-09-20 | 15.43 | $13.87 | 143900 |
| 2024-09-19 | 15.96 | $13.89 | 126547 |
| 2024-09-18 | 16.53 | $13.93 | 130618 |
| 2024-09-17 | 17.39 | $13.92 | 123000 |
| 2024-09-16 | 18.12 | $13.89 | 196600 |
| 2024-09-13 | 18.89 | $13.92 | 214002 |
| 2024-09-12 | 19.70 | $13.91 | 200128 |
| 2024-09-11 | 20.37 | $13.88 | 100126 |
| 2024-09-10 | 20.80 | $13.81 | 56927 |
| 2024-09-09 | 20.75 | $13.83 | 71721 |
| 2024-09-06 | 20.70 | $13.76 | 115900 |
| 2024-09-05 | 20.34 | $13.83 | 307646 |
| 2024-09-04 | 20.34 | $13.83 | 124300 |
| 2024-09-03 | 20.34 | $13.81 | 186441 |
| 2024-08-30 | 20.48 | $13.85 | 188600 |
| 2024-08-29 | 20.82 | $13.87 | 105100 |
| 2024-08-28 | 21.09 | $13.85 | 102414 |
| 2024-08-27 | 21.29 | $13.86 | 141500 |
| 2024-08-26 | 21.62 | $13.89 | 138600 |
| 2024-08-23 | 21.96 | $13.87 | 129226 |
| 2024-08-22 | 22.17 | $13.82 | 51624 |
| 2024-08-21 | 22.39 | $13.93 | 104700 |
| 2024-08-20 | 23.20 | $13.88 | 136000 |
| 2024-08-19 | 23.97 | $13.92 | 60224 |
| 2024-08-16 | 24.71 | $13.91 | 303600 |
| 2024-08-15 | 25.36 | $13.90 | 92818 |
| 2024-08-14 | 25.97 | $13.85 | 160810 |
| 2024-08-13 | 26.34 | $13.83 | 75025 |
| 2024-08-12 | 26.52 | $13.76 | 56439 |
| 2024-08-09 | 26.27 | $13.74 | 153400 |
| 2024-08-08 | 25.77 | $13.71 | 109206 |
| 2024-08-07 | 25.01 | $13.56 | 139527 |
| 2024-08-06 | 24.05 | $13.62 | 109545 |
| 2024-08-05 | 22.97 | $13.51 | 193721 |
| 2024-08-02 | 20.92 | $13.66 | 216423 |
| 2024-08-01 | 19.57 | $13.73 | 119842 |
| 2024-07-31 | 18.56 | $13.78 | 98245 |
| 2024-07-30 | 17.26 | $13.71 | 108805 |
| 2024-07-29 | 15.55 | $13.72 | 118912 |
| 2024-07-26 | 13.75 | $13.72 | 343608 |
| 2024-07-25 | 13.09 | $13.67 | 223743 |
| 2024-07-24 | 12.27 | $13.80 | 79200 |
| 2024-07-23 | 12.15 | $13.80 | 227600 |
| 2024-07-22 | 12.56 | $13.84 | 193100 |
| 2024-07-19 | 13.00 | $13.79 | 32400 |
| 2024-07-18 | 13.08 | $13.81 | 140247 |
| 2024-07-17 | 13.27 | $13.80 | 87600 |
| 2024-07-16 | 13.47 | $13.84 | 87400 |
| 2024-07-15 | 14.09 | $13.82 | 123740 |
| 2024-07-12 | 14.75 | $13.84 | 47344 |
| 2024-07-11 | 15.40 | $13.83 | 74617 |
| 2024-07-10 | 16.18 | $13.83 | 68600 |
| 2024-07-09 | 16.90 | $13.80 | 119400 |
| 2024-07-08 | 17.73 | $13.79 | 81631 |
| 2024-07-05 | 18.53 | $13.76 | 79043 |
| 2024-07-03 | 19.28 | $13.79 | 89744 |
| 2024-07-02 | 20.25 | $13.76 | 84021 |
| 2024-07-01 | 20.98 | $13.73 | 107400 |
| 2024-06-28 | 21.54 | $13.72 | 73000 |
| 2024-06-27 | 21.74 | $13.75 | 82700 |
| 2024-06-26 | 22.13 | $13.75 | 132200 |
| 2024-06-25 | 22.55 | $13.76 | 447300 |
| 2024-06-24 | 22.86 | $13.71 | 64400 |
| 2024-06-21 | 23.66 | $13.67 | 81000 |
| 2024-06-20 | 24.82 | $13.71 | 252823 |
| 2024-06-18 | 25.69 | $13.79 | 318835 |
| 2024-06-17 | 25.63 | $13.78 | 85200 |
| 2024-06-14 | 25.57 | $13.80 | 113100 |
| 2024-06-13 | 25.35 | $13.80 | 172500 |
| 2024-06-12 | 24.97 | $13.74 | 96600 |
| 2024-06-11 | 24.98 | $13.75 | 85900 |
| 2024-06-10 | 25.18 | $13.77 | 150600 |
| 2024-06-07 | 25.38 | $13.75 | 231800 |
| 2024-06-06 | 25.78 | $13.75 | 158300 |
| 2024-06-05 | 26.20 | $13.77 | 116200 |
| 2024-06-04 | 26.11 | $13.77 | 94600 |
| 2024-06-03 | 26.27 | $13.74 | 63200 |
| 2024-05-31 | 26.60 | $13.74 | 72200 |
| 2024-05-30 | 27.04 | $13.76 | 198200 |
| 2024-05-29 | 27.50 | $13.70 | 161400 |
| 2024-05-28 | 28.43 | $13.73 | 104528 |
| 2024-05-24 | 29.05 | $13.75 | 80600 |
| 2024-05-23 | 29.70 | $13.69 | 121500 |
| 2024-05-22 | 30.47 | $13.83 | 123300 |
| 2024-05-21 | 29.76 | $13.84 | 52000 |
| 2024-05-20 | 29.08 | $13.80 | 111842 |
| 2024-05-17 | 28.37 | $13.77 | 80500 |
| 2024-05-16 | 27.81 | $13.80 | 87300 |
| 2024-05-15 | 26.91 | $13.82 | 109131 |
| 2024-05-14 | 25.96 | $13.77 | 140932 |
| 2024-05-13 | 25.21 | $13.75 | 133212 |
| 2024-05-10 | 24.47 | $13.74 | 82500 |
| 2024-05-09 | 23.76 | $13.75 | 55505 |
| 2024-05-08 | 23.07 | $13.72 | 141222 |
| 2024-05-07 | 22.53 | $13.73 | 44400 |
| 2024-05-06 | 21.97 | $13.70 | 102918 |
| 2024-05-03 | 21.37 | $13.67 | 101500 |
| 2024-05-02 | 20.92 | $13.70 | 194430 |
| 2024-05-01 | 20.45 | $13.60 | 85634 |
| 2024-04-30 | 20.53 | $13.55 | 172946 |
| 2024-04-29 | 20.85 | $13.59 | 104900 |
| 2024-04-26 | 20.97 | $13.56 | 116800 |
| 2024-04-25 | 21.41 | $13.54 | 68832 |
| 2024-04-24 | 22.02 | $13.56 | 86800 |
| 2024-04-23 | 22.15 | $13.57 | 137947 |
| 2024-04-22 | 22.28 | $13.56 | 87200 |
| 2024-04-19 | 22.64 | $13.48 | 167840 |
| 2024-04-18 | 23.68 | $13.47 | 207900 |
| 2024-04-17 | 24.47 | $13.46 | 299930 |
| 2024-04-16 | 25.30 | $13.48 | 265304 |
| 2024-04-15 | 26.07 | $13.43 | 418607 |
| 2024-04-12 | 26.89 | $13.52 | 134924 |
| 2024-04-11 | 27.16 | $13.58 | 114600 |
| 2024-04-10 | 26.76 | $13.52 | 513128 |
| 2024-04-09 | 26.34 | $13.63 | 107200 |
| 2024-04-08 | 24.99 | $13.62 | 69735 |
| 2024-04-05 | 23.72 | $13.62 | 802947 |
| 2024-04-04 | 22.37 | $13.60 | 153900 |
| 2024-04-03 | 20.69 | $13.62 | 190200 |
| 2024-04-02 | 19.18 | $13.61 | 83735 |
| 2024-04-01 | 17.45 | $13.67 | 138311 |
| 2024-03-28 | 15.76 | $13.67 | 206300 |
| 2024-03-27 | 15.09 | $13.70 | 385114 |
| 2024-03-26 | 14.38 | $13.60 | 99641 |
| 2024-03-25 | 14.39 | $13.60 | 284105 |
| 2024-03-22 | 14.10 | $13.59 | 57400 |
| 2024-03-21 | 13.79 | $13.62 | 122431 |
| 2024-03-20 | 13.47 | $13.68 | 110500 |
| 2024-03-19 | 13.13 | $13.62 | 119631 |
| 2024-03-18 | 13.15 | $13.52 | 142935 |
| 2024-03-15 | 13.47 | $13.57 | 69325 |
| 2024-03-14 | 14.09 | $13.59 | 151931 |
| 2024-03-13 | 14.56 | $13.62 | 84700 |
| 2024-03-12 | 14.92 | $13.57 | 242409 |
| 2024-03-11 | 15.41 | $13.59 | 74126 |
| 2024-03-08 | 15.40 | $13.60 | 97100 |
| 2024-03-07 | 15.40 | $13.59 | 129600 |
| 2024-03-06 | 15.13 | $13.60 | 139700 |
| 2024-03-05 | 15.03 | $13.60 | 90342 |
| 2024-03-04 | 14.92 | $13.55 | 107300 |
| 2024-03-01 | 14.81 | $13.59 | 111841 |
| 2024-02-29 | 14.77 | $13.59 | 128339 |
| 2024-02-28 | 14.62 | $13.52 | 86300 |
| 2024-02-27 | 14.88 | $13.57 | 99122 |
| 2024-02-26 | 14.70 | $13.48 | 70400 |
| 2024-02-23 | 14.85 | $13.54 | 69300 |
| 2024-02-22 | 14.78 | $13.52 | 127200 |
| 2024-02-21 | 14.79 | $13.55 | 256113 |
| 2024-02-20 | 14.69 | $13.54 | 192900 |
| 2024-02-16 | 14.74 | $13.56 | 208011 |
| 2024-02-15 | 14.69 | $13.51 | 114600 |
| 2024-02-14 | 14.64 | $13.54 | 84511 |
| 2024-02-13 | 14.81 | $13.46 | 224400 |
| 2024-02-12 | 15.57 | $13.57 | 346200 |
| 2024-02-09 | 15.54 | $13.52 | 64517 |
| 2024-02-08 | 15.68 | $13.45 | 43439 |
| 2024-02-07 | 16.40 | $13.49 | 83800 |
| 2024-02-06 | 17.05 | $13.44 | 140700 |
| 2024-02-05 | 17.83 | $13.43 | 123418 |
| 2024-02-02 | 18.65 | $13.49 | 85100 |
| 2024-02-01 | 19.52 | $13.50 | 257200 |
| 2024-01-31 | 20.04 | $13.40 | 93004 |
| 2024-01-30 | 20.60 | $13.51 | 161300 |
| 2024-01-29 | 20.44 | $13.54 | 330743 |
| 2024-01-26 | 20.35 | $13.51 | 239309 |
| 2024-01-25 | 20.46 | $13.52 | 85740 |
| 2024-01-24 | 20.37 | $13.56 | 90000 |
| 2024-01-23 | 19.70 | $13.56 | 122644 |
| 2024-01-22 | 19.18 | $13.56 | 128300 |
| 2024-01-19 | 18.63 | $13.53 | 100702 |
| 2024-01-18 | 18.31 | $13.47 | 114800 |
| 2024-01-17 | 18.41 | $13.43 | 180700 |
| 2024-01-16 | 18.85 | $13.46 | 320000 |
| 2024-01-12 | 18.61 | $13.49 | 214200 |
| 2024-01-11 | 18.11 | $13.47 | 142721 |
| 2024-01-10 | 17.81 | $13.47 | 176500 |
| 2024-01-09 | 17.10 | $13.48 | 75232 |
| 2024-01-08 | 16.35 | $13.49 | 195600 |
| 2024-01-05 | 15.56 | $13.35 | 88601 |
| 2024-01-04 | 15.39 | $13.36 | 103501 |
| 2024-01-03 | 15.39 | $13.36 | 117621 |
| 2024-01-02 | 15.38 | $13.48 | 333200 |
| 2023-12-29 | 15.02 | $13.48 | 136000 |
| 2023-12-28 | 14.14 | $13.48 | 323115 |
| 2023-12-27 | 13.85 | $13.45 | 1.0M |
| 2023-12-26 | 14.02 | $13.43 | 104300 |
| 2023-12-22 | 14.42 | $13.42 | 116900 |
| 2023-12-21 | 14.95 | $13.36 | 501000 |
| 2023-12-20 | 15.51 | $13.43 | 128600 |
| 2023-12-19 | 15.49 | $13.49 | 77800 |
| 2023-12-18 | 14.90 | $13.48 | 291400 |
| 2023-12-15 | 14.27 | $13.39 | 241424 |
| 2023-12-14 | 14.39 | $13.47 | 85000 |
| 2023-12-13 | 14.06 | $13.44 | 153000 |
| 2023-12-12 | 14.04 | $13.41 | 119945 |
| 2023-12-11 | 14.02 | $13.41 | 141528 |
| 2023-12-08 | 14.11 | $13.43 | 40137 |
| 2023-12-07 | 14.07 | $13.42 | 205800 |
| 2023-12-06 | 14.02 | $13.43 | 170700 |
| 2023-12-05 | 14.17 | $13.43 | 114823 |
| 2023-12-04 | 14.07 | $13.46 | 146841 |
| 2023-12-01 | 13.96 | $13.42 | 101600 |
| 2023-11-30 | 13.94 | $13.44 | 93800 |
| 2023-11-29 | 14.01 | $13.44 | 163126 |
| 2023-11-28 | 14.08 | $13.43 | 91003 |
| 2023-11-27 | 14.15 | $13.41 | 127610 |
| 2023-11-24 | 14.48 | $13.42 | 59700 |
| 2023-11-22 | 14.72 | $13.43 | 157800 |
| 2023-11-21 | 14.98 | $13.44 | 145426 |
| 2023-11-20 | 15.16 | $13.49 | 194700 |
| 2023-11-17 | 14.87 | $13.47 | 133100 |
| 2023-11-16 | 14.69 | $13.45 | 83100 |
| 2023-11-15 | 14.64 | $13.45 | 245700 |
| 2023-11-14 | 14.41 | $13.47 | 128044 |
| 2023-11-13 | 14.16 | $13.33 | 175441 |
| 2023-11-10 | 14.74 | $13.35 | 404800 |
| 2023-11-09 | 15.36 | $13.28 | 137200 |
| 2023-11-08 | 16.09 | $13.36 | 152200 |
| 2023-11-07 | 16.53 | $13.35 | 79100 |
| 2023-11-06 | 17.06 | $13.36 | 164200 |
| 2023-11-03 | 17.62 | $13.36 | 174747 |
| 2023-11-02 | 18.21 | $13.34 | 218000 |
| 2023-11-01 | 19.10 | $13.30 | 126300 |
| 2023-10-31 | 19.66 | $13.24 | 71020 |
| 2023-10-30 | 19.93 | $13.22 | 322449 |
| 2023-10-27 | 19.88 | $13.19 | 360000 |
| 2023-10-26 | 19.82 | $13.19 | 97900 |
| 2023-10-25 | 19.51 | $13.19 | 53849 |
| 2023-10-24 | 19.23 | $13.24 | 80700 |
| 2023-10-23 | 19.19 | $13.21 | 122000 |
| 2023-10-20 | 18.99 | $13.19 | 73439 |
| 2023-10-19 | 18.83 | $13.23 | 89600 |
| 2023-10-18 | 18.80 | $13.37 | 129318 |
| 2023-10-17 | 19.51 | $13.39 | 170023 |
| 2023-10-16 | 20.51 | $13.38 | 131800 |
| 2023-10-13 | 21.36 | $13.35 | 182310 |
| 2023-10-12 | 22.25 | $13.33 | 123304 |
| 2023-10-11 | 23.27 | $13.41 | 140700 |
| 2023-10-10 | 24.21 | $13.41 | 76226 |
| 2023-10-09 | 25.32 | $13.32 | 139600 |
| 2023-10-06 | 26.57 | $13.37 | 80936 |
| 2023-10-05 | 27.83 | $13.28 | 108327 |
| 2023-10-04 | 28.64 | $13.30 | 221300 |
| 2023-10-03 | 29.55 | $13.29 | 135400 |
| 2023-10-02 | 30.50 | $13.31 | 93338 |
| 2023-09-29 | 31.66 | $13.30 | 64424 |
| 2023-09-28 | 33.07 | $13.38 | 58619 |
| 2023-09-27 | 34.39 | $13.30 | 88649 |
| 2023-09-26 | 35.61 | $13.34 | 102500 |
| 2023-09-25 | 36.89 | $13.36 | 71500 |
| 2023-09-22 | 37.90 | $13.35 | 65400 |
| 2023-09-21 | 38.89 | $13.36 | 112300 |
| 2023-09-20 | 39.86 | $13.45 | 83142 |
| 2023-09-19 | 40.04 | $13.49 | 53042 |
| 2023-09-18 | 40.35 | $13.50 | 61225 |
| 2023-09-15 | 40.51 | $13.44 | 93300 |
| 2023-09-14 | 40.69 | $13.48 | 65200 |
| 2023-09-13 | 40.56 | $13.48 | 65200 |
| 2023-09-12 | 40.48 | $13.51 | 56900 |
| 2023-09-11 | 40.33 | $13.50 | 85700 |
| 2023-09-08 | 40.17 | $13.48 | 24800 |
| 2023-09-07 | 40.08 | $13.47 | 51508 |
| 2023-09-06 | 39.99 | $13.49 | 70400 |
| 2023-09-05 | 39.90 | $13.42 | 80935 |
| 2023-09-01 | 39.42 | $13.51 | 44338 |
| 2023-08-31 | 38.73 | $13.48 | 70729 |
| 2023-08-30 | 38.03 | $13.49 | 75745 |
| 2023-08-29 | 37.30 | $13.49 | 85000 |
| 2023-08-28 | 36.42 | $13.45 | 60100 |
| 2023-08-25 | 35.52 | $13.41 | 19800 |
| 2023-08-24 | 34.66 | $13.42 | 72700 |
| 2023-08-23 | 33.76 | $13.49 | 75100 |
| 2023-08-22 | 32.28 | $13.45 | 106329 |
| 2023-08-21 | 30.78 | $13.47 | 43741 |
| 2023-08-18 | 29.19 | $13.45 | 91048 |
| 2023-08-17 | 27.54 | $13.40 | 73911 |
| 2023-08-16 | 25.65 | $13.46 | 113408 |
| 2023-08-15 | 23.57 | $13.49 | 127643 |
| 2023-08-14 | 21.69 | $13.50 | 71526 |
| 2023-08-11 | 19.57 | $13.48 | 77700 |
| 2023-08-10 | 19.86 | $13.50 | 192800 |
| 2023-08-09 | 20.17 | $13.47 | 100400 |
| 2023-08-08 | 21.10 | $13.46 | 75900 |
| 2023-08-07 | 22.09 | $13.44 | 117614 |
| 2023-08-04 | 23.21 | $13.48 | 71731 |
| 2023-08-03 | 24.32 | $13.48 | 42937 |
| 2023-08-02 | 25.13 | $13.45 | 84325 |
| 2023-08-01 | 26.30 | $13.51 | 77100 |
| 2023-07-31 | 27.50 | $13.52 | 63800 |
| 2023-07-28 | 28.76 | $13.52 | 58019 |
| 2023-07-27 | 29.65 | $13.48 | 62341 |
| 2023-07-26 | 30.59 | $13.49 | 73000 |
| 2023-07-25 | 31.58 | $13.51 | 54205 |
| 2023-07-24 | 32.61 | $13.50 | 60800 |
| 2023-07-21 | 33.29 | $13.53 | 69548 |
| 2023-07-20 | 34.01 | $13.49 | 45120 |
| 2023-07-19 | 34.93 | $13.60 | 79221 |
| 2023-07-18 | 35.21 | $13.58 | 387900 |
| 2023-07-17 | 35.95 | $13.57 | 85900 |
| 2023-07-14 | 36.55 | $13.58 | 103300 |
| 2023-07-13 | 36.99 | $13.56 | 61140 |
| 2023-07-12 | 38.17 | $13.55 | 64800 |
| 2023-07-11 | 39.23 | $13.58 | 254330 |
| 2023-07-10 | 40.26 | $13.50 | 67400 |
| 2023-07-07 | 41.80 | $13.41 | 109500 |
| 2023-07-06 | 43.25 | $13.50 | 168300 |
| 2023-07-05 | 44.40 | $13.51 | 56800 |
| 2023-07-03 | 45.30 | $13.51 | 54100 |
| 2023-06-30 | 46.25 | $13.50 | 115700 |
| 2023-06-29 | 46.40 | $13.51 | 47200 |
| 2023-06-28 | 46.56 | $13.47 | 37830 |
| 2023-06-27 | 47.00 | $13.46 | 139323 |
| 2023-06-26 | 47.52 | $13.40 | 107530 |
| 2023-06-23 | 47.86 | $13.45 | 86213 |
| 2023-06-22 | 48.21 | $13.49 | 83320 |
| 2023-06-21 | 48.37 | $13.54 | 85800 |
| 2023-06-20 | 48.01 | $13.54 | 63800 |
| 2023-06-16 | 47.63 | $13.51 | 98600 |
| 2023-06-15 | 47.65 | $13.54 | 67105 |
| 2023-06-14 | 47.44 | $13.53 | 175139 |
| 2023-06-13 | 47.34 | $13.53 | 55000 |
| 2023-06-12 | 47.23 | $13.45 | 96305 |
| 2023-06-09 | 47.15 | $13.48 | 210600 |
| 2023-06-08 | 47.13 | $13.53 | 76730 |
| 2023-06-07 | 47.02 | $13.45 | 499300 |
| 2023-06-06 | 47.25 | $13.48 | 174300 |
| 2023-06-05 | 47.50 | $13.48 | 75642 |
| 2023-06-02 | 47.76 | $13.45 | 89300 |
| 2023-06-01 | 48.07 | $13.33 | 160113 |
| 2023-05-31 | 48.65 | $13.31 | 59400 |
| 2023-05-30 | 49.42 | $13.36 | 373947 |
| 2023-05-26 | 50.23 | $13.31 | 70920 |
| 2023-05-25 | 50.68 | $13.34 | 98200 |
| 2023-05-24 | 51.19 | $13.40 | 59400 |
| 2023-05-23 | 51.32 | $13.42 | 54125 |
| 2023-05-22 | 50.95 | $13.45 | 55028 |
| 2023-05-19 | 50.56 | $13.42 | 64422 |
| 2023-05-18 | 50.20 | $13.36 | 91103 |
| 2023-05-17 | 49.81 | $13.38 | 71900 |
| 2023-05-16 | 49.68 | $13.35 | 63403 |
| 2023-05-15 | 49.54 | $13.44 | 175042 |
| 2023-05-12 | 49.16 | $13.39 | 43100 |
| 2023-05-11 | 48.77 | $13.41 | 68600 |
| 2023-05-10 | 48.48 | $13.37 | 65620 |
| 2023-05-09 | 48.17 | $13.36 | 88615 |
| 2023-05-08 | 47.91 | $13.38 | 66500 |
| 2023-05-05 | 47.37 | $13.30 | 88300 |
| 2023-05-04 | 46.80 | $13.31 | 91527 |
| 2023-05-03 | 46.41 | $13.35 | 66300 |
| 2023-05-02 | 46.01 | $13.32 | 75500 |
| 2023-05-01 | 45.46 | $13.39 | 30449 |
| 2023-04-28 | 44.52 | $13.29 | 34600 |
| 2023-04-27 | 43.77 | $13.32 | 16926 |
| 2023-04-26 | 43.02 | $13.22 | 100700 |
| 2023-04-25 | 42.23 | $13.27 | 90900 |
| 2023-04-24 | 41.34 | $13.32 | 45700 |
| 2023-04-21 | 40.49 | $13.31 | 42100 |
| 2023-04-20 | 39.62 | $13.24 | 32100 |
| 2023-04-19 | 38.66 | $13.39 | 51000 |
| 2023-04-18 | 37.18 | $13.40 | 72946 |
| 2023-04-17 | 35.61 | $13.32 | 73516 |
| 2023-04-14 | 33.99 | $13.36 | 70817 |
| 2023-04-13 | 32.30 | $13.35 | 88945 |
| 2023-04-12 | 30.52 | $13.29 | 77922 |
| 2023-04-11 | 28.66 | $13.29 | 37000 |
| 2023-04-10 | 26.74 | $13.22 | 51500 |
| 2023-04-06 | 24.71 | $13.30 | 64620 |
| 2023-04-05 | 22.90 | $13.25 | 104200 |
| 2023-04-04 | 21.00 | $13.30 | 213900 |
| 2023-04-03 | 18.76 | $13.26 | 25930 |
| 2023-03-31 | 17.16 | $13.24 | 75444 |
| 2023-03-30 | 15.48 | $13.24 | 87628 |
| 2023-03-29 | 15.55 | $13.17 | 48924 |
| 2023-03-28 | 15.84 | $13.10 | 40000 |
| 2023-03-27 | 16.58 | $13.06 | 73100 |
| 2023-03-24 | 17.26 | $13.08 | 76423 |
| 2023-03-23 | 18.16 | $13.06 | 26424 |
| 2023-03-22 | 18.69 | $13.11 | 44000 |
| 2023-03-21 | 19.20 | $13.18 | 43000 |
| 2023-03-20 | 19.42 | $13.10 | 295100 |
| 2023-03-17 | 20.03 | $13.07 | 88200 |
| 2023-03-16 | 20.63 | $13.17 | 43000 |
| 2023-03-15 | 21.26 | $13.10 | 21000 |
| 2023-03-14 | 22.22 | $13.14 | 50115 |
| 2023-03-13 | 22.89 | $12.99 | 24206 |
| 2023-03-10 | 24.09 | $12.92 | 32800 |
| 2023-03-09 | 25.10 | $13.13 | 72100 |
| 2023-03-08 | 25.04 | $13.18 | 54400 |
| 2023-03-07 | 25.22 | $13.16 | 63204 |
| 2023-03-06 | 25.13 | $13.23 | 29509 |
| 2023-03-03 | 25.30 | $13.24 | 80300 |
| 2023-03-02 | 25.56 | $13.18 | 41400 |
| 2023-03-01 | 26.11 | $13.10 | 13739 |
| 2023-02-28 | 26.98 | $13.12 | 41400 |
| 2023-02-27 | 27.90 | $13.08 | 68411 |
| 2023-02-24 | 28.80 | $13.14 | 42200 |
| 2023-02-23 | 29.70 | $13.15 | 60800 |
| 2023-02-22 | 30.65 | $13.18 | 252100 |
| 2023-02-21 | 31.38 | $13.17 | 116100 |
| 2023-02-17 | 32.04 | $13.24 | 36400 |
| 2023-02-16 | 32.85 | $13.30 | 94834 |
| 2023-02-15 | 32.91 | $13.33 | 15212 |
| 2023-02-14 | 33.01 | $13.29 | 79037 |
| 2023-02-13 | 33.23 | $13.28 | 54000 |
| 2023-02-10 | 33.50 | $13.22 | 14600 |
| 2023-02-09 | 33.97 | $13.23 | 81704 |
| 2023-02-08 | 34.47 | $13.27 | 33706 |
| 2023-02-07 | 34.46 | $13.32 | 62900 |
| 2023-02-06 | 34.46 | $13.25 | 25000 |
| 2023-02-03 | 34.64 | $13.29 | 68300 |
| 2023-02-02 | 34.62 | $13.27 | 39010 |
| 2023-02-01 | 34.70 | $13.31 | 40600 |
| 2023-01-31 | 34.79 | $13.22 | 123542 |
| 2023-01-30 | 35.13 | $13.11 | 97434 |
| 2023-01-27 | 35.70 | $13.24 | 64500 |
| 2023-01-26 | 35.72 | $13.15 | 33514 |
| 2023-01-25 | 35.85 | $13.20 | 102900 |
| 2023-01-24 | 35.98 | $13.20 | 258500 |
| 2023-01-23 | 36.03 | $13.20 | 301700 |
| 2023-01-20 | 36.21 | $13.10 | 100800 |
| 2023-01-19 | 36.56 | $12.95 | 54234 |
| 2023-01-18 | 37.19 | $13.05 | 78200 |
| 2023-01-17 | 37.56 | $13.13 | 30800 |
| 2023-01-13 | 37.50 | $13.06 | 42300 |
| 2023-01-12 | 37.48 | $13.07 | 37200 |
| 2023-01-11 | 37.52 | $12.99 | 30300 |
| 2023-01-10 | 37.74 | $12.89 | 16211 |
| 2023-01-09 | 38.13 | $12.85 | 30000 |
| 2023-01-06 | 38.53 | $12.89 | 42120 |
| 2023-01-05 | 39.10 | $12.72 | 21533 |
| 2023-01-04 | 40.08 | $12.76 | 51900 |
| 2023-01-03 | 41.04 | $12.68 | 43714 |
| 2022-12-30 | 42.05 | $12.69 | 206100 |
| 2022-12-29 | 43.45 | $12.76 | 28900 |
| 2022-12-28 | 44.49 | $12.64 | 70324 |
| 2022-12-27 | 45.69 | $12.71 | 18400 |
| 2022-12-23 | 46.92 | $12.73 | 37200 |
| 2022-12-22 | 48.21 | $12.66 | 21300 |
| 2022-12-21 | 49.65 | $12.86 | 30400 |
| 2022-12-20 | 50.37 | $12.73 | 16900 |
| 2022-12-19 | 51.27 | $12.75 | 40100 |
| 2022-12-16 | 52.12 | $12.69 | 74500 |
| 2022-12-15 | 53.01 | $12.76 | 32900 |
| 2022-12-14 | 53.68 | $12.84 | 59000 |
| 2022-12-13 | 54.36 | $12.80 | 24300 |
| 2022-12-12 | 55.15 | $12.73 | 222913 |
| 2022-12-09 | 56.02 | $12.77 | 105800 |
| 2022-12-08 | 56.82 | $12.75 | 78040 |
| 2022-12-07 | 57.66 | $12.71 | 31400 |
| 2022-12-06 | 58.61 | $12.68 | 149524 |
| 2022-12-05 | 59.60 | $12.74 | 40818 |
| 2022-12-02 | 60.65 | $12.82 | 36302 |
| 2022-12-01 | 60.28 | $12.80 | 29500 |
| 2022-11-30 | 59.91 | $12.79 | 27400 |
| 2022-11-29 | 59.52 | $12.64 | 25600 |
| 2022-11-28 | 59.18 | $12.66 | 15200 |
| 2022-11-25 | 58.82 | $12.68 | 19300 |
| 2022-11-23 | 58.45 | $12.69 | 31111 |
| 2022-11-22 | 58.06 | $12.65 | 14523 |
| 2022-11-21 | 57.45 | $12.59 | 34600 |
| 2022-11-18 | 56.83 | $12.59 | 39731 |
| 2022-11-17 | 56.17 | $12.55 | 22100 |
| 2022-11-16 | 55.51 | $12.57 | 62409 |
| 2022-11-15 | 54.74 | $12.57 | 89134 |
| 2022-11-14 | 53.95 | $12.52 | 46700 |
| 2022-11-11 | 53.13 | $12.51 | 69539 |
| 2022-11-10 | 52.27 | $12.47 | 28900 |
| 2022-11-09 | 51.38 | $12.19 | 43600 |
| 2022-11-08 | 50.49 | $12.31 | 34300 |
| 2022-11-07 | 49.36 | $12.36 | 69746 |
| 2022-11-04 | 48.18 | $12.25 | 68000 |
| 2022-11-03 | 46.97 | $12.12 | 56600 |
| 2022-11-02 | 45.71 | $12.17 | 33803 |
| 2022-11-01 | 44.28 | $12.30 | 9800 |
| 2022-10-31 | 42.65 | $12.27 | 75100 |
| 2022-10-28 | 40.93 | $12.31 | 14300 |
| 2022-10-27 | 39.13 | $12.16 | 30200 |
| 2022-10-26 | 37.25 | $12.19 | 14614 |
| 2022-10-25 | 35.23 | $12.20 | 26200 |
| 2022-10-24 | 33.10 | $12.10 | 23000 |
| 2022-10-21 | 30.88 | $12.02 | 70425 |
| 2022-10-20 | 28.56 | $11.88 | 50332 |
| 2022-10-19 | 26.11 | $11.87 | 48720 |
| 2022-10-18 | 23.54 | $12.00 | 49729 |
| 2022-10-17 | 20.75 | $11.93 | 61800 |
| 2022-10-14 | 17.82 | $11.65 | 63604 |
| 2022-10-13 | 14.74 | $11.93 | 41833 |
| 2022-10-12 | 11.50 | $11.76 | 34434 |
| 2022-10-11 | 7.94 | $11.77 | 23243 |
| 2022-10-10 | 4.20 | $11.81 | 53000 |
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