Is DoubleLine Opportunistic Credit Fund (DBL) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Opportunistic Credit Fund (DBL) research center and poll results.
NYSE : DBL
DoubleLine Opportunistic Credit Fund
$14.01 USD
$0.03 (0.21%)
- Volume
- 79.85K
- Average Volume
- 62.92K
- Market Capitalization
- $277M
- P/E Ratio
- 21.59
- Dividend Yield
- 9.42%
- Price Target
- Year High
- $16.01
- Year Low
- $13.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.98
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.26
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.15
Average
15.70
Maximum
19.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.26 | $14.01 | 80443 |
| 2026-07-17 | 14.28 | $13.98 | 74908 |
| 2026-07-16 | 14.30 | $14.11 | 42400 |
| 2026-07-15 | 14.32 | $14.13 | 42600 |
| 2026-07-14 | 14.33 | $14.25 | 42200 |
| 2026-07-13 | 14.34 | $14.25 | 85604 |
| 2026-07-10 | 14.35 | $14.30 | 38525 |
| 2026-07-09 | 14.36 | $14.30 | 52900 |
| 2026-07-08 | 14.36 | $14.22 | 61500 |
| 2026-07-07 | 14.37 | $14.27 | 75641 |
| 2026-07-06 | 14.37 | $14.32 | 58102 |
| 2026-07-02 | 14.38 | $14.33 | 76542 |
| 2026-07-01 | 14.38 | $14.33 | 69300 |
| 2026-06-30 | 14.38 | $14.38 | 163342 |
| 2026-06-29 | 14.38 | $14.34 | 136400 |
| 2026-06-26 | 14.38 | $14.35 | 96533 |
| 2026-06-25 | 14.38 | $14.36 | 59300 |
| 2026-06-24 | 14.38 | $14.31 | 70600 |
| 2026-06-23 | 14.38 | $14.30 | 50500 |
| 2026-06-22 | 14.38 | $14.34 | 73339 |
| 2026-06-18 | 14.38 | $14.37 | 37300 |
| 2026-06-17 | 14.38 | $14.39 | 54200 |
| 2026-06-16 | 14.36 | $14.50 | 55024 |
| 2026-06-15 | 14.35 | $14.47 | 83500 |
| 2026-06-12 | 14.34 | $14.44 | 31100 |
| 2026-06-11 | 14.34 | $14.41 | 27200 |
| 2026-06-10 | 14.34 | $14.40 | 40111 |
| 2026-06-09 | 14.34 | $14.39 | 41833 |
| 2026-06-08 | 14.34 | $14.36 | 22936 |
| 2026-06-05 | 14.35 | $14.37 | 109736 |
| 2026-06-04 | 14.36 | $14.36 | 25317 |
| 2026-06-03 | 14.37 | $14.39 | 154413 |
| 2026-06-02 | 14.37 | $14.34 | 52900 |
| 2026-06-01 | 14.38 | $14.36 | 34202 |
| 2026-05-29 | 14.38 | $14.41 | 27000 |
| 2026-05-28 | 14.39 | $14.37 | 56928 |
| 2026-05-27 | 14.38 | $14.35 | 37447 |
| 2026-05-26 | 14.38 | $14.32 | 27000 |
| 2026-05-22 | 14.38 | $14.31 | 24200 |
| 2026-05-21 | 14.37 | $14.26 | 31100 |
| 2026-05-20 | 14.38 | $14.31 | 33400 |
| 2026-05-19 | 14.38 | $14.17 | 48220 |
| 2026-05-18 | 14.39 | $14.22 | 53800 |
| 2026-05-15 | 14.41 | $14.29 | 44304 |
| 2026-05-14 | 14.41 | $14.39 | 45034 |
| 2026-05-13 | 14.41 | $14.34 | 71705 |
| 2026-05-12 | 14.42 | $14.46 | 53400 |
| 2026-05-11 | 14.42 | $14.47 | 43400 |
| 2026-05-08 | 14.42 | $14.56 | 38100 |
| 2026-05-07 | 14.41 | $14.50 | 58100 |
| 2026-05-06 | 14.42 | $14.48 | 62542 |
| 2026-05-05 | 14.41 | $14.47 | 57700 |
| 2026-05-04 | 14.41 | $14.48 | 81909 |
| 2026-05-01 | 14.40 | $14.52 | 75951 |
| 2026-04-30 | 14.41 | $14.44 | 65211 |
| 2026-04-29 | 14.42 | $14.33 | 83400 |
| 2026-04-28 | 14.43 | $14.25 | 82600 |
| 2026-04-27 | 14.43 | $14.28 | 106400 |
| 2026-04-24 | 14.42 | $14.27 | 107147 |
| 2026-04-23 | 14.42 | $14.27 | 155214 |
| 2026-04-22 | 14.42 | $14.44 | 85901 |
| 2026-04-21 | 14.42 | $14.43 | 62804 |
| 2026-04-20 | 14.41 | $14.46 | 41706 |
| 2026-04-17 | 14.40 | $14.41 | 260842 |
| 2026-04-16 | 14.41 | $14.40 | 46500 |
| 2026-04-15 | 14.41 | $14.40 | 128204 |
| 2026-04-14 | 14.43 | $14.51 | 109136 |
| 2026-04-13 | 14.44 | $14.46 | 160900 |
| 2026-04-10 | 14.44 | $14.48 | 13839 |
| 2026-04-09 | 14.45 | $14.52 | 71428 |
| 2026-04-08 | 14.45 | $14.47 | 46800 |
| 2026-04-07 | 14.46 | $14.38 | 83900 |
| 2026-04-06 | 14.46 | $14.35 | 341143 |
| 2026-04-02 | 14.48 | $14.56 | 29800 |
| 2026-04-01 | 14.49 | $14.64 | 91136 |
| 2026-03-31 | 14.49 | $14.60 | 73100 |
| 2026-03-30 | 14.51 | $14.20 | 69941 |
| 2026-03-27 | 14.54 | $14.23 | 211500 |
| 2026-03-26 | 14.58 | $14.25 | 49217 |
| 2026-03-25 | 14.61 | $14.30 | 87200 |
| 2026-03-24 | 14.65 | $14.33 | 56600 |
| 2026-03-23 | 14.68 | $14.34 | 44404 |
| 2026-03-20 | 14.71 | $14.26 | 99800 |
| 2026-03-19 | 14.75 | $14.43 | 121900 |
| 2026-03-18 | 14.78 | $14.58 | 133748 |
| 2026-03-17 | 14.80 | $14.65 | 49100 |
| 2026-03-16 | 14.83 | $14.68 | 34200 |
| 2026-03-13 | 14.85 | $14.62 | 116500 |
| 2026-03-12 | 14.87 | $14.57 | 73000 |
| 2026-03-11 | 14.90 | $14.59 | 154506 |
| 2026-03-10 | 14.93 | $14.60 | 67610 |
| 2026-03-09 | 14.96 | $14.49 | 128800 |
| 2026-03-06 | 14.99 | $14.59 | 211200 |
| 2026-03-05 | 15.02 | $14.76 | 83400 |
| 2026-03-04 | 15.04 | $14.82 | 51045 |
| 2026-03-03 | 15.05 | $14.85 | 73504 |
| 2026-03-02 | 15.07 | $14.89 | 88100 |
| 2026-02-27 | 15.08 | $14.94 | 130300 |
| 2026-02-26 | 15.09 | $14.98 | 37236 |
| 2026-02-25 | 15.09 | $15.02 | 41000 |
| 2026-02-24 | 15.09 | $14.97 | 37313 |
| 2026-02-23 | 15.10 | $14.99 | 44600 |
| 2026-02-20 | 15.10 | $15.01 | 47200 |
| 2026-02-19 | 15.11 | $15.04 | 30100 |
| 2026-02-18 | 15.11 | $15.00 | 49000 |
| 2026-02-17 | 15.12 | $15.14 | 55400 |
| 2026-02-13 | 15.12 | $15.12 | 42400 |
| 2026-02-12 | 15.13 | $15.11 | 111429 |
| 2026-02-11 | 15.13 | $15.16 | 150200 |
| 2026-02-10 | 15.14 | $15.14 | 80334 |
| 2026-02-09 | 15.15 | $15.11 | 52800 |
| 2026-02-06 | 15.16 | $15.16 | 75215 |
| 2026-02-05 | 15.16 | $15.16 | 41629 |
| 2026-02-04 | 15.17 | $15.11 | 59500 |
| 2026-02-03 | 15.17 | $15.16 | 57841 |
| 2026-02-02 | 15.17 | $15.12 | 41706 |
| 2026-01-30 | 15.18 | $15.14 | 60200 |
| 2026-01-29 | 15.18 | $15.12 | 73915 |
| 2026-01-28 | 15.19 | $15.02 | 35200 |
| 2026-01-27 | 15.20 | $15.06 | 57800 |
| 2026-01-26 | 15.21 | $15.05 | 100945 |
| 2026-01-23 | 15.21 | $15.10 | 41400 |
| 2026-01-22 | 15.22 | $15.13 | 69449 |
| 2026-01-21 | 15.23 | $15.15 | 55701 |
| 2026-01-20 | 15.23 | $15.10 | 80700 |
| 2026-01-16 | 15.24 | $15.16 | 53700 |
| 2026-01-15 | 15.25 | $15.27 | 41600 |
| 2026-01-14 | 15.25 | $15.19 | 28100 |
| 2026-01-13 | 15.26 | $15.34 | 55334 |
| 2026-01-12 | 15.26 | $15.27 | 51300 |
| 2026-01-09 | 15.26 | $15.29 | 35503 |
| 2026-01-08 | 15.26 | $15.27 | 54026 |
| 2026-01-07 | 15.27 | $15.25 | 47500 |
| 2026-01-06 | 15.27 | $15.23 | 45119 |
| 2026-01-05 | 15.28 | $15.23 | 49900 |
| 2026-01-02 | 15.28 | $15.21 | 52637 |
| 2025-12-31 | 15.29 | $15.25 | 74420 |
| 2025-12-30 | 15.30 | $15.24 | 87800 |
| 2025-12-29 | 15.30 | $15.19 | 85600 |
| 2025-12-26 | 15.31 | $15.19 | 70009 |
| 2025-12-24 | 15.32 | $15.18 | 21600 |
| 2025-12-23 | 15.34 | $15.22 | 41200 |
| 2025-12-22 | 15.34 | $15.27 | 58500 |
| 2025-12-19 | 15.34 | $15.27 | 67943 |
| 2025-12-18 | 15.33 | $15.35 | 78428 |
| 2025-12-17 | 15.33 | $15.22 | 60832 |
| 2025-12-16 | 15.34 | $15.33 | 62700 |
| 2025-12-15 | 15.34 | $15.36 | 78200 |
| 2025-12-12 | 15.34 | $15.31 | 34300 |
| 2025-12-11 | 15.35 | $15.38 | 22600 |
| 2025-12-10 | 15.35 | $15.33 | 79200 |
| 2025-12-09 | 15.36 | $15.38 | 43326 |
| 2025-12-08 | 15.36 | $15.29 | 67600 |
| 2025-12-05 | 15.37 | $15.33 | 31900 |
| 2025-12-04 | 15.38 | $15.36 | 33308 |
| 2025-12-03 | 15.38 | $15.41 | 62100 |
| 2025-12-02 | 15.38 | $15.32 | 35312 |
| 2025-12-01 | 15.38 | $15.40 | 41300 |
| 2025-11-28 | 15.38 | $15.37 | 29233 |
| 2025-11-26 | 15.39 | $15.41 | 44000 |
| 2025-11-25 | 15.39 | $15.48 | 133141 |
| 2025-11-24 | 15.39 | $15.28 | 61541 |
| 2025-11-21 | 15.41 | $15.22 | 50300 |
| 2025-11-20 | 15.42 | $15.16 | 48800 |
| 2025-11-19 | 15.44 | $15.27 | 46725 |
| 2025-11-18 | 15.46 | $15.34 | 38000 |
| 2025-11-17 | 15.47 | $15.35 | 37645 |
| 2025-11-14 | 15.47 | $15.38 | 36106 |
| 2025-11-13 | 15.47 | $15.45 | 36300 |
| 2025-11-12 | 15.47 | $15.50 | 24327 |
| 2025-11-11 | 15.48 | $15.43 | 57710 |
| 2025-11-10 | 15.49 | $15.49 | 66939 |
| 2025-11-07 | 15.50 | $15.49 | 49500 |
| 2025-11-06 | 15.50 | $15.43 | 17836 |
| 2025-11-05 | 15.51 | $15.44 | 20121 |
| 2025-11-04 | 15.51 | $15.38 | 44600 |
| 2025-11-03 | 15.52 | $15.34 | 79607 |
| 2025-10-31 | 15.53 | $15.47 | 40832 |
| 2025-10-30 | 15.53 | $15.43 | 82100 |
| 2025-10-29 | 15.53 | $15.47 | 53700 |
| 2025-10-28 | 15.53 | $15.49 | 36247 |
| 2025-10-27 | 15.54 | $15.57 | 28921 |
| 2025-10-24 | 15.53 | $15.58 | 66600 |
| 2025-10-23 | 15.52 | $15.55 | 274500 |
| 2025-10-22 | 15.51 | $15.62 | 63700 |
| 2025-10-21 | 15.50 | $15.51 | 28400 |
| 2025-10-20 | 15.50 | $15.38 | 545400 |
| 2025-10-17 | 15.51 | $15.43 | 74900 |
| 2025-10-16 | 15.51 | $15.44 | 70648 |
| 2025-10-15 | 15.51 | $15.58 | 77400 |
| 2025-10-14 | 15.51 | $15.71 | 123009 |
| 2025-10-13 | 15.50 | $15.60 | 47500 |
| 2025-10-10 | 15.51 | $15.55 | 44519 |
| 2025-10-09 | 15.51 | $15.59 | 87827 |
| 2025-10-08 | 15.52 | $15.60 | 52400 |
| 2025-10-07 | 15.52 | $15.48 | 33500 |
| 2025-10-06 | 15.53 | $15.45 | 25500 |
| 2025-10-03 | 15.54 | $15.48 | 34000 |
| 2025-10-02 | 15.55 | $15.49 | 53600 |
| 2025-10-01 | 15.55 | $15.51 | 67831 |
| 2025-09-30 | 15.56 | $15.58 | 127600 |
| 2025-09-29 | 15.56 | $15.44 | 72621 |
| 2025-09-26 | 15.56 | $15.40 | 70929 |
| 2025-09-25 | 15.57 | $15.36 | 99100 |
| 2025-09-24 | 15.58 | $15.49 | 86900 |
| 2025-09-23 | 15.58 | $15.52 | 66831 |
| 2025-09-22 | 15.58 | $15.45 | 63600 |
| 2025-09-19 | 15.58 | $15.47 | 52200 |
| 2025-09-18 | 15.57 | $15.48 | 60233 |
| 2025-09-17 | 15.56 | $15.53 | 45525 |
| 2025-09-16 | 15.55 | $15.60 | 50716 |
| 2025-09-15 | 15.54 | $15.67 | 31421 |
| 2025-09-12 | 15.52 | $15.70 | 25300 |
| 2025-09-11 | 15.50 | $15.67 | 30200 |
| 2025-09-10 | 15.48 | $15.63 | 50900 |
| 2025-09-09 | 15.47 | $15.68 | 51731 |
| 2025-09-08 | 15.45 | $15.62 | 57844 |
| 2025-09-05 | 15.44 | $15.64 | 49031 |
| 2025-09-04 | 15.43 | $15.64 | 53803 |
| 2025-09-03 | 15.41 | $15.64 | 308600 |
| 2025-09-02 | 15.40 | $15.50 | 57500 |
| 2025-08-29 | 15.40 | $15.58 | 129200 |
| 2025-08-28 | 15.38 | $15.56 | 93300 |
| 2025-08-27 | 15.37 | $15.55 | 80200 |
| 2025-08-26 | 15.35 | $15.47 | 64526 |
| 2025-08-25 | 15.34 | $15.44 | 26100 |
| 2025-08-22 | 15.33 | $15.43 | 45541 |
| 2025-08-21 | 15.31 | $15.40 | 151836 |
| 2025-08-20 | 15.30 | $15.31 | 21000 |
| 2025-08-19 | 15.29 | $15.32 | 69500 |
| 2025-08-18 | 15.28 | $15.28 | 61700 |
| 2025-08-15 | 15.27 | $15.31 | 44400 |
| 2025-08-14 | 15.26 | $15.36 | 52216 |
| 2025-08-13 | 15.25 | $15.30 | 36800 |
| 2025-08-12 | 15.24 | $15.31 | 99400 |
| 2025-08-11 | 15.24 | $15.34 | 54300 |
| 2025-08-08 | 15.24 | $15.40 | 65630 |
| 2025-08-07 | 15.23 | $15.36 | 27343 |
| 2025-08-06 | 15.23 | $15.42 | 90140 |
| 2025-08-05 | 15.23 | $15.38 | 23231 |
| 2025-08-04 | 15.22 | $15.41 | 57144 |
| 2025-08-01 | 15.22 | $15.31 | 58010 |
| 2025-07-31 | 15.22 | $15.25 | 122110 |
| 2025-07-30 | 15.23 | $15.24 | 146100 |
| 2025-07-29 | 15.24 | $15.20 | 44014 |
| 2025-07-28 | 15.25 | $15.19 | 80300 |
| 2025-07-25 | 15.26 | $15.14 | 43500 |
| 2025-07-24 | 15.28 | $15.11 | 36600 |
| 2025-07-23 | 15.30 | $15.11 | 77843 |
| 2025-07-22 | 15.32 | $15.16 | 70618 |
| 2025-07-21 | 15.33 | $15.10 | 93100 |
| 2025-07-18 | 15.35 | $15.13 | 54328 |
| 2025-07-17 | 15.37 | $15.15 | 123600 |
| 2025-07-16 | 15.39 | $15.13 | 121210 |
| 2025-07-15 | 15.42 | $15.26 | 112200 |
| 2025-07-14 | 15.44 | $15.28 | 174200 |
| 2025-07-11 | 15.46 | $15.32 | 59145 |
| 2025-07-10 | 15.47 | $15.32 | 114000 |
| 2025-07-09 | 15.48 | $15.33 | 128506 |
| 2025-07-08 | 15.49 | $15.30 | 89800 |
| 2025-07-07 | 15.51 | $15.32 | 59438 |
| 2025-07-03 | 15.53 | $15.37 | 104900 |
| 2025-07-02 | 15.54 | $15.39 | 96223 |
| 2025-07-01 | 15.56 | $15.41 | 120700 |
| 2025-06-30 | 15.57 | $15.38 | 187621 |
| 2025-06-27 | 15.58 | $15.44 | 174800 |
| 2025-06-26 | 15.59 | $15.58 | 69500 |
| 2025-06-25 | 15.59 | $15.46 | 48218 |
| 2025-06-24 | 15.59 | $15.47 | 102800 |
| 2025-06-23 | 15.59 | $15.43 | 29500 |
| 2025-06-20 | 15.58 | $15.47 | 67700 |
| 2025-06-18 | 15.58 | $15.53 | 68620 |
| 2025-06-17 | 15.58 | $15.68 | 48345 |
| 2025-06-16 | 15.57 | $15.75 | 58501 |
| 2025-06-13 | 15.55 | $15.61 | 22000 |
| 2025-06-12 | 15.55 | $15.60 | 45527 |
| 2025-06-11 | 15.53 | $15.62 | 84000 |
| 2025-06-10 | 15.52 | $15.51 | 62905 |
| 2025-06-09 | 15.53 | $15.52 | 64000 |
| 2025-06-06 | 15.52 | $15.61 | 23900 |
| 2025-06-05 | 15.52 | $15.70 | 86817 |
| 2025-06-04 | 15.52 | $15.67 | 48200 |
| 2025-06-03 | 15.51 | $15.66 | 45638 |
| 2025-06-02 | 15.50 | $15.74 | 109623 |
| 2025-05-30 | 15.49 | $15.64 | 42129 |
| 2025-05-29 | 15.48 | $15.60 | 29100 |
| 2025-05-28 | 15.48 | $15.44 | 41501 |
| 2025-05-27 | 15.49 | $15.51 | 40600 |
| 2025-05-23 | 15.49 | $15.44 | 21813 |
| 2025-05-22 | 15.49 | $15.31 | 51500 |
| 2025-05-21 | 15.50 | $15.43 | 89300 |
| 2025-05-20 | 15.50 | $15.49 | 62500 |
| 2025-05-19 | 15.49 | $15.49 | 42200 |
| 2025-05-16 | 15.47 | $15.50 | 32100 |
| 2025-05-15 | 15.46 | $15.43 | 205400 |
| 2025-05-14 | 15.45 | $15.35 | 44146 |
| 2025-05-13 | 15.45 | $15.40 | 120738 |
| 2025-05-12 | 15.45 | $15.57 | 27600 |
| 2025-05-09 | 15.43 | $15.50 | 11700 |
| 2025-05-08 | 15.42 | $15.58 | 50334 |
| 2025-05-07 | 15.41 | $15.57 | 45000 |
| 2025-05-06 | 15.39 | $15.47 | 67946 |
| 2025-05-05 | 15.37 | $15.56 | 57700 |
| 2025-05-02 | 15.36 | $15.56 | 40529 |
| 2025-05-01 | 15.36 | $15.46 | 99115 |
| 2025-04-30 | 15.37 | $15.54 | 43900 |
| 2025-04-29 | 15.38 | $15.58 | 55800 |
| 2025-04-28 | 15.38 | $15.57 | 81415 |
| 2025-04-25 | 15.38 | $15.47 | 51800 |
| 2025-04-24 | 15.39 | $15.41 | 39000 |
| 2025-04-23 | 15.39 | $15.43 | 96216 |
| 2025-04-22 | 15.40 | $15.29 | 32400 |
| 2025-04-21 | 15.42 | $15.22 | 61617 |
| 2025-04-17 | 15.43 | $15.31 | 32615 |
| 2025-04-16 | 15.45 | $15.19 | 55021 |
| 2025-04-15 | 15.47 | $15.37 | 30000 |
| 2025-04-14 | 15.49 | $15.35 | 37813 |
| 2025-04-11 | 15.50 | $15.24 | 63500 |
| 2025-04-10 | 15.53 | $15.20 | 138300 |
| 2025-04-09 | 15.55 | $15.46 | 151100 |
| 2025-04-08 | 15.56 | $15.16 | 113800 |
| 2025-04-07 | 15.59 | $15.10 | 118933 |
| 2025-04-04 | 15.61 | $15.28 | 427334 |
| 2025-04-03 | 15.63 | $15.58 | 110046 |
| 2025-04-02 | 15.64 | $15.69 | 35100 |
| 2025-04-01 | 15.64 | $15.62 | 66400 |
| 2025-03-31 | 15.64 | $15.63 | 58102 |
| 2025-03-28 | 15.65 | $15.62 | 67341 |
| 2025-03-27 | 15.65 | $15.57 | 35900 |
| 2025-03-26 | 15.65 | $15.58 | 35105 |
| 2025-03-25 | 15.66 | $15.59 | 55731 |
| 2025-03-24 | 15.66 | $15.54 | 32106 |
| 2025-03-21 | 15.66 | $15.60 | 24800 |
| 2025-03-20 | 15.67 | $15.60 | 19047 |
| 2025-03-19 | 15.67 | $15.61 | 24800 |
| 2025-03-18 | 15.67 | $15.69 | 54412 |
| 2025-03-17 | 15.67 | $15.67 | 84432 |
| 2025-03-14 | 15.68 | $15.73 | 33724 |
| 2025-03-13 | 15.68 | $15.63 | 42307 |
| 2025-03-12 | 15.69 | $15.68 | 41100 |
| 2025-03-11 | 15.70 | $15.69 | 23711 |
| 2025-03-10 | 15.70 | $15.64 | 47134 |
| 2025-03-07 | 15.71 | $15.65 | 30200 |
| 2025-03-06 | 15.72 | $15.70 | 42814 |
| 2025-03-05 | 15.73 | $15.72 | 32037 |
| 2025-03-04 | 15.73 | $15.67 | 33909 |
| 2025-03-03 | 15.74 | $15.72 | 68600 |
| 2025-02-28 | 15.74 | $15.74 | 31700 |
| 2025-02-27 | 15.73 | $15.63 | 81900 |
| 2025-02-26 | 15.73 | $15.60 | 52241 |
| 2025-02-25 | 15.74 | $15.60 | 41547 |
| 2025-02-24 | 15.74 | $15.63 | 92800 |
| 2025-02-21 | 15.74 | $15.70 | 33900 |
| 2025-02-20 | 15.73 | $15.63 | 26422 |
| 2025-02-19 | 15.73 | $15.68 | 39000 |
| 2025-02-18 | 15.72 | $15.77 | 29400 |
| 2025-02-14 | 15.72 | $15.76 | 24300 |
| 2025-02-13 | 15.71 | $15.69 | 90618 |
| 2025-02-12 | 15.71 | $15.83 | 40700 |
| 2025-02-11 | 15.70 | $15.85 | 67700 |
| 2025-02-10 | 15.68 | $15.84 | 37345 |
| 2025-02-07 | 15.67 | $15.85 | 17500 |
| 2025-02-06 | 15.65 | $15.81 | 46800 |
| 2025-02-05 | 15.64 | $15.86 | 50200 |
| 2025-02-04 | 15.63 | $15.80 | 52230 |
| 2025-02-03 | 15.61 | $15.74 | 57127 |
| 2025-01-31 | 15.60 | $15.74 | 76700 |
| 2025-01-30 | 15.59 | $15.67 | 16143 |
| 2025-01-29 | 15.57 | $15.61 | 35900 |
| 2025-01-28 | 15.56 | $15.68 | 22800 |
| 2025-01-27 | 15.55 | $15.68 | 20200 |
| 2025-01-24 | 15.54 | $15.60 | 61900 |
| 2025-01-23 | 15.53 | $15.58 | 46145 |
| 2025-01-22 | 15.52 | $15.59 | 46800 |
| 2025-01-21 | 15.51 | $15.54 | 77210 |
| 2025-01-17 | 15.50 | $15.58 | 28300 |
| 2025-01-16 | 15.50 | $15.58 | 23400 |
| 2025-01-15 | 15.50 | $15.67 | 90902 |
| 2025-01-14 | 15.51 | $15.65 | 44343 |
| 2025-01-13 | 15.51 | $15.61 | 218806 |
| 2025-01-10 | 15.51 | $15.54 | 101800 |
| 2025-01-08 | 15.52 | $15.56 | 36810 |
| 2025-01-07 | 15.53 | $15.54 | 113925 |
| 2025-01-06 | 15.53 | $15.55 | 92305 |
| 2025-01-03 | 15.53 | $15.51 | 25313 |
| 2025-01-02 | 15.53 | $15.51 | 33200 |
| 2024-12-31 | 15.53 | $15.50 | 87613 |
| 2024-12-30 | 15.53 | $15.39 | 40600 |
| 2024-12-27 | 15.54 | $15.38 | 42515 |
| 2024-12-26 | 15.54 | $15.48 | 44800 |
| 2024-12-24 | 15.53 | $15.45 | 41200 |
| 2024-12-23 | 15.53 | $15.40 | 56441 |
| 2024-12-20 | 15.54 | $15.36 | 47907 |
| 2024-12-19 | 15.53 | $15.30 | 56400 |
| 2024-12-18 | 15.53 | $15.38 | 118623 |
| 2024-12-17 | 15.53 | $15.57 | 34218 |
| 2024-12-16 | 15.52 | $15.70 | 46305 |
| 2024-12-13 | 15.49 | $15.74 | 82200 |
| 2024-12-12 | 15.47 | $15.71 | 126600 |
| 2024-12-11 | 15.46 | $15.71 | 42947 |
| 2024-12-10 | 15.45 | $15.69 | 101613 |
| 2024-12-09 | 15.44 | $15.66 | 64019 |
| 2024-12-06 | 15.44 | $15.59 | 37600 |
| 2024-12-05 | 15.43 | $15.56 | 55108 |
| 2024-12-04 | 15.43 | $15.55 | 50718 |
| 2024-12-03 | 15.42 | $15.53 | 36700 |
| 2024-12-02 | 15.42 | $15.50 | 64900 |
| 2024-11-29 | 15.41 | $15.45 | 83500 |
| 2024-11-27 | 15.40 | $15.42 | 61100 |
| 2024-11-26 | 15.39 | $15.40 | 148921 |
| 2024-11-25 | 15.38 | $15.44 | 38542 |
| 2024-11-22 | 15.38 | $15.44 | 105140 |
| 2024-11-21 | 15.37 | $15.30 | 57822 |
| 2024-11-20 | 15.37 | $15.33 | 80800 |
| 2024-11-19 | 15.37 | $15.33 | 42609 |
| 2024-11-18 | 15.37 | $15.28 | 22622 |
| 2024-11-15 | 15.37 | $15.26 | 44900 |
| 2024-11-14 | 15.38 | $15.32 | 57500 |
| 2024-11-13 | 15.39 | $15.40 | 46927 |
| 2024-11-12 | 15.40 | $15.51 | 30315 |
| 2024-11-11 | 15.41 | $15.58 | 71319 |
| 2024-11-08 | 15.41 | $15.61 | 83200 |
| 2024-11-07 | 15.42 | $15.48 | 42721 |
| 2024-11-06 | 15.43 | $15.47 | 94439 |
| 2024-11-05 | 15.44 | $15.43 | 38929 |
| 2024-11-04 | 15.45 | $15.36 | 42900 |
| 2024-11-01 | 15.47 | $15.29 | 114200 |
| 2024-10-31 | 15.50 | $15.38 | 99841 |
| 2024-10-30 | 15.52 | $15.27 | 31737 |
| 2024-10-29 | 15.55 | $15.17 | 92038 |
| 2024-10-28 | 15.59 | $15.29 | 38428 |
| 2024-10-25 | 15.61 | $15.30 | 38600 |
| 2024-10-24 | 15.64 | $15.37 | 70200 |
| 2024-10-23 | 15.66 | $15.28 | 77400 |
| 2024-10-22 | 15.69 | $15.35 | 70000 |
| 2024-10-21 | 15.72 | $15.30 | 421604 |
| 2024-10-18 | 15.74 | $15.49 | 81543 |
| 2024-10-17 | 15.77 | $15.51 | 20300 |
| 2024-10-16 | 15.80 | $15.59 | 81100 |
| 2024-10-15 | 15.82 | $15.66 | 61232 |
| 2024-10-14 | 15.84 | $15.66 | 27211 |
| 2024-10-11 | 15.86 | $15.68 | 32900 |
| 2024-10-10 | 15.88 | $15.72 | 34700 |
| 2024-10-09 | 15.89 | $15.68 | 62443 |
| 2024-10-08 | 15.91 | $15.68 | 37422 |
| 2024-10-07 | 15.92 | $15.73 | 58400 |
| 2024-10-04 | 15.94 | $15.89 | 48002 |
| 2024-10-03 | 15.95 | $15.84 | 51000 |
| 2024-10-02 | 15.95 | $15.86 | 41846 |
| 2024-10-01 | 15.96 | $15.87 | 76745 |
| 2024-09-30 | 15.96 | $15.82 | 72623 |
| 2024-09-27 | 15.95 | $15.87 | 37502 |
| 2024-09-26 | 15.96 | $15.79 | 70700 |
| 2024-09-25 | 15.96 | $15.84 | 52000 |
| 2024-09-24 | 15.96 | $15.83 | 69937 |
| 2024-09-23 | 15.96 | $15.87 | 108000 |
| 2024-09-20 | 15.95 | $15.98 | 59937 |
| 2024-09-19 | 15.94 | $16.04 | 167100 |
| 2024-09-18 | 15.93 | $16.04 | 121611 |
| 2024-09-17 | 15.91 | $16.02 | 143500 |
| 2024-09-16 | 15.90 | $16.13 | 53918 |
| 2024-09-13 | 15.88 | $16.06 | 43022 |
| 2024-09-12 | 15.87 | $16.03 | 76900 |
| 2024-09-11 | 15.85 | $16.03 | 39400 |
| 2024-09-10 | 15.84 | $15.95 | 21637 |
| 2024-09-09 | 15.82 | $16.04 | 49900 |
| 2024-09-06 | 15.81 | $16.02 | 102000 |
| 2024-09-05 | 15.79 | $16.00 | 54733 |
| 2024-09-04 | 15.77 | $15.91 | 17300 |
| 2024-09-03 | 15.75 | $15.84 | 44523 |
| 2024-08-30 | 15.74 | $15.79 | 136520 |
| 2024-08-29 | 15.74 | $15.93 | 80100 |
| 2024-08-28 | 15.73 | $15.82 | 31135 |
| 2024-08-27 | 15.72 | $15.80 | 28000 |
| 2024-08-26 | 15.71 | $15.81 | 61318 |
| 2024-08-23 | 15.69 | $15.84 | 29144 |
| 2024-08-22 | 15.68 | $15.76 | 49700 |
| 2024-08-21 | 15.67 | $15.76 | 36526 |
| 2024-08-20 | 15.65 | $15.73 | 34200 |
| 2024-08-19 | 15.64 | $15.70 | 35200 |
| 2024-08-16 | 15.62 | $15.84 | 23700 |
| 2024-08-15 | 15.61 | $15.70 | 64829 |
| 2024-08-14 | 15.59 | $15.71 | 30300 |
| 2024-08-13 | 15.58 | $15.75 | 31900 |
| 2024-08-12 | 15.58 | $15.65 | 31400 |
| 2024-08-09 | 15.58 | $15.76 | 35664 |
| 2024-08-08 | 15.58 | $15.66 | 27236 |
| 2024-08-07 | 15.57 | $15.58 | 40500 |
| 2024-08-06 | 15.57 | $15.66 | 19100 |
| 2024-08-05 | 15.57 | $15.56 | 99301 |
| 2024-08-02 | 15.56 | $15.83 | 66700 |
| 2024-08-01 | 15.55 | $15.70 | 30800 |
| 2024-07-31 | 15.54 | $15.60 | 42240 |
| 2024-07-30 | 15.53 | $15.61 | 36800 |
| 2024-07-29 | 15.51 | $15.49 | 55700 |
| 2024-07-26 | 15.51 | $15.57 | 25235 |
| 2024-07-25 | 15.49 | $15.52 | 16642 |
| 2024-07-24 | 15.47 | $15.46 | 20809 |
| 2024-07-23 | 15.45 | $15.49 | 16700 |
| 2024-07-22 | 15.43 | $15.34 | 39645 |
| 2024-07-19 | 15.42 | $15.47 | 18601 |
| 2024-07-18 | 15.40 | $15.43 | 21200 |
| 2024-07-17 | 15.38 | $15.50 | 31203 |
| 2024-07-16 | 15.36 | $15.80 | 88300 |
| 2024-07-15 | 15.32 | $15.60 | 40100 |
| 2024-07-12 | 15.30 | $15.65 | 51900 |
| 2024-07-11 | 15.27 | $15.62 | 49702 |
| 2024-07-10 | 15.24 | $15.53 | 19400 |
| 2024-07-09 | 15.21 | $15.61 | 48148 |
| 2024-07-08 | 15.19 | $15.44 | 30400 |
| 2024-07-05 | 15.18 | $15.55 | 35244 |
| 2024-07-03 | 15.16 | $15.47 | 11600 |
| 2024-07-02 | 15.14 | $15.37 | 17718 |
| 2024-07-01 | 15.12 | $15.32 | 38044 |
| 2024-06-28 | 15.11 | $15.36 | 99201 |
| 2024-06-27 | 15.09 | $15.22 | 67400 |
| 2024-06-26 | 15.07 | $15.11 | 28700 |
| 2024-06-25 | 15.06 | $15.12 | 17200 |
| 2024-06-24 | 15.05 | $15.09 | 18116 |
| 2024-06-21 | 15.05 | $15.11 | 20122 |
| 2024-06-20 | 15.05 | $15.09 | 24914 |
| 2024-06-18 | 15.05 | $15.05 | 36600 |
| 2024-06-17 | 15.05 | $15.07 | 17600 |
| 2024-06-14 | 15.06 | $15.07 | 33114 |
| 2024-06-13 | 15.06 | $15.07 | 50500 |
| 2024-06-12 | 15.06 | $15.09 | 18933 |
| 2024-06-11 | 15.07 | $15.09 | 52233 |
| 2024-06-10 | 15.07 | $14.98 | 201700 |
| 2024-06-07 | 15.08 | $15.13 | 41100 |
| 2024-06-06 | 15.09 | $15.23 | 73200 |
| 2024-06-05 | 15.09 | $15.12 | 36400 |
| 2024-06-04 | 15.09 | $15.09 | 38414 |
| 2024-06-03 | 15.10 | $15.03 | 62023 |
| 2024-05-31 | 15.11 | $15.03 | 42739 |
| 2024-05-30 | 15.10 | $14.95 | 45924 |
| 2024-05-29 | 15.11 | $14.82 | 28916 |
| 2024-05-28 | 15.11 | $14.94 | 42931 |
| 2024-05-24 | 15.11 | $15.01 | 58300 |
| 2024-05-23 | 15.11 | $14.97 | 42400 |
| 2024-05-22 | 15.10 | $15.09 | 41738 |
| 2024-05-21 | 15.09 | $15.14 | 30230 |
| 2024-05-20 | 15.08 | $15.13 | 24435 |
| 2024-05-17 | 15.06 | $15.16 | 27707 |
| 2024-05-16 | 15.04 | $15.17 | 48300 |
| 2024-05-15 | 15.02 | $15.12 | 29400 |
| 2024-05-14 | 15.00 | $15.18 | 33935 |
| 2024-05-13 | 14.97 | $15.19 | 23140 |
| 2024-05-10 | 14.94 | $15.19 | 38033 |
| 2024-05-09 | 14.92 | $15.18 | 30917 |
| 2024-05-08 | 14.91 | $15.20 | 26000 |
| 2024-05-07 | 14.90 | $15.21 | 29738 |
| 2024-05-06 | 14.90 | $15.27 | 39500 |
| 2024-05-03 | 14.89 | $15.24 | 65513 |
| 2024-05-02 | 14.89 | $14.92 | 128531 |
| 2024-05-01 | 14.91 | $15.02 | 33600 |
| 2024-04-30 | 14.93 | $14.90 | 38600 |
| 2024-04-29 | 14.95 | $14.91 | 29700 |
| 2024-04-26 | 14.97 | $14.94 | 39314 |
| 2024-04-25 | 14.99 | $14.87 | 58900 |
| 2024-04-24 | 15.01 | $14.87 | 43200 |
| 2024-04-23 | 15.03 | $14.88 | 47025 |
| 2024-04-22 | 15.05 | $14.81 | 58218 |
| 2024-04-19 | 15.07 | $14.72 | 33100 |
| 2024-04-18 | 15.09 | $14.81 | 95120 |
| 2024-04-17 | 15.12 | $14.65 | 180700 |
| 2024-04-16 | 15.15 | $14.65 | 62070 |
| 2024-04-15 | 15.18 | $14.64 | 79900 |
| 2024-04-12 | 15.20 | $14.76 | 83820 |
| 2024-04-11 | 15.23 | $14.89 | 107000 |
| 2024-04-10 | 15.25 | $15.03 | 60441 |
| 2024-04-09 | 15.26 | $15.14 | 38500 |
| 2024-04-08 | 15.26 | $15.24 | 31711 |
| 2024-04-05 | 15.26 | $15.22 | 37603 |
| 2024-04-04 | 15.26 | $15.30 | 42613 |
| 2024-04-03 | 15.26 | $15.28 | 37025 |
| 2024-04-02 | 15.25 | $15.29 | 56800 |
| 2024-04-01 | 15.25 | $15.35 | 30800 |
| 2024-03-28 | 15.24 | $15.42 | 67000 |
| 2024-03-27 | 15.23 | $15.33 | 23400 |
| 2024-03-26 | 15.23 | $15.23 | 48410 |
| 2024-03-25 | 15.22 | $15.23 | 57400 |
| 2024-03-22 | 15.21 | $15.25 | 64300 |
| 2024-03-21 | 15.20 | $15.17 | 79300 |
| 2024-03-20 | 15.20 | $15.25 | 83900 |
| 2024-03-19 | 15.19 | $15.25 | 28246 |
| 2024-03-18 | 15.18 | $15.23 | 25900 |
| 2024-03-15 | 15.18 | $15.22 | 25700 |
| 2024-03-14 | 15.17 | $15.27 | 72800 |
| 2024-03-13 | 15.16 | $15.30 | 41542 |
| 2024-03-12 | 15.15 | $15.28 | 50805 |
| 2024-03-11 | 15.15 | $15.18 | 51600 |
| 2024-03-08 | 15.15 | $15.16 | 89510 |
| 2024-03-07 | 15.16 | $15.26 | 53447 |
| 2024-03-06 | 15.17 | $15.21 | 52402 |
| 2024-03-05 | 15.18 | $15.18 | 45811 |
| 2024-03-04 | 15.19 | $15.20 | 42600 |
| 2024-03-01 | 15.20 | $15.25 | 57800 |
| 2024-02-29 | 15.21 | $15.22 | 50113 |
| 2024-02-28 | 15.22 | $15.18 | 55641 |
| 2024-02-27 | 15.23 | $15.08 | 39322 |
| 2024-02-26 | 15.24 | $15.09 | 33100 |
| 2024-02-23 | 15.26 | $15.10 | 49505 |
| 2024-02-22 | 15.27 | $15.06 | 43200 |
| 2024-02-21 | 15.28 | $15.06 | 53800 |
| 2024-02-20 | 15.28 | $15.09 | 34131 |
| 2024-02-16 | 15.29 | $15.12 | 24400 |
| 2024-02-15 | 15.29 | $15.11 | 36141 |
| 2024-02-14 | 15.29 | $15.05 | 55500 |
| 2024-02-13 | 15.30 | $15.13 | 75311 |
| 2024-02-12 | 15.31 | $15.25 | 43743 |
| 2024-02-09 | 15.32 | $15.22 | 90600 |
| 2024-02-08 | 15.33 | $15.35 | 26500 |
| 2024-02-07 | 15.33 | $15.48 | 114300 |
| 2024-02-06 | 15.33 | $15.47 | 129900 |
| 2024-02-05 | 15.33 | $15.29 | 63900 |
| 2024-02-02 | 15.34 | $15.38 | 55700 |
| 2024-02-01 | 15.34 | $15.41 | 84300 |
| 2024-01-31 | 15.34 | $15.42 | 88800 |
| 2024-01-30 | 15.33 | $15.40 | 46800 |
| 2024-01-29 | 15.33 | $15.39 | 88700 |
| 2024-01-26 | 15.33 | $15.41 | 87806 |
| 2024-01-25 | 15.33 | $15.29 | 110800 |
| 2024-01-24 | 15.33 | $15.24 | 83700 |
| 2024-01-23 | 15.33 | $15.18 | 65926 |
| 2024-01-22 | 15.35 | $15.23 | 29400 |
| 2024-01-19 | 15.36 | $15.13 | 65727 |
| 2024-01-18 | 15.37 | $15.16 | 35813 |
| 2024-01-17 | 15.38 | $15.18 | 52834 |
| 2024-01-16 | 15.39 | $15.28 | 46802 |
| 2024-01-12 | 15.39 | $15.44 | 50836 |
| 2024-01-11 | 15.38 | $15.44 | 43500 |
| 2024-01-10 | 15.36 | $15.46 | 96000 |
| 2024-01-09 | 15.35 | $15.43 | 131300 |
| 2024-01-08 | 15.34 | $15.51 | 37500 |
| 2024-01-05 | 15.31 | $15.42 | 55142 |
| 2024-01-04 | 15.28 | $15.40 | 55300 |
| 2024-01-03 | 15.25 | $15.41 | 38502 |
| 2024-01-02 | 15.22 | $15.26 | 71936 |
| 2023-12-29 | 15.20 | $15.35 | 158600 |
| 2023-12-28 | 15.17 | $15.37 | 51347 |
| 2023-12-27 | 15.14 | $15.32 | 62600 |
| 2023-12-26 | 15.10 | $15.38 | 42100 |
| 2023-12-22 | 15.06 | $15.28 | 47646 |
| 2023-12-21 | 15.03 | $15.53 | 122024 |
| 2023-12-20 | 14.98 | $15.42 | 126800 |
| 2023-12-19 | 14.93 | $15.37 | 85329 |
| 2023-12-18 | 14.89 | $15.40 | 103300 |
| 2023-12-15 | 14.84 | $15.37 | 220424 |
| 2023-12-14 | 14.79 | $15.29 | 104300 |
| 2023-12-13 | 14.74 | $15.15 | 129140 |
| 2023-12-12 | 14.70 | $15.06 | 103800 |
| 2023-12-11 | 14.66 | $15.24 | 95405 |
| 2023-12-08 | 14.61 | $15.19 | 104600 |
| 2023-12-07 | 14.56 | $15.04 | 100523 |
| 2023-12-06 | 14.51 | $14.80 | 36948 |
| 2023-12-05 | 14.48 | $14.84 | 76400 |
| 2023-12-04 | 14.44 | $14.79 | 38748 |
| 2023-12-01 | 14.43 | $14.81 | 60618 |
| 2023-11-30 | 14.41 | $14.76 | 49800 |
| 2023-11-29 | 14.38 | $14.71 | 64500 |
| 2023-11-28 | 14.35 | $14.53 | 50500 |
| 2023-11-27 | 14.32 | $14.60 | 39347 |
| 2023-11-24 | 14.29 | $14.62 | 20800 |
| 2023-11-22 | 14.26 | $14.68 | 66646 |
| 2023-11-21 | 14.22 | $14.42 | 39232 |
| 2023-11-20 | 14.20 | $14.44 | 23900 |
| 2023-11-17 | 14.18 | $14.45 | 52607 |
| 2023-11-16 | 14.17 | $14.38 | 55511 |
| 2023-11-15 | 14.16 | $14.32 | 44000 |
| 2023-11-14 | 14.16 | $14.35 | 46337 |
| 2023-11-13 | 14.15 | $14.23 | 71600 |
| 2023-11-10 | 14.16 | $14.15 | 35000 |
| 2023-11-09 | 14.18 | $14.20 | 55900 |
| 2023-11-08 | 14.18 | $14.16 | 41901 |
| 2023-11-07 | 14.20 | $14.20 | 69603 |
| 2023-11-06 | 14.22 | $14.08 | 149219 |
| 2023-11-03 | 14.24 | $14.41 | 73935 |
| 2023-11-02 | 14.24 | $14.57 | 111401 |
| 2023-11-01 | 14.24 | $14.18 | 56400 |
| 2023-10-31 | 14.25 | $14.02 | 132108 |
| 2023-10-30 | 14.27 | $13.97 | 57205 |
| 2023-10-27 | 14.29 | $14.03 | 90300 |
| 2023-10-26 | 14.31 | $13.92 | 65049 |
| 2023-10-25 | 14.34 | $14.00 | 78700 |
| 2023-10-24 | 14.36 | $13.87 | 112700 |
| 2023-10-23 | 14.39 | $14.01 | 55400 |
| 2023-10-20 | 14.41 | $14.26 | 66200 |
| 2023-10-19 | 14.42 | $14.22 | 112500 |
| 2023-10-18 | 14.43 | $14.29 | 70836 |
| 2023-10-17 | 14.44 | $14.30 | 41141 |
| 2023-10-16 | 14.45 | $14.42 | 32500 |
| 2023-10-13 | 14.45 | $14.40 | 32800 |
| 2023-10-12 | 14.46 | $14.36 | 45213 |
| 2023-10-11 | 14.46 | $14.50 | 50435 |
| 2023-10-10 | 14.44 | $14.56 | 78000 |
| 2023-10-09 | 14.43 | $14.47 | 69700 |
| 2023-10-06 | 14.42 | $14.46 | 58049 |
| 2023-10-05 | 14.41 | $14.46 | 52900 |
| 2023-10-04 | 14.41 | $14.50 | 43600 |
| 2023-10-03 | 14.39 | $14.32 | 114700 |
| 2023-10-02 | 14.40 | $14.39 | 37704 |
| 2023-09-29 | 14.40 | $14.58 | 86900 |
| 2023-09-28 | 14.38 | $14.42 | 43400 |
| 2023-09-27 | 14.38 | $14.42 | 72037 |
| 2023-09-26 | 14.37 | $14.39 | 49718 |
| 2023-09-25 | 14.36 | $14.45 | 54100 |
| 2023-09-22 | 14.34 | $14.53 | 38800 |
| 2023-09-21 | 14.32 | $14.42 | 58620 |
| 2023-09-20 | 14.31 | $14.47 | 79100 |
| 2023-09-19 | 14.30 | $14.46 | 85200 |
| 2023-09-18 | 14.28 | $14.52 | 93820 |
| 2023-09-15 | 14.26 | $14.43 | 174700 |
| 2023-09-14 | 14.25 | $14.36 | 118093 |
| 2023-09-13 | 14.26 | $14.16 | 36800 |
| 2023-09-12 | 14.28 | $14.39 | 15325 |
| 2023-09-11 | 14.29 | $14.28 | 27331 |
| 2023-09-08 | 14.31 | $14.32 | 12200 |
| 2023-09-07 | 14.32 | $14.33 | 19000 |
| 2023-09-06 | 14.33 | $14.23 | 35544 |
| 2023-09-05 | 14.35 | $14.39 | 22900 |
| 2023-09-01 | 14.35 | $14.42 | 63900 |
| 2023-08-31 | 14.35 | $14.28 | 58907 |
| 2023-08-30 | 14.36 | $14.29 | 37425 |
| 2023-08-29 | 14.36 | $14.23 | 33349 |
| 2023-08-28 | 14.38 | $14.20 | 77700 |
| 2023-08-25 | 14.38 | $14.17 | 40821 |
| 2023-08-24 | 14.39 | $14.14 | 53700 |
| 2023-08-23 | 14.40 | $14.17 | 42428 |
| 2023-08-22 | 14.41 | $14.16 | 34616 |
| 2023-08-21 | 14.42 | $14.12 | 57836 |
| 2023-08-18 | 14.43 | $14.22 | 57342 |
| 2023-08-17 | 14.43 | $14.23 | 96100 |
| 2023-08-16 | 14.43 | $14.42 | 57200 |
| 2023-08-15 | 14.43 | $14.56 | 70749 |
| 2023-08-14 | 14.43 | $14.63 | 36400 |
| 2023-08-11 | 14.42 | $14.65 | 33329 |
| 2023-08-10 | 14.41 | $14.65 | 22618 |
| 2023-08-09 | 14.40 | $14.51 | 13300 |
| 2023-08-08 | 14.41 | $14.55 | 74835 |
| 2023-08-07 | 14.42 | $14.47 | 24636 |
| 2023-08-04 | 14.45 | $14.39 | 17300 |
| 2023-08-03 | 14.46 | $14.39 | 22014 |
| 2023-08-02 | 14.48 | $14.43 | 30000 |
| 2023-08-01 | 14.49 | $14.44 | 64900 |
| 2023-07-31 | 14.50 | $14.38 | 163400 |
| 2023-07-28 | 14.50 | $14.38 | 38900 |
| 2023-07-27 | 14.51 | $14.26 | 57703 |
| 2023-07-26 | 14.52 | $14.36 | 37100 |
| 2023-07-25 | 14.53 | $14.27 | 43613 |
| 2023-07-24 | 14.54 | $14.31 | 166847 |
| 2023-07-21 | 14.55 | $14.36 | 48706 |
| 2023-07-20 | 14.55 | $14.26 | 71407 |
| 2023-07-19 | 14.56 | $14.44 | 32236 |
| 2023-07-18 | 14.55 | $14.44 | 41840 |
| 2023-07-17 | 14.56 | $14.45 | 34200 |
| 2023-07-14 | 14.56 | $14.39 | 46200 |
| 2023-07-13 | 14.57 | $14.44 | 155100 |
| 2023-07-12 | 14.58 | $14.80 | 29400 |
| 2023-07-11 | 14.58 | $14.83 | 31027 |
| 2023-07-10 | 14.57 | $14.90 | 46000 |
| 2023-07-07 | 14.55 | $14.73 | 36100 |
| 2023-07-06 | 14.56 | $14.63 | 33900 |
| 2023-07-05 | 14.57 | $14.75 | 49628 |
| 2023-07-03 | 14.57 | $14.55 | 18400 |
| 2023-06-30 | 14.59 | $14.51 | 32800 |
| 2023-06-29 | 14.62 | $14.48 | 31102 |
| 2023-06-28 | 14.64 | $14.48 | 39611 |
| 2023-06-27 | 14.66 | $14.52 | 29507 |
| 2023-06-26 | 14.67 | $14.48 | 24400 |
| 2023-06-23 | 14.67 | $14.56 | 55800 |
| 2023-06-22 | 14.67 | $14.38 | 27340 |
| 2023-06-21 | 14.68 | $14.37 | 47617 |
| 2023-06-20 | 14.70 | $14.39 | 36100 |
| 2023-06-16 | 14.71 | $14.54 | 33000 |
| 2023-06-15 | 14.71 | $14.53 | 49702 |
| 2023-06-14 | 14.72 | $14.59 | 39835 |
| 2023-06-13 | 14.71 | $14.59 | 51200 |
| 2023-06-12 | 14.71 | $14.70 | 32000 |
| 2023-06-09 | 14.70 | $14.62 | 24500 |
| 2023-06-08 | 14.70 | $14.67 | 77300 |
| 2023-06-07 | 14.68 | $14.85 | 13000 |
| 2023-06-06 | 14.66 | $14.75 | 20300 |
| 2023-06-05 | 14.64 | $14.79 | 39147 |
| 2023-06-02 | 14.64 | $15.09 | 54542 |
| 2023-06-01 | 14.60 | $15.00 | 45145 |
| 2023-05-31 | 14.57 | $14.94 | 47120 |
| 2023-05-30 | 14.53 | $14.85 | 33339 |
| 2023-05-26 | 14.50 | $14.63 | 50610 |
| 2023-05-25 | 14.49 | $14.56 | 34100 |
| 2023-05-24 | 14.48 | $14.55 | 51843 |
| 2023-05-23 | 14.48 | $14.61 | 54200 |
| 2023-05-22 | 14.47 | $14.66 | 26916 |
| 2023-05-19 | 14.45 | $14.64 | 26500 |
| 2023-05-18 | 14.43 | $14.59 | 18024 |
| 2023-05-17 | 14.42 | $14.64 | 60100 |
| 2023-05-16 | 14.41 | $14.52 | 32600 |
| 2023-05-15 | 14.41 | $14.54 | 15522 |
| 2023-05-12 | 14.39 | $14.49 | 20500 |
| 2023-05-11 | 14.37 | $14.56 | 61401 |
| 2023-05-10 | 14.37 | $14.35 | 22045 |
| 2023-05-09 | 14.37 | $14.38 | 16100 |
| 2023-05-08 | 14.37 | $14.45 | 28400 |
| 2023-05-05 | 14.37 | $14.71 | 29416 |
| 2023-05-04 | 14.36 | $14.39 | 28100 |
| 2023-05-03 | 14.37 | $14.31 | 58408 |
| 2023-05-02 | 14.38 | $14.23 | 21200 |
| 2023-05-01 | 14.39 | $14.24 | 102000 |
| 2023-04-28 | 14.39 | $14.42 | 30400 |
| 2023-04-27 | 14.37 | $14.41 | 21616 |
| 2023-04-26 | 14.36 | $14.37 | 20449 |
| 2023-04-25 | 14.34 | $14.42 | 43702 |
| 2023-04-24 | 14.32 | $14.30 | 27000 |
| 2023-04-21 | 14.31 | $14.32 | 9700 |
| 2023-04-20 | 14.30 | $14.42 | 22300 |
| 2023-04-19 | 14.29 | $14.45 | 35900 |
| 2023-04-18 | 14.28 | $14.35 | 59100 |
| 2023-04-17 | 14.28 | $14.20 | 28632 |
| 2023-04-14 | 14.30 | $14.21 | 38500 |
| 2023-04-13 | 14.33 | $14.47 | 41200 |
| 2023-04-12 | 14.36 | $14.37 | 27218 |
| 2023-04-11 | 14.37 | $14.40 | 21100 |
| 2023-04-10 | 14.38 | $14.49 | 13624 |
| 2023-04-06 | 14.37 | $14.52 | 28039 |
| 2023-04-05 | 14.37 | $14.54 | 18807 |
| 2023-04-04 | 14.37 | $14.42 | 23702 |
| 2023-04-03 | 14.38 | $14.44 | 93914 |
| 2023-03-31 | 14.40 | $14.18 | 69200 |
| 2023-03-30 | 14.43 | $14.07 | 202800 |
| 2023-03-29 | 14.46 | $14.17 | 32700 |
| 2023-03-28 | 14.48 | $14.09 | 45100 |
| 2023-03-27 | 14.52 | $14.06 | 49637 |
| 2023-03-24 | 14.55 | $14.07 | 74832 |
| 2023-03-23 | 14.59 | $14.10 | 26300 |
| 2023-03-22 | 14.63 | $14.11 | 46200 |
| 2023-03-21 | 14.66 | $14.25 | 89229 |
| 2023-03-20 | 14.69 | $14.47 | 42800 |
| 2023-03-17 | 14.71 | $14.62 | 47800 |
| 2023-03-16 | 14.73 | $14.83 | 39813 |
| 2023-03-15 | 14.75 | $14.90 | 51219 |
| 2023-03-14 | 14.77 | $14.64 | 21800 |
| 2023-03-13 | 14.80 | $14.53 | 68300 |
| 2023-03-10 | 14.83 | $14.43 | 82028 |
| 2023-03-09 | 14.86 | $14.40 | 64405 |
| 2023-03-08 | 14.90 | $14.65 | 16700 |
| 2023-03-07 | 14.93 | $14.66 | 27104 |
| 2023-03-06 | 14.97 | $14.69 | 41200 |
| 2023-03-03 | 15.01 | $14.85 | 34700 |
| 2023-03-02 | 15.05 | $14.62 | 37000 |
| 2023-03-01 | 15.09 | $14.70 | 44338 |
| 2023-02-28 | 15.12 | $14.76 | 63900 |
| 2023-02-27 | 15.15 | $14.78 | 69200 |
| 2023-02-24 | 15.18 | $14.88 | 54904 |
| 2023-02-23 | 15.21 | $14.86 | 42120 |
| 2023-02-22 | 15.24 | $14.77 | 30230 |
| 2023-02-21 | 15.28 | $14.69 | 47100 |
| 2023-02-17 | 15.32 | $14.91 | 45937 |
| 2023-02-16 | 15.34 | $15.05 | 39737 |
| 2023-02-15 | 15.35 | $15.24 | 28436 |
| 2023-02-14 | 15.37 | $15.26 | 73900 |
| 2023-02-13 | 15.39 | $15.21 | 33946 |
| 2023-02-10 | 15.40 | $15.12 | 15700 |
| 2023-02-09 | 15.42 | $15.10 | 54500 |
| 2023-02-08 | 15.44 | $15.23 | 29800 |
| 2023-02-07 | 15.44 | $15.30 | 34600 |
| 2023-02-06 | 15.44 | $15.34 | 98812 |
| 2023-02-03 | 15.43 | $15.58 | 42900 |
| 2023-02-02 | 15.40 | $15.57 | 101243 |
| 2023-02-01 | 15.36 | $15.41 | 115022 |
| 2023-01-31 | 15.33 | $15.38 | 34200 |
| 2023-01-30 | 15.30 | $15.32 | 34300 |
| 2023-01-27 | 15.28 | $15.43 | 178800 |
| 2023-01-26 | 15.23 | $15.51 | 63400 |
| 2023-01-25 | 15.20 | $15.36 | 45826 |
| 2023-01-24 | 15.18 | $15.54 | 83900 |
| 2023-01-23 | 15.15 | $15.44 | 69837 |
| 2023-01-20 | 15.12 | $15.43 | 32800 |
| 2023-01-19 | 15.10 | $15.29 | 65800 |
| 2023-01-18 | 15.08 | $15.58 | 73241 |
| 2023-01-17 | 15.04 | $15.57 | 62200 |
| 2023-01-13 | 15.01 | $15.53 | 74900 |
| 2023-01-12 | 14.96 | $15.52 | 95200 |
| 2023-01-11 | 14.92 | $15.37 | 42800 |
| 2023-01-10 | 14.88 | $15.28 | 49609 |
| 2023-01-09 | 14.83 | $15.39 | 129700 |
| 2023-01-06 | 14.79 | $15.02 | 56515 |
| 2023-01-05 | 14.77 | $14.96 | 63240 |
| 2023-01-04 | 14.76 | $14.78 | 109700 |
| 2023-01-03 | 14.76 | $14.91 | 20647 |
| 2022-12-30 | 14.76 | $14.85 | 87800 |
| 2022-12-29 | 14.76 | $14.76 | 97400 |
| 2022-12-28 | 14.76 | $14.57 | 129600 |
| 2022-12-27 | 14.77 | $14.79 | 96700 |
| 2022-12-23 | 14.77 | $14.96 | 78000 |
| 2022-12-22 | 14.76 | $14.90 | 68300 |
| 2022-12-21 | 14.76 | $15.01 | 60620 |
| 2022-12-20 | 14.75 | $14.88 | 42646 |
| 2022-12-19 | 14.73 | $14.89 | 137900 |
| 2022-12-16 | 14.71 | $14.86 | 65800 |
| 2022-12-15 | 14.68 | $14.89 | 162500 |
| 2022-12-14 | 14.67 | $14.56 | 74941 |
| 2022-12-13 | 14.67 | $14.74 | 68708 |
| 2022-12-12 | 14.67 | $14.58 | 40700 |
| 2022-12-09 | 14.67 | $14.29 | 171943 |
| 2022-12-08 | 14.68 | $14.55 | 71732 |
| 2022-12-07 | 14.66 | $14.63 | 62629 |
| 2022-12-06 | 14.65 | $14.70 | 74927 |
| 2022-12-05 | 14.63 | $14.96 | 29947 |
| 2022-12-02 | 14.61 | $14.90 | 38419 |
| 2022-12-01 | 14.60 | $14.84 | 54900 |
| 2022-11-30 | 14.57 | $14.71 | 61520 |
| 2022-11-29 | 14.56 | $14.67 | 43500 |
| 2022-11-28 | 14.55 | $14.83 | 81700 |
| 2022-11-25 | 14.53 | $14.83 | 6100 |
| 2022-11-23 | 14.50 | $14.79 | 98542 |
| 2022-11-22 | 14.48 | $14.80 | 62831 |
| 2022-11-21 | 14.48 | $14.60 | 46500 |
| 2022-11-18 | 14.47 | $14.49 | 44300 |
| 2022-11-17 | 14.48 | $14.32 | 42001 |
| 2022-11-16 | 14.48 | $14.57 | 41900 |
| 2022-11-15 | 14.48 | $14.65 | 88700 |
| 2022-11-14 | 14.47 | $14.78 | 103400 |
| 2022-11-11 | 14.42 | $14.44 | 23400 |
| 2022-11-10 | 14.39 | $14.46 | 90500 |
| 2022-11-09 | 14.37 | $14.27 | 24100 |
| 2022-11-08 | 14.36 | $14.37 | 22819 |
| 2022-11-07 | 14.36 | $14.39 | 94100 |
| 2022-11-04 | 14.36 | $14.55 | 49600 |
| 2022-11-03 | 14.35 | $14.58 | 82201 |
| 2022-11-02 | 14.34 | $14.26 | 54918 |
| 2022-11-01 | 14.36 | $14.45 | 19900 |
| 2022-10-31 | 14.36 | $14.55 | 46100 |
| 2022-10-28 | 14.37 | $14.39 | 36100 |
| 2022-10-27 | 14.37 | $14.29 | 46048 |
| 2022-10-26 | 14.38 | $14.38 | 73204 |
| 2022-10-25 | 14.39 | $14.77 | 39124 |
| 2022-10-24 | 14.36 | $14.46 | 69139 |
| 2022-10-21 | 14.35 | $14.62 | 106524 |
| 2022-10-20 | 14.35 | $14.39 | 138224 |
| 2022-10-19 | 14.36 | $14.52 | 199831 |
| 2022-10-18 | 14.37 | $14.39 | 184606 |
| 2022-10-17 | 14.40 | $13.85 | 42113 |
| 2022-10-14 | 14.47 | $13.91 | 35000 |
| 2022-10-13 | 14.54 | $14.02 | 54000 |
| 2022-10-12 | 14.58 | $14.08 | 34600 |
| 2022-10-11 | 14.62 | $14.29 | 77000 |
| 2022-10-10 | 14.67 | $14.35 | 11041 |
| 2022-10-07 | 14.71 | $14.46 | 36226 |
| 2022-10-06 | 14.75 | $14.46 | 29828 |
| 2022-10-05 | 14.79 | $14.58 | 76534 |
| 2022-10-04 | 14.83 | $14.52 | 70438 |
| 2022-10-03 | 14.88 | $14.70 | 58300 |
| 2022-09-30 | 14.92 | $14.45 | 72700 |
| 2022-09-29 | 14.97 | $14.45 | 119532 |
| 2022-09-28 | 15.03 | $14.57 | 87247 |
| 2022-09-27 | 15.08 | $14.13 | 48901 |
| 2022-09-26 | 15.16 | $14.27 | 87343 |
| 2022-09-23 | 15.24 | $14.63 | 118410 |
| 2022-09-22 | 15.31 | $14.60 | 50700 |
| 2022-09-21 | 15.37 | $14.65 | 115617 |
| 2022-09-20 | 15.44 | $15.01 | 166000 |
| 2022-09-19 | 15.49 | $15.24 | 99400 |
| 2022-09-16 | 15.53 | $15.26 | 258200 |
| 2022-09-15 | 15.57 | $14.86 | 40200 |
| 2022-09-14 | 15.62 | $15.00 | 24400 |
| 2022-09-13 | 15.66 | $15.18 | 34548 |
| 2022-09-12 | 15.71 | $15.27 | 17500 |
| 2022-09-09 | 15.75 | $15.20 | 29813 |
| 2022-09-08 | 15.79 | $15.25 | 27800 |
| 2022-09-07 | 15.83 | $15.43 | 15700 |
| 2022-09-06 | 15.87 | $15.40 | 33100 |
| 2022-09-02 | 15.91 | $15.54 | 17200 |
| 2022-09-01 | 15.94 | $15.50 | 42328 |
| 2022-08-31 | 15.97 | $15.59 | 19836 |
| 2022-08-30 | 16.00 | $15.52 | 25627 |
| 2022-08-29 | 16.04 | $15.83 | 18319 |
| 2022-08-26 | 16.06 | $15.91 | 19200 |
| 2022-08-25 | 16.06 | $15.91 | 7000 |
| 2022-08-24 | 16.04 | $15.94 | 18131 |
| 2022-08-23 | 16.02 | $16.03 | 28000 |
| 2022-08-22 | 15.99 | $15.93 | 31127 |
| 2022-08-19 | 15.97 | $16.06 | 27500 |
| 2022-08-18 | 15.95 | $16.07 | 29832 |
| 2022-08-17 | 15.92 | $15.88 | 43300 |
| 2022-08-16 | 15.90 | $15.85 | 69036 |
| 2022-08-15 | 15.87 | $16.10 | 41200 |
| 2022-08-12 | 15.83 | $16.08 | 14500 |
| 2022-08-11 | 15.79 | $16.05 | 52100 |
| 2022-08-10 | 15.75 | $15.95 | 48624 |
| 2022-08-09 | 15.72 | $16.23 | 10118 |
| 2022-08-08 | 15.68 | $16.14 | 29500 |
| 2022-08-05 | 15.65 | $16.17 | 36728 |
| 2022-08-04 | 15.62 | $16.19 | 52133 |
| 2022-08-03 | 15.61 | $16.18 | 30706 |
| 2022-08-02 | 15.61 | $16.27 | 58000 |
| 2022-08-01 | 15.58 | $16.18 | 52015 |
| 2022-07-29 | 15.55 | $15.93 | 96809 |
| 2022-07-28 | 15.54 | $15.64 | 21743 |
| 2022-07-27 | 15.52 | $15.40 | 37202 |
| 2022-07-26 | 15.51 | $15.57 | 26033 |
| 2022-07-25 | 15.51 | $15.50 | 10700 |
| 2022-07-22 | 15.52 | $15.58 | 17205 |
| 2022-07-21 | 15.53 | $15.50 | 20838 |
| 2022-07-20 | 15.53 | $15.39 | 21600 |
| 2022-07-19 | 15.54 | $15.33 | 25607 |
| 2022-07-18 | 15.55 | $15.29 | 28600 |
| 2022-07-15 | 15.57 | $15.27 | 31139 |
| 2022-07-14 | 15.59 | $15.34 | 15500 |
| 2022-07-13 | 15.60 | $15.26 | 23700 |
| 2022-07-12 | 15.61 | $15.48 | 18707 |
| 2022-07-11 | 15.63 | $15.54 | 21400 |
| 2022-07-08 | 15.65 | $15.61 | 20941 |
| 2022-07-07 | 15.66 | $15.95 | 29300 |
| 2022-07-06 | 15.65 | $16.12 | 50200 |
| 2022-07-05 | 15.64 | $15.76 | 36900 |
| 2022-07-01 | 15.64 | $15.63 | 66433 |
| 2022-06-30 | 15.65 | $15.58 | 60018 |
| 2022-06-29 | 15.66 | $15.35 | 70800 |
| 2022-06-28 | 15.68 | $15.13 | 277700 |
| 2022-06-27 | 15.72 | $15.54 | 17402 |
| 2022-06-24 | 15.74 | $15.73 | 40500 |
| 2022-06-23 | 15.74 | $15.77 | 53000 |
| 2022-06-22 | 15.74 | $15.54 | 32700 |
| 2022-06-21 | 15.76 | $15.59 | 27600 |
| 2022-06-17 | 15.76 | $15.58 | 14729 |
| 2022-06-16 | 15.77 | $15.64 | 60210 |
| 2022-06-15 | 15.76 | $15.65 | 34009 |
| 2022-06-14 | 15.75 | $15.56 | 33500 |
| 2022-06-13 | 15.75 | $15.54 | 84400 |
| 2022-06-10 | 15.74 | $15.82 | 67138 |
| 2022-06-09 | 15.74 | $15.82 | 23900 |
| 2022-06-08 | 15.73 | $15.87 | 32140 |
| 2022-06-07 | 15.73 | $15.87 | 28920 |
| 2022-06-06 | 15.72 | $15.78 | 62000 |
| 2022-06-03 | 15.74 | $15.72 | 21340 |
| 2022-06-02 | 15.77 | $15.84 | 32142 |
| 2022-06-01 | 15.80 | $15.79 | 35300 |
| 2022-05-31 | 15.84 | $15.76 | 24917 |
| 2022-05-27 | 15.87 | $16.00 | 41721 |
| 2022-05-26 | 15.88 | $15.94 | 47827 |
| 2022-05-25 | 15.92 | $15.66 | 59017 |
| 2022-05-24 | 15.97 | $15.78 | 72700 |
| 2022-05-23 | 16.01 | $15.90 | 28744 |
| 2022-05-20 | 16.03 | $15.70 | 44647 |
| 2022-05-19 | 16.06 | $15.71 | 61700 |
| 2022-05-18 | 16.11 | $15.51 | 72219 |
| 2022-05-17 | 16.16 | $15.52 | 59922 |
| 2022-05-16 | 16.21 | $15.48 | 56800 |
| 2022-05-13 | 16.27 | $15.41 | 80700 |
| 2022-05-12 | 16.32 | $15.69 | 59103 |
| 2022-05-11 | 16.39 | $15.60 | 93100 |
| 2022-05-10 | 16.46 | $15.86 | 80433 |
| 2022-05-09 | 16.49 | $15.81 | 75600 |
| 2022-05-06 | 16.53 | $16.17 | 55600 |
| 2022-05-05 | 16.55 | $16.25 | 67622 |
| 2022-05-04 | 16.56 | $16.52 | 58700 |
| 2022-05-03 | 16.56 | $16.44 | 33300 |
| 2022-05-02 | 16.58 | $16.51 | 84820 |
| 2022-04-29 | 16.60 | $16.19 | 119005 |
| 2022-04-28 | 16.63 | $16.67 | 31801 |
| 2022-04-27 | 16.63 | $16.74 | 100300 |
| 2022-04-26 | 16.63 | $16.46 | 91639 |
| 2022-04-25 | 16.63 | $16.37 | 36026 |
| 2022-04-22 | 16.62 | $16.36 | 36200 |
| 2022-04-21 | 16.65 | $16.62 | 38800 |
| 2022-04-20 | 16.66 | $16.60 | 35900 |
| 2022-04-19 | 16.69 | $16.47 | 28223 |
| 2022-04-18 | 16.72 | $16.57 | 45900 |
| 2022-04-14 | 16.76 | $16.54 | 44858 |
| 2022-04-13 | 16.79 | $17.02 | 102803 |
| 2022-04-12 | 16.80 | $17.03 | 291004 |
| 2022-04-11 | 16.79 | $16.42 | 62202 |
| 2022-04-08 | 16.81 | $16.56 | 33441 |
| 2022-04-07 | 16.84 | $16.72 | 118200 |
| 2022-04-06 | 16.86 | $16.34 | 110700 |
| 2022-04-05 | 16.91 | $16.57 | 27934 |
| 2022-04-04 | 16.94 | $16.92 | 44200 |
| 2022-04-01 | 16.96 | $16.81 | 90600 |
| 2022-03-31 | 16.98 | $16.76 | 70900 |
| 2022-03-30 | 17.01 | $16.70 | 59737 |
| 2022-03-29 | 17.04 | $16.79 | 131000 |
| 2022-03-28 | 17.07 | $16.42 | 163700 |
| 2022-03-25 | 17.11 | $16.26 | 768200 |
| 2022-03-24 | 17.16 | $16.85 | 64312 |
| 2022-03-23 | 17.18 | $16.93 | 76646 |
| 2022-03-22 | 17.20 | $17.04 | 89102 |
| 2022-03-21 | 17.21 | $17.23 | 38929 |
| 2022-03-18 | 17.22 | $17.25 | 45905 |
| 2022-03-17 | 17.23 | $17.25 | 30025 |
| 2022-03-16 | 17.24 | $17.08 | 96600 |
| 2022-03-15 | 17.26 | $16.99 | 29519 |
| 2022-03-14 | 17.28 | $16.75 | 31500 |
| 2022-03-11 | 17.32 | $17.14 | 42900 |
| 2022-03-10 | 17.36 | $17.18 | 89846 |
| 2022-03-09 | 17.40 | $17.18 | 89800 |
| 2022-03-08 | 17.44 | $17.35 | 172032 |
| 2022-03-07 | 17.46 | $17.25 | 36823 |
| 2022-03-04 | 17.50 | $17.25 | 64120 |
| 2022-03-03 | 17.54 | $17.28 | 183929 |
| 2022-03-02 | 17.58 | $17.31 | 129500 |
| 2022-03-01 | 17.62 | $17.31 | 110419 |
| 2022-02-28 | 17.66 | $17.33 | 35200 |
| 2022-02-25 | 17.69 | $17.26 | 74708 |
| 2022-02-24 | 17.73 | $17.25 | 63540 |
| 2022-02-23 | 17.76 | $17.27 | 56315 |
| 2022-02-22 | 17.80 | $17.31 | 45600 |
| 2022-02-18 | 17.85 | $17.46 | 25600 |
| 2022-02-17 | 17.90 | $17.37 | 43205 |
| 2022-02-16 | 17.95 | $17.41 | 33647 |
| 2022-02-15 | 17.99 | $17.48 | 121416 |
| 2022-02-14 | 18.05 | $17.43 | 94800 |
| 2022-02-11 | 18.11 | $17.55 | 91800 |
| 2022-02-10 | 18.17 | $17.90 | 67320 |
| 2022-02-09 | 18.23 | $17.99 | 30000 |
| 2022-02-08 | 18.29 | $17.95 | 34800 |
| 2022-02-07 | 18.35 | $17.93 | 35100 |
| 2022-02-04 | 18.41 | $18.02 | 137447 |
| 2022-02-03 | 18.46 | $18.02 | 20327 |
| 2022-02-02 | 18.51 | $18.09 | 62026 |
| 2022-02-01 | 18.55 | $18.10 | 89246 |
| 2022-01-31 | 18.60 | $18.02 | 31708 |
| 2022-01-28 | 18.65 | $17.97 | 86900 |
| 2022-01-27 | 18.71 | $18.01 | 29900 |
| 2022-01-26 | 18.76 | $17.99 | 99429 |
| 2022-01-25 | 18.80 | $18.07 | 113508 |
| 2022-01-24 | 18.84 | $18.21 | 90540 |
| 2022-01-21 | 18.87 | $18.40 | 71724 |
| 2022-01-20 | 18.89 | $18.36 | 27817 |
| 2022-01-19 | 18.91 | $18.35 | 19134 |
| 2022-01-18 | 18.93 | $18.56 | 20619 |
| 2022-01-14 | 18.95 | $18.64 | 36000 |
| 2022-01-13 | 18.96 | $18.78 | 17900 |
| 2022-01-12 | 18.96 | $19.16 | 73248 |
| 2022-01-11 | 18.96 | $19.26 | 23800 |
| 2022-01-10 | 18.94 | $19.08 | 57224 |
| 2022-01-07 | 18.93 | $19.11 | 14700 |
| 2022-01-06 | 18.92 | $18.94 | 52100 |
| 2022-01-05 | 18.92 | $19.03 | 39905 |
| 2022-01-04 | 18.92 | $19.01 | 32500 |
| 2022-01-03 | 18.92 | $18.98 | 32700 |
| 2021-12-31 | 18.93 | $19.17 | 92531 |
| 2021-12-30 | 18.92 | $19.12 | 68521 |
| 2021-12-29 | 18.93 | $18.92 | 125920 |
| 2021-12-28 | 18.93 | $18.85 | 88739 |
| 2021-12-27 | 18.95 | $18.89 | 111000 |
| 2021-12-23 | 18.96 | $18.81 | 96000 |
| 2021-12-22 | 18.98 | $18.75 | 93517 |
| 2021-12-21 | 19.00 | $18.76 | 41221 |
| 2021-12-20 | 19.03 | $18.71 | 73721 |
| 2021-12-17 | 19.06 | $18.93 | 30700 |
| 2021-12-16 | 19.08 | $18.98 | 53733 |
| 2021-12-15 | 19.09 | $18.81 | 44400 |
| 2021-12-14 | 19.12 | $19.02 | 129400 |
| 2021-12-13 | 19.13 | $18.89 | 51314 |
| 2021-12-10 | 19.15 | $18.92 | 27341 |
| 2021-12-09 | 19.17 | $18.94 | 48400 |
| 2021-12-08 | 19.19 | $18.99 | 35900 |
| 2021-12-07 | 19.22 | $19.02 | 25300 |
| 2021-12-06 | 19.24 | $19.02 | 31000 |
| 2021-12-03 | 19.26 | $19.04 | 45400 |
| 2021-12-02 | 19.29 | $19.03 | 103600 |
| 2021-12-01 | 19.32 | $19.22 | 47900 |
| 2021-11-30 | 19.34 | $19.10 | 26300 |
| 2021-11-29 | 19.36 | $19.13 | 21400 |
| 2021-11-26 | 19.38 | $19.11 | 28447 |
| 2021-11-24 | 19.40 | $19.14 | 60200 |
| 2021-11-23 | 19.41 | $19.25 | 48539 |
| 2021-11-22 | 19.43 | $19.37 | 103600 |
| 2021-11-19 | 19.43 | $19.29 | 34300 |
| 2021-11-18 | 19.43 | $19.28 | 30922 |
| 2021-11-17 | 19.44 | $19.26 | 43142 |
| 2021-11-16 | 19.46 | $19.30 | 46539 |
| 2021-11-15 | 19.47 | $19.27 | 32538 |
| 2021-11-12 | 19.49 | $19.28 | 12900 |
| 2021-11-11 | 19.52 | $19.41 | 9305 |
| 2021-11-10 | 19.54 | $19.35 | 83009 |
| 2021-11-09 | 19.56 | $19.44 | 23417 |
| 2021-11-08 | 19.57 | $19.49 | 29345 |
| 2021-11-05 | 19.58 | $19.46 | 77021 |
| 2021-11-04 | 19.60 | $19.61 | 40800 |
| 2021-11-03 | 19.60 | $19.64 | 25100 |
| 2021-11-02 | 19.61 | $19.56 | 45116 |
| 2021-11-01 | 19.61 | $19.55 | 37300 |
| 2021-10-29 | 19.63 | $19.51 | 52300 |
| 2021-10-28 | 19.64 | $19.50 | 126100 |
| 2021-10-27 | 19.65 | $19.42 | 22500 |
| 2021-10-26 | 19.66 | $19.52 | 22849 |
| 2021-10-25 | 19.66 | $19.36 | 37911 |
| 2021-10-22 | 19.68 | $19.46 | 15500 |
| 2021-10-21 | 19.70 | $19.49 | 40400 |
| 2021-10-20 | 19.72 | $19.49 | 46100 |
| 2021-10-19 | 19.73 | $19.60 | 25200 |
| 2021-10-18 | 19.74 | $19.73 | 27026 |
| 2021-10-15 | 19.74 | $19.77 | 36400 |
| 2021-10-14 | 19.74 | $19.93 | 67246 |
| 2021-10-13 | 19.73 | $19.59 | 14500 |
| 2021-10-12 | 19.74 | $19.73 | 28800 |
| 2021-10-11 | 19.74 | $19.69 | 24322 |
| 2021-10-08 | 19.74 | $19.76 | 14400 |
| 2021-10-07 | 19.75 | $19.73 | 16400 |
| 2021-10-06 | 19.75 | $19.73 | 19700 |
| 2021-10-05 | 19.75 | $19.69 | 21300 |
| 2021-10-04 | 19.76 | $19.82 | 31900 |
| 2021-10-01 | 19.76 | $19.75 | 20307 |
| 2021-09-30 | 19.76 | $19.72 | 24633 |
| 2021-09-29 | 19.76 | $19.58 | 43046 |
| 2021-09-28 | 19.77 | $19.60 | 65502 |
| 2021-09-27 | 19.78 | $19.83 | 58309 |
| 2021-09-24 | 19.78 | $19.82 | 36946 |
| 2021-09-23 | 19.77 | $19.80 | 10710 |
| 2021-09-22 | 19.77 | $19.82 | 30500 |
| 2021-09-21 | 19.76 | $19.75 | 9300 |
| 2021-09-20 | 19.76 | $19.67 | 49900 |
| 2021-09-17 | 19.76 | $19.77 | 7919 |
| 2021-09-16 | 19.76 | $19.75 | 15200 |
| 2021-09-15 | 19.76 | $19.72 | 29944 |
| 2021-09-14 | 19.77 | $19.80 | 18836 |
| 2021-09-13 | 19.77 | $19.77 | 40702 |
| 2021-09-10 | 19.78 | $19.80 | 20443 |
| 2021-09-09 | 19.79 | $19.79 | 34222 |
| 2021-09-08 | 19.80 | $19.81 | 18800 |
| 2021-09-07 | 19.80 | $19.76 | 32128 |
| 2021-09-03 | 19.82 | $19.79 | 29010 |
| 2021-09-02 | 19.82 | $19.77 | 15400 |
| 2021-09-01 | 19.83 | $19.79 | 59900 |
| 2021-08-31 | 19.84 | $19.82 | 29508 |
| 2021-08-30 | 19.85 | $19.76 | 26217 |
| 2021-08-27 | 19.85 | $19.80 | 33735 |
| 2021-08-26 | 19.85 | $19.70 | 51300 |
| 2021-08-25 | 19.86 | $19.72 | 15600 |
| 2021-08-24 | 19.87 | $19.73 | 54127 |
| 2021-08-23 | 19.87 | $19.71 | 36500 |
| 2021-08-20 | 19.88 | $19.73 | 33303 |
| 2021-08-19 | 19.89 | $19.72 | 40900 |
| 2021-08-18 | 19.90 | $19.78 | 33500 |
| 2021-08-17 | 19.90 | $19.83 | 28600 |
| 2021-08-16 | 19.90 | $19.89 | 23923 |
| 2021-08-13 | 19.89 | $19.94 | 18834 |
| 2021-08-12 | 19.89 | $20.00 | 27228 |
| 2021-08-11 | 19.88 | $19.88 | 27809 |
| 2021-08-10 | 19.88 | $19.97 | 24245 |
| 2021-08-09 | 19.87 | $20.00 | 35906 |
| 2021-08-06 | 19.87 | $19.93 | 20239 |
| 2021-08-05 | 19.87 | $19.96 | 24400 |
| 2021-08-04 | 19.86 | $19.94 | 17311 |
| 2021-08-03 | 19.86 | $19.91 | 11500 |
| 2021-08-02 | 19.85 | $19.86 | 18300 |
| 2021-07-30 | 19.85 | $19.85 | 25033 |
| 2021-07-29 | 19.86 | $19.87 | 13103 |
| 2021-07-28 | 19.87 | $19.93 | 12548 |
| 2021-07-27 | 19.87 | $19.78 | 11042 |
| 2021-07-26 | 19.87 | $19.83 | 37900 |
| 2021-07-23 | 19.87 | $19.95 | 24214 |
| 2021-07-22 | 19.85 | $19.83 | 32900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.23
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.18
Average
15.70
Maximum
19.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.23 | $14.01 | 80443 |
| 2026-07-17 | 14.25 | $13.98 | 74908 |
| 2026-07-16 | 14.28 | $14.11 | 42400 |
| 2026-07-15 | 14.30 | $14.13 | 42600 |
| 2026-07-14 | 14.32 | $14.25 | 42200 |
| 2026-07-13 | 14.32 | $14.25 | 85604 |
| 2026-07-10 | 14.33 | $14.30 | 38525 |
| 2026-07-09 | 14.33 | $14.30 | 52900 |
| 2026-07-08 | 14.34 | $14.22 | 61500 |
| 2026-07-07 | 14.35 | $14.27 | 75641 |
| 2026-07-06 | 14.36 | $14.32 | 58102 |
| 2026-07-02 | 14.36 | $14.33 | 76542 |
| 2026-07-01 | 14.37 | $14.33 | 69300 |
| 2026-06-30 | 14.37 | $14.38 | 163342 |
| 2026-06-29 | 14.37 | $14.34 | 136400 |
| 2026-06-26 | 14.37 | $14.35 | 96533 |
| 2026-06-25 | 14.37 | $14.36 | 59300 |
| 2026-06-24 | 14.37 | $14.31 | 70600 |
| 2026-06-23 | 14.38 | $14.30 | 50500 |
| 2026-06-22 | 14.39 | $14.34 | 73339 |
| 2026-06-18 | 14.39 | $14.37 | 37300 |
| 2026-06-17 | 14.40 | $14.39 | 54200 |
| 2026-06-16 | 14.40 | $14.50 | 55024 |
| 2026-06-15 | 14.39 | $14.47 | 83500 |
| 2026-06-12 | 14.38 | $14.44 | 31100 |
| 2026-06-11 | 14.37 | $14.41 | 27200 |
| 2026-06-10 | 14.37 | $14.40 | 40111 |
| 2026-06-09 | 14.36 | $14.39 | 41833 |
| 2026-06-08 | 14.36 | $14.36 | 22936 |
| 2026-06-05 | 14.36 | $14.37 | 109736 |
| 2026-06-04 | 14.36 | $14.36 | 25317 |
| 2026-06-03 | 14.36 | $14.39 | 154413 |
| 2026-06-02 | 14.36 | $14.34 | 52900 |
| 2026-06-01 | 14.36 | $14.36 | 34202 |
| 2026-05-29 | 14.36 | $14.41 | 27000 |
| 2026-05-28 | 14.35 | $14.37 | 56928 |
| 2026-05-27 | 14.35 | $14.35 | 37447 |
| 2026-05-26 | 14.35 | $14.32 | 27000 |
| 2026-05-22 | 14.36 | $14.31 | 24200 |
| 2026-05-21 | 14.36 | $14.26 | 31100 |
| 2026-05-20 | 14.37 | $14.31 | 33400 |
| 2026-05-19 | 14.38 | $14.17 | 48220 |
| 2026-05-18 | 14.40 | $14.22 | 53800 |
| 2026-05-15 | 14.42 | $14.29 | 44304 |
| 2026-05-14 | 14.43 | $14.39 | 45034 |
| 2026-05-13 | 14.44 | $14.34 | 71705 |
| 2026-05-12 | 14.45 | $14.46 | 53400 |
| 2026-05-11 | 14.45 | $14.47 | 43400 |
| 2026-05-08 | 14.44 | $14.56 | 38100 |
| 2026-05-07 | 14.43 | $14.50 | 58100 |
| 2026-05-06 | 14.43 | $14.48 | 62542 |
| 2026-05-05 | 14.42 | $14.47 | 57700 |
| 2026-05-04 | 14.41 | $14.48 | 81909 |
| 2026-05-01 | 14.41 | $14.52 | 75951 |
| 2026-04-30 | 14.40 | $14.44 | 65211 |
| 2026-04-29 | 14.39 | $14.33 | 83400 |
| 2026-04-28 | 14.40 | $14.25 | 82600 |
| 2026-04-27 | 14.41 | $14.28 | 106400 |
| 2026-04-24 | 14.43 | $14.27 | 107147 |
| 2026-04-23 | 14.44 | $14.27 | 155214 |
| 2026-04-22 | 14.46 | $14.44 | 85901 |
| 2026-04-21 | 14.46 | $14.43 | 62804 |
| 2026-04-20 | 14.47 | $14.46 | 41706 |
| 2026-04-17 | 14.47 | $14.41 | 260842 |
| 2026-04-16 | 14.47 | $14.40 | 46500 |
| 2026-04-15 | 14.48 | $14.40 | 128204 |
| 2026-04-14 | 14.49 | $14.51 | 109136 |
| 2026-04-13 | 14.49 | $14.46 | 160900 |
| 2026-04-10 | 14.49 | $14.48 | 13839 |
| 2026-04-09 | 14.49 | $14.52 | 71428 |
| 2026-04-08 | 14.49 | $14.47 | 46800 |
| 2026-04-07 | 14.49 | $14.38 | 83900 |
| 2026-04-06 | 14.50 | $14.35 | 341143 |
| 2026-04-02 | 14.52 | $14.56 | 29800 |
| 2026-04-01 | 14.52 | $14.64 | 91136 |
| 2026-03-31 | 14.50 | $14.60 | 73100 |
| 2026-03-30 | 14.49 | $14.20 | 69941 |
| 2026-03-27 | 14.52 | $14.23 | 211500 |
| 2026-03-26 | 14.56 | $14.25 | 49217 |
| 2026-03-25 | 14.59 | $14.30 | 87200 |
| 2026-03-24 | 14.62 | $14.33 | 56600 |
| 2026-03-23 | 14.65 | $14.34 | 44404 |
| 2026-03-20 | 14.68 | $14.26 | 99800 |
| 2026-03-19 | 14.73 | $14.43 | 121900 |
| 2026-03-18 | 14.76 | $14.58 | 133748 |
| 2026-03-17 | 14.78 | $14.65 | 49100 |
| 2026-03-16 | 14.79 | $14.68 | 34200 |
| 2026-03-13 | 14.80 | $14.62 | 116500 |
| 2026-03-12 | 14.82 | $14.57 | 73000 |
| 2026-03-11 | 14.85 | $14.59 | 154506 |
| 2026-03-10 | 14.87 | $14.60 | 67610 |
| 2026-03-09 | 14.90 | $14.49 | 128800 |
| 2026-03-06 | 14.94 | $14.59 | 211200 |
| 2026-03-05 | 14.98 | $14.76 | 83400 |
| 2026-03-04 | 15.00 | $14.82 | 51045 |
| 2026-03-03 | 15.02 | $14.85 | 73504 |
| 2026-03-02 | 15.04 | $14.89 | 88100 |
| 2026-02-27 | 15.06 | $14.94 | 130300 |
| 2026-02-26 | 15.07 | $14.98 | 37236 |
| 2026-02-25 | 15.08 | $15.02 | 41000 |
| 2026-02-24 | 15.09 | $14.97 | 37313 |
| 2026-02-23 | 15.10 | $14.99 | 44600 |
| 2026-02-20 | 15.11 | $15.01 | 47200 |
| 2026-02-19 | 15.12 | $15.04 | 30100 |
| 2026-02-18 | 15.13 | $15.00 | 49000 |
| 2026-02-17 | 15.14 | $15.14 | 55400 |
| 2026-02-13 | 15.14 | $15.12 | 42400 |
| 2026-02-12 | 15.15 | $15.11 | 111429 |
| 2026-02-11 | 15.15 | $15.16 | 150200 |
| 2026-02-10 | 15.15 | $15.14 | 80334 |
| 2026-02-09 | 15.15 | $15.11 | 52800 |
| 2026-02-06 | 15.15 | $15.16 | 75215 |
| 2026-02-05 | 15.15 | $15.16 | 41629 |
| 2026-02-04 | 15.15 | $15.11 | 59500 |
| 2026-02-03 | 15.16 | $15.16 | 57841 |
| 2026-02-02 | 15.16 | $15.12 | 41706 |
| 2026-01-30 | 15.16 | $15.14 | 60200 |
| 2026-01-29 | 15.16 | $15.12 | 73915 |
| 2026-01-28 | 15.17 | $15.02 | 35200 |
| 2026-01-27 | 15.18 | $15.06 | 57800 |
| 2026-01-26 | 15.20 | $15.05 | 100945 |
| 2026-01-23 | 15.21 | $15.10 | 41400 |
| 2026-01-22 | 15.22 | $15.13 | 69449 |
| 2026-01-21 | 15.23 | $15.15 | 55701 |
| 2026-01-20 | 15.24 | $15.10 | 80700 |
| 2026-01-16 | 15.26 | $15.16 | 53700 |
| 2026-01-15 | 15.27 | $15.27 | 41600 |
| 2026-01-14 | 15.27 | $15.19 | 28100 |
| 2026-01-13 | 15.27 | $15.34 | 55334 |
| 2026-01-12 | 15.27 | $15.27 | 51300 |
| 2026-01-09 | 15.27 | $15.29 | 35503 |
| 2026-01-08 | 15.26 | $15.27 | 54026 |
| 2026-01-07 | 15.26 | $15.25 | 47500 |
| 2026-01-06 | 15.26 | $15.23 | 45119 |
| 2026-01-05 | 15.27 | $15.23 | 49900 |
| 2026-01-02 | 15.27 | $15.21 | 52637 |
| 2025-12-31 | 15.28 | $15.25 | 74420 |
| 2025-12-30 | 15.28 | $15.24 | 87800 |
| 2025-12-29 | 15.29 | $15.19 | 85600 |
| 2025-12-26 | 15.30 | $15.19 | 70009 |
| 2025-12-24 | 15.31 | $15.18 | 21600 |
| 2025-12-23 | 15.32 | $15.22 | 41200 |
| 2025-12-22 | 15.33 | $15.27 | 58500 |
| 2025-12-19 | 15.34 | $15.27 | 67943 |
| 2025-12-18 | 15.35 | $15.35 | 78428 |
| 2025-12-17 | 15.34 | $15.22 | 60832 |
| 2025-12-16 | 15.36 | $15.33 | 62700 |
| 2025-12-15 | 15.36 | $15.36 | 78200 |
| 2025-12-12 | 15.36 | $15.31 | 34300 |
| 2025-12-11 | 15.37 | $15.38 | 22600 |
| 2025-12-10 | 15.37 | $15.33 | 79200 |
| 2025-12-09 | 15.37 | $15.38 | 43326 |
| 2025-12-08 | 15.37 | $15.29 | 67600 |
| 2025-12-05 | 15.38 | $15.33 | 31900 |
| 2025-12-04 | 15.38 | $15.36 | 33308 |
| 2025-12-03 | 15.38 | $15.41 | 62100 |
| 2025-12-02 | 15.38 | $15.32 | 35312 |
| 2025-12-01 | 15.39 | $15.40 | 41300 |
| 2025-11-28 | 15.38 | $15.37 | 29233 |
| 2025-11-26 | 15.39 | $15.41 | 44000 |
| 2025-11-25 | 15.38 | $15.48 | 133141 |
| 2025-11-24 | 15.37 | $15.28 | 61541 |
| 2025-11-21 | 15.38 | $15.22 | 50300 |
| 2025-11-20 | 15.40 | $15.16 | 48800 |
| 2025-11-19 | 15.43 | $15.27 | 46725 |
| 2025-11-18 | 15.44 | $15.34 | 38000 |
| 2025-11-17 | 15.45 | $15.35 | 37645 |
| 2025-11-14 | 15.46 | $15.38 | 36106 |
| 2025-11-13 | 15.47 | $15.45 | 36300 |
| 2025-11-12 | 15.48 | $15.50 | 24327 |
| 2025-11-11 | 15.47 | $15.43 | 57710 |
| 2025-11-10 | 15.48 | $15.49 | 66939 |
| 2025-11-07 | 15.48 | $15.49 | 49500 |
| 2025-11-06 | 15.47 | $15.43 | 17836 |
| 2025-11-05 | 15.48 | $15.44 | 20121 |
| 2025-11-04 | 15.48 | $15.38 | 44600 |
| 2025-11-03 | 15.49 | $15.34 | 79607 |
| 2025-10-31 | 15.51 | $15.47 | 40832 |
| 2025-10-30 | 15.52 | $15.43 | 82100 |
| 2025-10-29 | 15.52 | $15.47 | 53700 |
| 2025-10-28 | 15.53 | $15.49 | 36247 |
| 2025-10-27 | 15.53 | $15.57 | 28921 |
| 2025-10-24 | 15.53 | $15.58 | 66600 |
| 2025-10-23 | 15.52 | $15.55 | 274500 |
| 2025-10-22 | 15.52 | $15.62 | 63700 |
| 2025-10-21 | 15.51 | $15.51 | 28400 |
| 2025-10-20 | 15.51 | $15.38 | 545400 |
| 2025-10-17 | 15.53 | $15.43 | 74900 |
| 2025-10-16 | 15.54 | $15.44 | 70648 |
| 2025-10-15 | 15.55 | $15.58 | 77400 |
| 2025-10-14 | 15.54 | $15.71 | 123009 |
| 2025-10-13 | 15.52 | $15.60 | 47500 |
| 2025-10-10 | 15.52 | $15.55 | 44519 |
| 2025-10-09 | 15.51 | $15.59 | 87827 |
| 2025-10-08 | 15.51 | $15.60 | 52400 |
| 2025-10-07 | 15.50 | $15.48 | 33500 |
| 2025-10-06 | 15.50 | $15.45 | 25500 |
| 2025-10-03 | 15.50 | $15.48 | 34000 |
| 2025-10-02 | 15.50 | $15.49 | 53600 |
| 2025-10-01 | 15.51 | $15.51 | 67831 |
| 2025-09-30 | 15.51 | $15.58 | 127600 |
| 2025-09-29 | 15.50 | $15.44 | 72621 |
| 2025-09-26 | 15.50 | $15.40 | 70929 |
| 2025-09-25 | 15.51 | $15.36 | 99100 |
| 2025-09-24 | 15.53 | $15.49 | 86900 |
| 2025-09-23 | 15.53 | $15.52 | 66831 |
| 2025-09-22 | 15.54 | $15.45 | 63600 |
| 2025-09-19 | 15.55 | $15.47 | 52200 |
| 2025-09-18 | 15.55 | $15.48 | 60233 |
| 2025-09-17 | 15.56 | $15.53 | 45525 |
| 2025-09-16 | 15.56 | $15.60 | 50716 |
| 2025-09-15 | 15.56 | $15.67 | 31421 |
| 2025-09-12 | 15.55 | $15.70 | 25300 |
| 2025-09-11 | 15.53 | $15.67 | 30200 |
| 2025-09-10 | 15.52 | $15.63 | 50900 |
| 2025-09-09 | 15.51 | $15.68 | 51731 |
| 2025-09-08 | 15.49 | $15.62 | 57844 |
| 2025-09-05 | 15.47 | $15.64 | 49031 |
| 2025-09-04 | 15.46 | $15.64 | 53803 |
| 2025-09-03 | 15.44 | $15.64 | 308600 |
| 2025-09-02 | 15.42 | $15.50 | 57500 |
| 2025-08-29 | 15.41 | $15.58 | 129200 |
| 2025-08-28 | 15.39 | $15.56 | 93300 |
| 2025-08-27 | 15.37 | $15.55 | 80200 |
| 2025-08-26 | 15.35 | $15.47 | 64526 |
| 2025-08-25 | 15.34 | $15.44 | 26100 |
| 2025-08-22 | 15.33 | $15.43 | 45541 |
| 2025-08-21 | 15.32 | $15.40 | 151836 |
| 2025-08-20 | 15.31 | $15.31 | 21000 |
| 2025-08-19 | 15.31 | $15.32 | 69500 |
| 2025-08-18 | 15.31 | $15.28 | 61700 |
| 2025-08-15 | 15.31 | $15.31 | 44400 |
| 2025-08-14 | 15.31 | $15.36 | 52216 |
| 2025-08-13 | 15.31 | $15.30 | 36800 |
| 2025-08-12 | 15.31 | $15.31 | 99400 |
| 2025-08-11 | 15.31 | $15.34 | 54300 |
| 2025-08-08 | 15.30 | $15.40 | 65630 |
| 2025-08-07 | 15.29 | $15.36 | 27343 |
| 2025-08-06 | 15.29 | $15.42 | 90140 |
| 2025-08-05 | 15.27 | $15.38 | 23231 |
| 2025-08-04 | 15.26 | $15.41 | 57144 |
| 2025-08-01 | 15.25 | $15.31 | 58010 |
| 2025-07-31 | 15.24 | $15.25 | 122110 |
| 2025-07-30 | 15.24 | $15.24 | 146100 |
| 2025-07-29 | 15.24 | $15.20 | 44014 |
| 2025-07-28 | 15.24 | $15.19 | 80300 |
| 2025-07-25 | 15.25 | $15.14 | 43500 |
| 2025-07-24 | 15.26 | $15.11 | 36600 |
| 2025-07-23 | 15.27 | $15.11 | 77843 |
| 2025-07-22 | 15.29 | $15.16 | 70618 |
| 2025-07-21 | 15.31 | $15.10 | 93100 |
| 2025-07-18 | 15.33 | $15.13 | 54328 |
| 2025-07-17 | 15.35 | $15.15 | 123600 |
| 2025-07-16 | 15.37 | $15.13 | 121210 |
| 2025-07-15 | 15.39 | $15.26 | 112200 |
| 2025-07-14 | 15.41 | $15.28 | 174200 |
| 2025-07-11 | 15.42 | $15.32 | 59145 |
| 2025-07-10 | 15.43 | $15.32 | 114000 |
| 2025-07-09 | 15.44 | $15.33 | 128506 |
| 2025-07-08 | 15.46 | $15.30 | 89800 |
| 2025-07-07 | 15.47 | $15.32 | 59438 |
| 2025-07-03 | 15.49 | $15.37 | 104900 |
| 2025-07-02 | 15.50 | $15.39 | 96223 |
| 2025-07-01 | 15.51 | $15.41 | 120700 |
| 2025-06-30 | 15.52 | $15.38 | 187621 |
| 2025-06-27 | 15.54 | $15.44 | 174800 |
| 2025-06-26 | 15.55 | $15.58 | 69500 |
| 2025-06-25 | 15.54 | $15.46 | 48218 |
| 2025-06-24 | 15.55 | $15.47 | 102800 |
| 2025-06-23 | 15.56 | $15.43 | 29500 |
| 2025-06-20 | 15.58 | $15.47 | 67700 |
| 2025-06-18 | 15.59 | $15.53 | 68620 |
| 2025-06-17 | 15.59 | $15.68 | 48345 |
| 2025-06-16 | 15.58 | $15.75 | 58501 |
| 2025-06-13 | 15.57 | $15.61 | 22000 |
| 2025-06-12 | 15.56 | $15.60 | 45527 |
| 2025-06-11 | 15.56 | $15.62 | 84000 |
| 2025-06-10 | 15.55 | $15.51 | 62905 |
| 2025-06-09 | 15.56 | $15.52 | 64000 |
| 2025-06-06 | 15.56 | $15.61 | 23900 |
| 2025-06-05 | 15.55 | $15.70 | 86817 |
| 2025-06-04 | 15.54 | $15.67 | 48200 |
| 2025-06-03 | 15.52 | $15.66 | 45638 |
| 2025-06-02 | 15.51 | $15.74 | 109623 |
| 2025-05-30 | 15.49 | $15.64 | 42129 |
| 2025-05-29 | 15.47 | $15.60 | 29100 |
| 2025-05-28 | 15.46 | $15.44 | 41501 |
| 2025-05-27 | 15.46 | $15.51 | 40600 |
| 2025-05-23 | 15.45 | $15.44 | 21813 |
| 2025-05-22 | 15.45 | $15.31 | 51500 |
| 2025-05-21 | 15.47 | $15.43 | 89300 |
| 2025-05-20 | 15.47 | $15.49 | 62500 |
| 2025-05-19 | 15.47 | $15.49 | 42200 |
| 2025-05-16 | 15.47 | $15.50 | 32100 |
| 2025-05-15 | 15.47 | $15.43 | 205400 |
| 2025-05-14 | 15.47 | $15.35 | 44146 |
| 2025-05-13 | 15.48 | $15.40 | 120738 |
| 2025-05-12 | 15.49 | $15.57 | 27600 |
| 2025-05-09 | 15.48 | $15.50 | 11700 |
| 2025-05-08 | 15.48 | $15.58 | 50334 |
| 2025-05-07 | 15.47 | $15.57 | 45000 |
| 2025-05-06 | 15.46 | $15.47 | 67946 |
| 2025-05-05 | 15.46 | $15.56 | 57700 |
| 2025-05-02 | 15.45 | $15.56 | 40529 |
| 2025-05-01 | 15.44 | $15.46 | 99115 |
| 2025-04-30 | 15.44 | $15.54 | 43900 |
| 2025-04-29 | 15.43 | $15.58 | 55800 |
| 2025-04-28 | 15.41 | $15.57 | 81415 |
| 2025-04-25 | 15.39 | $15.47 | 51800 |
| 2025-04-24 | 15.39 | $15.41 | 39000 |
| 2025-04-23 | 15.38 | $15.43 | 96216 |
| 2025-04-22 | 15.38 | $15.29 | 32400 |
| 2025-04-21 | 15.39 | $15.22 | 61617 |
| 2025-04-17 | 15.40 | $15.31 | 32615 |
| 2025-04-16 | 15.41 | $15.19 | 55021 |
| 2025-04-15 | 15.44 | $15.37 | 30000 |
| 2025-04-14 | 15.45 | $15.35 | 37813 |
| 2025-04-11 | 15.46 | $15.24 | 63500 |
| 2025-04-10 | 15.48 | $15.20 | 138300 |
| 2025-04-09 | 15.51 | $15.46 | 151100 |
| 2025-04-08 | 15.51 | $15.16 | 113800 |
| 2025-04-07 | 15.55 | $15.10 | 118933 |
| 2025-04-04 | 15.60 | $15.28 | 427334 |
| 2025-04-03 | 15.63 | $15.58 | 110046 |
| 2025-04-02 | 15.64 | $15.69 | 35100 |
| 2025-04-01 | 15.63 | $15.62 | 66400 |
| 2025-03-31 | 15.63 | $15.63 | 58102 |
| 2025-03-28 | 15.63 | $15.62 | 67341 |
| 2025-03-27 | 15.63 | $15.57 | 35900 |
| 2025-03-26 | 15.64 | $15.58 | 35105 |
| 2025-03-25 | 15.65 | $15.59 | 55731 |
| 2025-03-24 | 15.65 | $15.54 | 32106 |
| 2025-03-21 | 15.66 | $15.60 | 24800 |
| 2025-03-20 | 15.67 | $15.60 | 19047 |
| 2025-03-19 | 15.68 | $15.61 | 24800 |
| 2025-03-18 | 15.68 | $15.69 | 54412 |
| 2025-03-17 | 15.68 | $15.67 | 84432 |
| 2025-03-14 | 15.68 | $15.73 | 33724 |
| 2025-03-13 | 15.68 | $15.63 | 42307 |
| 2025-03-12 | 15.68 | $15.68 | 41100 |
| 2025-03-11 | 15.68 | $15.69 | 23711 |
| 2025-03-10 | 15.68 | $15.64 | 47134 |
| 2025-03-07 | 15.69 | $15.65 | 30200 |
| 2025-03-06 | 15.69 | $15.70 | 42814 |
| 2025-03-05 | 15.69 | $15.72 | 32037 |
| 2025-03-04 | 15.69 | $15.67 | 33909 |
| 2025-03-03 | 15.69 | $15.72 | 68600 |
| 2025-02-28 | 15.69 | $15.74 | 31700 |
| 2025-02-27 | 15.68 | $15.63 | 81900 |
| 2025-02-26 | 15.69 | $15.60 | 52241 |
| 2025-02-25 | 15.70 | $15.60 | 41547 |
| 2025-02-24 | 15.71 | $15.63 | 92800 |
| 2025-02-21 | 15.72 | $15.70 | 33900 |
| 2025-02-20 | 15.72 | $15.63 | 26422 |
| 2025-02-19 | 15.73 | $15.68 | 39000 |
| 2025-02-18 | 15.73 | $15.77 | 29400 |
| 2025-02-14 | 15.73 | $15.76 | 24300 |
| 2025-02-13 | 15.72 | $15.69 | 90618 |
| 2025-02-12 | 15.73 | $15.83 | 40700 |
| 2025-02-11 | 15.72 | $15.85 | 67700 |
| 2025-02-10 | 15.70 | $15.84 | 37345 |
| 2025-02-07 | 15.69 | $15.85 | 17500 |
| 2025-02-06 | 15.67 | $15.81 | 46800 |
| 2025-02-05 | 15.66 | $15.86 | 50200 |
| 2025-02-04 | 15.64 | $15.80 | 52230 |
| 2025-02-03 | 15.62 | $15.74 | 57127 |
| 2025-01-31 | 15.61 | $15.74 | 76700 |
| 2025-01-30 | 15.59 | $15.67 | 16143 |
| 2025-01-29 | 15.58 | $15.61 | 35900 |
| 2025-01-28 | 15.58 | $15.68 | 22800 |
| 2025-01-27 | 15.57 | $15.68 | 20200 |
| 2025-01-24 | 15.56 | $15.60 | 61900 |
| 2025-01-23 | 15.55 | $15.58 | 46145 |
| 2025-01-22 | 15.55 | $15.59 | 46800 |
| 2025-01-21 | 15.55 | $15.54 | 77210 |
| 2025-01-17 | 15.55 | $15.58 | 28300 |
| 2025-01-16 | 15.55 | $15.58 | 23400 |
| 2025-01-15 | 15.54 | $15.67 | 90902 |
| 2025-01-14 | 15.53 | $15.65 | 44343 |
| 2025-01-13 | 15.52 | $15.61 | 218806 |
| 2025-01-10 | 15.51 | $15.54 | 101800 |
| 2025-01-08 | 15.50 | $15.56 | 36810 |
| 2025-01-07 | 15.50 | $15.54 | 113925 |
| 2025-01-06 | 15.49 | $15.55 | 92305 |
| 2025-01-03 | 15.48 | $15.51 | 25313 |
| 2025-01-02 | 15.48 | $15.51 | 33200 |
| 2024-12-31 | 15.48 | $15.50 | 87613 |
| 2024-12-30 | 15.48 | $15.39 | 40600 |
| 2024-12-27 | 15.49 | $15.38 | 42515 |
| 2024-12-26 | 15.50 | $15.48 | 44800 |
| 2024-12-24 | 15.50 | $15.45 | 41200 |
| 2024-12-23 | 15.50 | $15.40 | 56441 |
| 2024-12-20 | 15.51 | $15.36 | 47907 |
| 2024-12-19 | 15.53 | $15.30 | 56400 |
| 2024-12-18 | 15.55 | $15.38 | 118623 |
| 2024-12-17 | 15.57 | $15.57 | 34218 |
| 2024-12-16 | 15.57 | $15.70 | 46305 |
| 2024-12-13 | 15.56 | $15.74 | 82200 |
| 2024-12-12 | 15.54 | $15.71 | 126600 |
| 2024-12-11 | 15.52 | $15.71 | 42947 |
| 2024-12-10 | 15.50 | $15.69 | 101613 |
| 2024-12-09 | 15.48 | $15.66 | 64019 |
| 2024-12-06 | 15.46 | $15.59 | 37600 |
| 2024-12-05 | 15.45 | $15.56 | 55108 |
| 2024-12-04 | 15.44 | $15.55 | 50718 |
| 2024-12-03 | 15.43 | $15.53 | 36700 |
| 2024-12-02 | 15.42 | $15.50 | 64900 |
| 2024-11-29 | 15.41 | $15.45 | 83500 |
| 2024-11-27 | 15.41 | $15.42 | 61100 |
| 2024-11-26 | 15.40 | $15.40 | 148921 |
| 2024-11-25 | 15.40 | $15.44 | 38542 |
| 2024-11-22 | 15.40 | $15.44 | 105140 |
| 2024-11-21 | 15.40 | $15.30 | 57822 |
| 2024-11-20 | 15.41 | $15.33 | 80800 |
| 2024-11-19 | 15.41 | $15.33 | 42609 |
| 2024-11-18 | 15.42 | $15.28 | 22622 |
| 2024-11-15 | 15.44 | $15.26 | 44900 |
| 2024-11-14 | 15.46 | $15.32 | 57500 |
| 2024-11-13 | 15.47 | $15.40 | 46927 |
| 2024-11-12 | 15.48 | $15.51 | 30315 |
| 2024-11-11 | 15.47 | $15.58 | 71319 |
| 2024-11-08 | 15.46 | $15.61 | 83200 |
| 2024-11-07 | 15.45 | $15.48 | 42721 |
| 2024-11-06 | 15.44 | $15.47 | 94439 |
| 2024-11-05 | 15.44 | $15.43 | 38929 |
| 2024-11-04 | 15.44 | $15.36 | 42900 |
| 2024-11-01 | 15.45 | $15.29 | 114200 |
| 2024-10-31 | 15.47 | $15.38 | 99841 |
| 2024-10-30 | 15.48 | $15.27 | 31737 |
| 2024-10-29 | 15.50 | $15.17 | 92038 |
| 2024-10-28 | 15.54 | $15.29 | 38428 |
| 2024-10-25 | 15.56 | $15.30 | 38600 |
| 2024-10-24 | 15.59 | $15.37 | 70200 |
| 2024-10-23 | 15.61 | $15.28 | 77400 |
| 2024-10-22 | 15.65 | $15.35 | 70000 |
| 2024-10-21 | 15.68 | $15.30 | 421604 |
| 2024-10-18 | 15.72 | $15.49 | 81543 |
| 2024-10-17 | 15.74 | $15.51 | 20300 |
| 2024-10-16 | 15.77 | $15.59 | 81100 |
| 2024-10-15 | 15.79 | $15.66 | 61232 |
| 2024-10-14 | 15.80 | $15.66 | 27211 |
| 2024-10-11 | 15.81 | $15.68 | 32900 |
| 2024-10-10 | 15.83 | $15.72 | 34700 |
| 2024-10-09 | 15.84 | $15.68 | 62443 |
| 2024-10-08 | 15.85 | $15.68 | 37422 |
| 2024-10-07 | 15.87 | $15.73 | 58400 |
| 2024-10-04 | 15.89 | $15.89 | 48002 |
| 2024-10-03 | 15.89 | $15.84 | 51000 |
| 2024-10-02 | 15.89 | $15.86 | 41846 |
| 2024-10-01 | 15.90 | $15.87 | 76745 |
| 2024-09-30 | 15.90 | $15.82 | 72623 |
| 2024-09-27 | 15.91 | $15.87 | 37502 |
| 2024-09-26 | 15.91 | $15.79 | 70700 |
| 2024-09-25 | 15.92 | $15.84 | 52000 |
| 2024-09-24 | 15.93 | $15.83 | 69937 |
| 2024-09-23 | 15.94 | $15.87 | 108000 |
| 2024-09-20 | 15.95 | $15.98 | 59937 |
| 2024-09-19 | 15.95 | $16.04 | 167100 |
| 2024-09-18 | 15.94 | $16.04 | 121611 |
| 2024-09-17 | 15.93 | $16.02 | 143500 |
| 2024-09-16 | 15.92 | $16.13 | 53918 |
| 2024-09-13 | 15.90 | $16.06 | 43022 |
| 2024-09-12 | 15.88 | $16.03 | 76900 |
| 2024-09-11 | 15.86 | $16.03 | 39400 |
| 2024-09-10 | 15.85 | $15.95 | 21637 |
| 2024-09-09 | 15.84 | $16.04 | 49900 |
| 2024-09-06 | 15.81 | $16.02 | 102000 |
| 2024-09-05 | 15.79 | $16.00 | 54733 |
| 2024-09-04 | 15.77 | $15.91 | 17300 |
| 2024-09-03 | 15.76 | $15.84 | 44523 |
| 2024-08-30 | 15.75 | $15.79 | 136520 |
| 2024-08-29 | 15.74 | $15.93 | 80100 |
| 2024-08-28 | 15.72 | $15.82 | 31135 |
| 2024-08-27 | 15.71 | $15.80 | 28000 |
| 2024-08-26 | 15.70 | $15.81 | 61318 |
| 2024-08-23 | 15.69 | $15.84 | 29144 |
| 2024-08-22 | 15.68 | $15.76 | 49700 |
| 2024-08-21 | 15.67 | $15.76 | 36526 |
| 2024-08-20 | 15.66 | $15.73 | 34200 |
| 2024-08-19 | 15.65 | $15.70 | 35200 |
| 2024-08-16 | 15.64 | $15.84 | 23700 |
| 2024-08-15 | 15.62 | $15.70 | 64829 |
| 2024-08-14 | 15.61 | $15.71 | 30300 |
| 2024-08-13 | 15.60 | $15.75 | 31900 |
| 2024-08-12 | 15.59 | $15.65 | 31400 |
| 2024-08-09 | 15.58 | $15.76 | 35664 |
| 2024-08-08 | 15.56 | $15.66 | 27236 |
| 2024-08-07 | 15.55 | $15.58 | 40500 |
| 2024-08-06 | 15.55 | $15.66 | 19100 |
| 2024-08-05 | 15.54 | $15.56 | 99301 |
| 2024-08-02 | 15.54 | $15.83 | 66700 |
| 2024-08-01 | 15.51 | $15.70 | 30800 |
| 2024-07-31 | 15.49 | $15.60 | 42240 |
| 2024-07-30 | 15.47 | $15.61 | 36800 |
| 2024-07-29 | 15.46 | $15.49 | 55700 |
| 2024-07-26 | 15.46 | $15.57 | 25235 |
| 2024-07-25 | 15.44 | $15.52 | 16642 |
| 2024-07-24 | 15.44 | $15.46 | 20809 |
| 2024-07-23 | 15.43 | $15.49 | 16700 |
| 2024-07-22 | 15.43 | $15.34 | 39645 |
| 2024-07-19 | 15.44 | $15.47 | 18601 |
| 2024-07-18 | 15.43 | $15.43 | 21200 |
| 2024-07-17 | 15.43 | $15.50 | 31203 |
| 2024-07-16 | 15.43 | $15.80 | 88300 |
| 2024-07-15 | 15.39 | $15.60 | 40100 |
| 2024-07-12 | 15.36 | $15.65 | 51900 |
| 2024-07-11 | 15.33 | $15.62 | 49702 |
| 2024-07-10 | 15.30 | $15.53 | 19400 |
| 2024-07-09 | 15.28 | $15.61 | 48148 |
| 2024-07-08 | 15.25 | $15.44 | 30400 |
| 2024-07-05 | 15.22 | $15.55 | 35244 |
| 2024-07-03 | 15.19 | $15.47 | 11600 |
| 2024-07-02 | 15.16 | $15.37 | 17718 |
| 2024-07-01 | 15.14 | $15.32 | 38044 |
| 2024-06-28 | 15.12 | $15.36 | 99201 |
| 2024-06-27 | 15.10 | $15.22 | 67400 |
| 2024-06-26 | 15.08 | $15.11 | 28700 |
| 2024-06-25 | 15.08 | $15.12 | 17200 |
| 2024-06-24 | 15.07 | $15.09 | 18116 |
| 2024-06-21 | 15.07 | $15.11 | 20122 |
| 2024-06-20 | 15.07 | $15.09 | 24914 |
| 2024-06-18 | 15.07 | $15.05 | 36600 |
| 2024-06-17 | 15.07 | $15.07 | 17600 |
| 2024-06-14 | 15.07 | $15.07 | 33114 |
| 2024-06-13 | 15.07 | $15.07 | 50500 |
| 2024-06-12 | 15.07 | $15.09 | 18933 |
| 2024-06-11 | 15.07 | $15.09 | 52233 |
| 2024-06-10 | 15.06 | $14.98 | 201700 |
| 2024-06-07 | 15.07 | $15.13 | 41100 |
| 2024-06-06 | 15.07 | $15.23 | 73200 |
| 2024-06-05 | 15.05 | $15.12 | 36400 |
| 2024-06-04 | 15.04 | $15.09 | 38414 |
| 2024-06-03 | 15.04 | $15.03 | 62023 |
| 2024-05-31 | 15.04 | $15.03 | 42739 |
| 2024-05-30 | 15.04 | $14.95 | 45924 |
| 2024-05-29 | 15.05 | $14.82 | 28916 |
| 2024-05-28 | 15.07 | $14.94 | 42931 |
| 2024-05-24 | 15.08 | $15.01 | 58300 |
| 2024-05-23 | 15.09 | $14.97 | 42400 |
| 2024-05-22 | 15.11 | $15.09 | 41738 |
| 2024-05-21 | 15.11 | $15.14 | 30230 |
| 2024-05-20 | 15.10 | $15.13 | 24435 |
| 2024-05-17 | 15.10 | $15.16 | 27707 |
| 2024-05-16 | 15.10 | $15.17 | 48300 |
| 2024-05-15 | 15.09 | $15.12 | 29400 |
| 2024-05-14 | 15.08 | $15.18 | 33935 |
| 2024-05-13 | 15.07 | $15.19 | 23140 |
| 2024-05-10 | 15.06 | $15.19 | 38033 |
| 2024-05-09 | 15.05 | $15.18 | 30917 |
| 2024-05-08 | 15.03 | $15.20 | 26000 |
| 2024-05-07 | 15.02 | $15.21 | 29738 |
| 2024-05-06 | 15.00 | $15.27 | 39500 |
| 2024-05-03 | 14.97 | $15.24 | 65513 |
| 2024-05-02 | 14.94 | $14.92 | 128531 |
| 2024-05-01 | 14.94 | $15.02 | 33600 |
| 2024-04-30 | 14.93 | $14.90 | 38600 |
| 2024-04-29 | 14.94 | $14.91 | 29700 |
| 2024-04-26 | 14.94 | $14.94 | 39314 |
| 2024-04-25 | 14.94 | $14.87 | 58900 |
| 2024-04-24 | 14.94 | $14.87 | 43200 |
| 2024-04-23 | 14.95 | $14.88 | 47025 |
| 2024-04-22 | 14.96 | $14.81 | 58218 |
| 2024-04-19 | 14.98 | $14.72 | 33100 |
| 2024-04-18 | 15.00 | $14.81 | 95120 |
| 2024-04-17 | 15.02 | $14.65 | 180700 |
| 2024-04-16 | 15.06 | $14.65 | 62070 |
| 2024-04-15 | 15.11 | $14.64 | 79900 |
| 2024-04-12 | 15.15 | $14.76 | 83820 |
| 2024-04-11 | 15.20 | $14.89 | 107000 |
| 2024-04-10 | 15.23 | $15.03 | 60441 |
| 2024-04-09 | 15.25 | $15.14 | 38500 |
| 2024-04-08 | 15.26 | $15.24 | 31711 |
| 2024-04-05 | 15.26 | $15.22 | 37603 |
| 2024-04-04 | 15.27 | $15.30 | 42613 |
| 2024-04-03 | 15.26 | $15.28 | 37025 |
| 2024-04-02 | 15.26 | $15.29 | 56800 |
| 2024-04-01 | 15.26 | $15.35 | 30800 |
| 2024-03-28 | 15.25 | $15.42 | 67000 |
| 2024-03-27 | 15.23 | $15.33 | 23400 |
| 2024-03-26 | 15.22 | $15.23 | 48410 |
| 2024-03-25 | 15.22 | $15.23 | 57400 |
| 2024-03-22 | 15.22 | $15.25 | 64300 |
| 2024-03-21 | 15.22 | $15.17 | 79300 |
| 2024-03-20 | 15.22 | $15.25 | 83900 |
| 2024-03-19 | 15.22 | $15.25 | 28246 |
| 2024-03-18 | 15.22 | $15.23 | 25900 |
| 2024-03-15 | 15.22 | $15.22 | 25700 |
| 2024-03-14 | 15.22 | $15.27 | 72800 |
| 2024-03-13 | 15.21 | $15.30 | 41542 |
| 2024-03-12 | 15.20 | $15.28 | 50805 |
| 2024-03-11 | 15.19 | $15.18 | 51600 |
| 2024-03-08 | 15.19 | $15.16 | 89510 |
| 2024-03-07 | 15.20 | $15.26 | 53447 |
| 2024-03-06 | 15.19 | $15.21 | 52402 |
| 2024-03-05 | 15.19 | $15.18 | 45811 |
| 2024-03-04 | 15.19 | $15.20 | 42600 |
| 2024-03-01 | 15.19 | $15.25 | 57800 |
| 2024-02-29 | 15.18 | $15.22 | 50113 |
| 2024-02-28 | 15.18 | $15.18 | 55641 |
| 2024-02-27 | 15.18 | $15.08 | 39322 |
| 2024-02-26 | 15.19 | $15.09 | 33100 |
| 2024-02-23 | 15.20 | $15.10 | 49505 |
| 2024-02-22 | 15.21 | $15.06 | 43200 |
| 2024-02-21 | 15.22 | $15.06 | 53800 |
| 2024-02-20 | 15.24 | $15.09 | 34131 |
| 2024-02-16 | 15.26 | $15.12 | 24400 |
| 2024-02-15 | 15.27 | $15.11 | 36141 |
| 2024-02-14 | 15.29 | $15.05 | 55500 |
| 2024-02-13 | 15.31 | $15.13 | 75311 |
| 2024-02-12 | 15.33 | $15.25 | 43743 |
| 2024-02-09 | 15.34 | $15.22 | 90600 |
| 2024-02-08 | 15.35 | $15.35 | 26500 |
| 2024-02-07 | 15.35 | $15.48 | 114300 |
| 2024-02-06 | 15.34 | $15.47 | 129900 |
| 2024-02-05 | 15.32 | $15.29 | 63900 |
| 2024-02-02 | 15.33 | $15.38 | 55700 |
| 2024-02-01 | 15.32 | $15.41 | 84300 |
| 2024-01-31 | 15.31 | $15.42 | 88800 |
| 2024-01-30 | 15.30 | $15.40 | 46800 |
| 2024-01-29 | 15.29 | $15.39 | 88700 |
| 2024-01-26 | 15.28 | $15.41 | 87806 |
| 2024-01-25 | 15.27 | $15.29 | 110800 |
| 2024-01-24 | 15.26 | $15.24 | 83700 |
| 2024-01-23 | 15.27 | $15.18 | 65926 |
| 2024-01-22 | 15.27 | $15.23 | 29400 |
| 2024-01-19 | 15.28 | $15.13 | 65727 |
| 2024-01-18 | 15.29 | $15.16 | 35813 |
| 2024-01-17 | 15.31 | $15.18 | 52834 |
| 2024-01-16 | 15.32 | $15.28 | 46802 |
| 2024-01-12 | 15.33 | $15.44 | 50836 |
| 2024-01-11 | 15.31 | $15.44 | 43500 |
| 2024-01-10 | 15.30 | $15.46 | 96000 |
| 2024-01-09 | 15.28 | $15.43 | 131300 |
| 2024-01-08 | 15.27 | $15.51 | 37500 |
| 2024-01-05 | 15.24 | $15.42 | 55142 |
| 2024-01-04 | 15.23 | $15.40 | 55300 |
| 2024-01-03 | 15.21 | $15.41 | 38502 |
| 2024-01-02 | 15.19 | $15.26 | 71936 |
| 2023-12-29 | 15.18 | $15.35 | 158600 |
| 2023-12-28 | 15.16 | $15.37 | 51347 |
| 2023-12-27 | 15.14 | $15.32 | 62600 |
| 2023-12-26 | 15.12 | $15.38 | 42100 |
| 2023-12-22 | 15.09 | $15.28 | 47646 |
| 2023-12-21 | 15.07 | $15.53 | 122024 |
| 2023-12-20 | 15.02 | $15.42 | 126800 |
| 2023-12-19 | 14.98 | $15.37 | 85329 |
| 2023-12-18 | 14.94 | $15.40 | 103300 |
| 2023-12-15 | 14.89 | $15.37 | 220424 |
| 2023-12-14 | 14.84 | $15.29 | 104300 |
| 2023-12-13 | 14.80 | $15.15 | 129140 |
| 2023-12-12 | 14.76 | $15.06 | 103800 |
| 2023-12-11 | 14.73 | $15.24 | 95405 |
| 2023-12-08 | 14.67 | $15.19 | 104600 |
| 2023-12-07 | 14.62 | $15.04 | 100523 |
| 2023-12-06 | 14.57 | $14.80 | 36948 |
| 2023-12-05 | 14.55 | $14.84 | 76400 |
| 2023-12-04 | 14.52 | $14.79 | 38748 |
| 2023-12-01 | 14.49 | $14.81 | 60618 |
| 2023-11-30 | 14.46 | $14.76 | 49800 |
| 2023-11-29 | 14.43 | $14.71 | 64500 |
| 2023-11-28 | 14.40 | $14.53 | 50500 |
| 2023-11-27 | 14.38 | $14.60 | 39347 |
| 2023-11-24 | 14.36 | $14.62 | 20800 |
| 2023-11-22 | 14.33 | $14.68 | 66646 |
| 2023-11-21 | 14.29 | $14.42 | 39232 |
| 2023-11-20 | 14.28 | $14.44 | 23900 |
| 2023-11-17 | 14.26 | $14.45 | 52607 |
| 2023-11-16 | 14.24 | $14.38 | 55511 |
| 2023-11-15 | 14.23 | $14.32 | 44000 |
| 2023-11-14 | 14.22 | $14.35 | 46337 |
| 2023-11-13 | 14.21 | $14.23 | 71600 |
| 2023-11-10 | 14.20 | $14.15 | 35000 |
| 2023-11-09 | 14.21 | $14.20 | 55900 |
| 2023-11-08 | 14.21 | $14.16 | 41901 |
| 2023-11-07 | 14.22 | $14.20 | 69603 |
| 2023-11-06 | 14.22 | $14.08 | 149219 |
| 2023-11-03 | 14.23 | $14.41 | 73935 |
| 2023-11-02 | 14.21 | $14.57 | 111401 |
| 2023-11-01 | 14.18 | $14.18 | 56400 |
| 2023-10-31 | 14.18 | $14.02 | 132108 |
| 2023-10-30 | 14.19 | $13.97 | 57205 |
| 2023-10-27 | 14.22 | $14.03 | 90300 |
| 2023-10-26 | 14.24 | $13.92 | 65049 |
| 2023-10-25 | 14.27 | $14.00 | 78700 |
| 2023-10-24 | 14.30 | $13.87 | 112700 |
| 2023-10-23 | 14.34 | $14.01 | 55400 |
| 2023-10-20 | 14.38 | $14.26 | 66200 |
| 2023-10-19 | 14.39 | $14.22 | 112500 |
| 2023-10-18 | 14.41 | $14.29 | 70836 |
| 2023-10-17 | 14.42 | $14.30 | 41141 |
| 2023-10-16 | 14.43 | $14.42 | 32500 |
| 2023-10-13 | 14.43 | $14.40 | 32800 |
| 2023-10-12 | 14.44 | $14.36 | 45213 |
| 2023-10-11 | 14.44 | $14.50 | 50435 |
| 2023-10-10 | 14.44 | $14.56 | 78000 |
| 2023-10-09 | 14.43 | $14.47 | 69700 |
| 2023-10-06 | 14.42 | $14.46 | 58049 |
| 2023-10-05 | 14.42 | $14.46 | 52900 |
| 2023-10-04 | 14.41 | $14.50 | 43600 |
| 2023-10-03 | 14.40 | $14.32 | 114700 |
| 2023-10-02 | 14.41 | $14.39 | 37704 |
| 2023-09-29 | 14.41 | $14.58 | 86900 |
| 2023-09-28 | 14.40 | $14.42 | 43400 |
| 2023-09-27 | 14.39 | $14.42 | 72037 |
| 2023-09-26 | 14.39 | $14.39 | 49718 |
| 2023-09-25 | 14.39 | $14.45 | 54100 |
| 2023-09-22 | 14.38 | $14.53 | 38800 |
| 2023-09-21 | 14.37 | $14.42 | 58620 |
| 2023-09-20 | 14.36 | $14.47 | 79100 |
| 2023-09-19 | 14.35 | $14.46 | 85200 |
| 2023-09-18 | 14.34 | $14.52 | 93820 |
| 2023-09-15 | 14.32 | $14.43 | 174700 |
| 2023-09-14 | 14.31 | $14.36 | 118093 |
| 2023-09-13 | 14.31 | $14.16 | 36800 |
| 2023-09-12 | 14.32 | $14.39 | 15325 |
| 2023-09-11 | 14.31 | $14.28 | 27331 |
| 2023-09-08 | 14.32 | $14.32 | 12200 |
| 2023-09-07 | 14.32 | $14.33 | 19000 |
| 2023-09-06 | 14.31 | $14.23 | 35544 |
| 2023-09-05 | 14.32 | $14.39 | 22900 |
| 2023-09-01 | 14.32 | $14.42 | 63900 |
| 2023-08-31 | 14.31 | $14.28 | 58907 |
| 2023-08-30 | 14.31 | $14.29 | 37425 |
| 2023-08-29 | 14.31 | $14.23 | 33349 |
| 2023-08-28 | 14.32 | $14.20 | 77700 |
| 2023-08-25 | 14.33 | $14.17 | 40821 |
| 2023-08-24 | 14.35 | $14.14 | 53700 |
| 2023-08-23 | 14.37 | $14.17 | 42428 |
| 2023-08-22 | 14.39 | $14.16 | 34616 |
| 2023-08-21 | 14.42 | $14.12 | 57836 |
| 2023-08-18 | 14.45 | $14.22 | 57342 |
| 2023-08-17 | 14.47 | $14.23 | 96100 |
| 2023-08-16 | 14.50 | $14.42 | 57200 |
| 2023-08-15 | 14.50 | $14.56 | 70749 |
| 2023-08-14 | 14.50 | $14.63 | 36400 |
| 2023-08-11 | 14.49 | $14.65 | 33329 |
| 2023-08-10 | 14.47 | $14.65 | 22618 |
| 2023-08-09 | 14.45 | $14.51 | 13300 |
| 2023-08-08 | 14.44 | $14.55 | 74835 |
| 2023-08-07 | 14.43 | $14.47 | 24636 |
| 2023-08-04 | 14.43 | $14.39 | 17300 |
| 2023-08-03 | 14.43 | $14.39 | 22014 |
| 2023-08-02 | 14.44 | $14.43 | 30000 |
| 2023-08-01 | 14.44 | $14.44 | 64900 |
| 2023-07-31 | 14.44 | $14.38 | 163400 |
| 2023-07-28 | 14.44 | $14.38 | 38900 |
| 2023-07-27 | 14.45 | $14.26 | 57703 |
| 2023-07-26 | 14.47 | $14.36 | 37100 |
| 2023-07-25 | 14.48 | $14.27 | 43613 |
| 2023-07-24 | 14.50 | $14.31 | 166847 |
| 2023-07-21 | 14.52 | $14.36 | 48706 |
| 2023-07-20 | 14.54 | $14.26 | 71407 |
| 2023-07-19 | 14.57 | $14.44 | 32236 |
| 2023-07-18 | 14.58 | $14.44 | 41840 |
| 2023-07-17 | 14.59 | $14.45 | 34200 |
| 2023-07-14 | 14.61 | $14.39 | 46200 |
| 2023-07-13 | 14.63 | $14.44 | 155100 |
| 2023-07-12 | 14.65 | $14.80 | 29400 |
| 2023-07-11 | 14.64 | $14.83 | 31027 |
| 2023-07-10 | 14.62 | $14.90 | 46000 |
| 2023-07-07 | 14.59 | $14.73 | 36100 |
| 2023-07-06 | 14.57 | $14.63 | 33900 |
| 2023-07-05 | 14.57 | $14.75 | 49628 |
| 2023-07-03 | 14.55 | $14.55 | 18400 |
| 2023-06-30 | 14.55 | $14.51 | 32800 |
| 2023-06-29 | 14.55 | $14.48 | 31102 |
| 2023-06-28 | 14.56 | $14.48 | 39611 |
| 2023-06-27 | 14.57 | $14.52 | 29507 |
| 2023-06-26 | 14.57 | $14.48 | 24400 |
| 2023-06-23 | 14.58 | $14.56 | 55800 |
| 2023-06-22 | 14.58 | $14.38 | 27340 |
| 2023-06-21 | 14.60 | $14.37 | 47617 |
| 2023-06-20 | 14.63 | $14.39 | 36100 |
| 2023-06-16 | 14.65 | $14.54 | 33000 |
| 2023-06-15 | 14.66 | $14.53 | 49702 |
| 2023-06-14 | 14.68 | $14.59 | 39835 |
| 2023-06-13 | 14.69 | $14.59 | 51200 |
| 2023-06-12 | 14.70 | $14.70 | 32000 |
| 2023-06-09 | 14.70 | $14.62 | 24500 |
| 2023-06-08 | 14.71 | $14.67 | 77300 |
| 2023-06-07 | 14.71 | $14.85 | 13000 |
| 2023-06-06 | 14.69 | $14.75 | 20300 |
| 2023-06-05 | 14.69 | $14.79 | 39147 |
| 2023-06-02 | 14.68 | $15.09 | 54542 |
| 2023-06-01 | 14.63 | $15.00 | 45145 |
| 2023-05-31 | 14.60 | $14.94 | 47120 |
| 2023-05-30 | 14.56 | $14.85 | 33339 |
| 2023-05-26 | 14.53 | $14.63 | 50610 |
| 2023-05-25 | 14.52 | $14.56 | 34100 |
| 2023-05-24 | 14.51 | $14.55 | 51843 |
| 2023-05-23 | 14.51 | $14.61 | 54200 |
| 2023-05-22 | 14.50 | $14.66 | 26916 |
| 2023-05-19 | 14.48 | $14.64 | 26500 |
| 2023-05-18 | 14.47 | $14.59 | 18024 |
| 2023-05-17 | 14.45 | $14.64 | 60100 |
| 2023-05-16 | 14.43 | $14.52 | 32600 |
| 2023-05-15 | 14.43 | $14.54 | 15522 |
| 2023-05-12 | 14.41 | $14.49 | 20500 |
| 2023-05-11 | 14.41 | $14.56 | 61401 |
| 2023-05-10 | 14.39 | $14.35 | 22045 |
| 2023-05-09 | 14.39 | $14.38 | 16100 |
| 2023-05-08 | 14.39 | $14.45 | 28400 |
| 2023-05-05 | 14.39 | $14.71 | 29416 |
| 2023-05-04 | 14.36 | $14.39 | 28100 |
| 2023-05-03 | 14.35 | $14.31 | 58408 |
| 2023-05-02 | 14.36 | $14.23 | 21200 |
| 2023-05-01 | 14.37 | $14.24 | 102000 |
| 2023-04-28 | 14.38 | $14.42 | 30400 |
| 2023-04-27 | 14.38 | $14.41 | 21616 |
| 2023-04-26 | 14.38 | $14.37 | 20449 |
| 2023-04-25 | 14.38 | $14.42 | 43702 |
| 2023-04-24 | 14.37 | $14.30 | 27000 |
| 2023-04-21 | 14.38 | $14.32 | 9700 |
| 2023-04-20 | 14.39 | $14.42 | 22300 |
| 2023-04-19 | 14.38 | $14.45 | 35900 |
| 2023-04-18 | 14.37 | $14.35 | 59100 |
| 2023-04-17 | 14.38 | $14.20 | 28632 |
| 2023-04-14 | 14.40 | $14.21 | 38500 |
| 2023-04-13 | 14.42 | $14.47 | 41200 |
| 2023-04-12 | 14.41 | $14.37 | 27218 |
| 2023-04-11 | 14.41 | $14.40 | 21100 |
| 2023-04-10 | 14.42 | $14.49 | 13624 |
| 2023-04-06 | 14.41 | $14.52 | 28039 |
| 2023-04-05 | 14.40 | $14.54 | 18807 |
| 2023-04-04 | 14.38 | $14.42 | 23702 |
| 2023-04-03 | 14.38 | $14.44 | 93914 |
| 2023-03-31 | 14.37 | $14.18 | 69200 |
| 2023-03-30 | 14.39 | $14.07 | 202800 |
| 2023-03-29 | 14.42 | $14.17 | 32700 |
| 2023-03-28 | 14.45 | $14.09 | 45100 |
| 2023-03-27 | 14.49 | $14.06 | 49637 |
| 2023-03-24 | 14.53 | $14.07 | 74832 |
| 2023-03-23 | 14.58 | $14.10 | 26300 |
| 2023-03-22 | 14.63 | $14.11 | 46200 |
| 2023-03-21 | 14.69 | $14.25 | 89229 |
| 2023-03-20 | 14.73 | $14.47 | 42800 |
| 2023-03-17 | 14.76 | $14.62 | 47800 |
| 2023-03-16 | 14.78 | $14.83 | 39813 |
| 2023-03-15 | 14.77 | $14.90 | 51219 |
| 2023-03-14 | 14.76 | $14.64 | 21800 |
| 2023-03-13 | 14.77 | $14.53 | 68300 |
| 2023-03-10 | 14.79 | $14.43 | 82028 |
| 2023-03-09 | 14.83 | $14.40 | 64405 |
| 2023-03-08 | 14.88 | $14.65 | 16700 |
| 2023-03-07 | 14.90 | $14.66 | 27104 |
| 2023-03-06 | 14.93 | $14.69 | 41200 |
| 2023-03-03 | 14.95 | $14.85 | 34700 |
| 2023-03-02 | 14.96 | $14.62 | 37000 |
| 2023-03-01 | 15.00 | $14.70 | 44338 |
| 2023-02-28 | 15.03 | $14.76 | 63900 |
| 2023-02-27 | 15.06 | $14.78 | 69200 |
| 2023-02-24 | 15.09 | $14.88 | 54904 |
| 2023-02-23 | 15.11 | $14.86 | 42120 |
| 2023-02-22 | 15.14 | $14.77 | 30230 |
| 2023-02-21 | 15.18 | $14.69 | 47100 |
| 2023-02-17 | 15.23 | $14.91 | 45937 |
| 2023-02-16 | 15.26 | $15.05 | 39737 |
| 2023-02-15 | 15.28 | $15.24 | 28436 |
| 2023-02-14 | 15.29 | $15.26 | 73900 |
| 2023-02-13 | 15.29 | $15.21 | 33946 |
| 2023-02-10 | 15.30 | $15.12 | 15700 |
| 2023-02-09 | 15.32 | $15.10 | 54500 |
| 2023-02-08 | 15.34 | $15.23 | 29800 |
| 2023-02-07 | 15.35 | $15.30 | 34600 |
| 2023-02-06 | 15.36 | $15.34 | 98812 |
| 2023-02-03 | 15.36 | $15.58 | 42900 |
| 2023-02-02 | 15.34 | $15.57 | 101243 |
| 2023-02-01 | 15.32 | $15.41 | 115022 |
| 2023-01-31 | 15.31 | $15.38 | 34200 |
| 2023-01-30 | 15.30 | $15.32 | 34300 |
| 2023-01-27 | 15.29 | $15.43 | 178800 |
| 2023-01-26 | 15.28 | $15.51 | 63400 |
| 2023-01-25 | 15.26 | $15.36 | 45826 |
| 2023-01-24 | 15.25 | $15.54 | 83900 |
| 2023-01-23 | 15.21 | $15.44 | 69837 |
| 2023-01-20 | 15.19 | $15.43 | 32800 |
| 2023-01-19 | 15.17 | $15.29 | 65800 |
| 2023-01-18 | 15.15 | $15.58 | 73241 |
| 2023-01-17 | 15.11 | $15.57 | 62200 |
| 2023-01-13 | 15.06 | $15.53 | 74900 |
| 2023-01-12 | 15.01 | $15.52 | 95200 |
| 2023-01-11 | 14.96 | $15.37 | 42800 |
| 2023-01-10 | 14.91 | $15.28 | 49609 |
| 2023-01-09 | 14.87 | $15.39 | 129700 |
| 2023-01-06 | 14.82 | $15.02 | 56515 |
| 2023-01-05 | 14.80 | $14.96 | 63240 |
| 2023-01-04 | 14.78 | $14.78 | 109700 |
| 2023-01-03 | 14.78 | $14.91 | 20647 |
| 2022-12-30 | 14.77 | $14.85 | 87800 |
| 2022-12-29 | 14.76 | $14.76 | 97400 |
| 2022-12-28 | 14.76 | $14.57 | 129600 |
| 2022-12-27 | 14.78 | $14.79 | 96700 |
| 2022-12-23 | 14.78 | $14.96 | 78000 |
| 2022-12-22 | 14.76 | $14.90 | 68300 |
| 2022-12-21 | 14.74 | $15.01 | 60620 |
| 2022-12-20 | 14.71 | $14.88 | 42646 |
| 2022-12-19 | 14.70 | $14.89 | 137900 |
| 2022-12-16 | 14.68 | $14.86 | 65800 |
| 2022-12-15 | 14.66 | $14.89 | 162500 |
| 2022-12-14 | 14.63 | $14.56 | 74941 |
| 2022-12-13 | 14.64 | $14.74 | 68708 |
| 2022-12-12 | 14.63 | $14.58 | 40700 |
| 2022-12-09 | 14.63 | $14.29 | 171943 |
| 2022-12-08 | 14.67 | $14.55 | 71732 |
| 2022-12-07 | 14.68 | $14.63 | 62629 |
| 2022-12-06 | 14.69 | $14.70 | 74927 |
| 2022-12-05 | 14.69 | $14.96 | 29947 |
| 2022-12-02 | 14.66 | $14.90 | 38419 |
| 2022-12-01 | 14.63 | $14.84 | 54900 |
| 2022-11-30 | 14.61 | $14.71 | 61520 |
| 2022-11-29 | 14.60 | $14.67 | 43500 |
| 2022-11-28 | 14.60 | $14.83 | 81700 |
| 2022-11-25 | 14.57 | $14.83 | 6100 |
| 2022-11-23 | 14.54 | $14.79 | 98542 |
| 2022-11-22 | 14.52 | $14.80 | 62831 |
| 2022-11-21 | 14.49 | $14.60 | 46500 |
| 2022-11-18 | 14.48 | $14.49 | 44300 |
| 2022-11-17 | 14.48 | $14.32 | 42001 |
| 2022-11-16 | 14.49 | $14.57 | 41900 |
| 2022-11-15 | 14.48 | $14.65 | 88700 |
| 2022-11-14 | 14.47 | $14.78 | 103400 |
| 2022-11-11 | 14.43 | $14.44 | 23400 |
| 2022-11-10 | 14.43 | $14.46 | 90500 |
| 2022-11-09 | 14.43 | $14.27 | 24100 |
| 2022-11-08 | 14.45 | $14.37 | 22819 |
| 2022-11-07 | 14.45 | $14.39 | 94100 |
| 2022-11-04 | 14.46 | $14.55 | 49600 |
| 2022-11-03 | 14.45 | $14.58 | 82201 |
| 2022-11-02 | 14.44 | $14.26 | 54918 |
| 2022-11-01 | 14.46 | $14.45 | 19900 |
| 2022-10-31 | 14.46 | $14.55 | 46100 |
| 2022-10-28 | 14.45 | $14.39 | 36100 |
| 2022-10-27 | 14.45 | $14.29 | 46048 |
| 2022-10-26 | 14.47 | $14.38 | 73204 |
| 2022-10-25 | 14.48 | $14.77 | 39124 |
| 2022-10-24 | 14.45 | $14.46 | 69139 |
| 2022-10-21 | 14.45 | $14.62 | 106524 |
| 2022-10-20 | 14.43 | $14.39 | 138224 |
| 2022-10-19 | 14.43 | $14.52 | 199831 |
| 2022-10-18 | 14.42 | $14.39 | 184606 |
| 2022-10-17 | 14.43 | $13.85 | 42113 |
| 2022-10-14 | 14.49 | $13.91 | 35000 |
| 2022-10-13 | 14.55 | $14.02 | 54000 |
| 2022-10-12 | 14.61 | $14.08 | 34600 |
| 2022-10-11 | 14.66 | $14.29 | 77000 |
| 2022-10-10 | 14.70 | $14.35 | 11041 |
| 2022-10-07 | 14.74 | $14.46 | 36226 |
| 2022-10-06 | 14.77 | $14.46 | 29828 |
| 2022-10-05 | 14.80 | $14.58 | 76534 |
| 2022-10-04 | 14.82 | $14.52 | 70438 |
| 2022-10-03 | 14.85 | $14.70 | 58300 |
| 2022-09-30 | 14.87 | $14.45 | 72700 |
| 2022-09-29 | 14.91 | $14.45 | 119532 |
| 2022-09-28 | 14.96 | $14.57 | 87247 |
| 2022-09-27 | 15.00 | $14.13 | 48901 |
| 2022-09-26 | 15.09 | $14.27 | 87343 |
| 2022-09-23 | 15.18 | $14.63 | 118410 |
| 2022-09-22 | 15.24 | $14.60 | 50700 |
| 2022-09-21 | 15.31 | $14.65 | 115617 |
| 2022-09-20 | 15.37 | $15.01 | 166000 |
| 2022-09-19 | 15.41 | $15.24 | 99400 |
| 2022-09-16 | 15.43 | $15.26 | 258200 |
| 2022-09-15 | 15.45 | $14.86 | 40200 |
| 2022-09-14 | 15.51 | $15.00 | 24400 |
| 2022-09-13 | 15.56 | $15.18 | 34548 |
| 2022-09-12 | 15.61 | $15.27 | 17500 |
| 2022-09-09 | 15.64 | $15.20 | 29813 |
| 2022-09-08 | 15.69 | $15.25 | 27800 |
| 2022-09-07 | 15.73 | $15.43 | 15700 |
| 2022-09-06 | 15.76 | $15.40 | 33100 |
| 2022-09-02 | 15.80 | $15.54 | 17200 |
| 2022-09-01 | 15.83 | $15.50 | 42328 |
| 2022-08-31 | 15.87 | $15.59 | 19836 |
| 2022-08-30 | 15.89 | $15.52 | 25627 |
| 2022-08-29 | 15.93 | $15.83 | 18319 |
| 2022-08-26 | 15.95 | $15.91 | 19200 |
| 2022-08-25 | 15.95 | $15.91 | 7000 |
| 2022-08-24 | 15.95 | $15.94 | 18131 |
| 2022-08-23 | 15.95 | $16.03 | 28000 |
| 2022-08-22 | 15.95 | $15.93 | 31127 |
| 2022-08-19 | 15.95 | $16.06 | 27500 |
| 2022-08-18 | 15.94 | $16.07 | 29832 |
| 2022-08-17 | 15.92 | $15.88 | 43300 |
| 2022-08-16 | 15.93 | $15.85 | 69036 |
| 2022-08-15 | 15.94 | $16.10 | 41200 |
| 2022-08-12 | 15.92 | $16.08 | 14500 |
| 2022-08-11 | 15.90 | $16.05 | 52100 |
| 2022-08-10 | 15.88 | $15.95 | 48624 |
| 2022-08-09 | 15.88 | $16.23 | 10118 |
| 2022-08-08 | 15.84 | $16.14 | 29500 |
| 2022-08-05 | 15.81 | $16.17 | 36728 |
| 2022-08-04 | 15.77 | $16.19 | 52133 |
| 2022-08-03 | 15.73 | $16.18 | 30706 |
| 2022-08-02 | 15.68 | $16.27 | 58000 |
| 2022-08-01 | 15.62 | $16.18 | 52015 |
| 2022-07-29 | 15.56 | $15.93 | 96809 |
| 2022-07-28 | 15.52 | $15.64 | 21743 |
| 2022-07-27 | 15.51 | $15.40 | 37202 |
| 2022-07-26 | 15.52 | $15.57 | 26033 |
| 2022-07-25 | 15.51 | $15.50 | 10700 |
| 2022-07-22 | 15.51 | $15.58 | 17205 |
| 2022-07-21 | 15.51 | $15.50 | 20838 |
| 2022-07-20 | 15.51 | $15.39 | 21600 |
| 2022-07-19 | 15.52 | $15.33 | 25607 |
| 2022-07-18 | 15.54 | $15.29 | 28600 |
| 2022-07-15 | 15.57 | $15.27 | 31139 |
| 2022-07-14 | 15.60 | $15.34 | 15500 |
| 2022-07-13 | 15.62 | $15.26 | 23700 |
| 2022-07-12 | 15.66 | $15.48 | 18707 |
| 2022-07-11 | 15.68 | $15.54 | 21400 |
| 2022-07-08 | 15.70 | $15.61 | 20941 |
| 2022-07-07 | 15.71 | $15.95 | 29300 |
| 2022-07-06 | 15.68 | $16.12 | 50200 |
| 2022-07-05 | 15.63 | $15.76 | 36900 |
| 2022-07-01 | 15.62 | $15.63 | 66433 |
| 2022-06-30 | 15.62 | $15.58 | 60018 |
| 2022-06-29 | 15.62 | $15.35 | 70800 |
| 2022-06-28 | 15.65 | $15.13 | 277700 |
| 2022-06-27 | 15.71 | $15.54 | 17402 |
| 2022-06-24 | 15.72 | $15.73 | 40500 |
| 2022-06-23 | 15.72 | $15.77 | 53000 |
| 2022-06-22 | 15.72 | $15.54 | 32700 |
| 2022-06-21 | 15.74 | $15.59 | 27600 |
| 2022-06-17 | 15.75 | $15.58 | 14729 |
| 2022-06-16 | 15.77 | $15.64 | 60210 |
| 2022-06-15 | 15.78 | $15.65 | 34009 |
| 2022-06-14 | 15.80 | $15.56 | 33500 |
| 2022-06-13 | 15.82 | $15.54 | 84400 |
| 2022-06-10 | 15.85 | $15.82 | 67138 |
| 2022-06-09 | 15.86 | $15.82 | 23900 |
| 2022-06-08 | 15.86 | $15.87 | 32140 |
| 2022-06-07 | 15.86 | $15.87 | 28920 |
| 2022-06-06 | 15.86 | $15.78 | 62000 |
| 2022-06-03 | 15.87 | $15.72 | 21340 |
| 2022-06-02 | 15.88 | $15.84 | 32142 |
| 2022-06-01 | 15.89 | $15.79 | 35300 |
| 2022-05-31 | 15.90 | $15.76 | 24917 |
| 2022-05-27 | 15.91 | $16.00 | 41721 |
| 2022-05-26 | 15.90 | $15.94 | 47827 |
| 2022-05-25 | 15.90 | $15.66 | 59017 |
| 2022-05-24 | 15.93 | $15.78 | 72700 |
| 2022-05-23 | 15.94 | $15.90 | 28744 |
| 2022-05-20 | 15.95 | $15.70 | 44647 |
| 2022-05-19 | 15.97 | $15.71 | 61700 |
| 2022-05-18 | 16.00 | $15.51 | 72219 |
| 2022-05-17 | 16.05 | $15.52 | 59922 |
| 2022-05-16 | 16.11 | $15.48 | 56800 |
| 2022-05-13 | 16.17 | $15.41 | 80700 |
| 2022-05-12 | 16.25 | $15.69 | 59103 |
| 2022-05-11 | 16.31 | $15.60 | 93100 |
| 2022-05-10 | 16.39 | $15.86 | 80433 |
| 2022-05-09 | 16.44 | $15.81 | 75600 |
| 2022-05-06 | 16.51 | $16.17 | 55600 |
| 2022-05-05 | 16.54 | $16.25 | 67622 |
| 2022-05-04 | 16.58 | $16.52 | 58700 |
| 2022-05-03 | 16.58 | $16.44 | 33300 |
| 2022-05-02 | 16.60 | $16.51 | 84820 |
| 2022-04-29 | 16.61 | $16.19 | 119005 |
| 2022-04-28 | 16.65 | $16.67 | 31801 |
| 2022-04-27 | 16.65 | $16.74 | 100300 |
| 2022-04-26 | 16.64 | $16.46 | 91639 |
| 2022-04-25 | 16.66 | $16.37 | 36026 |
| 2022-04-22 | 16.69 | $16.36 | 36200 |
| 2022-04-21 | 16.72 | $16.62 | 38800 |
| 2022-04-20 | 16.73 | $16.60 | 35900 |
| 2022-04-19 | 16.74 | $16.47 | 28223 |
| 2022-04-18 | 16.77 | $16.57 | 45900 |
| 2022-04-14 | 16.79 | $16.54 | 44858 |
| 2022-04-13 | 16.82 | $17.02 | 102803 |
| 2022-04-12 | 16.80 | $17.03 | 291004 |
| 2022-04-11 | 16.78 | $16.42 | 62202 |
| 2022-04-08 | 16.81 | $16.56 | 33441 |
| 2022-04-07 | 16.84 | $16.72 | 118200 |
| 2022-04-06 | 16.85 | $16.34 | 110700 |
| 2022-04-05 | 16.91 | $16.57 | 27934 |
| 2022-04-04 | 16.94 | $16.92 | 44200 |
| 2022-04-01 | 16.94 | $16.81 | 90600 |
| 2022-03-31 | 16.96 | $16.76 | 70900 |
| 2022-03-30 | 16.98 | $16.70 | 59737 |
| 2022-03-29 | 17.01 | $16.79 | 131000 |
| 2022-03-28 | 17.03 | $16.42 | 163700 |
| 2022-03-25 | 17.10 | $16.26 | 768200 |
| 2022-03-24 | 17.18 | $16.85 | 64312 |
| 2022-03-23 | 17.22 | $16.93 | 76646 |
| 2022-03-22 | 17.25 | $17.04 | 89102 |
| 2022-03-21 | 17.27 | $17.23 | 38929 |
| 2022-03-18 | 17.28 | $17.25 | 45905 |
| 2022-03-17 | 17.28 | $17.25 | 30025 |
| 2022-03-16 | 17.28 | $17.08 | 96600 |
| 2022-03-15 | 17.30 | $16.99 | 29519 |
| 2022-03-14 | 17.34 | $16.75 | 31500 |
| 2022-03-11 | 17.40 | $17.14 | 42900 |
| 2022-03-10 | 17.42 | $17.18 | 89846 |
| 2022-03-09 | 17.45 | $17.18 | 89800 |
| 2022-03-08 | 17.48 | $17.35 | 172032 |
| 2022-03-07 | 17.49 | $17.25 | 36823 |
| 2022-03-04 | 17.52 | $17.25 | 64120 |
| 2022-03-03 | 17.55 | $17.28 | 183929 |
| 2022-03-02 | 17.57 | $17.31 | 129500 |
| 2022-03-01 | 17.60 | $17.31 | 110419 |
| 2022-02-28 | 17.63 | $17.33 | 35200 |
| 2022-02-25 | 17.66 | $17.26 | 74708 |
| 2022-02-24 | 17.71 | $17.25 | 63540 |
| 2022-02-23 | 17.75 | $17.27 | 56315 |
| 2022-02-22 | 17.80 | $17.31 | 45600 |
| 2022-02-18 | 17.86 | $17.46 | 25600 |
| 2022-02-17 | 17.90 | $17.37 | 43205 |
| 2022-02-16 | 17.95 | $17.41 | 33647 |
| 2022-02-15 | 18.01 | $17.48 | 121416 |
| 2022-02-14 | 18.07 | $17.43 | 94800 |
| 2022-02-11 | 18.13 | $17.55 | 91800 |
| 2022-02-10 | 18.19 | $17.90 | 67320 |
| 2022-02-09 | 18.23 | $17.99 | 30000 |
| 2022-02-08 | 18.25 | $17.95 | 34800 |
| 2022-02-07 | 18.28 | $17.93 | 35100 |
| 2022-02-04 | 18.32 | $18.02 | 137447 |
| 2022-02-03 | 18.35 | $18.02 | 20327 |
| 2022-02-02 | 18.39 | $18.09 | 62026 |
| 2022-02-01 | 18.42 | $18.10 | 89246 |
| 2022-01-31 | 18.45 | $18.02 | 31708 |
| 2022-01-28 | 18.50 | $17.97 | 86900 |
| 2022-01-27 | 18.55 | $18.01 | 29900 |
| 2022-01-26 | 18.61 | $17.99 | 99429 |
| 2022-01-25 | 18.67 | $18.07 | 113508 |
| 2022-01-24 | 18.74 | $18.21 | 90540 |
| 2022-01-21 | 18.79 | $18.40 | 71724 |
| 2022-01-20 | 18.83 | $18.36 | 27817 |
| 2022-01-19 | 18.88 | $18.35 | 19134 |
| 2022-01-18 | 18.94 | $18.56 | 20619 |
| 2022-01-14 | 18.98 | $18.64 | 36000 |
| 2022-01-13 | 19.01 | $18.78 | 17900 |
| 2022-01-12 | 19.04 | $19.16 | 73248 |
| 2022-01-11 | 19.03 | $19.26 | 23800 |
| 2022-01-10 | 19.00 | $19.08 | 57224 |
| 2022-01-07 | 18.99 | $19.11 | 14700 |
| 2022-01-06 | 18.98 | $18.94 | 52100 |
| 2022-01-05 | 18.99 | $19.03 | 39905 |
| 2022-01-04 | 18.98 | $19.01 | 32500 |
| 2022-01-03 | 18.98 | $18.98 | 32700 |
| 2021-12-31 | 18.98 | $19.17 | 92531 |
| 2021-12-30 | 18.96 | $19.12 | 68521 |
| 2021-12-29 | 18.94 | $18.92 | 125920 |
| 2021-12-28 | 18.94 | $18.85 | 88739 |
| 2021-12-27 | 18.95 | $18.89 | 111000 |
| 2021-12-23 | 18.96 | $18.81 | 96000 |
| 2021-12-22 | 18.97 | $18.75 | 93517 |
| 2021-12-21 | 19.00 | $18.76 | 41221 |
| 2021-12-20 | 19.02 | $18.71 | 73721 |
| 2021-12-17 | 19.06 | $18.93 | 30700 |
| 2021-12-16 | 19.07 | $18.98 | 53733 |
| 2021-12-15 | 19.08 | $18.81 | 44400 |
| 2021-12-14 | 19.11 | $19.02 | 129400 |
| 2021-12-13 | 19.12 | $18.89 | 51314 |
| 2021-12-10 | 19.14 | $18.92 | 27341 |
| 2021-12-09 | 19.16 | $18.94 | 48400 |
| 2021-12-08 | 19.19 | $18.99 | 35900 |
| 2021-12-07 | 19.21 | $19.02 | 25300 |
| 2021-12-06 | 19.23 | $19.02 | 31000 |
| 2021-12-03 | 19.25 | $19.04 | 45400 |
| 2021-12-02 | 19.27 | $19.03 | 103600 |
| 2021-12-01 | 19.30 | $19.22 | 47900 |
| 2021-11-30 | 19.30 | $19.10 | 26300 |
| 2021-11-29 | 19.33 | $19.13 | 21400 |
| 2021-11-26 | 19.35 | $19.11 | 28447 |
| 2021-11-24 | 19.37 | $19.14 | 60200 |
| 2021-11-23 | 19.40 | $19.25 | 48539 |
| 2021-11-22 | 19.41 | $19.37 | 103600 |
| 2021-11-19 | 19.41 | $19.29 | 34300 |
| 2021-11-18 | 19.43 | $19.28 | 30922 |
| 2021-11-17 | 19.44 | $19.26 | 43142 |
| 2021-11-16 | 19.46 | $19.30 | 46539 |
| 2021-11-15 | 19.48 | $19.27 | 32538 |
| 2021-11-12 | 19.50 | $19.28 | 12900 |
| 2021-11-11 | 19.53 | $19.41 | 9305 |
| 2021-11-10 | 19.54 | $19.35 | 83009 |
| 2021-11-09 | 19.56 | $19.44 | 23417 |
| 2021-11-08 | 19.57 | $19.49 | 29345 |
| 2021-11-05 | 19.58 | $19.46 | 77021 |
| 2021-11-04 | 19.59 | $19.61 | 40800 |
| 2021-11-03 | 19.59 | $19.64 | 25100 |
| 2021-11-02 | 19.58 | $19.56 | 45116 |
| 2021-11-01 | 19.58 | $19.55 | 37300 |
| 2021-10-29 | 19.59 | $19.51 | 52300 |
| 2021-10-28 | 19.60 | $19.50 | 126100 |
| 2021-10-27 | 19.61 | $19.42 | 22500 |
| 2021-10-26 | 19.63 | $19.52 | 22849 |
| 2021-10-25 | 19.64 | $19.36 | 37911 |
| 2021-10-22 | 19.67 | $19.46 | 15500 |
| 2021-10-21 | 19.69 | $19.49 | 40400 |
| 2021-10-20 | 19.71 | $19.49 | 46100 |
| 2021-10-19 | 19.73 | $19.60 | 25200 |
| 2021-10-18 | 19.75 | $19.73 | 27026 |
| 2021-10-15 | 19.75 | $19.77 | 36400 |
| 2021-10-14 | 19.75 | $19.93 | 67246 |
| 2021-10-13 | 19.73 | $19.59 | 14500 |
| 2021-10-12 | 19.74 | $19.73 | 28800 |
| 2021-10-11 | 19.74 | $19.69 | 24322 |
| 2021-10-08 | 19.75 | $19.76 | 14400 |
| 2021-10-07 | 19.75 | $19.73 | 16400 |
| 2021-10-06 | 19.75 | $19.73 | 19700 |
| 2021-10-05 | 19.75 | $19.69 | 21300 |
| 2021-10-04 | 19.75 | $19.82 | 31900 |
| 2021-10-01 | 19.75 | $19.75 | 20307 |
| 2021-09-30 | 19.75 | $19.72 | 24633 |
| 2021-09-29 | 19.75 | $19.58 | 43046 |
| 2021-09-28 | 19.77 | $19.60 | 65502 |
| 2021-09-27 | 19.79 | $19.83 | 58309 |
| 2021-09-24 | 19.78 | $19.82 | 36946 |
| 2021-09-23 | 19.78 | $19.80 | 10710 |
| 2021-09-22 | 19.78 | $19.82 | 30500 |
| 2021-09-21 | 19.77 | $19.75 | 9300 |
| 2021-09-20 | 19.77 | $19.67 | 49900 |
| 2021-09-17 | 19.78 | $19.77 | 7919 |
| 2021-09-16 | 19.79 | $19.75 | 15200 |
| 2021-09-15 | 19.79 | $19.72 | 29944 |
| 2021-09-14 | 19.80 | $19.80 | 18836 |
| 2021-09-13 | 19.80 | $19.77 | 40702 |
| 2021-09-10 | 19.80 | $19.80 | 20443 |
| 2021-09-09 | 19.80 | $19.79 | 34222 |
| 2021-09-08 | 19.80 | $19.81 | 18800 |
| 2021-09-07 | 19.80 | $19.76 | 32128 |
| 2021-09-03 | 19.80 | $19.79 | 29010 |
| 2021-09-02 | 19.80 | $19.77 | 15400 |
| 2021-09-01 | 19.81 | $19.79 | 59900 |
| 2021-08-31 | 19.81 | $19.82 | 29508 |
| 2021-08-30 | 19.81 | $19.76 | 26217 |
| 2021-08-27 | 19.81 | $19.80 | 33735 |
| 2021-08-26 | 19.81 | $19.70 | 51300 |
| 2021-08-25 | 19.82 | $19.72 | 15600 |
| 2021-08-24 | 19.84 | $19.73 | 54127 |
| 2021-08-23 | 19.85 | $19.71 | 36500 |
| 2021-08-20 | 19.86 | $19.73 | 33303 |
| 2021-08-19 | 19.87 | $19.72 | 40900 |
| 2021-08-18 | 19.89 | $19.78 | 33500 |
| 2021-08-17 | 19.90 | $19.83 | 28600 |
| 2021-08-16 | 19.91 | $19.89 | 23923 |
| 2021-08-13 | 19.91 | $19.94 | 18834 |
| 2021-08-12 | 19.91 | $20.00 | 27228 |
| 2021-08-11 | 19.90 | $19.88 | 27809 |
| 2021-08-10 | 19.90 | $19.97 | 24245 |
| 2021-08-09 | 19.90 | $20.00 | 35906 |
| 2021-08-06 | 19.88 | $19.93 | 20239 |
| 2021-08-05 | 19.88 | $19.96 | 24400 |
| 2021-08-04 | 19.87 | $19.94 | 17311 |
| 2021-08-03 | 19.86 | $19.91 | 11500 |
| 2021-08-02 | 19.86 | $19.86 | 18300 |
| 2021-07-30 | 19.86 | $19.85 | 25033 |
| 2021-07-29 | 19.86 | $19.87 | 13103 |
| 2021-07-28 | 19.86 | $19.93 | 12548 |
| 2021-07-27 | 19.85 | $19.78 | 11042 |
| 2021-07-26 | 19.86 | $19.83 | 37900 |
| 2021-07-23 | 19.86 | $19.95 | 24214 |
| 2021-07-22 | 19.85 | $19.83 | 32900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.21
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.13
Average
15.69
Maximum
19.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.21 | $14.01 | 80443 |
| 2026-07-17 | 14.24 | $13.98 | 74908 |
| 2026-07-16 | 14.27 | $14.11 | 42400 |
| 2026-07-15 | 14.29 | $14.13 | 42600 |
| 2026-07-14 | 14.30 | $14.25 | 42200 |
| 2026-07-13 | 14.31 | $14.25 | 85604 |
| 2026-07-10 | 14.32 | $14.30 | 38525 |
| 2026-07-09 | 14.33 | $14.30 | 52900 |
| 2026-07-08 | 14.33 | $14.22 | 61500 |
| 2026-07-07 | 14.35 | $14.27 | 75641 |
| 2026-07-06 | 14.36 | $14.32 | 58102 |
| 2026-07-02 | 14.36 | $14.33 | 76542 |
| 2026-07-01 | 14.37 | $14.33 | 69300 |
| 2026-06-30 | 14.37 | $14.38 | 163342 |
| 2026-06-29 | 14.37 | $14.34 | 136400 |
| 2026-06-26 | 14.38 | $14.35 | 96533 |
| 2026-06-25 | 14.38 | $14.36 | 59300 |
| 2026-06-24 | 14.38 | $14.31 | 70600 |
| 2026-06-23 | 14.39 | $14.30 | 50500 |
| 2026-06-22 | 14.40 | $14.34 | 73339 |
| 2026-06-18 | 14.40 | $14.37 | 37300 |
| 2026-06-17 | 14.40 | $14.39 | 54200 |
| 2026-06-16 | 14.40 | $14.50 | 55024 |
| 2026-06-15 | 14.38 | $14.47 | 83500 |
| 2026-06-12 | 14.37 | $14.44 | 31100 |
| 2026-06-11 | 14.36 | $14.41 | 27200 |
| 2026-06-10 | 14.35 | $14.40 | 40111 |
| 2026-06-09 | 14.35 | $14.39 | 41833 |
| 2026-06-08 | 14.34 | $14.36 | 22936 |
| 2026-06-05 | 14.34 | $14.37 | 109736 |
| 2026-06-04 | 14.34 | $14.36 | 25317 |
| 2026-06-03 | 14.34 | $14.39 | 154413 |
| 2026-06-02 | 14.34 | $14.34 | 52900 |
| 2026-06-01 | 14.34 | $14.36 | 34202 |
| 2026-05-29 | 14.35 | $14.41 | 27000 |
| 2026-05-28 | 14.34 | $14.37 | 56928 |
| 2026-05-27 | 14.35 | $14.35 | 37447 |
| 2026-05-26 | 14.35 | $14.32 | 27000 |
| 2026-05-22 | 14.35 | $14.31 | 24200 |
| 2026-05-21 | 14.36 | $14.26 | 31100 |
| 2026-05-20 | 14.37 | $14.31 | 33400 |
| 2026-05-19 | 14.38 | $14.17 | 48220 |
| 2026-05-18 | 14.40 | $14.22 | 53800 |
| 2026-05-15 | 14.42 | $14.29 | 44304 |
| 2026-05-14 | 14.43 | $14.39 | 45034 |
| 2026-05-13 | 14.43 | $14.34 | 71705 |
| 2026-05-12 | 14.44 | $14.46 | 53400 |
| 2026-05-11 | 14.43 | $14.47 | 43400 |
| 2026-05-08 | 14.43 | $14.56 | 38100 |
| 2026-05-07 | 14.42 | $14.50 | 58100 |
| 2026-05-06 | 14.41 | $14.48 | 62542 |
| 2026-05-05 | 14.40 | $14.47 | 57700 |
| 2026-05-04 | 14.40 | $14.48 | 81909 |
| 2026-05-01 | 14.39 | $14.52 | 75951 |
| 2026-04-30 | 14.38 | $14.44 | 65211 |
| 2026-04-29 | 14.37 | $14.33 | 83400 |
| 2026-04-28 | 14.38 | $14.25 | 82600 |
| 2026-04-27 | 14.40 | $14.28 | 106400 |
| 2026-04-24 | 14.41 | $14.27 | 107147 |
| 2026-04-23 | 14.43 | $14.27 | 155214 |
| 2026-04-22 | 14.44 | $14.44 | 85901 |
| 2026-04-21 | 14.44 | $14.43 | 62804 |
| 2026-04-20 | 14.44 | $14.46 | 41706 |
| 2026-04-17 | 14.44 | $14.41 | 260842 |
| 2026-04-16 | 14.43 | $14.40 | 46500 |
| 2026-04-15 | 14.44 | $14.40 | 128204 |
| 2026-04-14 | 14.44 | $14.51 | 109136 |
| 2026-04-13 | 14.43 | $14.46 | 160900 |
| 2026-04-10 | 14.43 | $14.48 | 13839 |
| 2026-04-09 | 14.43 | $14.52 | 71428 |
| 2026-04-08 | 14.42 | $14.47 | 46800 |
| 2026-04-07 | 14.42 | $14.38 | 83900 |
| 2026-04-06 | 14.43 | $14.35 | 341143 |
| 2026-04-02 | 14.44 | $14.56 | 29800 |
| 2026-04-01 | 14.43 | $14.64 | 91136 |
| 2026-03-31 | 14.42 | $14.60 | 73100 |
| 2026-03-30 | 14.41 | $14.20 | 69941 |
| 2026-03-27 | 14.44 | $14.23 | 211500 |
| 2026-03-26 | 14.47 | $14.25 | 49217 |
| 2026-03-25 | 14.51 | $14.30 | 87200 |
| 2026-03-24 | 14.54 | $14.33 | 56600 |
| 2026-03-23 | 14.58 | $14.34 | 44404 |
| 2026-03-20 | 14.61 | $14.26 | 99800 |
| 2026-03-19 | 14.66 | $14.43 | 121900 |
| 2026-03-18 | 14.69 | $14.58 | 133748 |
| 2026-03-17 | 14.71 | $14.65 | 49100 |
| 2026-03-16 | 14.73 | $14.68 | 34200 |
| 2026-03-13 | 14.75 | $14.62 | 116500 |
| 2026-03-12 | 14.77 | $14.57 | 73000 |
| 2026-03-11 | 14.80 | $14.59 | 154506 |
| 2026-03-10 | 14.83 | $14.60 | 67610 |
| 2026-03-09 | 14.87 | $14.49 | 128800 |
| 2026-03-06 | 14.92 | $14.59 | 211200 |
| 2026-03-05 | 14.96 | $14.76 | 83400 |
| 2026-03-04 | 14.98 | $14.82 | 51045 |
| 2026-03-03 | 15.01 | $14.85 | 73504 |
| 2026-03-02 | 15.03 | $14.89 | 88100 |
| 2026-02-27 | 15.04 | $14.94 | 130300 |
| 2026-02-26 | 15.06 | $14.98 | 37236 |
| 2026-02-25 | 15.07 | $15.02 | 41000 |
| 2026-02-24 | 15.08 | $14.97 | 37313 |
| 2026-02-23 | 15.09 | $14.99 | 44600 |
| 2026-02-20 | 15.10 | $15.01 | 47200 |
| 2026-02-19 | 15.11 | $15.04 | 30100 |
| 2026-02-18 | 15.11 | $15.00 | 49000 |
| 2026-02-17 | 15.13 | $15.14 | 55400 |
| 2026-02-13 | 15.12 | $15.12 | 42400 |
| 2026-02-12 | 15.12 | $15.11 | 111429 |
| 2026-02-11 | 15.13 | $15.16 | 150200 |
| 2026-02-10 | 15.12 | $15.14 | 80334 |
| 2026-02-09 | 15.13 | $15.11 | 52800 |
| 2026-02-06 | 15.13 | $15.16 | 75215 |
| 2026-02-05 | 15.13 | $15.16 | 41629 |
| 2026-02-04 | 15.13 | $15.11 | 59500 |
| 2026-02-03 | 15.14 | $15.16 | 57841 |
| 2026-02-02 | 15.14 | $15.12 | 41706 |
| 2026-01-30 | 15.14 | $15.14 | 60200 |
| 2026-01-29 | 15.15 | $15.12 | 73915 |
| 2026-01-28 | 15.15 | $15.02 | 35200 |
| 2026-01-27 | 15.17 | $15.06 | 57800 |
| 2026-01-26 | 15.18 | $15.05 | 100945 |
| 2026-01-23 | 15.20 | $15.10 | 41400 |
| 2026-01-22 | 15.21 | $15.13 | 69449 |
| 2026-01-21 | 15.22 | $15.15 | 55701 |
| 2026-01-20 | 15.23 | $15.10 | 80700 |
| 2026-01-16 | 15.24 | $15.16 | 53700 |
| 2026-01-15 | 15.25 | $15.27 | 41600 |
| 2026-01-14 | 15.25 | $15.19 | 28100 |
| 2026-01-13 | 15.25 | $15.34 | 55334 |
| 2026-01-12 | 15.25 | $15.27 | 51300 |
| 2026-01-09 | 15.25 | $15.29 | 35503 |
| 2026-01-08 | 15.24 | $15.27 | 54026 |
| 2026-01-07 | 15.24 | $15.25 | 47500 |
| 2026-01-06 | 15.25 | $15.23 | 45119 |
| 2026-01-05 | 15.25 | $15.23 | 49900 |
| 2026-01-02 | 15.25 | $15.21 | 52637 |
| 2025-12-31 | 15.26 | $15.25 | 74420 |
| 2025-12-30 | 15.27 | $15.24 | 87800 |
| 2025-12-29 | 15.27 | $15.19 | 85600 |
| 2025-12-26 | 15.28 | $15.19 | 70009 |
| 2025-12-24 | 15.30 | $15.18 | 21600 |
| 2025-12-23 | 15.31 | $15.22 | 41200 |
| 2025-12-22 | 15.32 | $15.27 | 58500 |
| 2025-12-19 | 15.33 | $15.27 | 67943 |
| 2025-12-18 | 15.34 | $15.35 | 78428 |
| 2025-12-17 | 15.34 | $15.22 | 60832 |
| 2025-12-16 | 15.35 | $15.33 | 62700 |
| 2025-12-15 | 15.35 | $15.36 | 78200 |
| 2025-12-12 | 15.35 | $15.31 | 34300 |
| 2025-12-11 | 15.35 | $15.38 | 22600 |
| 2025-12-10 | 15.35 | $15.33 | 79200 |
| 2025-12-09 | 15.35 | $15.38 | 43326 |
| 2025-12-08 | 15.35 | $15.29 | 67600 |
| 2025-12-05 | 15.35 | $15.33 | 31900 |
| 2025-12-04 | 15.36 | $15.36 | 33308 |
| 2025-12-03 | 15.36 | $15.41 | 62100 |
| 2025-12-02 | 15.36 | $15.32 | 35312 |
| 2025-12-01 | 15.36 | $15.40 | 41300 |
| 2025-11-28 | 15.36 | $15.37 | 29233 |
| 2025-11-26 | 15.36 | $15.41 | 44000 |
| 2025-11-25 | 15.36 | $15.48 | 133141 |
| 2025-11-24 | 15.35 | $15.28 | 61541 |
| 2025-11-21 | 15.37 | $15.22 | 50300 |
| 2025-11-20 | 15.38 | $15.16 | 48800 |
| 2025-11-19 | 15.41 | $15.27 | 46725 |
| 2025-11-18 | 15.43 | $15.34 | 38000 |
| 2025-11-17 | 15.44 | $15.35 | 37645 |
| 2025-11-14 | 15.45 | $15.38 | 36106 |
| 2025-11-13 | 15.46 | $15.45 | 36300 |
| 2025-11-12 | 15.46 | $15.50 | 24327 |
| 2025-11-11 | 15.46 | $15.43 | 57710 |
| 2025-11-10 | 15.47 | $15.49 | 66939 |
| 2025-11-07 | 15.47 | $15.49 | 49500 |
| 2025-11-06 | 15.47 | $15.43 | 17836 |
| 2025-11-05 | 15.48 | $15.44 | 20121 |
| 2025-11-04 | 15.48 | $15.38 | 44600 |
| 2025-11-03 | 15.50 | $15.34 | 79607 |
| 2025-10-31 | 15.51 | $15.47 | 40832 |
| 2025-10-30 | 15.52 | $15.43 | 82100 |
| 2025-10-29 | 15.53 | $15.47 | 53700 |
| 2025-10-28 | 15.53 | $15.49 | 36247 |
| 2025-10-27 | 15.54 | $15.57 | 28921 |
| 2025-10-24 | 15.54 | $15.58 | 66600 |
| 2025-10-23 | 15.53 | $15.55 | 274500 |
| 2025-10-22 | 15.53 | $15.62 | 63700 |
| 2025-10-21 | 15.51 | $15.51 | 28400 |
| 2025-10-20 | 15.51 | $15.38 | 545400 |
| 2025-10-17 | 15.53 | $15.43 | 74900 |
| 2025-10-16 | 15.53 | $15.44 | 70648 |
| 2025-10-15 | 15.54 | $15.58 | 77400 |
| 2025-10-14 | 15.53 | $15.71 | 123009 |
| 2025-10-13 | 15.51 | $15.60 | 47500 |
| 2025-10-10 | 15.51 | $15.55 | 44519 |
| 2025-10-09 | 15.50 | $15.59 | 87827 |
| 2025-10-08 | 15.50 | $15.60 | 52400 |
| 2025-10-07 | 15.49 | $15.48 | 33500 |
| 2025-10-06 | 15.49 | $15.45 | 25500 |
| 2025-10-03 | 15.50 | $15.48 | 34000 |
| 2025-10-02 | 15.51 | $15.49 | 53600 |
| 2025-10-01 | 15.51 | $15.51 | 67831 |
| 2025-09-30 | 15.52 | $15.58 | 127600 |
| 2025-09-29 | 15.52 | $15.44 | 72621 |
| 2025-09-26 | 15.53 | $15.40 | 70929 |
| 2025-09-25 | 15.54 | $15.36 | 99100 |
| 2025-09-24 | 15.56 | $15.49 | 86900 |
| 2025-09-23 | 15.57 | $15.52 | 66831 |
| 2025-09-22 | 15.58 | $15.45 | 63600 |
| 2025-09-19 | 15.59 | $15.47 | 52200 |
| 2025-09-18 | 15.60 | $15.48 | 60233 |
| 2025-09-17 | 15.61 | $15.53 | 45525 |
| 2025-09-16 | 15.61 | $15.60 | 50716 |
| 2025-09-15 | 15.60 | $15.67 | 31421 |
| 2025-09-12 | 15.59 | $15.70 | 25300 |
| 2025-09-11 | 15.57 | $15.67 | 30200 |
| 2025-09-10 | 15.55 | $15.63 | 50900 |
| 2025-09-09 | 15.54 | $15.68 | 51731 |
| 2025-09-08 | 15.52 | $15.62 | 57844 |
| 2025-09-05 | 15.50 | $15.64 | 49031 |
| 2025-09-04 | 15.48 | $15.64 | 53803 |
| 2025-09-03 | 15.46 | $15.64 | 308600 |
| 2025-09-02 | 15.43 | $15.50 | 57500 |
| 2025-08-29 | 15.42 | $15.58 | 129200 |
| 2025-08-28 | 15.41 | $15.56 | 93300 |
| 2025-08-27 | 15.39 | $15.55 | 80200 |
| 2025-08-26 | 15.37 | $15.47 | 64526 |
| 2025-08-25 | 15.36 | $15.44 | 26100 |
| 2025-08-22 | 15.34 | $15.43 | 45541 |
| 2025-08-21 | 15.33 | $15.40 | 151836 |
| 2025-08-20 | 15.32 | $15.31 | 21000 |
| 2025-08-19 | 15.32 | $15.32 | 69500 |
| 2025-08-18 | 15.32 | $15.28 | 61700 |
| 2025-08-15 | 15.32 | $15.31 | 44400 |
| 2025-08-14 | 15.31 | $15.36 | 52216 |
| 2025-08-13 | 15.30 | $15.30 | 36800 |
| 2025-08-12 | 15.30 | $15.31 | 99400 |
| 2025-08-11 | 15.29 | $15.34 | 54300 |
| 2025-08-08 | 15.28 | $15.40 | 65630 |
| 2025-08-07 | 15.26 | $15.36 | 27343 |
| 2025-08-06 | 15.25 | $15.42 | 90140 |
| 2025-08-05 | 15.23 | $15.38 | 23231 |
| 2025-08-04 | 15.22 | $15.41 | 57144 |
| 2025-08-01 | 15.20 | $15.31 | 58010 |
| 2025-07-31 | 15.19 | $15.25 | 122110 |
| 2025-07-30 | 15.19 | $15.24 | 146100 |
| 2025-07-29 | 15.19 | $15.20 | 44014 |
| 2025-07-28 | 15.19 | $15.19 | 80300 |
| 2025-07-25 | 15.20 | $15.14 | 43500 |
| 2025-07-24 | 15.21 | $15.11 | 36600 |
| 2025-07-23 | 15.23 | $15.11 | 77843 |
| 2025-07-22 | 15.25 | $15.16 | 70618 |
| 2025-07-21 | 15.27 | $15.10 | 93100 |
| 2025-07-18 | 15.29 | $15.13 | 54328 |
| 2025-07-17 | 15.31 | $15.15 | 123600 |
| 2025-07-16 | 15.33 | $15.13 | 121210 |
| 2025-07-15 | 15.36 | $15.26 | 112200 |
| 2025-07-14 | 15.38 | $15.28 | 174200 |
| 2025-07-11 | 15.40 | $15.32 | 59145 |
| 2025-07-10 | 15.41 | $15.32 | 114000 |
| 2025-07-09 | 15.43 | $15.33 | 128506 |
| 2025-07-08 | 15.44 | $15.30 | 89800 |
| 2025-07-07 | 15.46 | $15.32 | 59438 |
| 2025-07-03 | 15.48 | $15.37 | 104900 |
| 2025-07-02 | 15.50 | $15.39 | 96223 |
| 2025-07-01 | 15.51 | $15.41 | 120700 |
| 2025-06-30 | 15.53 | $15.38 | 187621 |
| 2025-06-27 | 15.55 | $15.44 | 174800 |
| 2025-06-26 | 15.56 | $15.58 | 69500 |
| 2025-06-25 | 15.56 | $15.46 | 48218 |
| 2025-06-24 | 15.58 | $15.47 | 102800 |
| 2025-06-23 | 15.59 | $15.43 | 29500 |
| 2025-06-20 | 15.60 | $15.47 | 67700 |
| 2025-06-18 | 15.61 | $15.53 | 68620 |
| 2025-06-17 | 15.62 | $15.68 | 48345 |
| 2025-06-16 | 15.61 | $15.75 | 58501 |
| 2025-06-13 | 15.59 | $15.61 | 22000 |
| 2025-06-12 | 15.58 | $15.60 | 45527 |
| 2025-06-11 | 15.57 | $15.62 | 84000 |
| 2025-06-10 | 15.56 | $15.51 | 62905 |
| 2025-06-09 | 15.57 | $15.52 | 64000 |
| 2025-06-06 | 15.57 | $15.61 | 23900 |
| 2025-06-05 | 15.56 | $15.70 | 86817 |
| 2025-06-04 | 15.54 | $15.67 | 48200 |
| 2025-06-03 | 15.53 | $15.66 | 45638 |
| 2025-06-02 | 15.51 | $15.74 | 109623 |
| 2025-05-30 | 15.49 | $15.64 | 42129 |
| 2025-05-29 | 15.47 | $15.60 | 29100 |
| 2025-05-28 | 15.46 | $15.44 | 41501 |
| 2025-05-27 | 15.46 | $15.51 | 40600 |
| 2025-05-23 | 15.46 | $15.44 | 21813 |
| 2025-05-22 | 15.47 | $15.31 | 51500 |
| 2025-05-21 | 15.49 | $15.43 | 89300 |
| 2025-05-20 | 15.49 | $15.49 | 62500 |
| 2025-05-19 | 15.49 | $15.49 | 42200 |
| 2025-05-16 | 15.49 | $15.50 | 32100 |
| 2025-05-15 | 15.49 | $15.43 | 205400 |
| 2025-05-14 | 15.49 | $15.35 | 44146 |
| 2025-05-13 | 15.50 | $15.40 | 120738 |
| 2025-05-12 | 15.50 | $15.57 | 27600 |
| 2025-05-09 | 15.49 | $15.50 | 11700 |
| 2025-05-08 | 15.48 | $15.58 | 50334 |
| 2025-05-07 | 15.47 | $15.57 | 45000 |
| 2025-05-06 | 15.45 | $15.47 | 67946 |
| 2025-05-05 | 15.44 | $15.56 | 57700 |
| 2025-05-02 | 15.42 | $15.56 | 40529 |
| 2025-05-01 | 15.40 | $15.46 | 99115 |
| 2025-04-30 | 15.39 | $15.54 | 43900 |
| 2025-04-29 | 15.38 | $15.58 | 55800 |
| 2025-04-28 | 15.36 | $15.57 | 81415 |
| 2025-04-25 | 15.34 | $15.47 | 51800 |
| 2025-04-24 | 15.33 | $15.41 | 39000 |
| 2025-04-23 | 15.33 | $15.43 | 96216 |
| 2025-04-22 | 15.33 | $15.29 | 32400 |
| 2025-04-21 | 15.34 | $15.22 | 61617 |
| 2025-04-17 | 15.36 | $15.31 | 32615 |
| 2025-04-16 | 15.37 | $15.19 | 55021 |
| 2025-04-15 | 15.40 | $15.37 | 30000 |
| 2025-04-14 | 15.41 | $15.35 | 37813 |
| 2025-04-11 | 15.43 | $15.24 | 63500 |
| 2025-04-10 | 15.45 | $15.20 | 138300 |
| 2025-04-09 | 15.49 | $15.46 | 151100 |
| 2025-04-08 | 15.50 | $15.16 | 113800 |
| 2025-04-07 | 15.54 | $15.10 | 118933 |
| 2025-04-04 | 15.59 | $15.28 | 427334 |
| 2025-04-03 | 15.62 | $15.58 | 110046 |
| 2025-04-02 | 15.62 | $15.69 | 35100 |
| 2025-04-01 | 15.62 | $15.62 | 66400 |
| 2025-03-31 | 15.62 | $15.63 | 58102 |
| 2025-03-28 | 15.62 | $15.62 | 67341 |
| 2025-03-27 | 15.63 | $15.57 | 35900 |
| 2025-03-26 | 15.63 | $15.58 | 35105 |
| 2025-03-25 | 15.64 | $15.59 | 55731 |
| 2025-03-24 | 15.65 | $15.54 | 32106 |
| 2025-03-21 | 15.66 | $15.60 | 24800 |
| 2025-03-20 | 15.66 | $15.60 | 19047 |
| 2025-03-19 | 15.67 | $15.61 | 24800 |
| 2025-03-18 | 15.68 | $15.69 | 54412 |
| 2025-03-17 | 15.67 | $15.67 | 84432 |
| 2025-03-14 | 15.68 | $15.73 | 33724 |
| 2025-03-13 | 15.67 | $15.63 | 42307 |
| 2025-03-12 | 15.68 | $15.68 | 41100 |
| 2025-03-11 | 15.68 | $15.69 | 23711 |
| 2025-03-10 | 15.68 | $15.64 | 47134 |
| 2025-03-07 | 15.69 | $15.65 | 30200 |
| 2025-03-06 | 15.69 | $15.70 | 42814 |
| 2025-03-05 | 15.69 | $15.72 | 32037 |
| 2025-03-04 | 15.70 | $15.67 | 33909 |
| 2025-03-03 | 15.70 | $15.72 | 68600 |
| 2025-02-28 | 15.70 | $15.74 | 31700 |
| 2025-02-27 | 15.70 | $15.63 | 81900 |
| 2025-02-26 | 15.71 | $15.60 | 52241 |
| 2025-02-25 | 15.73 | $15.60 | 41547 |
| 2025-02-24 | 15.74 | $15.63 | 92800 |
| 2025-02-21 | 15.75 | $15.70 | 33900 |
| 2025-02-20 | 15.75 | $15.63 | 26422 |
| 2025-02-19 | 15.76 | $15.68 | 39000 |
| 2025-02-18 | 15.77 | $15.77 | 29400 |
| 2025-02-14 | 15.76 | $15.76 | 24300 |
| 2025-02-13 | 15.76 | $15.69 | 90618 |
| 2025-02-12 | 15.76 | $15.83 | 40700 |
| 2025-02-11 | 15.75 | $15.85 | 67700 |
| 2025-02-10 | 15.73 | $15.84 | 37345 |
| 2025-02-07 | 15.71 | $15.85 | 17500 |
| 2025-02-06 | 15.70 | $15.81 | 46800 |
| 2025-02-05 | 15.68 | $15.86 | 50200 |
| 2025-02-04 | 15.66 | $15.80 | 52230 |
| 2025-02-03 | 15.64 | $15.74 | 57127 |
| 2025-01-31 | 15.63 | $15.74 | 76700 |
| 2025-01-30 | 15.61 | $15.67 | 16143 |
| 2025-01-29 | 15.60 | $15.61 | 35900 |
| 2025-01-28 | 15.60 | $15.68 | 22800 |
| 2025-01-27 | 15.58 | $15.68 | 20200 |
| 2025-01-24 | 15.57 | $15.60 | 61900 |
| 2025-01-23 | 15.56 | $15.58 | 46145 |
| 2025-01-22 | 15.56 | $15.59 | 46800 |
| 2025-01-21 | 15.55 | $15.54 | 77210 |
| 2025-01-17 | 15.55 | $15.58 | 28300 |
| 2025-01-16 | 15.54 | $15.58 | 23400 |
| 2025-01-15 | 15.53 | $15.67 | 90902 |
| 2025-01-14 | 15.52 | $15.65 | 44343 |
| 2025-01-13 | 15.50 | $15.61 | 218806 |
| 2025-01-10 | 15.49 | $15.54 | 101800 |
| 2025-01-08 | 15.49 | $15.56 | 36810 |
| 2025-01-07 | 15.49 | $15.54 | 113925 |
| 2025-01-06 | 15.49 | $15.55 | 92305 |
| 2025-01-03 | 15.49 | $15.51 | 25313 |
| 2025-01-02 | 15.49 | $15.51 | 33200 |
| 2024-12-31 | 15.49 | $15.50 | 87613 |
| 2024-12-30 | 15.49 | $15.39 | 40600 |
| 2024-12-27 | 15.51 | $15.38 | 42515 |
| 2024-12-26 | 15.52 | $15.48 | 44800 |
| 2024-12-24 | 15.53 | $15.45 | 41200 |
| 2024-12-23 | 15.53 | $15.40 | 56441 |
| 2024-12-20 | 15.55 | $15.36 | 47907 |
| 2024-12-19 | 15.56 | $15.30 | 56400 |
| 2024-12-18 | 15.59 | $15.38 | 118623 |
| 2024-12-17 | 15.60 | $15.57 | 34218 |
| 2024-12-16 | 15.60 | $15.70 | 46305 |
| 2024-12-13 | 15.58 | $15.74 | 82200 |
| 2024-12-12 | 15.55 | $15.71 | 126600 |
| 2024-12-11 | 15.53 | $15.71 | 42947 |
| 2024-12-10 | 15.50 | $15.69 | 101613 |
| 2024-12-09 | 15.48 | $15.66 | 64019 |
| 2024-12-06 | 15.46 | $15.59 | 37600 |
| 2024-12-05 | 15.44 | $15.56 | 55108 |
| 2024-12-04 | 15.43 | $15.55 | 50718 |
| 2024-12-03 | 15.42 | $15.53 | 36700 |
| 2024-12-02 | 15.41 | $15.50 | 64900 |
| 2024-11-29 | 15.40 | $15.45 | 83500 |
| 2024-11-27 | 15.39 | $15.42 | 61100 |
| 2024-11-26 | 15.39 | $15.40 | 148921 |
| 2024-11-25 | 15.39 | $15.44 | 38542 |
| 2024-11-22 | 15.38 | $15.44 | 105140 |
| 2024-11-21 | 15.38 | $15.30 | 57822 |
| 2024-11-20 | 15.38 | $15.33 | 80800 |
| 2024-11-19 | 15.39 | $15.33 | 42609 |
| 2024-11-18 | 15.39 | $15.28 | 22622 |
| 2024-11-15 | 15.40 | $15.26 | 44900 |
| 2024-11-14 | 15.41 | $15.32 | 57500 |
| 2024-11-13 | 15.42 | $15.40 | 46927 |
| 2024-11-12 | 15.42 | $15.51 | 30315 |
| 2024-11-11 | 15.41 | $15.58 | 71319 |
| 2024-11-08 | 15.39 | $15.61 | 83200 |
| 2024-11-07 | 15.37 | $15.48 | 42721 |
| 2024-11-06 | 15.37 | $15.47 | 94439 |
| 2024-11-05 | 15.37 | $15.43 | 38929 |
| 2024-11-04 | 15.37 | $15.36 | 42900 |
| 2024-11-01 | 15.38 | $15.29 | 114200 |
| 2024-10-31 | 15.40 | $15.38 | 99841 |
| 2024-10-30 | 15.41 | $15.27 | 31737 |
| 2024-10-29 | 15.44 | $15.17 | 92038 |
| 2024-10-28 | 15.48 | $15.29 | 38428 |
| 2024-10-25 | 15.51 | $15.30 | 38600 |
| 2024-10-24 | 15.54 | $15.37 | 70200 |
| 2024-10-23 | 15.57 | $15.28 | 77400 |
| 2024-10-22 | 15.61 | $15.35 | 70000 |
| 2024-10-21 | 15.64 | $15.30 | 421604 |
| 2024-10-18 | 15.69 | $15.49 | 81543 |
| 2024-10-17 | 15.71 | $15.51 | 20300 |
| 2024-10-16 | 15.74 | $15.59 | 81100 |
| 2024-10-15 | 15.76 | $15.66 | 61232 |
| 2024-10-14 | 15.78 | $15.66 | 27211 |
| 2024-10-11 | 15.80 | $15.68 | 32900 |
| 2024-10-10 | 15.82 | $15.72 | 34700 |
| 2024-10-09 | 15.83 | $15.68 | 62443 |
| 2024-10-08 | 15.85 | $15.68 | 37422 |
| 2024-10-07 | 15.88 | $15.73 | 58400 |
| 2024-10-04 | 15.90 | $15.89 | 48002 |
| 2024-10-03 | 15.90 | $15.84 | 51000 |
| 2024-10-02 | 15.91 | $15.86 | 41846 |
| 2024-10-01 | 15.92 | $15.87 | 76745 |
| 2024-09-30 | 15.93 | $15.82 | 72623 |
| 2024-09-27 | 15.94 | $15.87 | 37502 |
| 2024-09-26 | 15.95 | $15.79 | 70700 |
| 2024-09-25 | 15.97 | $15.84 | 52000 |
| 2024-09-24 | 15.98 | $15.83 | 69937 |
| 2024-09-23 | 15.99 | $15.87 | 108000 |
| 2024-09-20 | 16.00 | $15.98 | 59937 |
| 2024-09-19 | 16.00 | $16.04 | 167100 |
| 2024-09-18 | 15.99 | $16.04 | 121611 |
| 2024-09-17 | 15.97 | $16.02 | 143500 |
| 2024-09-16 | 15.96 | $16.13 | 53918 |
| 2024-09-13 | 15.94 | $16.06 | 43022 |
| 2024-09-12 | 15.92 | $16.03 | 76900 |
| 2024-09-11 | 15.90 | $16.03 | 39400 |
| 2024-09-10 | 15.88 | $15.95 | 21637 |
| 2024-09-09 | 15.87 | $16.04 | 49900 |
| 2024-09-06 | 15.85 | $16.02 | 102000 |
| 2024-09-05 | 15.83 | $16.00 | 54733 |
| 2024-09-04 | 15.81 | $15.91 | 17300 |
| 2024-09-03 | 15.79 | $15.84 | 44523 |
| 2024-08-30 | 15.78 | $15.79 | 136520 |
| 2024-08-29 | 15.78 | $15.93 | 80100 |
| 2024-08-28 | 15.76 | $15.82 | 31135 |
| 2024-08-27 | 15.75 | $15.80 | 28000 |
| 2024-08-26 | 15.74 | $15.81 | 61318 |
| 2024-08-23 | 15.73 | $15.84 | 29144 |
| 2024-08-22 | 15.71 | $15.76 | 49700 |
| 2024-08-21 | 15.70 | $15.76 | 36526 |
| 2024-08-20 | 15.69 | $15.73 | 34200 |
| 2024-08-19 | 15.69 | $15.70 | 35200 |
| 2024-08-16 | 15.68 | $15.84 | 23700 |
| 2024-08-15 | 15.66 | $15.70 | 64829 |
| 2024-08-14 | 15.65 | $15.71 | 30300 |
| 2024-08-13 | 15.63 | $15.75 | 31900 |
| 2024-08-12 | 15.62 | $15.65 | 31400 |
| 2024-08-09 | 15.61 | $15.76 | 35664 |
| 2024-08-08 | 15.59 | $15.66 | 27236 |
| 2024-08-07 | 15.59 | $15.58 | 40500 |
| 2024-08-06 | 15.59 | $15.66 | 19100 |
| 2024-08-05 | 15.58 | $15.56 | 99301 |
| 2024-08-02 | 15.58 | $15.83 | 66700 |
| 2024-08-01 | 15.55 | $15.70 | 30800 |
| 2024-07-31 | 15.53 | $15.60 | 42240 |
| 2024-07-30 | 15.53 | $15.61 | 36800 |
| 2024-07-29 | 15.52 | $15.49 | 55700 |
| 2024-07-26 | 15.52 | $15.57 | 25235 |
| 2024-07-25 | 15.51 | $15.52 | 16642 |
| 2024-07-24 | 15.51 | $15.46 | 20809 |
| 2024-07-23 | 15.51 | $15.49 | 16700 |
| 2024-07-22 | 15.50 | $15.34 | 39645 |
| 2024-07-19 | 15.51 | $15.47 | 18601 |
| 2024-07-18 | 15.50 | $15.43 | 21200 |
| 2024-07-17 | 15.50 | $15.50 | 31203 |
| 2024-07-16 | 15.48 | $15.80 | 88300 |
| 2024-07-15 | 15.44 | $15.60 | 40100 |
| 2024-07-12 | 15.41 | $15.65 | 51900 |
| 2024-07-11 | 15.37 | $15.62 | 49702 |
| 2024-07-10 | 15.34 | $15.53 | 19400 |
| 2024-07-09 | 15.31 | $15.61 | 48148 |
| 2024-07-08 | 15.27 | $15.44 | 30400 |
| 2024-07-05 | 15.24 | $15.55 | 35244 |
| 2024-07-03 | 15.20 | $15.47 | 11600 |
| 2024-07-02 | 15.17 | $15.37 | 17718 |
| 2024-07-01 | 15.15 | $15.32 | 38044 |
| 2024-06-28 | 15.13 | $15.36 | 99201 |
| 2024-06-27 | 15.10 | $15.22 | 67400 |
| 2024-06-26 | 15.09 | $15.11 | 28700 |
| 2024-06-25 | 15.08 | $15.12 | 17200 |
| 2024-06-24 | 15.08 | $15.09 | 18116 |
| 2024-06-21 | 15.07 | $15.11 | 20122 |
| 2024-06-20 | 15.07 | $15.09 | 24914 |
| 2024-06-18 | 15.06 | $15.05 | 36600 |
| 2024-06-17 | 15.06 | $15.07 | 17600 |
| 2024-06-14 | 15.06 | $15.07 | 33114 |
| 2024-06-13 | 15.06 | $15.07 | 50500 |
| 2024-06-12 | 15.06 | $15.09 | 18933 |
| 2024-06-11 | 15.06 | $15.09 | 52233 |
| 2024-06-10 | 15.06 | $14.98 | 201700 |
| 2024-06-07 | 15.07 | $15.13 | 41100 |
| 2024-06-06 | 15.06 | $15.23 | 73200 |
| 2024-06-05 | 15.05 | $15.12 | 36400 |
| 2024-06-04 | 15.05 | $15.09 | 38414 |
| 2024-06-03 | 15.05 | $15.03 | 62023 |
| 2024-05-31 | 15.05 | $15.03 | 42739 |
| 2024-05-30 | 15.06 | $14.95 | 45924 |
| 2024-05-29 | 15.08 | $14.82 | 28916 |
| 2024-05-28 | 15.10 | $14.94 | 42931 |
| 2024-05-24 | 15.12 | $15.01 | 58300 |
| 2024-05-23 | 15.13 | $14.97 | 42400 |
| 2024-05-22 | 15.14 | $15.09 | 41738 |
| 2024-05-21 | 15.14 | $15.14 | 30230 |
| 2024-05-20 | 15.14 | $15.13 | 24435 |
| 2024-05-17 | 15.13 | $15.16 | 27707 |
| 2024-05-16 | 15.12 | $15.17 | 48300 |
| 2024-05-15 | 15.10 | $15.12 | 29400 |
| 2024-05-14 | 15.09 | $15.18 | 33935 |
| 2024-05-13 | 15.07 | $15.19 | 23140 |
| 2024-05-10 | 15.05 | $15.19 | 38033 |
| 2024-05-09 | 15.02 | $15.18 | 30917 |
| 2024-05-08 | 15.00 | $15.20 | 26000 |
| 2024-05-07 | 14.97 | $15.21 | 29738 |
| 2024-05-06 | 14.94 | $15.27 | 39500 |
| 2024-05-03 | 14.90 | $15.24 | 65513 |
| 2024-05-02 | 14.87 | $14.92 | 128531 |
| 2024-05-01 | 14.87 | $15.02 | 33600 |
| 2024-04-30 | 14.86 | $14.90 | 38600 |
| 2024-04-29 | 14.86 | $14.91 | 29700 |
| 2024-04-26 | 14.87 | $14.94 | 39314 |
| 2024-04-25 | 14.87 | $14.87 | 58900 |
| 2024-04-24 | 14.89 | $14.87 | 43200 |
| 2024-04-23 | 14.90 | $14.88 | 47025 |
| 2024-04-22 | 14.92 | $14.81 | 58218 |
| 2024-04-19 | 14.95 | $14.72 | 33100 |
| 2024-04-18 | 14.98 | $14.81 | 95120 |
| 2024-04-17 | 15.01 | $14.65 | 180700 |
| 2024-04-16 | 15.06 | $14.65 | 62070 |
| 2024-04-15 | 15.11 | $14.64 | 79900 |
| 2024-04-12 | 15.16 | $14.76 | 83820 |
| 2024-04-11 | 15.21 | $14.89 | 107000 |
| 2024-04-10 | 15.24 | $15.03 | 60441 |
| 2024-04-09 | 15.26 | $15.14 | 38500 |
| 2024-04-08 | 15.27 | $15.24 | 31711 |
| 2024-04-05 | 15.28 | $15.22 | 37603 |
| 2024-04-04 | 15.28 | $15.30 | 42613 |
| 2024-04-03 | 15.28 | $15.28 | 37025 |
| 2024-04-02 | 15.27 | $15.29 | 56800 |
| 2024-04-01 | 15.27 | $15.35 | 30800 |
| 2024-03-28 | 15.26 | $15.42 | 67000 |
| 2024-03-27 | 15.24 | $15.33 | 23400 |
| 2024-03-26 | 15.23 | $15.23 | 48410 |
| 2024-03-25 | 15.23 | $15.23 | 57400 |
| 2024-03-22 | 15.23 | $15.25 | 64300 |
| 2024-03-21 | 15.22 | $15.17 | 79300 |
| 2024-03-20 | 15.23 | $15.25 | 83900 |
| 2024-03-19 | 15.22 | $15.25 | 28246 |
| 2024-03-18 | 15.21 | $15.23 | 25900 |
| 2024-03-15 | 15.21 | $15.22 | 25700 |
| 2024-03-14 | 15.20 | $15.27 | 72800 |
| 2024-03-13 | 15.19 | $15.30 | 41542 |
| 2024-03-12 | 15.18 | $15.28 | 50805 |
| 2024-03-11 | 15.17 | $15.18 | 51600 |
| 2024-03-08 | 15.16 | $15.16 | 89510 |
| 2024-03-07 | 15.16 | $15.26 | 53447 |
| 2024-03-06 | 15.16 | $15.21 | 52402 |
| 2024-03-05 | 15.15 | $15.18 | 45811 |
| 2024-03-04 | 15.15 | $15.20 | 42600 |
| 2024-03-01 | 15.15 | $15.25 | 57800 |
| 2024-02-29 | 15.15 | $15.22 | 50113 |
| 2024-02-28 | 15.15 | $15.18 | 55641 |
| 2024-02-27 | 15.15 | $15.08 | 39322 |
| 2024-02-26 | 15.17 | $15.09 | 33100 |
| 2024-02-23 | 15.19 | $15.10 | 49505 |
| 2024-02-22 | 15.20 | $15.06 | 43200 |
| 2024-02-21 | 15.22 | $15.06 | 53800 |
| 2024-02-20 | 15.24 | $15.09 | 34131 |
| 2024-02-16 | 15.26 | $15.12 | 24400 |
| 2024-02-15 | 15.28 | $15.11 | 36141 |
| 2024-02-14 | 15.30 | $15.05 | 55500 |
| 2024-02-13 | 15.32 | $15.13 | 75311 |
| 2024-02-12 | 15.34 | $15.25 | 43743 |
| 2024-02-09 | 15.34 | $15.22 | 90600 |
| 2024-02-08 | 15.36 | $15.35 | 26500 |
| 2024-02-07 | 15.35 | $15.48 | 114300 |
| 2024-02-06 | 15.34 | $15.47 | 129900 |
| 2024-02-05 | 15.33 | $15.29 | 63900 |
| 2024-02-02 | 15.33 | $15.38 | 55700 |
| 2024-02-01 | 15.33 | $15.41 | 84300 |
| 2024-01-31 | 15.32 | $15.42 | 88800 |
| 2024-01-30 | 15.31 | $15.40 | 46800 |
| 2024-01-29 | 15.31 | $15.39 | 88700 |
| 2024-01-26 | 15.30 | $15.41 | 87806 |
| 2024-01-25 | 15.29 | $15.29 | 110800 |
| 2024-01-24 | 15.30 | $15.24 | 83700 |
| 2024-01-23 | 15.30 | $15.18 | 65926 |
| 2024-01-22 | 15.32 | $15.23 | 29400 |
| 2024-01-19 | 15.33 | $15.13 | 65727 |
| 2024-01-18 | 15.36 | $15.16 | 35813 |
| 2024-01-17 | 15.38 | $15.18 | 52834 |
| 2024-01-16 | 15.40 | $15.28 | 46802 |
| 2024-01-12 | 15.41 | $15.44 | 50836 |
| 2024-01-11 | 15.40 | $15.44 | 43500 |
| 2024-01-10 | 15.39 | $15.46 | 96000 |
| 2024-01-09 | 15.38 | $15.43 | 131300 |
| 2024-01-08 | 15.37 | $15.51 | 37500 |
| 2024-01-05 | 15.36 | $15.42 | 55142 |
| 2024-01-04 | 15.34 | $15.40 | 55300 |
| 2024-01-03 | 15.33 | $15.41 | 38502 |
| 2024-01-02 | 15.31 | $15.26 | 71936 |
| 2023-12-29 | 15.31 | $15.35 | 158600 |
| 2023-12-28 | 15.29 | $15.37 | 51347 |
| 2023-12-27 | 15.27 | $15.32 | 62600 |
| 2023-12-26 | 15.24 | $15.38 | 42100 |
| 2023-12-22 | 15.21 | $15.28 | 47646 |
| 2023-12-21 | 15.19 | $15.53 | 122024 |
| 2023-12-20 | 15.14 | $15.42 | 126800 |
| 2023-12-19 | 15.09 | $15.37 | 85329 |
| 2023-12-18 | 15.05 | $15.40 | 103300 |
| 2023-12-15 | 14.99 | $15.37 | 220424 |
| 2023-12-14 | 14.94 | $15.29 | 104300 |
| 2023-12-13 | 14.88 | $15.15 | 129140 |
| 2023-12-12 | 14.84 | $15.06 | 103800 |
| 2023-12-11 | 14.80 | $15.24 | 95405 |
| 2023-12-08 | 14.74 | $15.19 | 104600 |
| 2023-12-07 | 14.68 | $15.04 | 100523 |
| 2023-12-06 | 14.63 | $14.80 | 36948 |
| 2023-12-05 | 14.60 | $14.84 | 76400 |
| 2023-12-04 | 14.57 | $14.79 | 38748 |
| 2023-12-01 | 14.53 | $14.81 | 60618 |
| 2023-11-30 | 14.49 | $14.76 | 49800 |
| 2023-11-29 | 14.46 | $14.71 | 64500 |
| 2023-11-28 | 14.42 | $14.53 | 50500 |
| 2023-11-27 | 14.40 | $14.60 | 39347 |
| 2023-11-24 | 14.37 | $14.62 | 20800 |
| 2023-11-22 | 14.34 | $14.68 | 66646 |
| 2023-11-21 | 14.30 | $14.42 | 39232 |
| 2023-11-20 | 14.27 | $14.44 | 23900 |
| 2023-11-17 | 14.25 | $14.45 | 52607 |
| 2023-11-16 | 14.22 | $14.38 | 55511 |
| 2023-11-15 | 14.20 | $14.32 | 44000 |
| 2023-11-14 | 14.18 | $14.35 | 46337 |
| 2023-11-13 | 14.17 | $14.23 | 71600 |
| 2023-11-10 | 14.16 | $14.15 | 35000 |
| 2023-11-09 | 14.16 | $14.20 | 55900 |
| 2023-11-08 | 14.16 | $14.16 | 41901 |
| 2023-11-07 | 14.16 | $14.20 | 69603 |
| 2023-11-06 | 14.17 | $14.08 | 149219 |
| 2023-11-03 | 14.18 | $14.41 | 73935 |
| 2023-11-02 | 14.17 | $14.57 | 111401 |
| 2023-11-01 | 14.13 | $14.18 | 56400 |
| 2023-10-31 | 14.14 | $14.02 | 132108 |
| 2023-10-30 | 14.16 | $13.97 | 57205 |
| 2023-10-27 | 14.19 | $14.03 | 90300 |
| 2023-10-26 | 14.22 | $13.92 | 65049 |
| 2023-10-25 | 14.26 | $14.00 | 78700 |
| 2023-10-24 | 14.30 | $13.87 | 112700 |
| 2023-10-23 | 14.34 | $14.01 | 55400 |
| 2023-10-20 | 14.38 | $14.26 | 66200 |
| 2023-10-19 | 14.40 | $14.22 | 112500 |
| 2023-10-18 | 14.42 | $14.29 | 70836 |
| 2023-10-17 | 14.43 | $14.30 | 41141 |
| 2023-10-16 | 14.45 | $14.42 | 32500 |
| 2023-10-13 | 14.45 | $14.40 | 32800 |
| 2023-10-12 | 14.45 | $14.36 | 45213 |
| 2023-10-11 | 14.46 | $14.50 | 50435 |
| 2023-10-10 | 14.46 | $14.56 | 78000 |
| 2023-10-09 | 14.45 | $14.47 | 69700 |
| 2023-10-06 | 14.44 | $14.46 | 58049 |
| 2023-10-05 | 14.44 | $14.46 | 52900 |
| 2023-10-04 | 14.43 | $14.50 | 43600 |
| 2023-10-03 | 14.42 | $14.32 | 114700 |
| 2023-10-02 | 14.43 | $14.39 | 37704 |
| 2023-09-29 | 14.43 | $14.58 | 86900 |
| 2023-09-28 | 14.41 | $14.42 | 43400 |
| 2023-09-27 | 14.41 | $14.42 | 72037 |
| 2023-09-26 | 14.40 | $14.39 | 49718 |
| 2023-09-25 | 14.40 | $14.45 | 54100 |
| 2023-09-22 | 14.39 | $14.53 | 38800 |
| 2023-09-21 | 14.37 | $14.42 | 58620 |
| 2023-09-20 | 14.36 | $14.47 | 79100 |
| 2023-09-19 | 14.34 | $14.46 | 85200 |
| 2023-09-18 | 14.33 | $14.52 | 93820 |
| 2023-09-15 | 14.30 | $14.43 | 174700 |
| 2023-09-14 | 14.28 | $14.36 | 118093 |
| 2023-09-13 | 14.27 | $14.16 | 36800 |
| 2023-09-12 | 14.29 | $14.39 | 15325 |
| 2023-09-11 | 14.28 | $14.28 | 27331 |
| 2023-09-08 | 14.28 | $14.32 | 12200 |
| 2023-09-07 | 14.28 | $14.33 | 19000 |
| 2023-09-06 | 14.28 | $14.23 | 35544 |
| 2023-09-05 | 14.29 | $14.39 | 22900 |
| 2023-09-01 | 14.29 | $14.42 | 63900 |
| 2023-08-31 | 14.28 | $14.28 | 58907 |
| 2023-08-30 | 14.29 | $14.29 | 37425 |
| 2023-08-29 | 14.30 | $14.23 | 33349 |
| 2023-08-28 | 14.31 | $14.20 | 77700 |
| 2023-08-25 | 14.33 | $14.17 | 40821 |
| 2023-08-24 | 14.35 | $14.14 | 53700 |
| 2023-08-23 | 14.37 | $14.17 | 42428 |
| 2023-08-22 | 14.40 | $14.16 | 34616 |
| 2023-08-21 | 14.42 | $14.12 | 57836 |
| 2023-08-18 | 14.45 | $14.22 | 57342 |
| 2023-08-17 | 14.47 | $14.23 | 96100 |
| 2023-08-16 | 14.49 | $14.42 | 57200 |
| 2023-08-15 | 14.49 | $14.56 | 70749 |
| 2023-08-14 | 14.48 | $14.63 | 36400 |
| 2023-08-11 | 14.46 | $14.65 | 33329 |
| 2023-08-10 | 14.43 | $14.65 | 22618 |
| 2023-08-09 | 14.41 | $14.51 | 13300 |
| 2023-08-08 | 14.40 | $14.55 | 74835 |
| 2023-08-07 | 14.39 | $14.47 | 24636 |
| 2023-08-04 | 14.39 | $14.39 | 17300 |
| 2023-08-03 | 14.39 | $14.39 | 22014 |
| 2023-08-02 | 14.40 | $14.43 | 30000 |
| 2023-08-01 | 14.41 | $14.44 | 64900 |
| 2023-07-31 | 14.41 | $14.38 | 163400 |
| 2023-07-28 | 14.42 | $14.38 | 38900 |
| 2023-07-27 | 14.44 | $14.26 | 57703 |
| 2023-07-26 | 14.46 | $14.36 | 37100 |
| 2023-07-25 | 14.48 | $14.27 | 43613 |
| 2023-07-24 | 14.50 | $14.31 | 166847 |
| 2023-07-21 | 14.53 | $14.36 | 48706 |
| 2023-07-20 | 14.54 | $14.26 | 71407 |
| 2023-07-19 | 14.57 | $14.44 | 32236 |
| 2023-07-18 | 14.58 | $14.44 | 41840 |
| 2023-07-17 | 14.59 | $14.45 | 34200 |
| 2023-07-14 | 14.60 | $14.39 | 46200 |
| 2023-07-13 | 14.62 | $14.44 | 155100 |
| 2023-07-12 | 14.64 | $14.80 | 29400 |
| 2023-07-11 | 14.61 | $14.83 | 31027 |
| 2023-07-10 | 14.59 | $14.90 | 46000 |
| 2023-07-07 | 14.56 | $14.73 | 36100 |
| 2023-07-06 | 14.54 | $14.63 | 33900 |
| 2023-07-05 | 14.53 | $14.75 | 49628 |
| 2023-07-03 | 14.52 | $14.55 | 18400 |
| 2023-06-30 | 14.52 | $14.51 | 32800 |
| 2023-06-29 | 14.53 | $14.48 | 31102 |
| 2023-06-28 | 14.55 | $14.48 | 39611 |
| 2023-06-27 | 14.56 | $14.52 | 29507 |
| 2023-06-26 | 14.58 | $14.48 | 24400 |
| 2023-06-23 | 14.60 | $14.56 | 55800 |
| 2023-06-22 | 14.61 | $14.38 | 27340 |
| 2023-06-21 | 14.63 | $14.37 | 47617 |
| 2023-06-20 | 14.67 | $14.39 | 36100 |
| 2023-06-16 | 14.70 | $14.54 | 33000 |
| 2023-06-15 | 14.71 | $14.53 | 49702 |
| 2023-06-14 | 14.73 | $14.59 | 39835 |
| 2023-06-13 | 14.74 | $14.59 | 51200 |
| 2023-06-12 | 14.75 | $14.70 | 32000 |
| 2023-06-09 | 14.75 | $14.62 | 24500 |
| 2023-06-08 | 14.76 | $14.67 | 77300 |
| 2023-06-07 | 14.76 | $14.85 | 13000 |
| 2023-06-06 | 14.74 | $14.75 | 20300 |
| 2023-06-05 | 14.73 | $14.79 | 39147 |
| 2023-06-02 | 14.72 | $15.09 | 54542 |
| 2023-06-01 | 14.67 | $15.00 | 45145 |
| 2023-05-31 | 14.63 | $14.94 | 47120 |
| 2023-05-30 | 14.59 | $14.85 | 33339 |
| 2023-05-26 | 14.56 | $14.63 | 50610 |
| 2023-05-25 | 14.55 | $14.56 | 34100 |
| 2023-05-24 | 14.54 | $14.55 | 51843 |
| 2023-05-23 | 14.53 | $14.61 | 54200 |
| 2023-05-22 | 14.52 | $14.66 | 26916 |
| 2023-05-19 | 14.50 | $14.64 | 26500 |
| 2023-05-18 | 14.48 | $14.59 | 18024 |
| 2023-05-17 | 14.46 | $14.64 | 60100 |
| 2023-05-16 | 14.44 | $14.52 | 32600 |
| 2023-05-15 | 14.43 | $14.54 | 15522 |
| 2023-05-12 | 14.41 | $14.49 | 20500 |
| 2023-05-11 | 14.40 | $14.56 | 61401 |
| 2023-05-10 | 14.39 | $14.35 | 22045 |
| 2023-05-09 | 14.39 | $14.38 | 16100 |
| 2023-05-08 | 14.39 | $14.45 | 28400 |
| 2023-05-05 | 14.38 | $14.71 | 29416 |
| 2023-05-04 | 14.35 | $14.39 | 28100 |
| 2023-05-03 | 14.34 | $14.31 | 58408 |
| 2023-05-02 | 14.35 | $14.23 | 21200 |
| 2023-05-01 | 14.37 | $14.24 | 102000 |
| 2023-04-28 | 14.38 | $14.42 | 30400 |
| 2023-04-27 | 14.38 | $14.41 | 21616 |
| 2023-04-26 | 14.37 | $14.37 | 20449 |
| 2023-04-25 | 14.37 | $14.42 | 43702 |
| 2023-04-24 | 14.36 | $14.30 | 27000 |
| 2023-04-21 | 14.36 | $14.32 | 9700 |
| 2023-04-20 | 14.36 | $14.42 | 22300 |
| 2023-04-19 | 14.34 | $14.45 | 35900 |
| 2023-04-18 | 14.33 | $14.35 | 59100 |
| 2023-04-17 | 14.32 | $14.20 | 28632 |
| 2023-04-14 | 14.33 | $14.21 | 38500 |
| 2023-04-13 | 14.34 | $14.47 | 41200 |
| 2023-04-12 | 14.33 | $14.37 | 27218 |
| 2023-04-11 | 14.33 | $14.40 | 21100 |
| 2023-04-10 | 14.33 | $14.49 | 13624 |
| 2023-04-06 | 14.32 | $14.52 | 28039 |
| 2023-04-05 | 14.30 | $14.54 | 18807 |
| 2023-04-04 | 14.29 | $14.42 | 23702 |
| 2023-04-03 | 14.28 | $14.44 | 93914 |
| 2023-03-31 | 14.28 | $14.18 | 69200 |
| 2023-03-30 | 14.30 | $14.07 | 202800 |
| 2023-03-29 | 14.34 | $14.17 | 32700 |
| 2023-03-28 | 14.37 | $14.09 | 45100 |
| 2023-03-27 | 14.41 | $14.06 | 49637 |
| 2023-03-24 | 14.46 | $14.07 | 74832 |
| 2023-03-23 | 14.51 | $14.10 | 26300 |
| 2023-03-22 | 14.56 | $14.11 | 46200 |
| 2023-03-21 | 14.61 | $14.25 | 89229 |
| 2023-03-20 | 14.65 | $14.47 | 42800 |
| 2023-03-17 | 14.68 | $14.62 | 47800 |
| 2023-03-16 | 14.69 | $14.83 | 39813 |
| 2023-03-15 | 14.68 | $14.90 | 51219 |
| 2023-03-14 | 14.67 | $14.64 | 21800 |
| 2023-03-13 | 14.68 | $14.53 | 68300 |
| 2023-03-10 | 14.71 | $14.43 | 82028 |
| 2023-03-09 | 14.75 | $14.40 | 64405 |
| 2023-03-08 | 14.80 | $14.65 | 16700 |
| 2023-03-07 | 14.82 | $14.66 | 27104 |
| 2023-03-06 | 14.85 | $14.69 | 41200 |
| 2023-03-03 | 14.88 | $14.85 | 34700 |
| 2023-03-02 | 14.90 | $14.62 | 37000 |
| 2023-03-01 | 14.95 | $14.70 | 44338 |
| 2023-02-28 | 14.99 | $14.76 | 63900 |
| 2023-02-27 | 15.03 | $14.78 | 69200 |
| 2023-02-24 | 15.06 | $14.88 | 54904 |
| 2023-02-23 | 15.10 | $14.86 | 42120 |
| 2023-02-22 | 15.13 | $14.77 | 30230 |
| 2023-02-21 | 15.18 | $14.69 | 47100 |
| 2023-02-17 | 15.24 | $14.91 | 45937 |
| 2023-02-16 | 15.28 | $15.05 | 39737 |
| 2023-02-15 | 15.31 | $15.24 | 28436 |
| 2023-02-14 | 15.32 | $15.26 | 73900 |
| 2023-02-13 | 15.33 | $15.21 | 33946 |
| 2023-02-10 | 15.35 | $15.12 | 15700 |
| 2023-02-09 | 15.38 | $15.10 | 54500 |
| 2023-02-08 | 15.41 | $15.23 | 29800 |
| 2023-02-07 | 15.43 | $15.30 | 34600 |
| 2023-02-06 | 15.45 | $15.34 | 98812 |
| 2023-02-03 | 15.45 | $15.58 | 42900 |
| 2023-02-02 | 15.44 | $15.57 | 101243 |
| 2023-02-01 | 15.42 | $15.41 | 115022 |
| 2023-01-31 | 15.41 | $15.38 | 34200 |
| 2023-01-30 | 15.40 | $15.32 | 34300 |
| 2023-01-27 | 15.40 | $15.43 | 178800 |
| 2023-01-26 | 15.38 | $15.51 | 63400 |
| 2023-01-25 | 15.35 | $15.36 | 45826 |
| 2023-01-24 | 15.33 | $15.54 | 83900 |
| 2023-01-23 | 15.29 | $15.44 | 69837 |
| 2023-01-20 | 15.26 | $15.43 | 32800 |
| 2023-01-19 | 15.23 | $15.29 | 65800 |
| 2023-01-18 | 15.21 | $15.58 | 73241 |
| 2023-01-17 | 15.16 | $15.57 | 62200 |
| 2023-01-13 | 15.11 | $15.53 | 74900 |
| 2023-01-12 | 15.05 | $15.52 | 95200 |
| 2023-01-11 | 14.99 | $15.37 | 42800 |
| 2023-01-10 | 14.95 | $15.28 | 49609 |
| 2023-01-09 | 14.90 | $15.39 | 129700 |
| 2023-01-06 | 14.85 | $15.02 | 56515 |
| 2023-01-05 | 14.82 | $14.96 | 63240 |
| 2023-01-04 | 14.80 | $14.78 | 109700 |
| 2023-01-03 | 14.80 | $14.91 | 20647 |
| 2022-12-30 | 14.79 | $14.85 | 87800 |
| 2022-12-29 | 14.78 | $14.76 | 97400 |
| 2022-12-28 | 14.78 | $14.57 | 129600 |
| 2022-12-27 | 14.80 | $14.79 | 96700 |
| 2022-12-23 | 14.80 | $14.96 | 78000 |
| 2022-12-22 | 14.78 | $14.90 | 68300 |
| 2022-12-21 | 14.76 | $15.01 | 60620 |
| 2022-12-20 | 14.74 | $14.88 | 42646 |
| 2022-12-19 | 14.72 | $14.89 | 137900 |
| 2022-12-16 | 14.71 | $14.86 | 65800 |
| 2022-12-15 | 14.69 | $14.89 | 162500 |
| 2022-12-14 | 14.67 | $14.56 | 74941 |
| 2022-12-13 | 14.68 | $14.74 | 68708 |
| 2022-12-12 | 14.67 | $14.58 | 40700 |
| 2022-12-09 | 14.68 | $14.29 | 171943 |
| 2022-12-08 | 14.72 | $14.55 | 71732 |
| 2022-12-07 | 14.73 | $14.63 | 62629 |
| 2022-12-06 | 14.73 | $14.70 | 74927 |
| 2022-12-05 | 14.73 | $14.96 | 29947 |
| 2022-12-02 | 14.69 | $14.90 | 38419 |
| 2022-12-01 | 14.66 | $14.84 | 54900 |
| 2022-11-30 | 14.64 | $14.71 | 61520 |
| 2022-11-29 | 14.62 | $14.67 | 43500 |
| 2022-11-28 | 14.61 | $14.83 | 81700 |
| 2022-11-25 | 14.58 | $14.83 | 6100 |
| 2022-11-23 | 14.55 | $14.79 | 98542 |
| 2022-11-22 | 14.52 | $14.80 | 62831 |
| 2022-11-21 | 14.49 | $14.60 | 46500 |
| 2022-11-18 | 14.48 | $14.49 | 44300 |
| 2022-11-17 | 14.48 | $14.32 | 42001 |
| 2022-11-16 | 14.49 | $14.57 | 41900 |
| 2022-11-15 | 14.48 | $14.65 | 88700 |
| 2022-11-14 | 14.47 | $14.78 | 103400 |
| 2022-11-11 | 14.43 | $14.44 | 23400 |
| 2022-11-10 | 14.43 | $14.46 | 90500 |
| 2022-11-09 | 14.42 | $14.27 | 24100 |
| 2022-11-08 | 14.43 | $14.37 | 22819 |
| 2022-11-07 | 14.43 | $14.39 | 94100 |
| 2022-11-04 | 14.42 | $14.55 | 49600 |
| 2022-11-03 | 14.40 | $14.58 | 82201 |
| 2022-11-02 | 14.38 | $14.26 | 54918 |
| 2022-11-01 | 14.39 | $14.45 | 19900 |
| 2022-10-31 | 14.38 | $14.55 | 46100 |
| 2022-10-28 | 14.37 | $14.39 | 36100 |
| 2022-10-27 | 14.36 | $14.29 | 46048 |
| 2022-10-26 | 14.37 | $14.38 | 73204 |
| 2022-10-25 | 14.37 | $14.77 | 39124 |
| 2022-10-24 | 14.34 | $14.46 | 69139 |
| 2022-10-21 | 14.32 | $14.62 | 106524 |
| 2022-10-20 | 14.30 | $14.39 | 138224 |
| 2022-10-19 | 14.30 | $14.52 | 199831 |
| 2022-10-18 | 14.28 | $14.39 | 184606 |
| 2022-10-17 | 14.28 | $13.85 | 42113 |
| 2022-10-14 | 14.34 | $13.91 | 35000 |
| 2022-10-13 | 14.40 | $14.02 | 54000 |
| 2022-10-12 | 14.45 | $14.08 | 34600 |
| 2022-10-11 | 14.51 | $14.29 | 77000 |
| 2022-10-10 | 14.54 | $14.35 | 11041 |
| 2022-10-07 | 14.58 | $14.46 | 36226 |
| 2022-10-06 | 14.60 | $14.46 | 29828 |
| 2022-10-05 | 14.64 | $14.58 | 76534 |
| 2022-10-04 | 14.66 | $14.52 | 70438 |
| 2022-10-03 | 14.69 | $14.70 | 58300 |
| 2022-09-30 | 14.72 | $14.45 | 72700 |
| 2022-09-29 | 14.77 | $14.45 | 119532 |
| 2022-09-28 | 14.82 | $14.57 | 87247 |
| 2022-09-27 | 14.87 | $14.13 | 48901 |
| 2022-09-26 | 14.97 | $14.27 | 87343 |
| 2022-09-23 | 15.06 | $14.63 | 118410 |
| 2022-09-22 | 15.12 | $14.60 | 50700 |
| 2022-09-21 | 15.20 | $14.65 | 115617 |
| 2022-09-20 | 15.27 | $15.01 | 166000 |
| 2022-09-19 | 15.32 | $15.24 | 99400 |
| 2022-09-16 | 15.35 | $15.26 | 258200 |
| 2022-09-15 | 15.38 | $14.86 | 40200 |
| 2022-09-14 | 15.45 | $15.00 | 24400 |
| 2022-09-13 | 15.51 | $15.18 | 34548 |
| 2022-09-12 | 15.56 | $15.27 | 17500 |
| 2022-09-09 | 15.61 | $15.20 | 29813 |
| 2022-09-08 | 15.67 | $15.25 | 27800 |
| 2022-09-07 | 15.72 | $15.43 | 15700 |
| 2022-09-06 | 15.76 | $15.40 | 33100 |
| 2022-09-02 | 15.81 | $15.54 | 17200 |
| 2022-09-01 | 15.85 | $15.50 | 42328 |
| 2022-08-31 | 15.89 | $15.59 | 19836 |
| 2022-08-30 | 15.93 | $15.52 | 25627 |
| 2022-08-29 | 15.98 | $15.83 | 18319 |
| 2022-08-26 | 16.00 | $15.91 | 19200 |
| 2022-08-25 | 16.02 | $15.91 | 7000 |
| 2022-08-24 | 16.03 | $15.94 | 18131 |
| 2022-08-23 | 16.04 | $16.03 | 28000 |
| 2022-08-22 | 16.03 | $15.93 | 31127 |
| 2022-08-19 | 16.04 | $16.06 | 27500 |
| 2022-08-18 | 16.03 | $16.07 | 29832 |
| 2022-08-17 | 16.01 | $15.88 | 43300 |
| 2022-08-16 | 16.01 | $15.85 | 69036 |
| 2022-08-15 | 16.02 | $16.10 | 41200 |
| 2022-08-12 | 15.99 | $16.08 | 14500 |
| 2022-08-11 | 15.96 | $16.05 | 52100 |
| 2022-08-10 | 15.93 | $15.95 | 48624 |
| 2022-08-09 | 15.91 | $16.23 | 10118 |
| 2022-08-08 | 15.86 | $16.14 | 29500 |
| 2022-08-05 | 15.81 | $16.17 | 36728 |
| 2022-08-04 | 15.76 | $16.19 | 52133 |
| 2022-08-03 | 15.71 | $16.18 | 30706 |
| 2022-08-02 | 15.65 | $16.27 | 58000 |
| 2022-08-01 | 15.59 | $16.18 | 52015 |
| 2022-07-29 | 15.53 | $15.93 | 96809 |
| 2022-07-28 | 15.49 | $15.64 | 21743 |
| 2022-07-27 | 15.48 | $15.40 | 37202 |
| 2022-07-26 | 15.49 | $15.57 | 26033 |
| 2022-07-25 | 15.48 | $15.50 | 10700 |
| 2022-07-22 | 15.48 | $15.58 | 17205 |
| 2022-07-21 | 15.48 | $15.50 | 20838 |
| 2022-07-20 | 15.48 | $15.39 | 21600 |
| 2022-07-19 | 15.50 | $15.33 | 25607 |
| 2022-07-18 | 15.52 | $15.29 | 28600 |
| 2022-07-15 | 15.54 | $15.27 | 31139 |
| 2022-07-14 | 15.57 | $15.34 | 15500 |
| 2022-07-13 | 15.60 | $15.26 | 23700 |
| 2022-07-12 | 15.63 | $15.48 | 18707 |
| 2022-07-11 | 15.65 | $15.54 | 21400 |
| 2022-07-08 | 15.66 | $15.61 | 20941 |
| 2022-07-07 | 15.66 | $15.95 | 29300 |
| 2022-07-06 | 15.63 | $16.12 | 50200 |
| 2022-07-05 | 15.59 | $15.76 | 36900 |
| 2022-07-01 | 15.58 | $15.63 | 66433 |
| 2022-06-30 | 15.58 | $15.58 | 60018 |
| 2022-06-29 | 15.58 | $15.35 | 70800 |
| 2022-06-28 | 15.62 | $15.13 | 277700 |
| 2022-06-27 | 15.67 | $15.54 | 17402 |
| 2022-06-24 | 15.69 | $15.73 | 40500 |
| 2022-06-23 | 15.69 | $15.77 | 53000 |
| 2022-06-22 | 15.69 | $15.54 | 32700 |
| 2022-06-21 | 15.71 | $15.59 | 27600 |
| 2022-06-17 | 15.73 | $15.58 | 14729 |
| 2022-06-16 | 15.74 | $15.64 | 60210 |
| 2022-06-15 | 15.75 | $15.65 | 34009 |
| 2022-06-14 | 15.76 | $15.56 | 33500 |
| 2022-06-13 | 15.78 | $15.54 | 84400 |
| 2022-06-10 | 15.80 | $15.82 | 67138 |
| 2022-06-09 | 15.79 | $15.82 | 23900 |
| 2022-06-08 | 15.79 | $15.87 | 32140 |
| 2022-06-07 | 15.77 | $15.87 | 28920 |
| 2022-06-06 | 15.76 | $15.78 | 62000 |
| 2022-06-03 | 15.75 | $15.72 | 21340 |
| 2022-06-02 | 15.76 | $15.84 | 32142 |
| 2022-06-01 | 15.76 | $15.79 | 35300 |
| 2022-05-31 | 15.76 | $15.76 | 24917 |
| 2022-05-27 | 15.77 | $16.00 | 41721 |
| 2022-05-26 | 15.76 | $15.94 | 47827 |
| 2022-05-25 | 15.76 | $15.66 | 59017 |
| 2022-05-24 | 15.79 | $15.78 | 72700 |
| 2022-05-23 | 15.81 | $15.90 | 28744 |
| 2022-05-20 | 15.82 | $15.70 | 44647 |
| 2022-05-19 | 15.86 | $15.71 | 61700 |
| 2022-05-18 | 15.89 | $15.51 | 72219 |
| 2022-05-17 | 15.96 | $15.52 | 59922 |
| 2022-05-16 | 16.02 | $15.48 | 56800 |
| 2022-05-13 | 16.10 | $15.41 | 80700 |
| 2022-05-12 | 16.18 | $15.69 | 59103 |
| 2022-05-11 | 16.25 | $15.60 | 93100 |
| 2022-05-10 | 16.33 | $15.86 | 80433 |
| 2022-05-09 | 16.39 | $15.81 | 75600 |
| 2022-05-06 | 16.46 | $16.17 | 55600 |
| 2022-05-05 | 16.50 | $16.25 | 67622 |
| 2022-05-04 | 16.53 | $16.52 | 58700 |
| 2022-05-03 | 16.53 | $16.44 | 33300 |
| 2022-05-02 | 16.54 | $16.51 | 84820 |
| 2022-04-29 | 16.55 | $16.19 | 119005 |
| 2022-04-28 | 16.59 | $16.67 | 31801 |
| 2022-04-27 | 16.59 | $16.74 | 100300 |
| 2022-04-26 | 16.58 | $16.46 | 91639 |
| 2022-04-25 | 16.60 | $16.37 | 36026 |
| 2022-04-22 | 16.62 | $16.36 | 36200 |
| 2022-04-21 | 16.65 | $16.62 | 38800 |
| 2022-04-20 | 16.65 | $16.60 | 35900 |
| 2022-04-19 | 16.66 | $16.47 | 28223 |
| 2022-04-18 | 16.68 | $16.57 | 45900 |
| 2022-04-14 | 16.70 | $16.54 | 44858 |
| 2022-04-13 | 16.73 | $17.02 | 102803 |
| 2022-04-12 | 16.70 | $17.03 | 291004 |
| 2022-04-11 | 16.68 | $16.42 | 62202 |
| 2022-04-08 | 16.72 | $16.56 | 33441 |
| 2022-04-07 | 16.75 | $16.72 | 118200 |
| 2022-04-06 | 16.76 | $16.34 | 110700 |
| 2022-04-05 | 16.81 | $16.57 | 27934 |
| 2022-04-04 | 16.85 | $16.92 | 44200 |
| 2022-04-01 | 16.85 | $16.81 | 90600 |
| 2022-03-31 | 16.87 | $16.76 | 70900 |
| 2022-03-30 | 16.89 | $16.70 | 59737 |
| 2022-03-29 | 16.92 | $16.79 | 131000 |
| 2022-03-28 | 16.95 | $16.42 | 163700 |
| 2022-03-25 | 17.02 | $16.26 | 768200 |
| 2022-03-24 | 17.10 | $16.85 | 64312 |
| 2022-03-23 | 17.13 | $16.93 | 76646 |
| 2022-03-22 | 17.16 | $17.04 | 89102 |
| 2022-03-21 | 17.18 | $17.23 | 38929 |
| 2022-03-18 | 17.18 | $17.25 | 45905 |
| 2022-03-17 | 17.17 | $17.25 | 30025 |
| 2022-03-16 | 17.17 | $17.08 | 96600 |
| 2022-03-15 | 17.19 | $16.99 | 29519 |
| 2022-03-14 | 17.22 | $16.75 | 31500 |
| 2022-03-11 | 17.27 | $17.14 | 42900 |
| 2022-03-10 | 17.29 | $17.18 | 89846 |
| 2022-03-09 | 17.31 | $17.18 | 89800 |
| 2022-03-08 | 17.34 | $17.35 | 172032 |
| 2022-03-07 | 17.35 | $17.25 | 36823 |
| 2022-03-04 | 17.37 | $17.25 | 64120 |
| 2022-03-03 | 17.40 | $17.28 | 183929 |
| 2022-03-02 | 17.43 | $17.31 | 129500 |
| 2022-03-01 | 17.46 | $17.31 | 110419 |
| 2022-02-28 | 17.49 | $17.33 | 35200 |
| 2022-02-25 | 17.52 | $17.26 | 74708 |
| 2022-02-24 | 17.57 | $17.25 | 63540 |
| 2022-02-23 | 17.62 | $17.27 | 56315 |
| 2022-02-22 | 17.67 | $17.31 | 45600 |
| 2022-02-18 | 17.72 | $17.46 | 25600 |
| 2022-02-17 | 17.76 | $17.37 | 43205 |
| 2022-02-16 | 17.82 | $17.41 | 33647 |
| 2022-02-15 | 17.87 | $17.48 | 121416 |
| 2022-02-14 | 17.93 | $17.43 | 94800 |
| 2022-02-11 | 17.99 | $17.55 | 91800 |
| 2022-02-10 | 18.05 | $17.90 | 67320 |
| 2022-02-09 | 18.08 | $17.99 | 30000 |
| 2022-02-08 | 18.11 | $17.95 | 34800 |
| 2022-02-07 | 18.15 | $17.93 | 35100 |
| 2022-02-04 | 18.19 | $18.02 | 137447 |
| 2022-02-03 | 18.23 | $18.02 | 20327 |
| 2022-02-02 | 18.28 | $18.09 | 62026 |
| 2022-02-01 | 18.32 | $18.10 | 89246 |
| 2022-01-31 | 18.37 | $18.02 | 31708 |
| 2022-01-28 | 18.43 | $17.97 | 86900 |
| 2022-01-27 | 18.50 | $18.01 | 29900 |
| 2022-01-26 | 18.57 | $17.99 | 99429 |
| 2022-01-25 | 18.65 | $18.07 | 113508 |
| 2022-01-24 | 18.72 | $18.21 | 90540 |
| 2022-01-21 | 18.79 | $18.40 | 71724 |
| 2022-01-20 | 18.83 | $18.36 | 27817 |
| 2022-01-19 | 18.89 | $18.35 | 19134 |
| 2022-01-18 | 18.94 | $18.56 | 20619 |
| 2022-01-14 | 18.98 | $18.64 | 36000 |
| 2022-01-13 | 19.01 | $18.78 | 17900 |
| 2022-01-12 | 19.03 | $19.16 | 73248 |
| 2022-01-11 | 19.01 | $19.26 | 23800 |
| 2022-01-10 | 18.98 | $19.08 | 57224 |
| 2022-01-07 | 18.96 | $19.11 | 14700 |
| 2022-01-06 | 18.94 | $18.94 | 52100 |
| 2022-01-05 | 18.94 | $19.03 | 39905 |
| 2022-01-04 | 18.93 | $19.01 | 32500 |
| 2022-01-03 | 18.92 | $18.98 | 32700 |
| 2021-12-31 | 18.92 | $19.17 | 92531 |
| 2021-12-30 | 18.90 | $19.12 | 68521 |
| 2021-12-29 | 18.88 | $18.92 | 125920 |
| 2021-12-28 | 18.88 | $18.85 | 88739 |
| 2021-12-27 | 18.89 | $18.89 | 111000 |
| 2021-12-23 | 18.89 | $18.81 | 96000 |
| 2021-12-22 | 18.91 | $18.75 | 93517 |
| 2021-12-21 | 18.93 | $18.76 | 41221 |
| 2021-12-20 | 18.96 | $18.71 | 73721 |
| 2021-12-17 | 18.99 | $18.93 | 30700 |
| 2021-12-16 | 19.01 | $18.98 | 53733 |
| 2021-12-15 | 19.02 | $18.81 | 44400 |
| 2021-12-14 | 19.05 | $19.02 | 129400 |
| 2021-12-13 | 19.06 | $18.89 | 51314 |
| 2021-12-10 | 19.08 | $18.92 | 27341 |
| 2021-12-09 | 19.11 | $18.94 | 48400 |
| 2021-12-08 | 19.13 | $18.99 | 35900 |
| 2021-12-07 | 19.15 | $19.02 | 25300 |
| 2021-12-06 | 19.17 | $19.02 | 31000 |
| 2021-12-03 | 19.19 | $19.04 | 45400 |
| 2021-12-02 | 19.22 | $19.03 | 103600 |
| 2021-12-01 | 19.25 | $19.22 | 47900 |
| 2021-11-30 | 19.26 | $19.10 | 26300 |
| 2021-11-29 | 19.28 | $19.13 | 21400 |
| 2021-11-26 | 19.31 | $19.11 | 28447 |
| 2021-11-24 | 19.33 | $19.14 | 60200 |
| 2021-11-23 | 19.36 | $19.25 | 48539 |
| 2021-11-22 | 19.38 | $19.37 | 103600 |
| 2021-11-19 | 19.38 | $19.29 | 34300 |
| 2021-11-18 | 19.39 | $19.28 | 30922 |
| 2021-11-17 | 19.41 | $19.26 | 43142 |
| 2021-11-16 | 19.43 | $19.30 | 46539 |
| 2021-11-15 | 19.45 | $19.27 | 32538 |
| 2021-11-12 | 19.47 | $19.28 | 12900 |
| 2021-11-11 | 19.49 | $19.41 | 9305 |
| 2021-11-10 | 19.50 | $19.35 | 83009 |
| 2021-11-09 | 19.52 | $19.44 | 23417 |
| 2021-11-08 | 19.53 | $19.49 | 29345 |
| 2021-11-05 | 19.54 | $19.46 | 77021 |
| 2021-11-04 | 19.56 | $19.61 | 40800 |
| 2021-11-03 | 19.55 | $19.64 | 25100 |
| 2021-11-02 | 19.55 | $19.56 | 45116 |
| 2021-11-01 | 19.56 | $19.55 | 37300 |
| 2021-10-29 | 19.56 | $19.51 | 52300 |
| 2021-10-28 | 19.58 | $19.50 | 126100 |
| 2021-10-27 | 19.59 | $19.42 | 22500 |
| 2021-10-26 | 19.61 | $19.52 | 22849 |
| 2021-10-25 | 19.63 | $19.36 | 37911 |
| 2021-10-22 | 19.66 | $19.46 | 15500 |
| 2021-10-21 | 19.68 | $19.49 | 40400 |
| 2021-10-20 | 19.70 | $19.49 | 46100 |
| 2021-10-19 | 19.73 | $19.60 | 25200 |
| 2021-10-18 | 19.74 | $19.73 | 27026 |
| 2021-10-15 | 19.74 | $19.77 | 36400 |
| 2021-10-14 | 19.74 | $19.93 | 67246 |
| 2021-10-13 | 19.72 | $19.59 | 14500 |
| 2021-10-12 | 19.73 | $19.73 | 28800 |
| 2021-10-11 | 19.73 | $19.69 | 24322 |
| 2021-10-08 | 19.74 | $19.76 | 14400 |
| 2021-10-07 | 19.74 | $19.73 | 16400 |
| 2021-10-06 | 19.74 | $19.73 | 19700 |
| 2021-10-05 | 19.74 | $19.69 | 21300 |
| 2021-10-04 | 19.75 | $19.82 | 31900 |
| 2021-10-01 | 19.74 | $19.75 | 20307 |
| 2021-09-30 | 19.74 | $19.72 | 24633 |
| 2021-09-29 | 19.74 | $19.58 | 43046 |
| 2021-09-28 | 19.76 | $19.60 | 65502 |
| 2021-09-27 | 19.78 | $19.83 | 58309 |
| 2021-09-24 | 19.78 | $19.82 | 36946 |
| 2021-09-23 | 19.77 | $19.80 | 10710 |
| 2021-09-22 | 19.77 | $19.82 | 30500 |
| 2021-09-21 | 19.76 | $19.75 | 9300 |
| 2021-09-20 | 19.76 | $19.67 | 49900 |
| 2021-09-17 | 19.77 | $19.77 | 7919 |
| 2021-09-16 | 19.77 | $19.75 | 15200 |
| 2021-09-15 | 19.77 | $19.72 | 29944 |
| 2021-09-14 | 19.78 | $19.80 | 18836 |
| 2021-09-13 | 19.77 | $19.77 | 40702 |
| 2021-09-10 | 19.78 | $19.80 | 20443 |
| 2021-09-09 | 19.78 | $19.79 | 34222 |
| 2021-09-08 | 19.78 | $19.81 | 18800 |
| 2021-09-07 | 19.78 | $19.76 | 32128 |
| 2021-09-03 | 19.78 | $19.79 | 29010 |
| 2021-09-02 | 19.78 | $19.77 | 15400 |
| 2021-09-01 | 19.79 | $19.79 | 59900 |
| 2021-08-31 | 19.79 | $19.82 | 29508 |
| 2021-08-30 | 19.80 | $19.76 | 26217 |
| 2021-08-27 | 19.81 | $19.80 | 33735 |
| 2021-08-26 | 19.81 | $19.70 | 51300 |
| 2021-08-25 | 19.83 | $19.72 | 15600 |
| 2021-08-24 | 19.84 | $19.73 | 54127 |
| 2021-08-23 | 19.85 | $19.71 | 36500 |
| 2021-08-20 | 19.87 | $19.73 | 33303 |
| 2021-08-19 | 19.89 | $19.72 | 40900 |
| 2021-08-18 | 19.90 | $19.78 | 33500 |
| 2021-08-17 | 19.91 | $19.83 | 28600 |
| 2021-08-16 | 19.92 | $19.89 | 23923 |
| 2021-08-13 | 19.92 | $19.94 | 18834 |
| 2021-08-12 | 19.92 | $20.00 | 27228 |
| 2021-08-11 | 19.90 | $19.88 | 27809 |
| 2021-08-10 | 19.90 | $19.97 | 24245 |
| 2021-08-09 | 19.90 | $20.00 | 35906 |
| 2021-08-06 | 19.88 | $19.93 | 20239 |
| 2021-08-05 | 19.88 | $19.96 | 24400 |
| 2021-08-04 | 19.87 | $19.94 | 17311 |
| 2021-08-03 | 19.86 | $19.91 | 11500 |
| 2021-08-02 | 19.85 | $19.86 | 18300 |
| 2021-07-30 | 19.85 | $19.85 | 25033 |
| 2021-07-29 | 19.85 | $19.87 | 13103 |
| 2021-07-28 | 19.85 | $19.93 | 12548 |
| 2021-07-27 | 19.85 | $19.78 | 11042 |
| 2021-07-26 | 19.86 | $19.83 | 37900 |
| 2021-07-23 | 19.86 | $19.95 | 24214 |
| 2021-07-22 | 19.85 | $19.83 | 32900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.13
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.00
Average
15.66
Maximum
19.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.13 | $14.01 | 80443 |
| 2026-07-17 | 14.17 | $13.98 | 74908 |
| 2026-07-16 | 14.22 | $14.11 | 42400 |
| 2026-07-15 | 14.25 | $14.13 | 42600 |
| 2026-07-14 | 14.28 | $14.25 | 42200 |
| 2026-07-13 | 14.29 | $14.25 | 85604 |
| 2026-07-10 | 14.30 | $14.30 | 38525 |
| 2026-07-09 | 14.30 | $14.30 | 52900 |
| 2026-07-08 | 14.31 | $14.22 | 61500 |
| 2026-07-07 | 14.33 | $14.27 | 75641 |
| 2026-07-06 | 14.34 | $14.32 | 58102 |
| 2026-07-02 | 14.35 | $14.33 | 76542 |
| 2026-07-01 | 14.35 | $14.33 | 69300 |
| 2026-06-30 | 14.36 | $14.38 | 163342 |
| 2026-06-29 | 14.36 | $14.34 | 136400 |
| 2026-06-26 | 14.36 | $14.35 | 96533 |
| 2026-06-25 | 14.36 | $14.36 | 59300 |
| 2026-06-24 | 14.37 | $14.31 | 70600 |
| 2026-06-23 | 14.38 | $14.30 | 50500 |
| 2026-06-22 | 14.39 | $14.34 | 73339 |
| 2026-06-18 | 14.41 | $14.37 | 37300 |
| 2026-06-17 | 14.41 | $14.39 | 54200 |
| 2026-06-16 | 14.42 | $14.50 | 55024 |
| 2026-06-15 | 14.40 | $14.47 | 83500 |
| 2026-06-12 | 14.38 | $14.44 | 31100 |
| 2026-06-11 | 14.37 | $14.41 | 27200 |
| 2026-06-10 | 14.36 | $14.40 | 40111 |
| 2026-06-09 | 14.35 | $14.39 | 41833 |
| 2026-06-08 | 14.34 | $14.36 | 22936 |
| 2026-06-05 | 14.34 | $14.37 | 109736 |
| 2026-06-04 | 14.34 | $14.36 | 25317 |
| 2026-06-03 | 14.33 | $14.39 | 154413 |
| 2026-06-02 | 14.33 | $14.34 | 52900 |
| 2026-06-01 | 14.33 | $14.36 | 34202 |
| 2026-05-29 | 14.32 | $14.41 | 27000 |
| 2026-05-28 | 14.31 | $14.37 | 56928 |
| 2026-05-27 | 14.30 | $14.35 | 37447 |
| 2026-05-26 | 14.30 | $14.32 | 27000 |
| 2026-05-22 | 14.30 | $14.31 | 24200 |
| 2026-05-21 | 14.30 | $14.26 | 31100 |
| 2026-05-20 | 14.31 | $14.31 | 33400 |
| 2026-05-19 | 14.32 | $14.17 | 48220 |
| 2026-05-18 | 14.36 | $14.22 | 53800 |
| 2026-05-15 | 14.39 | $14.29 | 44304 |
| 2026-05-14 | 14.42 | $14.39 | 45034 |
| 2026-05-13 | 14.42 | $14.34 | 71705 |
| 2026-05-12 | 14.44 | $14.46 | 53400 |
| 2026-05-11 | 14.44 | $14.47 | 43400 |
| 2026-05-08 | 14.44 | $14.56 | 38100 |
| 2026-05-07 | 14.41 | $14.50 | 58100 |
| 2026-05-06 | 14.39 | $14.48 | 62542 |
| 2026-05-05 | 14.38 | $14.47 | 57700 |
| 2026-05-04 | 14.36 | $14.48 | 81909 |
| 2026-05-01 | 14.34 | $14.52 | 75951 |
| 2026-04-30 | 14.31 | $14.44 | 65211 |
| 2026-04-29 | 14.30 | $14.33 | 83400 |
| 2026-04-28 | 14.30 | $14.25 | 82600 |
| 2026-04-27 | 14.32 | $14.28 | 106400 |
| 2026-04-24 | 14.34 | $14.27 | 107147 |
| 2026-04-23 | 14.36 | $14.27 | 155214 |
| 2026-04-22 | 14.39 | $14.44 | 85901 |
| 2026-04-21 | 14.39 | $14.43 | 62804 |
| 2026-04-20 | 14.39 | $14.46 | 41706 |
| 2026-04-17 | 14.38 | $14.41 | 260842 |
| 2026-04-16 | 14.38 | $14.40 | 46500 |
| 2026-04-15 | 14.39 | $14.40 | 128204 |
| 2026-04-14 | 14.40 | $14.51 | 109136 |
| 2026-04-13 | 14.38 | $14.46 | 160900 |
| 2026-04-10 | 14.38 | $14.48 | 13839 |
| 2026-04-09 | 14.37 | $14.52 | 71428 |
| 2026-04-08 | 14.35 | $14.47 | 46800 |
| 2026-04-07 | 14.34 | $14.38 | 83900 |
| 2026-04-06 | 14.34 | $14.35 | 341143 |
| 2026-04-02 | 14.36 | $14.56 | 29800 |
| 2026-04-01 | 14.33 | $14.64 | 91136 |
| 2026-03-31 | 14.29 | $14.60 | 73100 |
| 2026-03-30 | 14.25 | $14.20 | 69941 |
| 2026-03-27 | 14.28 | $14.23 | 211500 |
| 2026-03-26 | 14.32 | $14.25 | 49217 |
| 2026-03-25 | 14.36 | $14.30 | 87200 |
| 2026-03-24 | 14.40 | $14.33 | 56600 |
| 2026-03-23 | 14.43 | $14.34 | 44404 |
| 2026-03-20 | 14.47 | $14.26 | 99800 |
| 2026-03-19 | 14.54 | $14.43 | 121900 |
| 2026-03-18 | 14.58 | $14.58 | 133748 |
| 2026-03-17 | 14.60 | $14.65 | 49100 |
| 2026-03-16 | 14.61 | $14.68 | 34200 |
| 2026-03-13 | 14.62 | $14.62 | 116500 |
| 2026-03-12 | 14.64 | $14.57 | 73000 |
| 2026-03-11 | 14.67 | $14.59 | 154506 |
| 2026-03-10 | 14.70 | $14.60 | 67610 |
| 2026-03-09 | 14.74 | $14.49 | 128800 |
| 2026-03-06 | 14.81 | $14.59 | 211200 |
| 2026-03-05 | 14.87 | $14.76 | 83400 |
| 2026-03-04 | 14.91 | $14.82 | 51045 |
| 2026-03-03 | 14.94 | $14.85 | 73504 |
| 2026-03-02 | 14.96 | $14.89 | 88100 |
| 2026-02-27 | 14.99 | $14.94 | 130300 |
| 2026-02-26 | 15.01 | $14.98 | 37236 |
| 2026-02-25 | 15.02 | $15.02 | 41000 |
| 2026-02-24 | 15.02 | $14.97 | 37313 |
| 2026-02-23 | 15.04 | $14.99 | 44600 |
| 2026-02-20 | 15.06 | $15.01 | 47200 |
| 2026-02-19 | 15.08 | $15.04 | 30100 |
| 2026-02-18 | 15.09 | $15.00 | 49000 |
| 2026-02-17 | 15.11 | $15.14 | 55400 |
| 2026-02-13 | 15.11 | $15.12 | 42400 |
| 2026-02-12 | 15.11 | $15.11 | 111429 |
| 2026-02-11 | 15.11 | $15.16 | 150200 |
| 2026-02-10 | 15.11 | $15.14 | 80334 |
| 2026-02-09 | 15.10 | $15.11 | 52800 |
| 2026-02-06 | 15.11 | $15.16 | 75215 |
| 2026-02-05 | 15.10 | $15.16 | 41629 |
| 2026-02-04 | 15.09 | $15.11 | 59500 |
| 2026-02-03 | 15.10 | $15.16 | 57841 |
| 2026-02-02 | 15.09 | $15.12 | 41706 |
| 2026-01-30 | 15.09 | $15.14 | 60200 |
| 2026-01-29 | 15.09 | $15.12 | 73915 |
| 2026-01-28 | 15.09 | $15.02 | 35200 |
| 2026-01-27 | 15.11 | $15.06 | 57800 |
| 2026-01-26 | 15.13 | $15.05 | 100945 |
| 2026-01-23 | 15.15 | $15.10 | 41400 |
| 2026-01-22 | 15.17 | $15.13 | 69449 |
| 2026-01-21 | 15.19 | $15.15 | 55701 |
| 2026-01-20 | 15.20 | $15.10 | 80700 |
| 2026-01-16 | 15.22 | $15.16 | 53700 |
| 2026-01-15 | 15.24 | $15.27 | 41600 |
| 2026-01-14 | 15.24 | $15.19 | 28100 |
| 2026-01-13 | 15.25 | $15.34 | 55334 |
| 2026-01-12 | 15.23 | $15.27 | 51300 |
| 2026-01-09 | 15.23 | $15.29 | 35503 |
| 2026-01-08 | 15.22 | $15.27 | 54026 |
| 2026-01-07 | 15.21 | $15.25 | 47500 |
| 2026-01-06 | 15.21 | $15.23 | 45119 |
| 2026-01-05 | 15.21 | $15.23 | 49900 |
| 2026-01-02 | 15.21 | $15.21 | 52637 |
| 2025-12-31 | 15.22 | $15.25 | 74420 |
| 2025-12-30 | 15.22 | $15.24 | 87800 |
| 2025-12-29 | 15.22 | $15.19 | 85600 |
| 2025-12-26 | 15.24 | $15.19 | 70009 |
| 2025-12-24 | 15.25 | $15.18 | 21600 |
| 2025-12-23 | 15.27 | $15.22 | 41200 |
| 2025-12-22 | 15.29 | $15.27 | 58500 |
| 2025-12-19 | 15.30 | $15.27 | 67943 |
| 2025-12-18 | 15.31 | $15.35 | 78428 |
| 2025-12-17 | 15.31 | $15.22 | 60832 |
| 2025-12-16 | 15.33 | $15.33 | 62700 |
| 2025-12-15 | 15.33 | $15.36 | 78200 |
| 2025-12-12 | 15.33 | $15.31 | 34300 |
| 2025-12-11 | 15.33 | $15.38 | 22600 |
| 2025-12-10 | 15.33 | $15.33 | 79200 |
| 2025-12-09 | 15.33 | $15.38 | 43326 |
| 2025-12-08 | 15.33 | $15.29 | 67600 |
| 2025-12-05 | 15.34 | $15.33 | 31900 |
| 2025-12-04 | 15.34 | $15.36 | 33308 |
| 2025-12-03 | 15.34 | $15.41 | 62100 |
| 2025-12-02 | 15.33 | $15.32 | 35312 |
| 2025-12-01 | 15.34 | $15.40 | 41300 |
| 2025-11-28 | 15.33 | $15.37 | 29233 |
| 2025-11-26 | 15.33 | $15.41 | 44000 |
| 2025-11-25 | 15.32 | $15.48 | 133141 |
| 2025-11-24 | 15.29 | $15.28 | 61541 |
| 2025-11-21 | 15.30 | $15.22 | 50300 |
| 2025-11-20 | 15.33 | $15.16 | 48800 |
| 2025-11-19 | 15.37 | $15.27 | 46725 |
| 2025-11-18 | 15.40 | $15.34 | 38000 |
| 2025-11-17 | 15.42 | $15.35 | 37645 |
| 2025-11-14 | 15.44 | $15.38 | 36106 |
| 2025-11-13 | 15.45 | $15.45 | 36300 |
| 2025-11-12 | 15.45 | $15.50 | 24327 |
| 2025-11-11 | 15.45 | $15.43 | 57710 |
| 2025-11-10 | 15.45 | $15.49 | 66939 |
| 2025-11-07 | 15.45 | $15.49 | 49500 |
| 2025-11-06 | 15.44 | $15.43 | 17836 |
| 2025-11-05 | 15.45 | $15.44 | 20121 |
| 2025-11-04 | 15.45 | $15.38 | 44600 |
| 2025-11-03 | 15.47 | $15.34 | 79607 |
| 2025-10-31 | 15.50 | $15.47 | 40832 |
| 2025-10-30 | 15.51 | $15.43 | 82100 |
| 2025-10-29 | 15.53 | $15.47 | 53700 |
| 2025-10-28 | 15.54 | $15.49 | 36247 |
| 2025-10-27 | 15.55 | $15.57 | 28921 |
| 2025-10-24 | 15.54 | $15.58 | 66600 |
| 2025-10-23 | 15.53 | $15.55 | 274500 |
| 2025-10-22 | 15.53 | $15.62 | 63700 |
| 2025-10-21 | 15.51 | $15.51 | 28400 |
| 2025-10-20 | 15.51 | $15.38 | 545400 |
| 2025-10-17 | 15.54 | $15.43 | 74900 |
| 2025-10-16 | 15.56 | $15.44 | 70648 |
| 2025-10-15 | 15.58 | $15.58 | 77400 |
| 2025-10-14 | 15.58 | $15.71 | 123009 |
| 2025-10-13 | 15.55 | $15.60 | 47500 |
| 2025-10-10 | 15.53 | $15.55 | 44519 |
| 2025-10-09 | 15.53 | $15.59 | 87827 |
| 2025-10-08 | 15.51 | $15.60 | 52400 |
| 2025-10-07 | 15.49 | $15.48 | 33500 |
| 2025-10-06 | 15.49 | $15.45 | 25500 |
| 2025-10-03 | 15.50 | $15.48 | 34000 |
| 2025-10-02 | 15.51 | $15.49 | 53600 |
| 2025-10-01 | 15.51 | $15.51 | 67831 |
| 2025-09-30 | 15.51 | $15.58 | 127600 |
| 2025-09-29 | 15.50 | $15.44 | 72621 |
| 2025-09-26 | 15.51 | $15.40 | 70929 |
| 2025-09-25 | 15.53 | $15.36 | 99100 |
| 2025-09-24 | 15.57 | $15.49 | 86900 |
| 2025-09-23 | 15.58 | $15.52 | 66831 |
| 2025-09-22 | 15.59 | $15.45 | 63600 |
| 2025-09-19 | 15.61 | $15.47 | 52200 |
| 2025-09-18 | 15.63 | $15.48 | 60233 |
| 2025-09-17 | 15.66 | $15.53 | 45525 |
| 2025-09-16 | 15.67 | $15.60 | 50716 |
| 2025-09-15 | 15.68 | $15.67 | 31421 |
| 2025-09-12 | 15.67 | $15.70 | 25300 |
| 2025-09-11 | 15.65 | $15.67 | 30200 |
| 2025-09-10 | 15.63 | $15.63 | 50900 |
| 2025-09-09 | 15.62 | $15.68 | 51731 |
| 2025-09-08 | 15.59 | $15.62 | 57844 |
| 2025-09-05 | 15.57 | $15.64 | 49031 |
| 2025-09-04 | 15.55 | $15.64 | 53803 |
| 2025-09-03 | 15.52 | $15.64 | 308600 |
| 2025-09-02 | 15.49 | $15.50 | 57500 |
| 2025-08-29 | 15.48 | $15.58 | 129200 |
| 2025-08-28 | 15.45 | $15.56 | 93300 |
| 2025-08-27 | 15.42 | $15.55 | 80200 |
| 2025-08-26 | 15.39 | $15.47 | 64526 |
| 2025-08-25 | 15.36 | $15.44 | 26100 |
| 2025-08-22 | 15.35 | $15.43 | 45541 |
| 2025-08-21 | 15.33 | $15.40 | 151836 |
| 2025-08-20 | 15.31 | $15.31 | 21000 |
| 2025-08-19 | 15.31 | $15.32 | 69500 |
| 2025-08-18 | 15.31 | $15.28 | 61700 |
| 2025-08-15 | 15.31 | $15.31 | 44400 |
| 2025-08-14 | 15.32 | $15.36 | 52216 |
| 2025-08-13 | 15.31 | $15.30 | 36800 |
| 2025-08-12 | 15.31 | $15.31 | 99400 |
| 2025-08-11 | 15.31 | $15.34 | 54300 |
| 2025-08-08 | 15.30 | $15.40 | 65630 |
| 2025-08-07 | 15.28 | $15.36 | 27343 |
| 2025-08-06 | 15.26 | $15.42 | 90140 |
| 2025-08-05 | 15.23 | $15.38 | 23231 |
| 2025-08-04 | 15.21 | $15.41 | 57144 |
| 2025-08-01 | 15.17 | $15.31 | 58010 |
| 2025-07-31 | 15.15 | $15.25 | 122110 |
| 2025-07-30 | 15.14 | $15.24 | 146100 |
| 2025-07-29 | 15.12 | $15.20 | 44014 |
| 2025-07-28 | 15.12 | $15.19 | 80300 |
| 2025-07-25 | 15.12 | $15.14 | 43500 |
| 2025-07-24 | 15.13 | $15.11 | 36600 |
| 2025-07-23 | 15.14 | $15.11 | 77843 |
| 2025-07-22 | 15.17 | $15.16 | 70618 |
| 2025-07-21 | 15.18 | $15.10 | 93100 |
| 2025-07-18 | 15.21 | $15.13 | 54328 |
| 2025-07-17 | 15.24 | $15.15 | 123600 |
| 2025-07-16 | 15.27 | $15.13 | 121210 |
| 2025-07-15 | 15.31 | $15.26 | 112200 |
| 2025-07-14 | 15.33 | $15.28 | 174200 |
| 2025-07-11 | 15.35 | $15.32 | 59145 |
| 2025-07-10 | 15.36 | $15.32 | 114000 |
| 2025-07-09 | 15.38 | $15.33 | 128506 |
| 2025-07-08 | 15.39 | $15.30 | 89800 |
| 2025-07-07 | 15.42 | $15.32 | 59438 |
| 2025-07-03 | 15.44 | $15.37 | 104900 |
| 2025-07-02 | 15.46 | $15.39 | 96223 |
| 2025-07-01 | 15.48 | $15.41 | 120700 |
| 2025-06-30 | 15.50 | $15.38 | 187621 |
| 2025-06-27 | 15.53 | $15.44 | 174800 |
| 2025-06-26 | 15.55 | $15.58 | 69500 |
| 2025-06-25 | 15.54 | $15.46 | 48218 |
| 2025-06-24 | 15.56 | $15.47 | 102800 |
| 2025-06-23 | 15.58 | $15.43 | 29500 |
| 2025-06-20 | 15.61 | $15.47 | 67700 |
| 2025-06-18 | 15.64 | $15.53 | 68620 |
| 2025-06-17 | 15.65 | $15.68 | 48345 |
| 2025-06-16 | 15.64 | $15.75 | 58501 |
| 2025-06-13 | 15.61 | $15.61 | 22000 |
| 2025-06-12 | 15.61 | $15.60 | 45527 |
| 2025-06-11 | 15.60 | $15.62 | 84000 |
| 2025-06-10 | 15.60 | $15.51 | 62905 |
| 2025-06-09 | 15.61 | $15.52 | 64000 |
| 2025-06-06 | 15.62 | $15.61 | 23900 |
| 2025-06-05 | 15.62 | $15.70 | 86817 |
| 2025-06-04 | 15.59 | $15.67 | 48200 |
| 2025-06-03 | 15.57 | $15.66 | 45638 |
| 2025-06-02 | 15.55 | $15.74 | 109623 |
| 2025-05-30 | 15.51 | $15.64 | 42129 |
| 2025-05-29 | 15.47 | $15.60 | 29100 |
| 2025-05-28 | 15.45 | $15.44 | 41501 |
| 2025-05-27 | 15.45 | $15.51 | 40600 |
| 2025-05-23 | 15.44 | $15.44 | 21813 |
| 2025-05-22 | 15.44 | $15.31 | 51500 |
| 2025-05-21 | 15.47 | $15.43 | 89300 |
| 2025-05-20 | 15.48 | $15.49 | 62500 |
| 2025-05-19 | 15.47 | $15.49 | 42200 |
| 2025-05-16 | 15.47 | $15.50 | 32100 |
| 2025-05-15 | 15.46 | $15.43 | 205400 |
| 2025-05-14 | 15.47 | $15.35 | 44146 |
| 2025-05-13 | 15.50 | $15.40 | 120738 |
| 2025-05-12 | 15.52 | $15.57 | 27600 |
| 2025-05-09 | 15.50 | $15.50 | 11700 |
| 2025-05-08 | 15.50 | $15.58 | 50334 |
| 2025-05-07 | 15.48 | $15.57 | 45000 |
| 2025-05-06 | 15.46 | $15.47 | 67946 |
| 2025-05-05 | 15.46 | $15.56 | 57700 |
| 2025-05-02 | 15.44 | $15.56 | 40529 |
| 2025-05-01 | 15.42 | $15.46 | 99115 |
| 2025-04-30 | 15.41 | $15.54 | 43900 |
| 2025-04-29 | 15.39 | $15.58 | 55800 |
| 2025-04-28 | 15.35 | $15.57 | 81415 |
| 2025-04-25 | 15.31 | $15.47 | 51800 |
| 2025-04-24 | 15.29 | $15.41 | 39000 |
| 2025-04-23 | 15.27 | $15.43 | 96216 |
| 2025-04-22 | 15.25 | $15.29 | 32400 |
| 2025-04-21 | 15.25 | $15.22 | 61617 |
| 2025-04-17 | 15.28 | $15.31 | 32615 |
| 2025-04-16 | 15.28 | $15.19 | 55021 |
| 2025-04-15 | 15.32 | $15.37 | 30000 |
| 2025-04-14 | 15.32 | $15.35 | 37813 |
| 2025-04-11 | 15.32 | $15.24 | 63500 |
| 2025-04-10 | 15.35 | $15.20 | 138300 |
| 2025-04-09 | 15.40 | $15.46 | 151100 |
| 2025-04-08 | 15.40 | $15.16 | 113800 |
| 2025-04-07 | 15.46 | $15.10 | 118933 |
| 2025-04-04 | 15.55 | $15.28 | 427334 |
| 2025-04-03 | 15.61 | $15.58 | 110046 |
| 2025-04-02 | 15.62 | $15.69 | 35100 |
| 2025-04-01 | 15.60 | $15.62 | 66400 |
| 2025-03-31 | 15.60 | $15.63 | 58102 |
| 2025-03-28 | 15.60 | $15.62 | 67341 |
| 2025-03-27 | 15.60 | $15.57 | 35900 |
| 2025-03-26 | 15.61 | $15.58 | 35105 |
| 2025-03-25 | 15.62 | $15.59 | 55731 |
| 2025-03-24 | 15.62 | $15.54 | 32106 |
| 2025-03-21 | 15.65 | $15.60 | 24800 |
| 2025-03-20 | 15.66 | $15.60 | 19047 |
| 2025-03-19 | 15.67 | $15.61 | 24800 |
| 2025-03-18 | 15.68 | $15.69 | 54412 |
| 2025-03-17 | 15.68 | $15.67 | 84432 |
| 2025-03-14 | 15.68 | $15.73 | 33724 |
| 2025-03-13 | 15.68 | $15.63 | 42307 |
| 2025-03-12 | 15.69 | $15.68 | 41100 |
| 2025-03-11 | 15.69 | $15.69 | 23711 |
| 2025-03-10 | 15.69 | $15.64 | 47134 |
| 2025-03-07 | 15.69 | $15.65 | 30200 |
| 2025-03-06 | 15.70 | $15.70 | 42814 |
| 2025-03-05 | 15.70 | $15.72 | 32037 |
| 2025-03-04 | 15.70 | $15.67 | 33909 |
| 2025-03-03 | 15.70 | $15.72 | 68600 |
| 2025-02-28 | 15.70 | $15.74 | 31700 |
| 2025-02-27 | 15.69 | $15.63 | 81900 |
| 2025-02-26 | 15.70 | $15.60 | 52241 |
| 2025-02-25 | 15.72 | $15.60 | 41547 |
| 2025-02-24 | 15.74 | $15.63 | 92800 |
| 2025-02-21 | 15.76 | $15.70 | 33900 |
| 2025-02-20 | 15.77 | $15.63 | 26422 |
| 2025-02-19 | 15.79 | $15.68 | 39000 |
| 2025-02-18 | 15.81 | $15.77 | 29400 |
| 2025-02-14 | 15.81 | $15.76 | 24300 |
| 2025-02-13 | 15.81 | $15.69 | 90618 |
| 2025-02-12 | 15.83 | $15.83 | 40700 |
| 2025-02-11 | 15.82 | $15.85 | 67700 |
| 2025-02-10 | 15.80 | $15.84 | 37345 |
| 2025-02-07 | 15.78 | $15.85 | 17500 |
| 2025-02-06 | 15.76 | $15.81 | 46800 |
| 2025-02-05 | 15.74 | $15.86 | 50200 |
| 2025-02-04 | 15.71 | $15.80 | 52230 |
| 2025-02-03 | 15.68 | $15.74 | 57127 |
| 2025-01-31 | 15.66 | $15.74 | 76700 |
| 2025-01-30 | 15.64 | $15.67 | 16143 |
| 2025-01-29 | 15.63 | $15.61 | 35900 |
| 2025-01-28 | 15.63 | $15.68 | 22800 |
| 2025-01-27 | 15.61 | $15.68 | 20200 |
| 2025-01-24 | 15.59 | $15.60 | 61900 |
| 2025-01-23 | 15.59 | $15.58 | 46145 |
| 2025-01-22 | 15.58 | $15.59 | 46800 |
| 2025-01-21 | 15.58 | $15.54 | 77210 |
| 2025-01-17 | 15.58 | $15.58 | 28300 |
| 2025-01-16 | 15.58 | $15.58 | 23400 |
| 2025-01-15 | 15.58 | $15.67 | 90902 |
| 2025-01-14 | 15.56 | $15.65 | 44343 |
| 2025-01-13 | 15.53 | $15.61 | 218806 |
| 2025-01-10 | 15.51 | $15.54 | 101800 |
| 2025-01-08 | 15.51 | $15.56 | 36810 |
| 2025-01-07 | 15.50 | $15.54 | 113925 |
| 2025-01-06 | 15.49 | $15.55 | 92305 |
| 2025-01-03 | 15.47 | $15.51 | 25313 |
| 2025-01-02 | 15.47 | $15.51 | 33200 |
| 2024-12-31 | 15.46 | $15.50 | 87613 |
| 2024-12-30 | 15.45 | $15.39 | 40600 |
| 2024-12-27 | 15.47 | $15.38 | 42515 |
| 2024-12-26 | 15.49 | $15.48 | 44800 |
| 2024-12-24 | 15.49 | $15.45 | 41200 |
| 2024-12-23 | 15.50 | $15.40 | 56441 |
| 2024-12-20 | 15.52 | $15.36 | 47907 |
| 2024-12-19 | 15.56 | $15.30 | 56400 |
| 2024-12-18 | 15.61 | $15.38 | 118623 |
| 2024-12-17 | 15.65 | $15.57 | 34218 |
| 2024-12-16 | 15.66 | $15.70 | 46305 |
| 2024-12-13 | 15.64 | $15.74 | 82200 |
| 2024-12-12 | 15.61 | $15.71 | 126600 |
| 2024-12-11 | 15.58 | $15.71 | 42947 |
| 2024-12-10 | 15.55 | $15.69 | 101613 |
| 2024-12-09 | 15.51 | $15.66 | 64019 |
| 2024-12-06 | 15.48 | $15.59 | 37600 |
| 2024-12-05 | 15.46 | $15.56 | 55108 |
| 2024-12-04 | 15.43 | $15.55 | 50718 |
| 2024-12-03 | 15.41 | $15.53 | 36700 |
| 2024-12-02 | 15.39 | $15.50 | 64900 |
| 2024-11-29 | 15.36 | $15.45 | 83500 |
| 2024-11-27 | 15.35 | $15.42 | 61100 |
| 2024-11-26 | 15.34 | $15.40 | 148921 |
| 2024-11-25 | 15.34 | $15.44 | 38542 |
| 2024-11-22 | 15.32 | $15.44 | 105140 |
| 2024-11-21 | 15.31 | $15.30 | 57822 |
| 2024-11-20 | 15.32 | $15.33 | 80800 |
| 2024-11-19 | 15.32 | $15.33 | 42609 |
| 2024-11-18 | 15.33 | $15.28 | 22622 |
| 2024-11-15 | 15.35 | $15.26 | 44900 |
| 2024-11-14 | 15.38 | $15.32 | 57500 |
| 2024-11-13 | 15.40 | $15.40 | 46927 |
| 2024-11-12 | 15.41 | $15.51 | 30315 |
| 2024-11-11 | 15.39 | $15.58 | 71319 |
| 2024-11-08 | 15.36 | $15.61 | 83200 |
| 2024-11-07 | 15.32 | $15.48 | 42721 |
| 2024-11-06 | 15.30 | $15.47 | 94439 |
| 2024-11-05 | 15.28 | $15.43 | 38929 |
| 2024-11-04 | 15.27 | $15.36 | 42900 |
| 2024-11-01 | 15.27 | $15.29 | 114200 |
| 2024-10-31 | 15.28 | $15.38 | 99841 |
| 2024-10-30 | 15.28 | $15.27 | 31737 |
| 2024-10-29 | 15.30 | $15.17 | 92038 |
| 2024-10-28 | 15.35 | $15.29 | 38428 |
| 2024-10-25 | 15.38 | $15.30 | 38600 |
| 2024-10-24 | 15.42 | $15.37 | 70200 |
| 2024-10-23 | 15.45 | $15.28 | 77400 |
| 2024-10-22 | 15.50 | $15.35 | 70000 |
| 2024-10-21 | 15.55 | $15.30 | 421604 |
| 2024-10-18 | 15.62 | $15.49 | 81543 |
| 2024-10-17 | 15.65 | $15.51 | 20300 |
| 2024-10-16 | 15.69 | $15.59 | 81100 |
| 2024-10-15 | 15.72 | $15.66 | 61232 |
| 2024-10-14 | 15.74 | $15.66 | 27211 |
| 2024-10-11 | 15.76 | $15.68 | 32900 |
| 2024-10-10 | 15.79 | $15.72 | 34700 |
| 2024-10-09 | 15.81 | $15.68 | 62443 |
| 2024-10-08 | 15.84 | $15.68 | 37422 |
| 2024-10-07 | 15.87 | $15.73 | 58400 |
| 2024-10-04 | 15.90 | $15.89 | 48002 |
| 2024-10-03 | 15.90 | $15.84 | 51000 |
| 2024-10-02 | 15.91 | $15.86 | 41846 |
| 2024-10-01 | 15.92 | $15.87 | 76745 |
| 2024-09-30 | 15.93 | $15.82 | 72623 |
| 2024-09-27 | 15.95 | $15.87 | 37502 |
| 2024-09-26 | 15.96 | $15.79 | 70700 |
| 2024-09-25 | 15.99 | $15.84 | 52000 |
| 2024-09-24 | 16.02 | $15.83 | 69937 |
| 2024-09-23 | 16.05 | $15.87 | 108000 |
| 2024-09-20 | 16.07 | $15.98 | 59937 |
| 2024-09-19 | 16.08 | $16.04 | 167100 |
| 2024-09-18 | 16.08 | $16.04 | 121611 |
| 2024-09-17 | 16.07 | $16.02 | 143500 |
| 2024-09-16 | 16.06 | $16.13 | 53918 |
| 2024-09-13 | 16.04 | $16.06 | 43022 |
| 2024-09-12 | 16.02 | $16.03 | 76900 |
| 2024-09-11 | 16.00 | $16.03 | 39400 |
| 2024-09-10 | 15.98 | $15.95 | 21637 |
| 2024-09-09 | 15.97 | $16.04 | 49900 |
| 2024-09-06 | 15.94 | $16.02 | 102000 |
| 2024-09-05 | 15.91 | $16.00 | 54733 |
| 2024-09-04 | 15.88 | $15.91 | 17300 |
| 2024-09-03 | 15.86 | $15.84 | 44523 |
| 2024-08-30 | 15.85 | $15.79 | 136520 |
| 2024-08-29 | 15.86 | $15.93 | 80100 |
| 2024-08-28 | 15.83 | $15.82 | 31135 |
| 2024-08-27 | 15.82 | $15.80 | 28000 |
| 2024-08-26 | 15.81 | $15.81 | 61318 |
| 2024-08-23 | 15.80 | $15.84 | 29144 |
| 2024-08-22 | 15.78 | $15.76 | 49700 |
| 2024-08-21 | 15.77 | $15.76 | 36526 |
| 2024-08-20 | 15.76 | $15.73 | 34200 |
| 2024-08-19 | 15.76 | $15.70 | 35200 |
| 2024-08-16 | 15.76 | $15.84 | 23700 |
| 2024-08-15 | 15.73 | $15.70 | 64829 |
| 2024-08-14 | 15.73 | $15.71 | 30300 |
| 2024-08-13 | 15.72 | $15.75 | 31900 |
| 2024-08-12 | 15.70 | $15.65 | 31400 |
| 2024-08-09 | 15.70 | $15.76 | 35664 |
| 2024-08-08 | 15.67 | $15.66 | 27236 |
| 2024-08-07 | 15.67 | $15.58 | 40500 |
| 2024-08-06 | 15.67 | $15.66 | 19100 |
| 2024-08-05 | 15.66 | $15.56 | 99301 |
| 2024-08-02 | 15.67 | $15.83 | 66700 |
| 2024-08-01 | 15.62 | $15.70 | 30800 |
| 2024-07-31 | 15.59 | $15.60 | 42240 |
| 2024-07-30 | 15.58 | $15.61 | 36800 |
| 2024-07-29 | 15.56 | $15.49 | 55700 |
| 2024-07-26 | 15.57 | $15.57 | 25235 |
| 2024-07-25 | 15.55 | $15.52 | 16642 |
| 2024-07-24 | 15.55 | $15.46 | 20809 |
| 2024-07-23 | 15.56 | $15.49 | 16700 |
| 2024-07-22 | 15.56 | $15.34 | 39645 |
| 2024-07-19 | 15.59 | $15.47 | 18601 |
| 2024-07-18 | 15.60 | $15.43 | 21200 |
| 2024-07-17 | 15.62 | $15.50 | 31203 |
| 2024-07-16 | 15.62 | $15.80 | 88300 |
| 2024-07-15 | 15.56 | $15.60 | 40100 |
| 2024-07-12 | 15.54 | $15.65 | 51900 |
| 2024-07-11 | 15.50 | $15.62 | 49702 |
| 2024-07-10 | 15.45 | $15.53 | 19400 |
| 2024-07-09 | 15.42 | $15.61 | 48148 |
| 2024-07-08 | 15.37 | $15.44 | 30400 |
| 2024-07-05 | 15.34 | $15.55 | 35244 |
| 2024-07-03 | 15.28 | $15.47 | 11600 |
| 2024-07-02 | 15.23 | $15.37 | 17718 |
| 2024-07-01 | 15.20 | $15.32 | 38044 |
| 2024-06-28 | 15.17 | $15.36 | 99201 |
| 2024-06-27 | 15.12 | $15.22 | 67400 |
| 2024-06-26 | 15.10 | $15.11 | 28700 |
| 2024-06-25 | 15.09 | $15.12 | 17200 |
| 2024-06-24 | 15.08 | $15.09 | 18116 |
| 2024-06-21 | 15.08 | $15.11 | 20122 |
| 2024-06-20 | 15.07 | $15.09 | 24914 |
| 2024-06-18 | 15.07 | $15.05 | 36600 |
| 2024-06-17 | 15.07 | $15.07 | 17600 |
| 2024-06-14 | 15.07 | $15.07 | 33114 |
| 2024-06-13 | 15.08 | $15.07 | 50500 |
| 2024-06-12 | 15.08 | $15.09 | 18933 |
| 2024-06-11 | 15.07 | $15.09 | 52233 |
| 2024-06-10 | 15.07 | $14.98 | 201700 |
| 2024-06-07 | 15.09 | $15.13 | 41100 |
| 2024-06-06 | 15.07 | $15.23 | 73200 |
| 2024-06-05 | 15.04 | $15.12 | 36400 |
| 2024-06-04 | 15.03 | $15.09 | 38414 |
| 2024-06-03 | 15.01 | $15.03 | 62023 |
| 2024-05-31 | 15.01 | $15.03 | 42739 |
| 2024-05-30 | 15.01 | $14.95 | 45924 |
| 2024-05-29 | 15.03 | $14.82 | 28916 |
| 2024-05-28 | 15.07 | $14.94 | 42931 |
| 2024-05-24 | 15.10 | $15.01 | 58300 |
| 2024-05-23 | 15.12 | $14.97 | 42400 |
| 2024-05-22 | 15.15 | $15.09 | 41738 |
| 2024-05-21 | 15.15 | $15.14 | 30230 |
| 2024-05-20 | 15.15 | $15.13 | 24435 |
| 2024-05-17 | 15.15 | $15.16 | 27707 |
| 2024-05-16 | 15.14 | $15.17 | 48300 |
| 2024-05-15 | 15.13 | $15.12 | 29400 |
| 2024-05-14 | 15.13 | $15.18 | 33935 |
| 2024-05-13 | 15.12 | $15.19 | 23140 |
| 2024-05-10 | 15.10 | $15.19 | 38033 |
| 2024-05-09 | 15.07 | $15.18 | 30917 |
| 2024-05-08 | 15.05 | $15.20 | 26000 |
| 2024-05-07 | 15.02 | $15.21 | 29738 |
| 2024-05-06 | 14.97 | $15.27 | 39500 |
| 2024-05-03 | 14.91 | $15.24 | 65513 |
| 2024-05-02 | 14.85 | $14.92 | 128531 |
| 2024-05-01 | 14.85 | $15.02 | 33600 |
| 2024-04-30 | 14.82 | $14.90 | 38600 |
| 2024-04-29 | 14.81 | $14.91 | 29700 |
| 2024-04-26 | 14.81 | $14.94 | 39314 |
| 2024-04-25 | 14.79 | $14.87 | 58900 |
| 2024-04-24 | 14.79 | $14.87 | 43200 |
| 2024-04-23 | 14.79 | $14.88 | 47025 |
| 2024-04-22 | 14.79 | $14.81 | 58218 |
| 2024-04-19 | 14.80 | $14.72 | 33100 |
| 2024-04-18 | 14.84 | $14.81 | 95120 |
| 2024-04-17 | 14.86 | $14.65 | 180700 |
| 2024-04-16 | 14.92 | $14.65 | 62070 |
| 2024-04-15 | 15.00 | $14.64 | 79900 |
| 2024-04-12 | 15.08 | $14.76 | 83820 |
| 2024-04-11 | 15.16 | $14.89 | 107000 |
| 2024-04-10 | 15.22 | $15.03 | 60441 |
| 2024-04-09 | 15.26 | $15.14 | 38500 |
| 2024-04-08 | 15.28 | $15.24 | 31711 |
| 2024-04-05 | 15.29 | $15.22 | 37603 |
| 2024-04-04 | 15.30 | $15.30 | 42613 |
| 2024-04-03 | 15.30 | $15.28 | 37025 |
| 2024-04-02 | 15.30 | $15.29 | 56800 |
| 2024-04-01 | 15.30 | $15.35 | 30800 |
| 2024-03-28 | 15.28 | $15.42 | 67000 |
| 2024-03-27 | 15.25 | $15.33 | 23400 |
| 2024-03-26 | 15.23 | $15.23 | 48410 |
| 2024-03-25 | 15.23 | $15.23 | 57400 |
| 2024-03-22 | 15.23 | $15.25 | 64300 |
| 2024-03-21 | 15.22 | $15.17 | 79300 |
| 2024-03-20 | 15.23 | $15.25 | 83900 |
| 2024-03-19 | 15.23 | $15.25 | 28246 |
| 2024-03-18 | 15.22 | $15.23 | 25900 |
| 2024-03-15 | 15.22 | $15.22 | 25700 |
| 2024-03-14 | 15.22 | $15.27 | 72800 |
| 2024-03-13 | 15.21 | $15.30 | 41542 |
| 2024-03-12 | 15.19 | $15.28 | 50805 |
| 2024-03-11 | 15.17 | $15.18 | 51600 |
| 2024-03-08 | 15.17 | $15.16 | 89510 |
| 2024-03-07 | 15.18 | $15.26 | 53447 |
| 2024-03-06 | 15.16 | $15.21 | 52402 |
| 2024-03-05 | 15.15 | $15.18 | 45811 |
| 2024-03-04 | 15.15 | $15.20 | 42600 |
| 2024-03-01 | 15.14 | $15.25 | 57800 |
| 2024-02-29 | 15.13 | $15.22 | 50113 |
| 2024-02-28 | 15.11 | $15.18 | 55641 |
| 2024-02-27 | 15.10 | $15.08 | 39322 |
| 2024-02-26 | 15.12 | $15.09 | 33100 |
| 2024-02-23 | 15.13 | $15.10 | 49505 |
| 2024-02-22 | 15.14 | $15.06 | 43200 |
| 2024-02-21 | 15.17 | $15.06 | 53800 |
| 2024-02-20 | 15.20 | $15.09 | 34131 |
| 2024-02-16 | 15.22 | $15.12 | 24400 |
| 2024-02-15 | 15.25 | $15.11 | 36141 |
| 2024-02-14 | 15.28 | $15.05 | 55500 |
| 2024-02-13 | 15.33 | $15.13 | 75311 |
| 2024-02-12 | 15.37 | $15.25 | 43743 |
| 2024-02-09 | 15.39 | $15.22 | 90600 |
| 2024-02-08 | 15.42 | $15.35 | 26500 |
| 2024-02-07 | 15.43 | $15.48 | 114300 |
| 2024-02-06 | 15.41 | $15.47 | 129900 |
| 2024-02-05 | 15.39 | $15.29 | 63900 |
| 2024-02-02 | 15.40 | $15.38 | 55700 |
| 2024-02-01 | 15.40 | $15.41 | 84300 |
| 2024-01-31 | 15.39 | $15.42 | 88800 |
| 2024-01-30 | 15.37 | $15.40 | 46800 |
| 2024-01-29 | 15.36 | $15.39 | 88700 |
| 2024-01-26 | 15.34 | $15.41 | 87806 |
| 2024-01-25 | 15.32 | $15.29 | 110800 |
| 2024-01-24 | 15.32 | $15.24 | 83700 |
| 2024-01-23 | 15.34 | $15.18 | 65926 |
| 2024-01-22 | 15.36 | $15.23 | 29400 |
| 2024-01-19 | 15.38 | $15.13 | 65727 |
| 2024-01-18 | 15.42 | $15.16 | 35813 |
| 2024-01-17 | 15.46 | $15.18 | 52834 |
| 2024-01-16 | 15.51 | $15.28 | 46802 |
| 2024-01-12 | 15.54 | $15.44 | 50836 |
| 2024-01-11 | 15.53 | $15.44 | 43500 |
| 2024-01-10 | 15.53 | $15.46 | 96000 |
| 2024-01-09 | 15.52 | $15.43 | 131300 |
| 2024-01-08 | 15.52 | $15.51 | 37500 |
| 2024-01-05 | 15.49 | $15.42 | 55142 |
| 2024-01-04 | 15.48 | $15.40 | 55300 |
| 2024-01-03 | 15.47 | $15.41 | 38502 |
| 2024-01-02 | 15.45 | $15.26 | 71936 |
| 2023-12-29 | 15.47 | $15.35 | 158600 |
| 2023-12-28 | 15.46 | $15.37 | 51347 |
| 2023-12-27 | 15.45 | $15.32 | 62600 |
| 2023-12-26 | 15.44 | $15.38 | 42100 |
| 2023-12-22 | 15.42 | $15.28 | 47646 |
| 2023-12-21 | 15.42 | $15.53 | 122024 |
| 2023-12-20 | 15.36 | $15.42 | 126800 |
| 2023-12-19 | 15.31 | $15.37 | 85329 |
| 2023-12-18 | 15.26 | $15.40 | 103300 |
| 2023-12-15 | 15.20 | $15.37 | 220424 |
| 2023-12-14 | 15.13 | $15.29 | 104300 |
| 2023-12-13 | 15.07 | $15.15 | 129140 |
| 2023-12-12 | 15.02 | $15.06 | 103800 |
| 2023-12-11 | 14.99 | $15.24 | 95405 |
| 2023-12-08 | 14.91 | $15.19 | 104600 |
| 2023-12-07 | 14.82 | $15.04 | 100523 |
| 2023-12-06 | 14.76 | $14.80 | 36948 |
| 2023-12-05 | 14.73 | $14.84 | 76400 |
| 2023-12-04 | 14.68 | $14.79 | 38748 |
| 2023-12-01 | 14.64 | $14.81 | 60618 |
| 2023-11-30 | 14.59 | $14.76 | 49800 |
| 2023-11-29 | 14.54 | $14.71 | 64500 |
| 2023-11-28 | 14.50 | $14.53 | 50500 |
| 2023-11-27 | 14.48 | $14.60 | 39347 |
| 2023-11-24 | 14.44 | $14.62 | 20800 |
| 2023-11-22 | 14.40 | $14.68 | 66646 |
| 2023-11-21 | 14.33 | $14.42 | 39232 |
| 2023-11-20 | 14.31 | $14.44 | 23900 |
| 2023-11-17 | 14.28 | $14.45 | 52607 |
| 2023-11-16 | 14.24 | $14.38 | 55511 |
| 2023-11-15 | 14.21 | $14.32 | 44000 |
| 2023-11-14 | 14.19 | $14.35 | 46337 |
| 2023-11-13 | 14.16 | $14.23 | 71600 |
| 2023-11-10 | 14.15 | $14.15 | 35000 |
| 2023-11-09 | 14.15 | $14.20 | 55900 |
| 2023-11-08 | 14.15 | $14.16 | 41901 |
| 2023-11-07 | 14.16 | $14.20 | 69603 |
| 2023-11-06 | 14.15 | $14.08 | 149219 |
| 2023-11-03 | 14.17 | $14.41 | 73935 |
| 2023-11-02 | 14.13 | $14.57 | 111401 |
| 2023-11-01 | 14.05 | $14.18 | 56400 |
| 2023-10-31 | 14.03 | $14.02 | 132108 |
| 2023-10-30 | 14.05 | $13.97 | 57205 |
| 2023-10-27 | 14.08 | $14.03 | 90300 |
| 2023-10-26 | 14.11 | $13.92 | 65049 |
| 2023-10-25 | 14.16 | $14.00 | 78700 |
| 2023-10-24 | 14.20 | $13.87 | 112700 |
| 2023-10-23 | 14.28 | $14.01 | 55400 |
| 2023-10-20 | 14.35 | $14.26 | 66200 |
| 2023-10-19 | 14.37 | $14.22 | 112500 |
| 2023-10-18 | 14.40 | $14.29 | 70836 |
| 2023-10-17 | 14.43 | $14.30 | 41141 |
| 2023-10-16 | 14.45 | $14.42 | 32500 |
| 2023-10-13 | 14.46 | $14.40 | 32800 |
| 2023-10-12 | 14.47 | $14.36 | 45213 |
| 2023-10-11 | 14.49 | $14.50 | 50435 |
| 2023-10-10 | 14.48 | $14.56 | 78000 |
| 2023-10-09 | 14.46 | $14.47 | 69700 |
| 2023-10-06 | 14.45 | $14.46 | 58049 |
| 2023-10-05 | 14.45 | $14.46 | 52900 |
| 2023-10-04 | 14.44 | $14.50 | 43600 |
| 2023-10-03 | 14.43 | $14.32 | 114700 |
| 2023-10-02 | 14.45 | $14.39 | 37704 |
| 2023-09-29 | 14.46 | $14.58 | 86900 |
| 2023-09-28 | 14.43 | $14.42 | 43400 |
| 2023-09-27 | 14.42 | $14.42 | 72037 |
| 2023-09-26 | 14.42 | $14.39 | 49718 |
| 2023-09-25 | 14.42 | $14.45 | 54100 |
| 2023-09-22 | 14.42 | $14.53 | 38800 |
| 2023-09-21 | 14.39 | $14.42 | 58620 |
| 2023-09-20 | 14.38 | $14.47 | 79100 |
| 2023-09-19 | 14.36 | $14.46 | 85200 |
| 2023-09-18 | 14.34 | $14.52 | 93820 |
| 2023-09-15 | 14.30 | $14.43 | 174700 |
| 2023-09-14 | 14.27 | $14.36 | 118093 |
| 2023-09-13 | 14.26 | $14.16 | 36800 |
| 2023-09-12 | 14.29 | $14.39 | 15325 |
| 2023-09-11 | 14.27 | $14.28 | 27331 |
| 2023-09-08 | 14.27 | $14.32 | 12200 |
| 2023-09-07 | 14.26 | $14.33 | 19000 |
| 2023-09-06 | 14.25 | $14.23 | 35544 |
| 2023-09-05 | 14.27 | $14.39 | 22900 |
| 2023-09-01 | 14.25 | $14.42 | 63900 |
| 2023-08-31 | 14.22 | $14.28 | 58907 |
| 2023-08-30 | 14.21 | $14.29 | 37425 |
| 2023-08-29 | 14.21 | $14.23 | 33349 |
| 2023-08-28 | 14.21 | $14.20 | 77700 |
| 2023-08-25 | 14.23 | $14.17 | 40821 |
| 2023-08-24 | 14.25 | $14.14 | 53700 |
| 2023-08-23 | 14.28 | $14.17 | 42428 |
| 2023-08-22 | 14.32 | $14.16 | 34616 |
| 2023-08-21 | 14.36 | $14.12 | 57836 |
| 2023-08-18 | 14.41 | $14.22 | 57342 |
| 2023-08-17 | 14.46 | $14.23 | 96100 |
| 2023-08-16 | 14.51 | $14.42 | 57200 |
| 2023-08-15 | 14.53 | $14.56 | 70749 |
| 2023-08-14 | 14.52 | $14.63 | 36400 |
| 2023-08-11 | 14.49 | $14.65 | 33329 |
| 2023-08-10 | 14.46 | $14.65 | 22618 |
| 2023-08-09 | 14.42 | $14.51 | 13300 |
| 2023-08-08 | 14.40 | $14.55 | 74835 |
| 2023-08-07 | 14.37 | $14.47 | 24636 |
| 2023-08-04 | 14.36 | $14.39 | 17300 |
| 2023-08-03 | 14.36 | $14.39 | 22014 |
| 2023-08-02 | 14.36 | $14.43 | 30000 |
| 2023-08-01 | 14.35 | $14.44 | 64900 |
| 2023-07-31 | 14.34 | $14.38 | 163400 |
| 2023-07-28 | 14.35 | $14.38 | 38900 |
| 2023-07-27 | 14.35 | $14.26 | 57703 |
| 2023-07-26 | 14.38 | $14.36 | 37100 |
| 2023-07-25 | 14.39 | $14.27 | 43613 |
| 2023-07-24 | 14.42 | $14.31 | 166847 |
| 2023-07-21 | 14.46 | $14.36 | 48706 |
| 2023-07-20 | 14.48 | $14.26 | 71407 |
| 2023-07-19 | 14.54 | $14.44 | 32236 |
| 2023-07-18 | 14.56 | $14.44 | 41840 |
| 2023-07-17 | 14.59 | $14.45 | 34200 |
| 2023-07-14 | 14.62 | $14.39 | 46200 |
| 2023-07-13 | 14.66 | $14.44 | 155100 |
| 2023-07-12 | 14.71 | $14.80 | 29400 |
| 2023-07-11 | 14.68 | $14.83 | 31027 |
| 2023-07-10 | 14.65 | $14.90 | 46000 |
| 2023-07-07 | 14.59 | $14.73 | 36100 |
| 2023-07-06 | 14.56 | $14.63 | 33900 |
| 2023-07-05 | 14.55 | $14.75 | 49628 |
| 2023-07-03 | 14.51 | $14.55 | 18400 |
| 2023-06-30 | 14.50 | $14.51 | 32800 |
| 2023-06-29 | 14.50 | $14.48 | 31102 |
| 2023-06-28 | 14.51 | $14.48 | 39611 |
| 2023-06-27 | 14.53 | $14.52 | 29507 |
| 2023-06-26 | 14.53 | $14.48 | 24400 |
| 2023-06-23 | 14.55 | $14.56 | 55800 |
| 2023-06-22 | 14.55 | $14.38 | 27340 |
| 2023-06-21 | 14.59 | $14.37 | 47617 |
| 2023-06-20 | 14.63 | $14.39 | 36100 |
| 2023-06-16 | 14.68 | $14.54 | 33000 |
| 2023-06-15 | 14.71 | $14.53 | 49702 |
| 2023-06-14 | 14.74 | $14.59 | 39835 |
| 2023-06-13 | 14.77 | $14.59 | 51200 |
| 2023-06-12 | 14.80 | $14.70 | 32000 |
| 2023-06-09 | 14.81 | $14.62 | 24500 |
| 2023-06-08 | 14.84 | $14.67 | 77300 |
| 2023-06-07 | 14.86 | $14.85 | 13000 |
| 2023-06-06 | 14.84 | $14.75 | 20300 |
| 2023-06-05 | 14.85 | $14.79 | 39147 |
| 2023-06-02 | 14.84 | $15.09 | 54542 |
| 2023-06-01 | 14.77 | $15.00 | 45145 |
| 2023-05-31 | 14.71 | $14.94 | 47120 |
| 2023-05-30 | 14.65 | $14.85 | 33339 |
| 2023-05-26 | 14.60 | $14.63 | 50610 |
| 2023-05-25 | 14.59 | $14.56 | 34100 |
| 2023-05-24 | 14.58 | $14.55 | 51843 |
| 2023-05-23 | 14.58 | $14.61 | 54200 |
| 2023-05-22 | 14.57 | $14.66 | 26916 |
| 2023-05-19 | 14.54 | $14.64 | 26500 |
| 2023-05-18 | 14.52 | $14.59 | 18024 |
| 2023-05-17 | 14.50 | $14.64 | 60100 |
| 2023-05-16 | 14.46 | $14.52 | 32600 |
| 2023-05-15 | 14.45 | $14.54 | 15522 |
| 2023-05-12 | 14.43 | $14.49 | 20500 |
| 2023-05-11 | 14.41 | $14.56 | 61401 |
| 2023-05-10 | 14.38 | $14.35 | 22045 |
| 2023-05-09 | 14.39 | $14.38 | 16100 |
| 2023-05-08 | 14.39 | $14.45 | 28400 |
| 2023-05-05 | 14.38 | $14.71 | 29416 |
| 2023-05-04 | 14.31 | $14.39 | 28100 |
| 2023-05-03 | 14.30 | $14.31 | 58408 |
| 2023-05-02 | 14.30 | $14.23 | 21200 |
| 2023-05-01 | 14.32 | $14.24 | 102000 |
| 2023-04-28 | 14.34 | $14.42 | 30400 |
| 2023-04-27 | 14.33 | $14.41 | 21616 |
| 2023-04-26 | 14.32 | $14.37 | 20449 |
| 2023-04-25 | 14.31 | $14.42 | 43702 |
| 2023-04-24 | 14.30 | $14.30 | 27000 |
| 2023-04-21 | 14.30 | $14.32 | 9700 |
| 2023-04-20 | 14.31 | $14.42 | 22300 |
| 2023-04-19 | 14.29 | $14.45 | 35900 |
| 2023-04-18 | 14.27 | $14.35 | 59100 |
| 2023-04-17 | 14.26 | $14.20 | 28632 |
| 2023-04-14 | 14.29 | $14.21 | 38500 |
| 2023-04-13 | 14.32 | $14.47 | 41200 |
| 2023-04-12 | 14.29 | $14.37 | 27218 |
| 2023-04-11 | 14.29 | $14.40 | 21100 |
| 2023-04-10 | 14.28 | $14.49 | 13624 |
| 2023-04-06 | 14.25 | $14.52 | 28039 |
| 2023-04-05 | 14.21 | $14.54 | 18807 |
| 2023-04-04 | 14.16 | $14.42 | 23702 |
| 2023-04-03 | 14.13 | $14.44 | 93914 |
| 2023-03-31 | 14.09 | $14.18 | 69200 |
| 2023-03-30 | 14.10 | $14.07 | 202800 |
| 2023-03-29 | 14.13 | $14.17 | 32700 |
| 2023-03-28 | 14.16 | $14.09 | 45100 |
| 2023-03-27 | 14.20 | $14.06 | 49637 |
| 2023-03-24 | 14.26 | $14.07 | 74832 |
| 2023-03-23 | 14.33 | $14.10 | 26300 |
| 2023-03-22 | 14.41 | $14.11 | 46200 |
| 2023-03-21 | 14.49 | $14.25 | 89229 |
| 2023-03-20 | 14.56 | $14.47 | 42800 |
| 2023-03-17 | 14.60 | $14.62 | 47800 |
| 2023-03-16 | 14.62 | $14.83 | 39813 |
| 2023-03-15 | 14.59 | $14.90 | 51219 |
| 2023-03-14 | 14.54 | $14.64 | 21800 |
| 2023-03-13 | 14.54 | $14.53 | 68300 |
| 2023-03-10 | 14.57 | $14.43 | 82028 |
| 2023-03-09 | 14.62 | $14.40 | 64405 |
| 2023-03-08 | 14.69 | $14.65 | 16700 |
| 2023-03-07 | 14.72 | $14.66 | 27104 |
| 2023-03-06 | 14.75 | $14.69 | 41200 |
| 2023-03-03 | 14.78 | $14.85 | 34700 |
| 2023-03-02 | 14.79 | $14.62 | 37000 |
| 2023-03-01 | 14.84 | $14.70 | 44338 |
| 2023-02-28 | 14.89 | $14.76 | 63900 |
| 2023-02-27 | 14.93 | $14.78 | 69200 |
| 2023-02-24 | 14.97 | $14.88 | 54904 |
| 2023-02-23 | 15.00 | $14.86 | 42120 |
| 2023-02-22 | 15.05 | $14.77 | 30230 |
| 2023-02-21 | 15.11 | $14.69 | 47100 |
| 2023-02-17 | 15.21 | $14.91 | 45937 |
| 2023-02-16 | 15.28 | $15.05 | 39737 |
| 2023-02-15 | 15.32 | $15.24 | 28436 |
| 2023-02-14 | 15.33 | $15.26 | 73900 |
| 2023-02-13 | 15.35 | $15.21 | 33946 |
| 2023-02-10 | 15.37 | $15.12 | 15700 |
| 2023-02-09 | 15.41 | $15.10 | 54500 |
| 2023-02-08 | 15.47 | $15.23 | 29800 |
| 2023-02-07 | 15.51 | $15.30 | 34600 |
| 2023-02-06 | 15.53 | $15.34 | 98812 |
| 2023-02-03 | 15.56 | $15.58 | 42900 |
| 2023-02-02 | 15.53 | $15.57 | 101243 |
| 2023-02-01 | 15.50 | $15.41 | 115022 |
| 2023-01-31 | 15.50 | $15.38 | 34200 |
| 2023-01-30 | 15.51 | $15.32 | 34300 |
| 2023-01-27 | 15.53 | $15.43 | 178800 |
| 2023-01-26 | 15.52 | $15.51 | 63400 |
| 2023-01-25 | 15.50 | $15.36 | 45826 |
| 2023-01-24 | 15.50 | $15.54 | 83900 |
| 2023-01-23 | 15.47 | $15.44 | 69837 |
| 2023-01-20 | 15.45 | $15.43 | 32800 |
| 2023-01-19 | 15.42 | $15.29 | 65800 |
| 2023-01-18 | 15.42 | $15.58 | 73241 |
| 2023-01-17 | 15.36 | $15.57 | 62200 |
| 2023-01-13 | 15.29 | $15.53 | 74900 |
| 2023-01-12 | 15.22 | $15.52 | 95200 |
| 2023-01-11 | 15.13 | $15.37 | 42800 |
| 2023-01-10 | 15.06 | $15.28 | 49609 |
| 2023-01-09 | 15.00 | $15.39 | 129700 |
| 2023-01-06 | 14.91 | $15.02 | 56515 |
| 2023-01-05 | 14.87 | $14.96 | 63240 |
| 2023-01-04 | 14.85 | $14.78 | 109700 |
| 2023-01-03 | 14.85 | $14.91 | 20647 |
| 2022-12-30 | 14.83 | $14.85 | 87800 |
| 2022-12-29 | 14.82 | $14.76 | 97400 |
| 2022-12-28 | 14.83 | $14.57 | 129600 |
| 2022-12-27 | 14.88 | $14.79 | 96700 |
| 2022-12-23 | 14.89 | $14.96 | 78000 |
| 2022-12-22 | 14.86 | $14.90 | 68300 |
| 2022-12-21 | 14.84 | $15.01 | 60620 |
| 2022-12-20 | 14.79 | $14.88 | 42646 |
| 2022-12-19 | 14.77 | $14.89 | 137900 |
| 2022-12-16 | 14.73 | $14.86 | 65800 |
| 2022-12-15 | 14.70 | $14.89 | 162500 |
| 2022-12-14 | 14.66 | $14.56 | 74941 |
| 2022-12-13 | 14.67 | $14.74 | 68708 |
| 2022-12-12 | 14.66 | $14.58 | 40700 |
| 2022-12-09 | 14.67 | $14.29 | 171943 |
| 2022-12-08 | 14.75 | $14.55 | 71732 |
| 2022-12-07 | 14.78 | $14.63 | 62629 |
| 2022-12-06 | 14.80 | $14.70 | 74927 |
| 2022-12-05 | 14.81 | $14.96 | 29947 |
| 2022-12-02 | 14.77 | $14.90 | 38419 |
| 2022-12-01 | 14.73 | $14.84 | 54900 |
| 2022-11-30 | 14.69 | $14.71 | 61520 |
| 2022-11-29 | 14.68 | $14.67 | 43500 |
| 2022-11-28 | 14.68 | $14.83 | 81700 |
| 2022-11-25 | 14.63 | $14.83 | 6100 |
| 2022-11-23 | 14.59 | $14.79 | 98542 |
| 2022-11-22 | 14.54 | $14.80 | 62831 |
| 2022-11-21 | 14.48 | $14.60 | 46500 |
| 2022-11-18 | 14.46 | $14.49 | 44300 |
| 2022-11-17 | 14.45 | $14.32 | 42001 |
| 2022-11-16 | 14.48 | $14.57 | 41900 |
| 2022-11-15 | 14.47 | $14.65 | 88700 |
| 2022-11-14 | 14.43 | $14.78 | 103400 |
| 2022-11-11 | 14.36 | $14.44 | 23400 |
| 2022-11-10 | 14.35 | $14.46 | 90500 |
| 2022-11-09 | 14.34 | $14.27 | 24100 |
| 2022-11-08 | 14.36 | $14.37 | 22819 |
| 2022-11-07 | 14.37 | $14.39 | 94100 |
| 2022-11-04 | 14.37 | $14.55 | 49600 |
| 2022-11-03 | 14.34 | $14.58 | 82201 |
| 2022-11-02 | 14.30 | $14.26 | 54918 |
| 2022-11-01 | 14.33 | $14.45 | 19900 |
| 2022-10-31 | 14.31 | $14.55 | 46100 |
| 2022-10-28 | 14.28 | $14.39 | 36100 |
| 2022-10-27 | 14.27 | $14.29 | 46048 |
| 2022-10-26 | 14.29 | $14.38 | 73204 |
| 2022-10-25 | 14.29 | $14.77 | 39124 |
| 2022-10-24 | 14.21 | $14.46 | 69139 |
| 2022-10-21 | 14.18 | $14.62 | 106524 |
| 2022-10-20 | 14.11 | $14.39 | 138224 |
| 2022-10-19 | 14.09 | $14.52 | 199831 |
| 2022-10-18 | 14.03 | $14.39 | 184606 |
| 2022-10-17 | 14.00 | $13.85 | 42113 |
| 2022-10-14 | 14.08 | $13.91 | 35000 |
| 2022-10-13 | 14.16 | $14.02 | 54000 |
| 2022-10-12 | 14.23 | $14.08 | 34600 |
| 2022-10-11 | 14.30 | $14.29 | 77000 |
| 2022-10-10 | 14.34 | $14.35 | 11041 |
| 2022-10-07 | 14.37 | $14.46 | 36226 |
| 2022-10-06 | 14.39 | $14.46 | 29828 |
| 2022-10-05 | 14.42 | $14.58 | 76534 |
| 2022-10-04 | 14.42 | $14.52 | 70438 |
| 2022-10-03 | 14.44 | $14.70 | 58300 |
| 2022-09-30 | 14.43 | $14.45 | 72700 |
| 2022-09-29 | 14.47 | $14.45 | 119532 |
| 2022-09-28 | 14.52 | $14.57 | 87247 |
| 2022-09-27 | 14.56 | $14.13 | 48901 |
| 2022-09-26 | 14.70 | $14.27 | 87343 |
| 2022-09-23 | 14.83 | $14.63 | 118410 |
| 2022-09-22 | 14.91 | $14.60 | 50700 |
| 2022-09-21 | 15.01 | $14.65 | 115617 |
| 2022-09-20 | 15.11 | $15.01 | 166000 |
| 2022-09-19 | 15.16 | $15.24 | 99400 |
| 2022-09-16 | 15.17 | $15.26 | 258200 |
| 2022-09-15 | 15.18 | $14.86 | 40200 |
| 2022-09-14 | 15.28 | $15.00 | 24400 |
| 2022-09-13 | 15.36 | $15.18 | 34548 |
| 2022-09-12 | 15.42 | $15.27 | 17500 |
| 2022-09-09 | 15.47 | $15.20 | 29813 |
| 2022-09-08 | 15.55 | $15.25 | 27800 |
| 2022-09-07 | 15.62 | $15.43 | 15700 |
| 2022-09-06 | 15.67 | $15.40 | 33100 |
| 2022-09-02 | 15.74 | $15.54 | 17200 |
| 2022-09-01 | 15.79 | $15.50 | 42328 |
| 2022-08-31 | 15.86 | $15.59 | 19836 |
| 2022-08-30 | 15.91 | $15.52 | 25627 |
| 2022-08-29 | 15.99 | $15.83 | 18319 |
| 2022-08-26 | 16.02 | $15.91 | 19200 |
| 2022-08-25 | 16.04 | $15.91 | 7000 |
| 2022-08-24 | 16.06 | $15.94 | 18131 |
| 2022-08-23 | 16.07 | $16.03 | 28000 |
| 2022-08-22 | 16.06 | $15.93 | 31127 |
| 2022-08-19 | 16.08 | $16.06 | 27500 |
| 2022-08-18 | 16.07 | $16.07 | 29832 |
| 2022-08-17 | 16.06 | $15.88 | 43300 |
| 2022-08-16 | 16.08 | $15.85 | 69036 |
| 2022-08-15 | 16.11 | $16.10 | 41200 |
| 2022-08-12 | 16.10 | $16.08 | 14500 |
| 2022-08-11 | 16.08 | $16.05 | 52100 |
| 2022-08-10 | 16.07 | $15.95 | 48624 |
| 2022-08-09 | 16.07 | $16.23 | 10118 |
| 2022-08-08 | 16.02 | $16.14 | 29500 |
| 2022-08-05 | 15.98 | $16.17 | 36728 |
| 2022-08-04 | 15.92 | $16.19 | 52133 |
| 2022-08-03 | 15.85 | $16.18 | 30706 |
| 2022-08-02 | 15.76 | $16.27 | 58000 |
| 2022-08-01 | 15.65 | $16.18 | 52015 |
| 2022-07-29 | 15.53 | $15.93 | 96809 |
| 2022-07-28 | 15.45 | $15.64 | 21743 |
| 2022-07-27 | 15.42 | $15.40 | 37202 |
| 2022-07-26 | 15.43 | $15.57 | 26033 |
| 2022-07-25 | 15.41 | $15.50 | 10700 |
| 2022-07-22 | 15.40 | $15.58 | 17205 |
| 2022-07-21 | 15.38 | $15.50 | 20838 |
| 2022-07-20 | 15.37 | $15.39 | 21600 |
| 2022-07-19 | 15.38 | $15.33 | 25607 |
| 2022-07-18 | 15.40 | $15.29 | 28600 |
| 2022-07-15 | 15.44 | $15.27 | 31139 |
| 2022-07-14 | 15.49 | $15.34 | 15500 |
| 2022-07-13 | 15.53 | $15.26 | 23700 |
| 2022-07-12 | 15.60 | $15.48 | 18707 |
| 2022-07-11 | 15.63 | $15.54 | 21400 |
| 2022-07-08 | 15.65 | $15.61 | 20941 |
| 2022-07-07 | 15.67 | $15.95 | 29300 |
| 2022-07-06 | 15.61 | $16.12 | 50200 |
| 2022-07-05 | 15.51 | $15.76 | 36900 |
| 2022-07-01 | 15.47 | $15.63 | 66433 |
| 2022-06-30 | 15.46 | $15.58 | 60018 |
| 2022-06-29 | 15.45 | $15.35 | 70800 |
| 2022-06-28 | 15.49 | $15.13 | 277700 |
| 2022-06-27 | 15.58 | $15.54 | 17402 |
| 2022-06-24 | 15.60 | $15.73 | 40500 |
| 2022-06-23 | 15.59 | $15.77 | 53000 |
| 2022-06-22 | 15.56 | $15.54 | 32700 |
| 2022-06-21 | 15.58 | $15.59 | 27600 |
| 2022-06-17 | 15.60 | $15.58 | 14729 |
| 2022-06-16 | 15.62 | $15.64 | 60210 |
| 2022-06-15 | 15.63 | $15.65 | 34009 |
| 2022-06-14 | 15.64 | $15.56 | 33500 |
| 2022-06-13 | 15.68 | $15.54 | 84400 |
| 2022-06-10 | 15.72 | $15.82 | 67138 |
| 2022-06-09 | 15.71 | $15.82 | 23900 |
| 2022-06-08 | 15.70 | $15.87 | 32140 |
| 2022-06-07 | 15.69 | $15.87 | 28920 |
| 2022-06-06 | 15.67 | $15.78 | 62000 |
| 2022-06-03 | 15.66 | $15.72 | 21340 |
| 2022-06-02 | 15.67 | $15.84 | 32142 |
| 2022-06-01 | 15.66 | $15.79 | 35300 |
| 2022-05-31 | 15.66 | $15.76 | 24917 |
| 2022-05-27 | 15.66 | $16.00 | 41721 |
| 2022-05-26 | 15.61 | $15.94 | 47827 |
| 2022-05-25 | 15.58 | $15.66 | 59017 |
| 2022-05-24 | 15.59 | $15.78 | 72700 |
| 2022-05-23 | 15.59 | $15.90 | 28744 |
| 2022-05-20 | 15.56 | $15.70 | 44647 |
| 2022-05-19 | 15.57 | $15.71 | 61700 |
| 2022-05-18 | 15.58 | $15.51 | 72219 |
| 2022-05-17 | 15.64 | $15.52 | 59922 |
| 2022-05-16 | 15.71 | $15.48 | 56800 |
| 2022-05-13 | 15.80 | $15.41 | 80700 |
| 2022-05-12 | 15.93 | $15.69 | 59103 |
| 2022-05-11 | 16.01 | $15.60 | 93100 |
| 2022-05-10 | 16.13 | $15.86 | 80433 |
| 2022-05-09 | 16.21 | $15.81 | 75600 |
| 2022-05-06 | 16.32 | $16.17 | 55600 |
| 2022-05-05 | 16.37 | $16.25 | 67622 |
| 2022-05-04 | 16.41 | $16.52 | 58700 |
| 2022-05-03 | 16.41 | $16.44 | 33300 |
| 2022-05-02 | 16.42 | $16.51 | 84820 |
| 2022-04-29 | 16.42 | $16.19 | 119005 |
| 2022-04-28 | 16.49 | $16.67 | 31801 |
| 2022-04-27 | 16.47 | $16.74 | 100300 |
| 2022-04-26 | 16.43 | $16.46 | 91639 |
| 2022-04-25 | 16.44 | $16.37 | 36026 |
| 2022-04-22 | 16.48 | $16.36 | 36200 |
| 2022-04-21 | 16.53 | $16.62 | 38800 |
| 2022-04-20 | 16.53 | $16.60 | 35900 |
| 2022-04-19 | 16.54 | $16.47 | 28223 |
| 2022-04-18 | 16.57 | $16.57 | 45900 |
| 2022-04-14 | 16.59 | $16.54 | 44858 |
| 2022-04-13 | 16.63 | $17.02 | 102803 |
| 2022-04-12 | 16.56 | $17.03 | 291004 |
| 2022-04-11 | 16.49 | $16.42 | 62202 |
| 2022-04-08 | 16.53 | $16.56 | 33441 |
| 2022-04-07 | 16.56 | $16.72 | 118200 |
| 2022-04-06 | 16.55 | $16.34 | 110700 |
| 2022-04-05 | 16.63 | $16.57 | 27934 |
| 2022-04-04 | 16.67 | $16.92 | 44200 |
| 2022-04-01 | 16.65 | $16.81 | 90600 |
| 2022-03-31 | 16.65 | $16.76 | 70900 |
| 2022-03-30 | 16.66 | $16.70 | 59737 |
| 2022-03-29 | 16.68 | $16.79 | 131000 |
| 2022-03-28 | 16.69 | $16.42 | 163700 |
| 2022-03-25 | 16.78 | $16.26 | 768200 |
| 2022-03-24 | 16.93 | $16.85 | 64312 |
| 2022-03-23 | 16.97 | $16.93 | 76646 |
| 2022-03-22 | 17.00 | $17.04 | 89102 |
| 2022-03-21 | 17.02 | $17.23 | 38929 |
| 2022-03-18 | 17.01 | $17.25 | 45905 |
| 2022-03-17 | 16.98 | $17.25 | 30025 |
| 2022-03-16 | 16.96 | $17.08 | 96600 |
| 2022-03-15 | 16.97 | $16.99 | 29519 |
| 2022-03-14 | 17.00 | $16.75 | 31500 |
| 2022-03-11 | 17.08 | $17.14 | 42900 |
| 2022-03-10 | 17.10 | $17.18 | 89846 |
| 2022-03-09 | 17.12 | $17.18 | 89800 |
| 2022-03-08 | 17.14 | $17.35 | 172032 |
| 2022-03-07 | 17.14 | $17.25 | 36823 |
| 2022-03-04 | 17.15 | $17.25 | 64120 |
| 2022-03-03 | 17.17 | $17.28 | 183929 |
| 2022-03-02 | 17.18 | $17.31 | 129500 |
| 2022-03-01 | 17.20 | $17.31 | 110419 |
| 2022-02-28 | 17.22 | $17.33 | 35200 |
| 2022-02-25 | 17.24 | $17.26 | 74708 |
| 2022-02-24 | 17.28 | $17.25 | 63540 |
| 2022-02-23 | 17.33 | $17.27 | 56315 |
| 2022-02-22 | 17.38 | $17.31 | 45600 |
| 2022-02-18 | 17.44 | $17.46 | 25600 |
| 2022-02-17 | 17.48 | $17.37 | 43205 |
| 2022-02-16 | 17.55 | $17.41 | 33647 |
| 2022-02-15 | 17.62 | $17.48 | 121416 |
| 2022-02-14 | 17.70 | $17.43 | 94800 |
| 2022-02-11 | 17.79 | $17.55 | 91800 |
| 2022-02-10 | 17.88 | $17.90 | 67320 |
| 2022-02-09 | 17.91 | $17.99 | 30000 |
| 2022-02-08 | 17.92 | $17.95 | 34800 |
| 2022-02-07 | 17.95 | $17.93 | 35100 |
| 2022-02-04 | 17.99 | $18.02 | 137447 |
| 2022-02-03 | 18.02 | $18.02 | 20327 |
| 2022-02-02 | 18.05 | $18.09 | 62026 |
| 2022-02-01 | 18.08 | $18.10 | 89246 |
| 2022-01-31 | 18.11 | $18.02 | 31708 |
| 2022-01-28 | 18.17 | $17.97 | 86900 |
| 2022-01-27 | 18.24 | $18.01 | 29900 |
| 2022-01-26 | 18.32 | $17.99 | 99429 |
| 2022-01-25 | 18.42 | $18.07 | 113508 |
| 2022-01-24 | 18.52 | $18.21 | 90540 |
| 2022-01-21 | 18.61 | $18.40 | 71724 |
| 2022-01-20 | 18.68 | $18.36 | 27817 |
| 2022-01-19 | 18.76 | $18.35 | 19134 |
| 2022-01-18 | 18.86 | $18.56 | 20619 |
| 2022-01-14 | 18.93 | $18.64 | 36000 |
| 2022-01-13 | 19.00 | $18.78 | 17900 |
| 2022-01-12 | 19.04 | $19.16 | 73248 |
| 2022-01-11 | 19.02 | $19.26 | 23800 |
| 2022-01-10 | 18.97 | $19.08 | 57224 |
| 2022-01-07 | 18.95 | $19.11 | 14700 |
| 2022-01-06 | 18.92 | $18.94 | 52100 |
| 2022-01-05 | 18.92 | $19.03 | 39905 |
| 2022-01-04 | 18.91 | $19.01 | 32500 |
| 2022-01-03 | 18.89 | $18.98 | 32700 |
| 2021-12-31 | 18.88 | $19.17 | 92531 |
| 2021-12-30 | 18.83 | $19.12 | 68521 |
| 2021-12-29 | 18.79 | $18.92 | 125920 |
| 2021-12-28 | 18.77 | $18.85 | 88739 |
| 2021-12-27 | 18.78 | $18.89 | 111000 |
| 2021-12-23 | 18.77 | $18.81 | 96000 |
| 2021-12-22 | 18.78 | $18.75 | 93517 |
| 2021-12-21 | 18.81 | $18.76 | 41221 |
| 2021-12-20 | 18.84 | $18.71 | 73721 |
| 2021-12-17 | 18.89 | $18.93 | 30700 |
| 2021-12-16 | 18.90 | $18.98 | 53733 |
| 2021-12-15 | 18.90 | $18.81 | 44400 |
| 2021-12-14 | 18.93 | $19.02 | 129400 |
| 2021-12-13 | 18.93 | $18.89 | 51314 |
| 2021-12-10 | 18.96 | $18.92 | 27341 |
| 2021-12-09 | 18.99 | $18.94 | 48400 |
| 2021-12-08 | 19.02 | $18.99 | 35900 |
| 2021-12-07 | 19.04 | $19.02 | 25300 |
| 2021-12-06 | 19.06 | $19.02 | 31000 |
| 2021-12-03 | 19.09 | $19.04 | 45400 |
| 2021-12-02 | 19.12 | $19.03 | 103600 |
| 2021-12-01 | 19.15 | $19.22 | 47900 |
| 2021-11-30 | 19.15 | $19.10 | 26300 |
| 2021-11-29 | 19.18 | $19.13 | 21400 |
| 2021-11-26 | 19.21 | $19.11 | 28447 |
| 2021-11-24 | 19.24 | $19.14 | 60200 |
| 2021-11-23 | 19.28 | $19.25 | 48539 |
| 2021-11-22 | 19.29 | $19.37 | 103600 |
| 2021-11-19 | 19.29 | $19.29 | 34300 |
| 2021-11-18 | 19.30 | $19.28 | 30922 |
| 2021-11-17 | 19.32 | $19.26 | 43142 |
| 2021-11-16 | 19.35 | $19.30 | 46539 |
| 2021-11-15 | 19.37 | $19.27 | 32538 |
| 2021-11-12 | 19.40 | $19.28 | 12900 |
| 2021-11-11 | 19.44 | $19.41 | 9305 |
| 2021-11-10 | 19.45 | $19.35 | 83009 |
| 2021-11-09 | 19.48 | $19.44 | 23417 |
| 2021-11-08 | 19.50 | $19.49 | 29345 |
| 2021-11-05 | 19.51 | $19.46 | 77021 |
| 2021-11-04 | 19.53 | $19.61 | 40800 |
| 2021-11-03 | 19.52 | $19.64 | 25100 |
| 2021-11-02 | 19.50 | $19.56 | 45116 |
| 2021-11-01 | 19.49 | $19.55 | 37300 |
| 2021-10-29 | 19.49 | $19.51 | 52300 |
| 2021-10-28 | 19.50 | $19.50 | 126100 |
| 2021-10-27 | 19.51 | $19.42 | 22500 |
| 2021-10-26 | 19.53 | $19.52 | 22849 |
| 2021-10-25 | 19.55 | $19.36 | 37911 |
| 2021-10-22 | 19.60 | $19.46 | 15500 |
| 2021-10-21 | 19.63 | $19.49 | 40400 |
| 2021-10-20 | 19.67 | $19.49 | 46100 |
| 2021-10-19 | 19.71 | $19.60 | 25200 |
| 2021-10-18 | 19.74 | $19.73 | 27026 |
| 2021-10-15 | 19.74 | $19.77 | 36400 |
| 2021-10-14 | 19.73 | $19.93 | 67246 |
| 2021-10-13 | 19.69 | $19.59 | 14500 |
| 2021-10-12 | 19.72 | $19.73 | 28800 |
| 2021-10-11 | 19.72 | $19.69 | 24322 |
| 2021-10-08 | 19.72 | $19.76 | 14400 |
| 2021-10-07 | 19.72 | $19.73 | 16400 |
| 2021-10-06 | 19.72 | $19.73 | 19700 |
| 2021-10-05 | 19.72 | $19.69 | 21300 |
| 2021-10-04 | 19.73 | $19.82 | 31900 |
| 2021-10-01 | 19.71 | $19.75 | 20307 |
| 2021-09-30 | 19.71 | $19.72 | 24633 |
| 2021-09-29 | 19.71 | $19.58 | 43046 |
| 2021-09-28 | 19.74 | $19.60 | 65502 |
| 2021-09-27 | 19.78 | $19.83 | 58309 |
| 2021-09-24 | 19.77 | $19.82 | 36946 |
| 2021-09-23 | 19.76 | $19.80 | 10710 |
| 2021-09-22 | 19.75 | $19.82 | 30500 |
| 2021-09-21 | 19.74 | $19.75 | 9300 |
| 2021-09-20 | 19.74 | $19.67 | 49900 |
| 2021-09-17 | 19.76 | $19.77 | 7919 |
| 2021-09-16 | 19.76 | $19.75 | 15200 |
| 2021-09-15 | 19.76 | $19.72 | 29944 |
| 2021-09-14 | 19.77 | $19.80 | 18836 |
| 2021-09-13 | 19.77 | $19.77 | 40702 |
| 2021-09-10 | 19.77 | $19.80 | 20443 |
| 2021-09-09 | 19.77 | $19.79 | 34222 |
| 2021-09-08 | 19.77 | $19.81 | 18800 |
| 2021-09-07 | 19.76 | $19.76 | 32128 |
| 2021-09-03 | 19.76 | $19.79 | 29010 |
| 2021-09-02 | 19.76 | $19.77 | 15400 |
| 2021-09-01 | 19.77 | $19.79 | 59900 |
| 2021-08-31 | 19.76 | $19.82 | 29508 |
| 2021-08-30 | 19.76 | $19.76 | 26217 |
| 2021-08-27 | 19.76 | $19.80 | 33735 |
| 2021-08-26 | 19.76 | $19.70 | 51300 |
| 2021-08-25 | 19.78 | $19.72 | 15600 |
| 2021-08-24 | 19.79 | $19.73 | 54127 |
| 2021-08-23 | 19.81 | $19.71 | 36500 |
| 2021-08-20 | 19.84 | $19.73 | 33303 |
| 2021-08-19 | 19.86 | $19.72 | 40900 |
| 2021-08-18 | 19.89 | $19.78 | 33500 |
| 2021-08-17 | 19.92 | $19.83 | 28600 |
| 2021-08-16 | 19.93 | $19.89 | 23923 |
| 2021-08-13 | 19.94 | $19.94 | 18834 |
| 2021-08-12 | 19.94 | $20.00 | 27228 |
| 2021-08-11 | 19.92 | $19.88 | 27809 |
| 2021-08-10 | 19.93 | $19.97 | 24245 |
| 2021-08-09 | 19.92 | $20.00 | 35906 |
| 2021-08-06 | 19.90 | $19.93 | 20239 |
| 2021-08-05 | 19.89 | $19.96 | 24400 |
| 2021-08-04 | 19.88 | $19.94 | 17311 |
| 2021-08-03 | 19.86 | $19.91 | 11500 |
| 2021-08-02 | 19.85 | $19.86 | 18300 |
| 2021-07-30 | 19.85 | $19.85 | 25033 |
| 2021-07-29 | 19.85 | $19.87 | 13103 |
| 2021-07-28 | 19.85 | $19.93 | 12548 |
| 2021-07-27 | 19.83 | $19.78 | 11042 |
| 2021-07-26 | 19.84 | $19.83 | 37900 |
| 2021-07-23 | 19.85 | $19.95 | 24214 |
| 2021-07-22 | 19.83 | $19.83 | 32900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.08
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.93
Average
15.66
Maximum
19.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.08 | $14.01 | 80443 |
| 2026-07-17 | 14.12 | $13.98 | 74908 |
| 2026-07-16 | 14.18 | $14.11 | 42400 |
| 2026-07-15 | 14.22 | $14.13 | 42600 |
| 2026-07-14 | 14.26 | $14.25 | 42200 |
| 2026-07-13 | 14.27 | $14.25 | 85604 |
| 2026-07-10 | 14.29 | $14.30 | 38525 |
| 2026-07-09 | 14.29 | $14.30 | 52900 |
| 2026-07-08 | 14.29 | $14.22 | 61500 |
| 2026-07-07 | 14.32 | $14.27 | 75641 |
| 2026-07-06 | 14.34 | $14.32 | 58102 |
| 2026-07-02 | 14.35 | $14.33 | 76542 |
| 2026-07-01 | 14.35 | $14.33 | 69300 |
| 2026-06-30 | 14.36 | $14.38 | 163342 |
| 2026-06-29 | 14.36 | $14.34 | 136400 |
| 2026-06-26 | 14.36 | $14.35 | 96533 |
| 2026-06-25 | 14.37 | $14.36 | 59300 |
| 2026-06-24 | 14.37 | $14.31 | 70600 |
| 2026-06-23 | 14.39 | $14.30 | 50500 |
| 2026-06-22 | 14.41 | $14.34 | 73339 |
| 2026-06-18 | 14.43 | $14.37 | 37300 |
| 2026-06-17 | 14.45 | $14.39 | 54200 |
| 2026-06-16 | 14.45 | $14.50 | 55024 |
| 2026-06-15 | 14.43 | $14.47 | 83500 |
| 2026-06-12 | 14.41 | $14.44 | 31100 |
| 2026-06-11 | 14.39 | $14.41 | 27200 |
| 2026-06-10 | 14.38 | $14.40 | 40111 |
| 2026-06-09 | 14.37 | $14.39 | 41833 |
| 2026-06-08 | 14.36 | $14.36 | 22936 |
| 2026-06-05 | 14.36 | $14.37 | 109736 |
| 2026-06-04 | 14.36 | $14.36 | 25317 |
| 2026-06-03 | 14.35 | $14.39 | 154413 |
| 2026-06-02 | 14.34 | $14.34 | 52900 |
| 2026-06-01 | 14.34 | $14.36 | 34202 |
| 2026-05-29 | 14.34 | $14.41 | 27000 |
| 2026-05-28 | 14.31 | $14.37 | 56928 |
| 2026-05-27 | 14.30 | $14.35 | 37447 |
| 2026-05-26 | 14.29 | $14.32 | 27000 |
| 2026-05-22 | 14.29 | $14.31 | 24200 |
| 2026-05-21 | 14.29 | $14.26 | 31100 |
| 2026-05-20 | 14.31 | $14.31 | 33400 |
| 2026-05-19 | 14.31 | $14.17 | 48220 |
| 2026-05-18 | 14.37 | $14.22 | 53800 |
| 2026-05-15 | 14.42 | $14.29 | 44304 |
| 2026-05-14 | 14.45 | $14.39 | 45034 |
| 2026-05-13 | 14.47 | $14.34 | 71705 |
| 2026-05-12 | 14.50 | $14.46 | 53400 |
| 2026-05-11 | 14.50 | $14.47 | 43400 |
| 2026-05-08 | 14.50 | $14.56 | 38100 |
| 2026-05-07 | 14.47 | $14.50 | 58100 |
| 2026-05-06 | 14.45 | $14.48 | 62542 |
| 2026-05-05 | 14.43 | $14.47 | 57700 |
| 2026-05-04 | 14.41 | $14.48 | 81909 |
| 2026-05-01 | 14.38 | $14.52 | 75951 |
| 2026-04-30 | 14.34 | $14.44 | 65211 |
| 2026-04-29 | 14.31 | $14.33 | 83400 |
| 2026-04-28 | 14.31 | $14.25 | 82600 |
| 2026-04-27 | 14.34 | $14.28 | 106400 |
| 2026-04-24 | 14.37 | $14.27 | 107147 |
| 2026-04-23 | 14.40 | $14.27 | 155214 |
| 2026-04-22 | 14.44 | $14.44 | 85901 |
| 2026-04-21 | 14.44 | $14.43 | 62804 |
| 2026-04-20 | 14.44 | $14.46 | 41706 |
| 2026-04-17 | 14.43 | $14.41 | 260842 |
| 2026-04-16 | 14.43 | $14.40 | 46500 |
| 2026-04-15 | 14.44 | $14.40 | 128204 |
| 2026-04-14 | 14.45 | $14.51 | 109136 |
| 2026-04-13 | 14.43 | $14.46 | 160900 |
| 2026-04-10 | 14.43 | $14.48 | 13839 |
| 2026-04-09 | 14.41 | $14.52 | 71428 |
| 2026-04-08 | 14.38 | $14.47 | 46800 |
| 2026-04-07 | 14.36 | $14.38 | 83900 |
| 2026-04-06 | 14.36 | $14.35 | 341143 |
| 2026-04-02 | 14.38 | $14.56 | 29800 |
| 2026-04-01 | 14.34 | $14.64 | 91136 |
| 2026-03-31 | 14.26 | $14.60 | 73100 |
| 2026-03-30 | 14.18 | $14.20 | 69941 |
| 2026-03-27 | 14.22 | $14.23 | 211500 |
| 2026-03-26 | 14.25 | $14.25 | 49217 |
| 2026-03-25 | 14.29 | $14.30 | 87200 |
| 2026-03-24 | 14.33 | $14.33 | 56600 |
| 2026-03-23 | 14.36 | $14.34 | 44404 |
| 2026-03-20 | 14.41 | $14.26 | 99800 |
| 2026-03-19 | 14.49 | $14.43 | 121900 |
| 2026-03-18 | 14.54 | $14.58 | 133748 |
| 2026-03-17 | 14.56 | $14.65 | 49100 |
| 2026-03-16 | 14.56 | $14.68 | 34200 |
| 2026-03-13 | 14.55 | $14.62 | 116500 |
| 2026-03-12 | 14.56 | $14.57 | 73000 |
| 2026-03-11 | 14.59 | $14.59 | 154506 |
| 2026-03-10 | 14.62 | $14.60 | 67610 |
| 2026-03-09 | 14.67 | $14.49 | 128800 |
| 2026-03-06 | 14.75 | $14.59 | 211200 |
| 2026-03-05 | 14.83 | $14.76 | 83400 |
| 2026-03-04 | 14.87 | $14.82 | 51045 |
| 2026-03-03 | 14.91 | $14.85 | 73504 |
| 2026-03-02 | 14.94 | $14.89 | 88100 |
| 2026-02-27 | 14.97 | $14.94 | 130300 |
| 2026-02-26 | 14.99 | $14.98 | 37236 |
| 2026-02-25 | 15.01 | $15.02 | 41000 |
| 2026-02-24 | 15.01 | $14.97 | 37313 |
| 2026-02-23 | 15.03 | $14.99 | 44600 |
| 2026-02-20 | 15.06 | $15.01 | 47200 |
| 2026-02-19 | 15.08 | $15.04 | 30100 |
| 2026-02-18 | 15.09 | $15.00 | 49000 |
| 2026-02-17 | 15.13 | $15.14 | 55400 |
| 2026-02-13 | 15.12 | $15.12 | 42400 |
| 2026-02-12 | 15.12 | $15.11 | 111429 |
| 2026-02-11 | 15.13 | $15.16 | 150200 |
| 2026-02-10 | 15.12 | $15.14 | 80334 |
| 2026-02-09 | 15.11 | $15.11 | 52800 |
| 2026-02-06 | 15.12 | $15.16 | 75215 |
| 2026-02-05 | 15.11 | $15.16 | 41629 |
| 2026-02-04 | 15.09 | $15.11 | 59500 |
| 2026-02-03 | 15.09 | $15.16 | 57841 |
| 2026-02-02 | 15.08 | $15.12 | 41706 |
| 2026-01-30 | 15.08 | $15.14 | 60200 |
| 2026-01-29 | 15.07 | $15.12 | 73915 |
| 2026-01-28 | 15.06 | $15.02 | 35200 |
| 2026-01-27 | 15.09 | $15.06 | 57800 |
| 2026-01-26 | 15.11 | $15.05 | 100945 |
| 2026-01-23 | 15.14 | $15.10 | 41400 |
| 2026-01-22 | 15.16 | $15.13 | 69449 |
| 2026-01-21 | 15.18 | $15.15 | 55701 |
| 2026-01-20 | 15.20 | $15.10 | 80700 |
| 2026-01-16 | 15.23 | $15.16 | 53700 |
| 2026-01-15 | 15.25 | $15.27 | 41600 |
| 2026-01-14 | 15.25 | $15.19 | 28100 |
| 2026-01-13 | 15.27 | $15.34 | 55334 |
| 2026-01-12 | 15.24 | $15.27 | 51300 |
| 2026-01-09 | 15.24 | $15.29 | 35503 |
| 2026-01-08 | 15.22 | $15.27 | 54026 |
| 2026-01-07 | 15.21 | $15.25 | 47500 |
| 2026-01-06 | 15.21 | $15.23 | 45119 |
| 2026-01-05 | 15.20 | $15.23 | 49900 |
| 2026-01-02 | 15.20 | $15.21 | 52637 |
| 2025-12-31 | 15.21 | $15.25 | 74420 |
| 2025-12-30 | 15.21 | $15.24 | 87800 |
| 2025-12-29 | 15.20 | $15.19 | 85600 |
| 2025-12-26 | 15.22 | $15.19 | 70009 |
| 2025-12-24 | 15.24 | $15.18 | 21600 |
| 2025-12-23 | 15.27 | $15.22 | 41200 |
| 2025-12-22 | 15.29 | $15.27 | 58500 |
| 2025-12-19 | 15.30 | $15.27 | 67943 |
| 2025-12-18 | 15.31 | $15.35 | 78428 |
| 2025-12-17 | 15.30 | $15.22 | 60832 |
| 2025-12-16 | 15.33 | $15.33 | 62700 |
| 2025-12-15 | 15.34 | $15.36 | 78200 |
| 2025-12-12 | 15.33 | $15.31 | 34300 |
| 2025-12-11 | 15.34 | $15.38 | 22600 |
| 2025-12-10 | 15.33 | $15.33 | 79200 |
| 2025-12-09 | 15.34 | $15.38 | 43326 |
| 2025-12-08 | 15.32 | $15.29 | 67600 |
| 2025-12-05 | 15.34 | $15.33 | 31900 |
| 2025-12-04 | 15.35 | $15.36 | 33308 |
| 2025-12-03 | 15.35 | $15.41 | 62100 |
| 2025-12-02 | 15.33 | $15.32 | 35312 |
| 2025-12-01 | 15.34 | $15.40 | 41300 |
| 2025-11-28 | 15.32 | $15.37 | 29233 |
| 2025-11-26 | 15.32 | $15.41 | 44000 |
| 2025-11-25 | 15.29 | $15.48 | 133141 |
| 2025-11-24 | 15.25 | $15.28 | 61541 |
| 2025-11-21 | 15.26 | $15.22 | 50300 |
| 2025-11-20 | 15.29 | $15.16 | 48800 |
| 2025-11-19 | 15.34 | $15.27 | 46725 |
| 2025-11-18 | 15.38 | $15.34 | 38000 |
| 2025-11-17 | 15.40 | $15.35 | 37645 |
| 2025-11-14 | 15.42 | $15.38 | 36106 |
| 2025-11-13 | 15.44 | $15.45 | 36300 |
| 2025-11-12 | 15.44 | $15.50 | 24327 |
| 2025-11-11 | 15.43 | $15.43 | 57710 |
| 2025-11-10 | 15.44 | $15.49 | 66939 |
| 2025-11-07 | 15.43 | $15.49 | 49500 |
| 2025-11-06 | 15.41 | $15.43 | 17836 |
| 2025-11-05 | 15.42 | $15.44 | 20121 |
| 2025-11-04 | 15.42 | $15.38 | 44600 |
| 2025-11-03 | 15.44 | $15.34 | 79607 |
| 2025-10-31 | 15.48 | $15.47 | 40832 |
| 2025-10-30 | 15.49 | $15.43 | 82100 |
| 2025-10-29 | 15.52 | $15.47 | 53700 |
| 2025-10-28 | 15.53 | $15.49 | 36247 |
| 2025-10-27 | 15.55 | $15.57 | 28921 |
| 2025-10-24 | 15.54 | $15.58 | 66600 |
| 2025-10-23 | 15.52 | $15.55 | 274500 |
| 2025-10-22 | 15.52 | $15.62 | 63700 |
| 2025-10-21 | 15.49 | $15.51 | 28400 |
| 2025-10-20 | 15.48 | $15.38 | 545400 |
| 2025-10-17 | 15.52 | $15.43 | 74900 |
| 2025-10-16 | 15.55 | $15.44 | 70648 |
| 2025-10-15 | 15.59 | $15.58 | 77400 |
| 2025-10-14 | 15.59 | $15.71 | 123009 |
| 2025-10-13 | 15.54 | $15.60 | 47500 |
| 2025-10-10 | 15.52 | $15.55 | 44519 |
| 2025-10-09 | 15.51 | $15.59 | 87827 |
| 2025-10-08 | 15.49 | $15.60 | 52400 |
| 2025-10-07 | 15.46 | $15.48 | 33500 |
| 2025-10-06 | 15.46 | $15.45 | 25500 |
| 2025-10-03 | 15.47 | $15.48 | 34000 |
| 2025-10-02 | 15.47 | $15.49 | 53600 |
| 2025-10-01 | 15.48 | $15.51 | 67831 |
| 2025-09-30 | 15.47 | $15.58 | 127600 |
| 2025-09-29 | 15.45 | $15.44 | 72621 |
| 2025-09-26 | 15.46 | $15.40 | 70929 |
| 2025-09-25 | 15.49 | $15.36 | 99100 |
| 2025-09-24 | 15.54 | $15.49 | 86900 |
| 2025-09-23 | 15.55 | $15.52 | 66831 |
| 2025-09-22 | 15.56 | $15.45 | 63600 |
| 2025-09-19 | 15.60 | $15.47 | 52200 |
| 2025-09-18 | 15.64 | $15.48 | 60233 |
| 2025-09-17 | 15.68 | $15.53 | 45525 |
| 2025-09-16 | 15.71 | $15.60 | 50716 |
| 2025-09-15 | 15.72 | $15.67 | 31421 |
| 2025-09-12 | 15.72 | $15.70 | 25300 |
| 2025-09-11 | 15.70 | $15.67 | 30200 |
| 2025-09-10 | 15.69 | $15.63 | 50900 |
| 2025-09-09 | 15.68 | $15.68 | 51731 |
| 2025-09-08 | 15.65 | $15.62 | 57844 |
| 2025-09-05 | 15.64 | $15.64 | 49031 |
| 2025-09-04 | 15.62 | $15.64 | 53803 |
| 2025-09-03 | 15.59 | $15.64 | 308600 |
| 2025-09-02 | 15.55 | $15.50 | 57500 |
| 2025-08-29 | 15.54 | $15.58 | 129200 |
| 2025-08-28 | 15.51 | $15.56 | 93300 |
| 2025-08-27 | 15.47 | $15.55 | 80200 |
| 2025-08-26 | 15.43 | $15.47 | 64526 |
| 2025-08-25 | 15.41 | $15.44 | 26100 |
| 2025-08-22 | 15.38 | $15.43 | 45541 |
| 2025-08-21 | 15.36 | $15.40 | 151836 |
| 2025-08-20 | 15.34 | $15.31 | 21000 |
| 2025-08-19 | 15.34 | $15.32 | 69500 |
| 2025-08-18 | 15.34 | $15.28 | 61700 |
| 2025-08-15 | 15.36 | $15.31 | 44400 |
| 2025-08-14 | 15.36 | $15.36 | 52216 |
| 2025-08-13 | 15.35 | $15.30 | 36800 |
| 2025-08-12 | 15.36 | $15.31 | 99400 |
| 2025-08-11 | 15.36 | $15.34 | 54300 |
| 2025-08-08 | 15.36 | $15.40 | 65630 |
| 2025-08-07 | 15.33 | $15.36 | 27343 |
| 2025-08-06 | 15.32 | $15.42 | 90140 |
| 2025-08-05 | 15.27 | $15.38 | 23231 |
| 2025-08-04 | 15.24 | $15.41 | 57144 |
| 2025-08-01 | 15.18 | $15.31 | 58010 |
| 2025-07-31 | 15.15 | $15.25 | 122110 |
| 2025-07-30 | 15.12 | $15.24 | 146100 |
| 2025-07-29 | 15.10 | $15.20 | 44014 |
| 2025-07-28 | 15.08 | $15.19 | 80300 |
| 2025-07-25 | 15.07 | $15.14 | 43500 |
| 2025-07-24 | 15.07 | $15.11 | 36600 |
| 2025-07-23 | 15.09 | $15.11 | 77843 |
| 2025-07-22 | 15.11 | $15.16 | 70618 |
| 2025-07-21 | 15.11 | $15.10 | 93100 |
| 2025-07-18 | 15.15 | $15.13 | 54328 |
| 2025-07-17 | 15.18 | $15.15 | 123600 |
| 2025-07-16 | 15.21 | $15.13 | 121210 |
| 2025-07-15 | 15.26 | $15.26 | 112200 |
| 2025-07-14 | 15.28 | $15.28 | 174200 |
| 2025-07-11 | 15.29 | $15.32 | 59145 |
| 2025-07-10 | 15.31 | $15.32 | 114000 |
| 2025-07-09 | 15.32 | $15.33 | 128506 |
| 2025-07-08 | 15.34 | $15.30 | 89800 |
| 2025-07-07 | 15.37 | $15.32 | 59438 |
| 2025-07-03 | 15.40 | $15.37 | 104900 |
| 2025-07-02 | 15.42 | $15.39 | 96223 |
| 2025-07-01 | 15.44 | $15.41 | 120700 |
| 2025-06-30 | 15.46 | $15.38 | 187621 |
| 2025-06-27 | 15.50 | $15.44 | 174800 |
| 2025-06-26 | 15.53 | $15.58 | 69500 |
| 2025-06-25 | 15.52 | $15.46 | 48218 |
| 2025-06-24 | 15.54 | $15.47 | 102800 |
| 2025-06-23 | 15.56 | $15.43 | 29500 |
| 2025-06-20 | 15.61 | $15.47 | 67700 |
| 2025-06-18 | 15.65 | $15.53 | 68620 |
| 2025-06-17 | 15.68 | $15.68 | 48345 |
| 2025-06-16 | 15.67 | $15.75 | 58501 |
| 2025-06-13 | 15.63 | $15.61 | 22000 |
| 2025-06-12 | 15.63 | $15.60 | 45527 |
| 2025-06-11 | 15.63 | $15.62 | 84000 |
| 2025-06-10 | 15.62 | $15.51 | 62905 |
| 2025-06-09 | 15.64 | $15.52 | 64000 |
| 2025-06-06 | 15.67 | $15.61 | 23900 |
| 2025-06-05 | 15.67 | $15.70 | 86817 |
| 2025-06-04 | 15.64 | $15.67 | 48200 |
| 2025-06-03 | 15.62 | $15.66 | 45638 |
| 2025-06-02 | 15.59 | $15.74 | 109623 |
| 2025-05-30 | 15.53 | $15.64 | 42129 |
| 2025-05-29 | 15.49 | $15.60 | 29100 |
| 2025-05-28 | 15.45 | $15.44 | 41501 |
| 2025-05-27 | 15.46 | $15.51 | 40600 |
| 2025-05-23 | 15.44 | $15.44 | 21813 |
| 2025-05-22 | 15.44 | $15.31 | 51500 |
| 2025-05-21 | 15.48 | $15.43 | 89300 |
| 2025-05-20 | 15.50 | $15.49 | 62500 |
| 2025-05-19 | 15.49 | $15.49 | 42200 |
| 2025-05-16 | 15.49 | $15.50 | 32100 |
| 2025-05-15 | 15.48 | $15.43 | 205400 |
| 2025-05-14 | 15.50 | $15.35 | 44146 |
| 2025-05-13 | 15.54 | $15.40 | 120738 |
| 2025-05-12 | 15.57 | $15.57 | 27600 |
| 2025-05-09 | 15.56 | $15.50 | 11700 |
| 2025-05-08 | 15.56 | $15.58 | 50334 |
| 2025-05-07 | 15.54 | $15.57 | 45000 |
| 2025-05-06 | 15.52 | $15.47 | 67946 |
| 2025-05-05 | 15.52 | $15.56 | 57700 |
| 2025-05-02 | 15.50 | $15.56 | 40529 |
| 2025-05-01 | 15.47 | $15.46 | 99115 |
| 2025-04-30 | 15.46 | $15.54 | 43900 |
| 2025-04-29 | 15.43 | $15.58 | 55800 |
| 2025-04-28 | 15.38 | $15.57 | 81415 |
| 2025-04-25 | 15.32 | $15.47 | 51800 |
| 2025-04-24 | 15.28 | $15.41 | 39000 |
| 2025-04-23 | 15.25 | $15.43 | 96216 |
| 2025-04-22 | 15.21 | $15.29 | 32400 |
| 2025-04-21 | 15.21 | $15.22 | 61617 |
| 2025-04-17 | 15.23 | $15.31 | 32615 |
| 2025-04-16 | 15.22 | $15.19 | 55021 |
| 2025-04-15 | 15.26 | $15.37 | 30000 |
| 2025-04-14 | 15.25 | $15.35 | 37813 |
| 2025-04-11 | 15.25 | $15.24 | 63500 |
| 2025-04-10 | 15.28 | $15.20 | 138300 |
| 2025-04-09 | 15.33 | $15.46 | 151100 |
| 2025-04-08 | 15.32 | $15.16 | 113800 |
| 2025-04-07 | 15.40 | $15.10 | 118933 |
| 2025-04-04 | 15.51 | $15.28 | 427334 |
| 2025-04-03 | 15.60 | $15.58 | 110046 |
| 2025-04-02 | 15.61 | $15.69 | 35100 |
| 2025-04-01 | 15.59 | $15.62 | 66400 |
| 2025-03-31 | 15.58 | $15.63 | 58102 |
| 2025-03-28 | 15.57 | $15.62 | 67341 |
| 2025-03-27 | 15.57 | $15.57 | 35900 |
| 2025-03-26 | 15.58 | $15.58 | 35105 |
| 2025-03-25 | 15.59 | $15.59 | 55731 |
| 2025-03-24 | 15.59 | $15.54 | 32106 |
| 2025-03-21 | 15.62 | $15.60 | 24800 |
| 2025-03-20 | 15.63 | $15.60 | 19047 |
| 2025-03-19 | 15.65 | $15.61 | 24800 |
| 2025-03-18 | 15.67 | $15.69 | 54412 |
| 2025-03-17 | 15.66 | $15.67 | 84432 |
| 2025-03-14 | 15.67 | $15.73 | 33724 |
| 2025-03-13 | 15.65 | $15.63 | 42307 |
| 2025-03-12 | 15.66 | $15.68 | 41100 |
| 2025-03-11 | 15.66 | $15.69 | 23711 |
| 2025-03-10 | 15.66 | $15.64 | 47134 |
| 2025-03-07 | 15.67 | $15.65 | 30200 |
| 2025-03-06 | 15.68 | $15.70 | 42814 |
| 2025-03-05 | 15.68 | $15.72 | 32037 |
| 2025-03-04 | 15.67 | $15.67 | 33909 |
| 2025-03-03 | 15.67 | $15.72 | 68600 |
| 2025-02-28 | 15.66 | $15.74 | 31700 |
| 2025-02-27 | 15.64 | $15.63 | 81900 |
| 2025-02-26 | 15.66 | $15.60 | 52241 |
| 2025-02-25 | 15.68 | $15.60 | 41547 |
| 2025-02-24 | 15.71 | $15.63 | 92800 |
| 2025-02-21 | 15.74 | $15.70 | 33900 |
| 2025-02-20 | 15.76 | $15.63 | 26422 |
| 2025-02-19 | 15.79 | $15.68 | 39000 |
| 2025-02-18 | 15.82 | $15.77 | 29400 |
| 2025-02-14 | 15.83 | $15.76 | 24300 |
| 2025-02-13 | 15.84 | $15.69 | 90618 |
| 2025-02-12 | 15.87 | $15.83 | 40700 |
| 2025-02-11 | 15.86 | $15.85 | 67700 |
| 2025-02-10 | 15.85 | $15.84 | 37345 |
| 2025-02-07 | 15.83 | $15.85 | 17500 |
| 2025-02-06 | 15.80 | $15.81 | 46800 |
| 2025-02-05 | 15.78 | $15.86 | 50200 |
| 2025-02-04 | 15.74 | $15.80 | 52230 |
| 2025-02-03 | 15.71 | $15.74 | 57127 |
| 2025-01-31 | 15.69 | $15.74 | 76700 |
| 2025-01-30 | 15.66 | $15.67 | 16143 |
| 2025-01-29 | 15.65 | $15.61 | 35900 |
| 2025-01-28 | 15.65 | $15.68 | 22800 |
| 2025-01-27 | 15.63 | $15.68 | 20200 |
| 2025-01-24 | 15.61 | $15.60 | 61900 |
| 2025-01-23 | 15.60 | $15.58 | 46145 |
| 2025-01-22 | 15.60 | $15.59 | 46800 |
| 2025-01-21 | 15.60 | $15.54 | 77210 |
| 2025-01-17 | 15.61 | $15.58 | 28300 |
| 2025-01-16 | 15.61 | $15.58 | 23400 |
| 2025-01-15 | 15.61 | $15.67 | 90902 |
| 2025-01-14 | 15.58 | $15.65 | 44343 |
| 2025-01-13 | 15.55 | $15.61 | 218806 |
| 2025-01-10 | 15.52 | $15.54 | 101800 |
| 2025-01-08 | 15.51 | $15.56 | 36810 |
| 2025-01-07 | 15.50 | $15.54 | 113925 |
| 2025-01-06 | 15.48 | $15.55 | 92305 |
| 2025-01-03 | 15.46 | $15.51 | 25313 |
| 2025-01-02 | 15.45 | $15.51 | 33200 |
| 2024-12-31 | 15.44 | $15.50 | 87613 |
| 2024-12-30 | 15.43 | $15.39 | 40600 |
| 2024-12-27 | 15.45 | $15.38 | 42515 |
| 2024-12-26 | 15.47 | $15.48 | 44800 |
| 2024-12-24 | 15.48 | $15.45 | 41200 |
| 2024-12-23 | 15.49 | $15.40 | 56441 |
| 2024-12-20 | 15.52 | $15.36 | 47907 |
| 2024-12-19 | 15.57 | $15.30 | 56400 |
| 2024-12-18 | 15.65 | $15.38 | 118623 |
| 2024-12-17 | 15.72 | $15.57 | 34218 |
| 2024-12-16 | 15.74 | $15.70 | 46305 |
| 2024-12-13 | 15.73 | $15.74 | 82200 |
| 2024-12-12 | 15.70 | $15.71 | 126600 |
| 2024-12-11 | 15.67 | $15.71 | 42947 |
| 2024-12-10 | 15.63 | $15.69 | 101613 |
| 2024-12-09 | 15.59 | $15.66 | 64019 |
| 2024-12-06 | 15.55 | $15.59 | 37600 |
| 2024-12-05 | 15.52 | $15.56 | 55108 |
| 2024-12-04 | 15.49 | $15.55 | 50718 |
| 2024-12-03 | 15.46 | $15.53 | 36700 |
| 2024-12-02 | 15.43 | $15.50 | 64900 |
| 2024-11-29 | 15.40 | $15.45 | 83500 |
| 2024-11-27 | 15.39 | $15.42 | 61100 |
| 2024-11-26 | 15.37 | $15.40 | 148921 |
| 2024-11-25 | 15.37 | $15.44 | 38542 |
| 2024-11-22 | 15.34 | $15.44 | 105140 |
| 2024-11-21 | 15.32 | $15.30 | 57822 |
| 2024-11-20 | 15.33 | $15.33 | 80800 |
| 2024-11-19 | 15.34 | $15.33 | 42609 |
| 2024-11-18 | 15.34 | $15.28 | 22622 |
| 2024-11-15 | 15.37 | $15.26 | 44900 |
| 2024-11-14 | 15.41 | $15.32 | 57500 |
| 2024-11-13 | 15.44 | $15.40 | 46927 |
| 2024-11-12 | 15.45 | $15.51 | 30315 |
| 2024-11-11 | 15.43 | $15.58 | 71319 |
| 2024-11-08 | 15.39 | $15.61 | 83200 |
| 2024-11-07 | 15.32 | $15.48 | 42721 |
| 2024-11-06 | 15.29 | $15.47 | 94439 |
| 2024-11-05 | 15.25 | $15.43 | 38929 |
| 2024-11-04 | 15.21 | $15.36 | 42900 |
| 2024-11-01 | 15.20 | $15.29 | 114200 |
| 2024-10-31 | 15.20 | $15.38 | 99841 |
| 2024-10-30 | 15.18 | $15.27 | 31737 |
| 2024-10-29 | 15.20 | $15.17 | 92038 |
| 2024-10-28 | 15.25 | $15.29 | 38428 |
| 2024-10-25 | 15.28 | $15.30 | 38600 |
| 2024-10-24 | 15.31 | $15.37 | 70200 |
| 2024-10-23 | 15.33 | $15.28 | 77400 |
| 2024-10-22 | 15.39 | $15.35 | 70000 |
| 2024-10-21 | 15.44 | $15.30 | 421604 |
| 2024-10-18 | 15.53 | $15.49 | 81543 |
| 2024-10-17 | 15.57 | $15.51 | 20300 |
| 2024-10-16 | 15.61 | $15.59 | 81100 |
| 2024-10-15 | 15.64 | $15.66 | 61232 |
| 2024-10-14 | 15.66 | $15.66 | 27211 |
| 2024-10-11 | 15.69 | $15.68 | 32900 |
| 2024-10-10 | 15.71 | $15.72 | 34700 |
| 2024-10-09 | 15.73 | $15.68 | 62443 |
| 2024-10-08 | 15.76 | $15.68 | 37422 |
| 2024-10-07 | 15.80 | $15.73 | 58400 |
| 2024-10-04 | 15.84 | $15.89 | 48002 |
| 2024-10-03 | 15.84 | $15.84 | 51000 |
| 2024-10-02 | 15.85 | $15.86 | 41846 |
| 2024-10-01 | 15.86 | $15.87 | 76745 |
| 2024-09-30 | 15.86 | $15.82 | 72623 |
| 2024-09-27 | 15.89 | $15.87 | 37502 |
| 2024-09-26 | 15.90 | $15.79 | 70700 |
| 2024-09-25 | 15.94 | $15.84 | 52000 |
| 2024-09-24 | 15.98 | $15.83 | 69937 |
| 2024-09-23 | 16.03 | $15.87 | 108000 |
| 2024-09-20 | 16.07 | $15.98 | 59937 |
| 2024-09-19 | 16.09 | $16.04 | 167100 |
| 2024-09-18 | 16.09 | $16.04 | 121611 |
| 2024-09-17 | 16.08 | $16.02 | 143500 |
| 2024-09-16 | 16.09 | $16.13 | 53918 |
| 2024-09-13 | 16.05 | $16.06 | 43022 |
| 2024-09-12 | 16.03 | $16.03 | 76900 |
| 2024-09-11 | 16.01 | $16.03 | 39400 |
| 2024-09-10 | 15.99 | $15.95 | 21637 |
| 2024-09-09 | 15.99 | $16.04 | 49900 |
| 2024-09-06 | 15.95 | $16.02 | 102000 |
| 2024-09-05 | 15.92 | $16.00 | 54733 |
| 2024-09-04 | 15.88 | $15.91 | 17300 |
| 2024-09-03 | 15.86 | $15.84 | 44523 |
| 2024-08-30 | 15.85 | $15.79 | 136520 |
| 2024-08-29 | 15.86 | $15.93 | 80100 |
| 2024-08-28 | 15.82 | $15.82 | 31135 |
| 2024-08-27 | 15.81 | $15.80 | 28000 |
| 2024-08-26 | 15.81 | $15.81 | 61318 |
| 2024-08-23 | 15.80 | $15.84 | 29144 |
| 2024-08-22 | 15.77 | $15.76 | 49700 |
| 2024-08-21 | 15.77 | $15.76 | 36526 |
| 2024-08-20 | 15.76 | $15.73 | 34200 |
| 2024-08-19 | 15.76 | $15.70 | 35200 |
| 2024-08-16 | 15.76 | $15.84 | 23700 |
| 2024-08-15 | 15.73 | $15.70 | 64829 |
| 2024-08-14 | 15.72 | $15.71 | 30300 |
| 2024-08-13 | 15.72 | $15.75 | 31900 |
| 2024-08-12 | 15.70 | $15.65 | 31400 |
| 2024-08-09 | 15.70 | $15.76 | 35664 |
| 2024-08-08 | 15.67 | $15.66 | 27236 |
| 2024-08-07 | 15.66 | $15.58 | 40500 |
| 2024-08-06 | 15.67 | $15.66 | 19100 |
| 2024-08-05 | 15.67 | $15.56 | 99301 |
| 2024-08-02 | 15.69 | $15.83 | 66700 |
| 2024-08-01 | 15.62 | $15.70 | 30800 |
| 2024-07-31 | 15.59 | $15.60 | 42240 |
| 2024-07-30 | 15.57 | $15.61 | 36800 |
| 2024-07-29 | 15.55 | $15.49 | 55700 |
| 2024-07-26 | 15.56 | $15.57 | 25235 |
| 2024-07-25 | 15.55 | $15.52 | 16642 |
| 2024-07-24 | 15.55 | $15.46 | 20809 |
| 2024-07-23 | 15.56 | $15.49 | 16700 |
| 2024-07-22 | 15.57 | $15.34 | 39645 |
| 2024-07-19 | 15.63 | $15.47 | 18601 |
| 2024-07-18 | 15.65 | $15.43 | 21200 |
| 2024-07-17 | 15.69 | $15.50 | 31203 |
| 2024-07-16 | 15.72 | $15.80 | 88300 |
| 2024-07-15 | 15.65 | $15.60 | 40100 |
| 2024-07-12 | 15.63 | $15.65 | 51900 |
| 2024-07-11 | 15.59 | $15.62 | 49702 |
| 2024-07-10 | 15.54 | $15.53 | 19400 |
| 2024-07-09 | 15.51 | $15.61 | 48148 |
| 2024-07-08 | 15.45 | $15.44 | 30400 |
| 2024-07-05 | 15.42 | $15.55 | 35244 |
| 2024-07-03 | 15.35 | $15.47 | 11600 |
| 2024-07-02 | 15.29 | $15.37 | 17718 |
| 2024-07-01 | 15.24 | $15.32 | 38044 |
| 2024-06-28 | 15.20 | $15.36 | 99201 |
| 2024-06-27 | 15.14 | $15.22 | 67400 |
| 2024-06-26 | 15.10 | $15.11 | 28700 |
| 2024-06-25 | 15.10 | $15.12 | 17200 |
| 2024-06-24 | 15.09 | $15.09 | 18116 |
| 2024-06-21 | 15.09 | $15.11 | 20122 |
| 2024-06-20 | 15.08 | $15.09 | 24914 |
| 2024-06-18 | 15.07 | $15.05 | 36600 |
| 2024-06-17 | 15.08 | $15.07 | 17600 |
| 2024-06-14 | 15.08 | $15.07 | 33114 |
| 2024-06-13 | 15.08 | $15.07 | 50500 |
| 2024-06-12 | 15.08 | $15.09 | 18933 |
| 2024-06-11 | 15.08 | $15.09 | 52233 |
| 2024-06-10 | 15.07 | $14.98 | 201700 |
| 2024-06-07 | 15.10 | $15.13 | 41100 |
| 2024-06-06 | 15.09 | $15.23 | 73200 |
| 2024-06-05 | 15.04 | $15.12 | 36400 |
| 2024-06-04 | 15.01 | $15.09 | 38414 |
| 2024-06-03 | 14.99 | $15.03 | 62023 |
| 2024-05-31 | 14.99 | $15.03 | 42739 |
| 2024-05-30 | 14.98 | $14.95 | 45924 |
| 2024-05-29 | 15.00 | $14.82 | 28916 |
| 2024-05-28 | 15.07 | $14.94 | 42931 |
| 2024-05-24 | 15.11 | $15.01 | 58300 |
| 2024-05-23 | 15.14 | $14.97 | 42400 |
| 2024-05-22 | 15.18 | $15.09 | 41738 |
| 2024-05-21 | 15.20 | $15.14 | 30230 |
| 2024-05-20 | 15.21 | $15.13 | 24435 |
| 2024-05-17 | 15.21 | $15.16 | 27707 |
| 2024-05-16 | 15.21 | $15.17 | 48300 |
| 2024-05-15 | 15.21 | $15.12 | 29400 |
| 2024-05-14 | 15.21 | $15.18 | 33935 |
| 2024-05-13 | 15.20 | $15.19 | 23140 |
| 2024-05-10 | 15.18 | $15.19 | 38033 |
| 2024-05-09 | 15.16 | $15.18 | 30917 |
| 2024-05-08 | 15.13 | $15.20 | 26000 |
| 2024-05-07 | 15.09 | $15.21 | 29738 |
| 2024-05-06 | 15.04 | $15.27 | 39500 |
| 2024-05-03 | 14.96 | $15.24 | 65513 |
| 2024-05-02 | 14.86 | $14.92 | 128531 |
| 2024-05-01 | 14.85 | $15.02 | 33600 |
| 2024-04-30 | 14.81 | $14.90 | 38600 |
| 2024-04-29 | 14.79 | $14.91 | 29700 |
| 2024-04-26 | 14.77 | $14.94 | 39314 |
| 2024-04-25 | 14.74 | $14.87 | 58900 |
| 2024-04-24 | 14.72 | $14.87 | 43200 |
| 2024-04-23 | 14.71 | $14.88 | 47025 |
| 2024-04-22 | 14.69 | $14.81 | 58218 |
| 2024-04-19 | 14.69 | $14.72 | 33100 |
| 2024-04-18 | 14.72 | $14.81 | 95120 |
| 2024-04-17 | 14.74 | $14.65 | 180700 |
| 2024-04-16 | 14.81 | $14.65 | 62070 |
| 2024-04-15 | 14.90 | $14.64 | 79900 |
| 2024-04-12 | 15.01 | $14.76 | 83820 |
| 2024-04-11 | 15.11 | $14.89 | 107000 |
| 2024-04-10 | 15.20 | $15.03 | 60441 |
| 2024-04-09 | 15.25 | $15.14 | 38500 |
| 2024-04-08 | 15.29 | $15.24 | 31711 |
| 2024-04-05 | 15.30 | $15.22 | 37603 |
| 2024-04-04 | 15.32 | $15.30 | 42613 |
| 2024-04-03 | 15.32 | $15.28 | 37025 |
| 2024-04-02 | 15.32 | $15.29 | 56800 |
| 2024-04-01 | 15.33 | $15.35 | 30800 |
| 2024-03-28 | 15.31 | $15.42 | 67000 |
| 2024-03-27 | 15.26 | $15.33 | 23400 |
| 2024-03-26 | 15.24 | $15.23 | 48410 |
| 2024-03-25 | 15.24 | $15.23 | 57400 |
| 2024-03-22 | 15.24 | $15.25 | 64300 |
| 2024-03-21 | 15.23 | $15.17 | 79300 |
| 2024-03-20 | 15.25 | $15.25 | 83900 |
| 2024-03-19 | 15.24 | $15.25 | 28246 |
| 2024-03-18 | 15.24 | $15.23 | 25900 |
| 2024-03-15 | 15.24 | $15.22 | 25700 |
| 2024-03-14 | 15.24 | $15.27 | 72800 |
| 2024-03-13 | 15.22 | $15.30 | 41542 |
| 2024-03-12 | 15.19 | $15.28 | 50805 |
| 2024-03-11 | 15.17 | $15.18 | 51600 |
| 2024-03-08 | 15.17 | $15.16 | 89510 |
| 2024-03-07 | 15.17 | $15.26 | 53447 |
| 2024-03-06 | 15.15 | $15.21 | 52402 |
| 2024-03-05 | 15.13 | $15.18 | 45811 |
| 2024-03-04 | 15.13 | $15.20 | 42600 |
| 2024-03-01 | 15.11 | $15.25 | 57800 |
| 2024-02-29 | 15.08 | $15.22 | 50113 |
| 2024-02-28 | 15.05 | $15.18 | 55641 |
| 2024-02-27 | 15.03 | $15.08 | 39322 |
| 2024-02-26 | 15.04 | $15.09 | 33100 |
| 2024-02-23 | 15.04 | $15.10 | 49505 |
| 2024-02-22 | 15.05 | $15.06 | 43200 |
| 2024-02-21 | 15.07 | $15.06 | 53800 |
| 2024-02-20 | 15.10 | $15.09 | 34131 |
| 2024-02-16 | 15.13 | $15.12 | 24400 |
| 2024-02-15 | 15.16 | $15.11 | 36141 |
| 2024-02-14 | 15.20 | $15.05 | 55500 |
| 2024-02-13 | 15.26 | $15.13 | 75311 |
| 2024-02-12 | 15.31 | $15.25 | 43743 |
| 2024-02-09 | 15.34 | $15.22 | 90600 |
| 2024-02-08 | 15.38 | $15.35 | 26500 |
| 2024-02-07 | 15.39 | $15.48 | 114300 |
| 2024-02-06 | 15.37 | $15.47 | 129900 |
| 2024-02-05 | 15.33 | $15.29 | 63900 |
| 2024-02-02 | 15.35 | $15.38 | 55700 |
| 2024-02-01 | 15.35 | $15.41 | 84300 |
| 2024-01-31 | 15.33 | $15.42 | 88800 |
| 2024-01-30 | 15.30 | $15.40 | 46800 |
| 2024-01-29 | 15.28 | $15.39 | 88700 |
| 2024-01-26 | 15.26 | $15.41 | 87806 |
| 2024-01-25 | 15.22 | $15.29 | 110800 |
| 2024-01-24 | 15.21 | $15.24 | 83700 |
| 2024-01-23 | 15.22 | $15.18 | 65926 |
| 2024-01-22 | 15.25 | $15.23 | 29400 |
| 2024-01-19 | 15.27 | $15.13 | 65727 |
| 2024-01-18 | 15.33 | $15.16 | 35813 |
| 2024-01-17 | 15.39 | $15.18 | 52834 |
| 2024-01-16 | 15.45 | $15.28 | 46802 |
| 2024-01-12 | 15.50 | $15.44 | 50836 |
| 2024-01-11 | 15.50 | $15.44 | 43500 |
| 2024-01-10 | 15.51 | $15.46 | 96000 |
| 2024-01-09 | 15.50 | $15.43 | 131300 |
| 2024-01-08 | 15.50 | $15.51 | 37500 |
| 2024-01-05 | 15.48 | $15.42 | 55142 |
| 2024-01-04 | 15.47 | $15.40 | 55300 |
| 2024-01-03 | 15.47 | $15.41 | 38502 |
| 2024-01-02 | 15.46 | $15.26 | 71936 |
| 2023-12-29 | 15.50 | $15.35 | 158600 |
| 2023-12-28 | 15.51 | $15.37 | 51347 |
| 2023-12-27 | 15.51 | $15.32 | 62600 |
| 2023-12-26 | 15.52 | $15.38 | 42100 |
| 2023-12-22 | 15.52 | $15.28 | 47646 |
| 2023-12-21 | 15.54 | $15.53 | 122024 |
| 2023-12-20 | 15.48 | $15.42 | 126800 |
| 2023-12-19 | 15.44 | $15.37 | 85329 |
| 2023-12-18 | 15.40 | $15.40 | 103300 |
| 2023-12-15 | 15.34 | $15.37 | 220424 |
| 2023-12-14 | 15.26 | $15.29 | 104300 |
| 2023-12-13 | 15.20 | $15.15 | 129140 |
| 2023-12-12 | 15.16 | $15.06 | 103800 |
| 2023-12-11 | 15.13 | $15.24 | 95405 |
| 2023-12-08 | 15.04 | $15.19 | 104600 |
| 2023-12-07 | 14.94 | $15.04 | 100523 |
| 2023-12-06 | 14.86 | $14.80 | 36948 |
| 2023-12-05 | 14.84 | $14.84 | 76400 |
| 2023-12-04 | 14.79 | $14.79 | 38748 |
| 2023-12-01 | 14.76 | $14.81 | 60618 |
| 2023-11-30 | 14.70 | $14.76 | 49800 |
| 2023-11-29 | 14.64 | $14.71 | 64500 |
| 2023-11-28 | 14.59 | $14.53 | 50500 |
| 2023-11-27 | 14.58 | $14.60 | 39347 |
| 2023-11-24 | 14.54 | $14.62 | 20800 |
| 2023-11-22 | 14.48 | $14.68 | 66646 |
| 2023-11-21 | 14.40 | $14.42 | 39232 |
| 2023-11-20 | 14.37 | $14.44 | 23900 |
| 2023-11-17 | 14.33 | $14.45 | 52607 |
| 2023-11-16 | 14.28 | $14.38 | 55511 |
| 2023-11-15 | 14.25 | $14.32 | 44000 |
| 2023-11-14 | 14.22 | $14.35 | 46337 |
| 2023-11-13 | 14.17 | $14.23 | 71600 |
| 2023-11-10 | 14.16 | $14.15 | 35000 |
| 2023-11-09 | 14.16 | $14.20 | 55900 |
| 2023-11-08 | 14.15 | $14.16 | 41901 |
| 2023-11-07 | 14.16 | $14.20 | 69603 |
| 2023-11-06 | 14.15 | $14.08 | 149219 |
| 2023-11-03 | 14.18 | $14.41 | 73935 |
| 2023-11-02 | 14.11 | $14.57 | 111401 |
| 2023-11-01 | 13.98 | $14.18 | 56400 |
| 2023-10-31 | 13.94 | $14.02 | 132108 |
| 2023-10-30 | 13.95 | $13.97 | 57205 |
| 2023-10-27 | 13.98 | $14.03 | 90300 |
| 2023-10-26 | 14.00 | $13.92 | 65049 |
| 2023-10-25 | 14.07 | $14.00 | 78700 |
| 2023-10-24 | 14.12 | $13.87 | 112700 |
| 2023-10-23 | 14.22 | $14.01 | 55400 |
| 2023-10-20 | 14.31 | $14.26 | 66200 |
| 2023-10-19 | 14.34 | $14.22 | 112500 |
| 2023-10-18 | 14.38 | $14.29 | 70836 |
| 2023-10-17 | 14.42 | $14.30 | 41141 |
| 2023-10-16 | 14.46 | $14.42 | 32500 |
| 2023-10-13 | 14.46 | $14.40 | 32800 |
| 2023-10-12 | 14.48 | $14.36 | 45213 |
| 2023-10-11 | 14.51 | $14.50 | 50435 |
| 2023-10-10 | 14.51 | $14.56 | 78000 |
| 2023-10-09 | 14.48 | $14.47 | 69700 |
| 2023-10-06 | 14.48 | $14.46 | 58049 |
| 2023-10-05 | 14.47 | $14.46 | 52900 |
| 2023-10-04 | 14.47 | $14.50 | 43600 |
| 2023-10-03 | 14.45 | $14.32 | 114700 |
| 2023-10-02 | 14.48 | $14.39 | 37704 |
| 2023-09-29 | 14.50 | $14.58 | 86900 |
| 2023-09-28 | 14.46 | $14.42 | 43400 |
| 2023-09-27 | 14.47 | $14.42 | 72037 |
| 2023-09-26 | 14.47 | $14.39 | 49718 |
| 2023-09-25 | 14.48 | $14.45 | 54100 |
| 2023-09-22 | 14.47 | $14.53 | 38800 |
| 2023-09-21 | 14.44 | $14.42 | 58620 |
| 2023-09-20 | 14.43 | $14.47 | 79100 |
| 2023-09-19 | 14.41 | $14.46 | 85200 |
| 2023-09-18 | 14.38 | $14.52 | 93820 |
| 2023-09-15 | 14.33 | $14.43 | 174700 |
| 2023-09-14 | 14.29 | $14.36 | 118093 |
| 2023-09-13 | 14.27 | $14.16 | 36800 |
| 2023-09-12 | 14.31 | $14.39 | 15325 |
| 2023-09-11 | 14.28 | $14.28 | 27331 |
| 2023-09-08 | 14.28 | $14.32 | 12200 |
| 2023-09-07 | 14.27 | $14.33 | 19000 |
| 2023-09-06 | 14.26 | $14.23 | 35544 |
| 2023-09-05 | 14.27 | $14.39 | 22900 |
| 2023-09-01 | 14.24 | $14.42 | 63900 |
| 2023-08-31 | 14.19 | $14.28 | 58907 |
| 2023-08-30 | 14.18 | $14.29 | 37425 |
| 2023-08-29 | 14.16 | $14.23 | 33349 |
| 2023-08-28 | 14.16 | $14.20 | 77700 |
| 2023-08-25 | 14.17 | $14.17 | 40821 |
| 2023-08-24 | 14.20 | $14.14 | 53700 |
| 2023-08-23 | 14.24 | $14.17 | 42428 |
| 2023-08-22 | 14.28 | $14.16 | 34616 |
| 2023-08-21 | 14.33 | $14.12 | 57836 |
| 2023-08-18 | 14.41 | $14.22 | 57342 |
| 2023-08-17 | 14.47 | $14.23 | 96100 |
| 2023-08-16 | 14.55 | $14.42 | 57200 |
| 2023-08-15 | 14.58 | $14.56 | 70749 |
| 2023-08-14 | 14.57 | $14.63 | 36400 |
| 2023-08-11 | 14.54 | $14.65 | 33329 |
| 2023-08-10 | 14.49 | $14.65 | 22618 |
| 2023-08-09 | 14.44 | $14.51 | 13300 |
| 2023-08-08 | 14.41 | $14.55 | 74835 |
| 2023-08-07 | 14.37 | $14.47 | 24636 |
| 2023-08-04 | 14.34 | $14.39 | 17300 |
| 2023-08-03 | 14.34 | $14.39 | 22014 |
| 2023-08-02 | 14.34 | $14.43 | 30000 |
| 2023-08-01 | 14.32 | $14.44 | 64900 |
| 2023-07-31 | 14.30 | $14.38 | 163400 |
| 2023-07-28 | 14.29 | $14.38 | 38900 |
| 2023-07-27 | 14.28 | $14.26 | 57703 |
| 2023-07-26 | 14.31 | $14.36 | 37100 |
| 2023-07-25 | 14.32 | $14.27 | 43613 |
| 2023-07-24 | 14.36 | $14.31 | 166847 |
| 2023-07-21 | 14.40 | $14.36 | 48706 |
| 2023-07-20 | 14.43 | $14.26 | 71407 |
| 2023-07-19 | 14.50 | $14.44 | 32236 |
| 2023-07-18 | 14.53 | $14.44 | 41840 |
| 2023-07-17 | 14.57 | $14.45 | 34200 |
| 2023-07-14 | 14.61 | $14.39 | 46200 |
| 2023-07-13 | 14.68 | $14.44 | 155100 |
| 2023-07-12 | 14.75 | $14.80 | 29400 |
| 2023-07-11 | 14.72 | $14.83 | 31027 |
| 2023-07-10 | 14.67 | $14.90 | 46000 |
| 2023-07-07 | 14.59 | $14.73 | 36100 |
| 2023-07-06 | 14.55 | $14.63 | 33900 |
| 2023-07-05 | 14.53 | $14.75 | 49628 |
| 2023-07-03 | 14.46 | $14.55 | 18400 |
| 2023-06-30 | 14.45 | $14.51 | 32800 |
| 2023-06-29 | 14.44 | $14.48 | 31102 |
| 2023-06-28 | 14.45 | $14.48 | 39611 |
| 2023-06-27 | 14.46 | $14.52 | 29507 |
| 2023-06-26 | 14.46 | $14.48 | 24400 |
| 2023-06-23 | 14.47 | $14.56 | 55800 |
| 2023-06-22 | 14.46 | $14.38 | 27340 |
| 2023-06-21 | 14.51 | $14.37 | 47617 |
| 2023-06-20 | 14.57 | $14.39 | 36100 |
| 2023-06-16 | 14.64 | $14.54 | 33000 |
| 2023-06-15 | 14.67 | $14.53 | 49702 |
| 2023-06-14 | 14.72 | $14.59 | 39835 |
| 2023-06-13 | 14.76 | $14.59 | 51200 |
| 2023-06-12 | 14.81 | $14.70 | 32000 |
| 2023-06-09 | 14.83 | $14.62 | 24500 |
| 2023-06-08 | 14.88 | $14.67 | 77300 |
| 2023-06-07 | 14.92 | $14.85 | 13000 |
| 2023-06-06 | 14.92 | $14.75 | 20300 |
| 2023-06-05 | 14.94 | $14.79 | 39147 |
| 2023-06-02 | 14.95 | $15.09 | 54542 |
| 2023-06-01 | 14.87 | $15.00 | 45145 |
| 2023-05-31 | 14.79 | $14.94 | 47120 |
| 2023-05-30 | 14.72 | $14.85 | 33339 |
| 2023-05-26 | 14.65 | $14.63 | 50610 |
| 2023-05-25 | 14.64 | $14.56 | 34100 |
| 2023-05-24 | 14.64 | $14.55 | 51843 |
| 2023-05-23 | 14.65 | $14.61 | 54200 |
| 2023-05-22 | 14.65 | $14.66 | 26916 |
| 2023-05-19 | 14.62 | $14.64 | 26500 |
| 2023-05-18 | 14.59 | $14.59 | 18024 |
| 2023-05-17 | 14.57 | $14.64 | 60100 |
| 2023-05-16 | 14.53 | $14.52 | 32600 |
| 2023-05-15 | 14.51 | $14.54 | 15522 |
| 2023-05-12 | 14.49 | $14.49 | 20500 |
| 2023-05-11 | 14.47 | $14.56 | 61401 |
| 2023-05-10 | 14.43 | $14.35 | 22045 |
| 2023-05-09 | 14.45 | $14.38 | 16100 |
| 2023-05-08 | 14.46 | $14.45 | 28400 |
| 2023-05-05 | 14.45 | $14.71 | 29416 |
| 2023-05-04 | 14.35 | $14.39 | 28100 |
| 2023-05-03 | 14.33 | $14.31 | 58408 |
| 2023-05-02 | 14.34 | $14.23 | 21200 |
| 2023-05-01 | 14.37 | $14.24 | 102000 |
| 2023-04-28 | 14.41 | $14.42 | 30400 |
| 2023-04-27 | 14.39 | $14.41 | 21616 |
| 2023-04-26 | 14.38 | $14.37 | 20449 |
| 2023-04-25 | 14.38 | $14.42 | 43702 |
| 2023-04-24 | 14.36 | $14.30 | 27000 |
| 2023-04-21 | 14.37 | $14.32 | 9700 |
| 2023-04-20 | 14.38 | $14.42 | 22300 |
| 2023-04-19 | 14.36 | $14.45 | 35900 |
| 2023-04-18 | 14.32 | $14.35 | 59100 |
| 2023-04-17 | 14.32 | $14.20 | 28632 |
| 2023-04-14 | 14.35 | $14.21 | 38500 |
| 2023-04-13 | 14.40 | $14.47 | 41200 |
| 2023-04-12 | 14.37 | $14.37 | 27218 |
| 2023-04-11 | 14.36 | $14.40 | 21100 |
| 2023-04-10 | 14.35 | $14.49 | 13624 |
| 2023-04-06 | 14.30 | $14.52 | 28039 |
| 2023-04-05 | 14.24 | $14.54 | 18807 |
| 2023-04-04 | 14.16 | $14.42 | 23702 |
| 2023-04-03 | 14.10 | $14.44 | 93914 |
| 2023-03-31 | 14.02 | $14.18 | 69200 |
| 2023-03-30 | 14.02 | $14.07 | 202800 |
| 2023-03-29 | 14.05 | $14.17 | 32700 |
| 2023-03-28 | 14.06 | $14.09 | 45100 |
| 2023-03-27 | 14.10 | $14.06 | 49637 |
| 2023-03-24 | 14.16 | $14.07 | 74832 |
| 2023-03-23 | 14.24 | $14.10 | 26300 |
| 2023-03-22 | 14.33 | $14.11 | 46200 |
| 2023-03-21 | 14.44 | $14.25 | 89229 |
| 2023-03-20 | 14.53 | $14.47 | 42800 |
| 2023-03-17 | 14.58 | $14.62 | 47800 |
| 2023-03-16 | 14.59 | $14.83 | 39813 |
| 2023-03-15 | 14.53 | $14.90 | 51219 |
| 2023-03-14 | 14.45 | $14.64 | 21800 |
| 2023-03-13 | 14.43 | $14.53 | 68300 |
| 2023-03-10 | 14.44 | $14.43 | 82028 |
| 2023-03-09 | 14.50 | $14.40 | 64405 |
| 2023-03-08 | 14.58 | $14.65 | 16700 |
| 2023-03-07 | 14.60 | $14.66 | 27104 |
| 2023-03-06 | 14.63 | $14.69 | 41200 |
| 2023-03-03 | 14.65 | $14.85 | 34700 |
| 2023-03-02 | 14.63 | $14.62 | 37000 |
| 2023-03-01 | 14.69 | $14.70 | 44338 |
| 2023-02-28 | 14.73 | $14.76 | 63900 |
| 2023-02-27 | 14.77 | $14.78 | 69200 |
| 2023-02-24 | 14.82 | $14.88 | 54904 |
| 2023-02-23 | 14.84 | $14.86 | 42120 |
| 2023-02-22 | 14.88 | $14.77 | 30230 |
| 2023-02-21 | 14.96 | $14.69 | 47100 |
| 2023-02-17 | 15.08 | $14.91 | 45937 |
| 2023-02-16 | 15.17 | $15.05 | 39737 |
| 2023-02-15 | 15.23 | $15.24 | 28436 |
| 2023-02-14 | 15.24 | $15.26 | 73900 |
| 2023-02-13 | 15.25 | $15.21 | 33946 |
| 2023-02-10 | 15.27 | $15.12 | 15700 |
| 2023-02-09 | 15.33 | $15.10 | 54500 |
| 2023-02-08 | 15.41 | $15.23 | 29800 |
| 2023-02-07 | 15.47 | $15.30 | 34600 |
| 2023-02-06 | 15.52 | $15.34 | 98812 |
| 2023-02-03 | 15.56 | $15.58 | 42900 |
| 2023-02-02 | 15.53 | $15.57 | 101243 |
| 2023-02-01 | 15.50 | $15.41 | 115022 |
| 2023-01-31 | 15.51 | $15.38 | 34200 |
| 2023-01-30 | 15.52 | $15.32 | 34300 |
| 2023-01-27 | 15.56 | $15.43 | 178800 |
| 2023-01-26 | 15.57 | $15.51 | 63400 |
| 2023-01-25 | 15.56 | $15.36 | 45826 |
| 2023-01-24 | 15.58 | $15.54 | 83900 |
| 2023-01-23 | 15.55 | $15.44 | 69837 |
| 2023-01-20 | 15.54 | $15.43 | 32800 |
| 2023-01-19 | 15.53 | $15.29 | 65800 |
| 2023-01-18 | 15.55 | $15.58 | 73241 |
| 2023-01-17 | 15.49 | $15.57 | 62200 |
| 2023-01-13 | 15.41 | $15.53 | 74900 |
| 2023-01-12 | 15.32 | $15.52 | 95200 |
| 2023-01-11 | 15.22 | $15.37 | 42800 |
| 2023-01-10 | 15.13 | $15.28 | 49609 |
| 2023-01-09 | 15.06 | $15.39 | 129700 |
| 2023-01-06 | 14.93 | $15.02 | 56515 |
| 2023-01-05 | 14.88 | $14.96 | 63240 |
| 2023-01-04 | 14.85 | $14.78 | 109700 |
| 2023-01-03 | 14.86 | $14.91 | 20647 |
| 2022-12-30 | 14.84 | $14.85 | 87800 |
| 2022-12-29 | 14.83 | $14.76 | 97400 |
| 2022-12-28 | 14.84 | $14.57 | 129600 |
| 2022-12-27 | 14.92 | $14.79 | 96700 |
| 2022-12-23 | 14.94 | $14.96 | 78000 |
| 2022-12-22 | 14.91 | $14.90 | 68300 |
| 2022-12-21 | 14.89 | $15.01 | 60620 |
| 2022-12-20 | 14.83 | $14.88 | 42646 |
| 2022-12-19 | 14.80 | $14.89 | 137900 |
| 2022-12-16 | 14.76 | $14.86 | 65800 |
| 2022-12-15 | 14.71 | $14.89 | 162500 |
| 2022-12-14 | 14.65 | $14.56 | 74941 |
| 2022-12-13 | 14.68 | $14.74 | 68708 |
| 2022-12-12 | 14.65 | $14.58 | 40700 |
| 2022-12-09 | 14.67 | $14.29 | 171943 |
| 2022-12-08 | 14.79 | $14.55 | 71732 |
| 2022-12-07 | 14.85 | $14.63 | 62629 |
| 2022-12-06 | 14.89 | $14.70 | 74927 |
| 2022-12-05 | 14.92 | $14.96 | 29947 |
| 2022-12-02 | 14.87 | $14.90 | 38419 |
| 2022-12-01 | 14.83 | $14.84 | 54900 |
| 2022-11-30 | 14.80 | $14.71 | 61520 |
| 2022-11-29 | 14.80 | $14.67 | 43500 |
| 2022-11-28 | 14.80 | $14.83 | 81700 |
| 2022-11-25 | 14.76 | $14.83 | 6100 |
| 2022-11-23 | 14.70 | $14.79 | 98542 |
| 2022-11-22 | 14.65 | $14.80 | 62831 |
| 2022-11-21 | 14.57 | $14.60 | 46500 |
| 2022-11-18 | 14.55 | $14.49 | 44300 |
| 2022-11-17 | 14.55 | $14.32 | 42001 |
| 2022-11-16 | 14.60 | $14.57 | 41900 |
| 2022-11-15 | 14.59 | $14.65 | 88700 |
| 2022-11-14 | 14.55 | $14.78 | 103400 |
| 2022-11-11 | 14.45 | $14.44 | 23400 |
| 2022-11-10 | 14.44 | $14.46 | 90500 |
| 2022-11-09 | 14.43 | $14.27 | 24100 |
| 2022-11-08 | 14.47 | $14.37 | 22819 |
| 2022-11-07 | 14.48 | $14.39 | 94100 |
| 2022-11-04 | 14.50 | $14.55 | 49600 |
| 2022-11-03 | 14.46 | $14.58 | 82201 |
| 2022-11-02 | 14.41 | $14.26 | 54918 |
| 2022-11-01 | 14.45 | $14.45 | 19900 |
| 2022-10-31 | 14.44 | $14.55 | 46100 |
| 2022-10-28 | 14.39 | $14.39 | 36100 |
| 2022-10-27 | 14.39 | $14.29 | 46048 |
| 2022-10-26 | 14.41 | $14.38 | 73204 |
| 2022-10-25 | 14.42 | $14.77 | 39124 |
| 2022-10-24 | 14.30 | $14.46 | 69139 |
| 2022-10-21 | 14.25 | $14.62 | 106524 |
| 2022-10-20 | 14.15 | $14.39 | 138224 |
| 2022-10-19 | 14.10 | $14.52 | 199831 |
| 2022-10-18 | 14.00 | $14.39 | 184606 |
| 2022-10-17 | 13.93 | $13.85 | 42113 |
| 2022-10-14 | 14.01 | $13.91 | 35000 |
| 2022-10-13 | 14.10 | $14.02 | 54000 |
| 2022-10-12 | 14.18 | $14.08 | 34600 |
| 2022-10-11 | 14.26 | $14.29 | 77000 |
| 2022-10-10 | 14.30 | $14.35 | 11041 |
| 2022-10-07 | 14.32 | $14.46 | 36226 |
| 2022-10-06 | 14.33 | $14.46 | 29828 |
| 2022-10-05 | 14.34 | $14.58 | 76534 |
| 2022-10-04 | 14.32 | $14.52 | 70438 |
| 2022-10-03 | 14.32 | $14.70 | 58300 |
| 2022-09-30 | 14.27 | $14.45 | 72700 |
| 2022-09-29 | 14.29 | $14.45 | 119532 |
| 2022-09-28 | 14.33 | $14.57 | 87247 |
| 2022-09-27 | 14.34 | $14.13 | 48901 |
| 2022-09-26 | 14.50 | $14.27 | 87343 |
| 2022-09-23 | 14.65 | $14.63 | 118410 |
| 2022-09-22 | 14.74 | $14.60 | 50700 |
| 2022-09-21 | 14.85 | $14.65 | 115617 |
| 2022-09-20 | 14.98 | $15.01 | 166000 |
| 2022-09-19 | 15.02 | $15.24 | 99400 |
| 2022-09-16 | 15.01 | $15.26 | 258200 |
| 2022-09-15 | 14.99 | $14.86 | 40200 |
| 2022-09-14 | 15.10 | $15.00 | 24400 |
| 2022-09-13 | 15.20 | $15.18 | 34548 |
| 2022-09-12 | 15.26 | $15.27 | 17500 |
| 2022-09-09 | 15.31 | $15.20 | 29813 |
| 2022-09-08 | 15.39 | $15.25 | 27800 |
| 2022-09-07 | 15.49 | $15.43 | 15700 |
| 2022-09-06 | 15.54 | $15.40 | 33100 |
| 2022-09-02 | 15.63 | $15.54 | 17200 |
| 2022-09-01 | 15.68 | $15.50 | 42328 |
| 2022-08-31 | 15.77 | $15.59 | 19836 |
| 2022-08-30 | 15.85 | $15.52 | 25627 |
| 2022-08-29 | 15.96 | $15.83 | 18319 |
| 2022-08-26 | 16.00 | $15.91 | 19200 |
| 2022-08-25 | 16.03 | $15.91 | 7000 |
| 2022-08-24 | 16.06 | $15.94 | 18131 |
| 2022-08-23 | 16.08 | $16.03 | 28000 |
| 2022-08-22 | 16.09 | $15.93 | 31127 |
| 2022-08-19 | 16.12 | $16.06 | 27500 |
| 2022-08-18 | 16.11 | $16.07 | 29832 |
| 2022-08-17 | 16.11 | $15.88 | 43300 |
| 2022-08-16 | 16.15 | $15.85 | 69036 |
| 2022-08-15 | 16.22 | $16.10 | 41200 |
| 2022-08-12 | 16.21 | $16.08 | 14500 |
| 2022-08-11 | 16.21 | $16.05 | 52100 |
| 2022-08-10 | 16.22 | $15.95 | 48624 |
| 2022-08-09 | 16.25 | $16.23 | 10118 |
| 2022-08-08 | 16.20 | $16.14 | 29500 |
| 2022-08-05 | 16.16 | $16.17 | 36728 |
| 2022-08-04 | 16.10 | $16.19 | 52133 |
| 2022-08-03 | 16.02 | $16.18 | 30706 |
| 2022-08-02 | 15.92 | $16.27 | 58000 |
| 2022-08-01 | 15.77 | $16.18 | 52015 |
| 2022-07-29 | 15.61 | $15.93 | 96809 |
| 2022-07-28 | 15.49 | $15.64 | 21743 |
| 2022-07-27 | 15.45 | $15.40 | 37202 |
| 2022-07-26 | 15.46 | $15.57 | 26033 |
| 2022-07-25 | 15.43 | $15.50 | 10700 |
| 2022-07-22 | 15.42 | $15.58 | 17205 |
| 2022-07-21 | 15.38 | $15.50 | 20838 |
| 2022-07-20 | 15.35 | $15.39 | 21600 |
| 2022-07-19 | 15.36 | $15.33 | 25607 |
| 2022-07-18 | 15.38 | $15.29 | 28600 |
| 2022-07-15 | 15.43 | $15.27 | 31139 |
| 2022-07-14 | 15.50 | $15.34 | 15500 |
| 2022-07-13 | 15.56 | $15.26 | 23700 |
| 2022-07-12 | 15.66 | $15.48 | 18707 |
| 2022-07-11 | 15.71 | $15.54 | 21400 |
| 2022-07-08 | 15.75 | $15.61 | 20941 |
| 2022-07-07 | 15.78 | $15.95 | 29300 |
| 2022-07-06 | 15.70 | $16.12 | 50200 |
| 2022-07-05 | 15.56 | $15.76 | 36900 |
| 2022-07-01 | 15.50 | $15.63 | 66433 |
| 2022-06-30 | 15.47 | $15.58 | 60018 |
| 2022-06-29 | 15.45 | $15.35 | 70800 |
| 2022-06-28 | 15.50 | $15.13 | 277700 |
| 2022-06-27 | 15.63 | $15.54 | 17402 |
| 2022-06-24 | 15.66 | $15.73 | 40500 |
| 2022-06-23 | 15.64 | $15.77 | 53000 |
| 2022-06-22 | 15.60 | $15.54 | 32700 |
| 2022-06-21 | 15.62 | $15.59 | 27600 |
| 2022-06-17 | 15.64 | $15.58 | 14729 |
| 2022-06-16 | 15.67 | $15.64 | 60210 |
| 2022-06-15 | 15.68 | $15.65 | 34009 |
| 2022-06-14 | 15.70 | $15.56 | 33500 |
| 2022-06-13 | 15.75 | $15.54 | 84400 |
| 2022-06-10 | 15.81 | $15.82 | 67138 |
| 2022-06-09 | 15.81 | $15.82 | 23900 |
| 2022-06-08 | 15.80 | $15.87 | 32140 |
| 2022-06-07 | 15.77 | $15.87 | 28920 |
| 2022-06-06 | 15.74 | $15.78 | 62000 |
| 2022-06-03 | 15.73 | $15.72 | 21340 |
| 2022-06-02 | 15.75 | $15.84 | 32142 |
| 2022-06-01 | 15.72 | $15.79 | 35300 |
| 2022-05-31 | 15.71 | $15.76 | 24917 |
| 2022-05-27 | 15.71 | $16.00 | 41721 |
| 2022-05-26 | 15.64 | $15.94 | 47827 |
| 2022-05-25 | 15.57 | $15.66 | 59017 |
| 2022-05-24 | 15.57 | $15.78 | 72700 |
| 2022-05-23 | 15.55 | $15.90 | 28744 |
| 2022-05-20 | 15.48 | $15.70 | 44647 |
| 2022-05-19 | 15.47 | $15.71 | 61700 |
| 2022-05-18 | 15.46 | $15.51 | 72219 |
| 2022-05-17 | 15.51 | $15.52 | 59922 |
| 2022-05-16 | 15.58 | $15.48 | 56800 |
| 2022-05-13 | 15.68 | $15.41 | 80700 |
| 2022-05-12 | 15.83 | $15.69 | 59103 |
| 2022-05-11 | 15.93 | $15.60 | 93100 |
| 2022-05-10 | 16.08 | $15.86 | 80433 |
| 2022-05-09 | 16.19 | $15.81 | 75600 |
| 2022-05-06 | 16.33 | $16.17 | 55600 |
| 2022-05-05 | 16.40 | $16.25 | 67622 |
| 2022-05-04 | 16.46 | $16.52 | 58700 |
| 2022-05-03 | 16.45 | $16.44 | 33300 |
| 2022-05-02 | 16.46 | $16.51 | 84820 |
| 2022-04-29 | 16.46 | $16.19 | 119005 |
| 2022-04-28 | 16.55 | $16.67 | 31801 |
| 2022-04-27 | 16.52 | $16.74 | 100300 |
| 2022-04-26 | 16.46 | $16.46 | 91639 |
| 2022-04-25 | 16.48 | $16.37 | 36026 |
| 2022-04-22 | 16.52 | $16.36 | 36200 |
| 2022-04-21 | 16.59 | $16.62 | 38800 |
| 2022-04-20 | 16.59 | $16.60 | 35900 |
| 2022-04-19 | 16.59 | $16.47 | 28223 |
| 2022-04-18 | 16.64 | $16.57 | 45900 |
| 2022-04-14 | 16.67 | $16.54 | 44858 |
| 2022-04-13 | 16.71 | $17.02 | 102803 |
| 2022-04-12 | 16.62 | $17.03 | 291004 |
| 2022-04-11 | 16.50 | $16.42 | 62202 |
| 2022-04-08 | 16.56 | $16.56 | 33441 |
| 2022-04-07 | 16.58 | $16.72 | 118200 |
| 2022-04-06 | 16.56 | $16.34 | 110700 |
| 2022-04-05 | 16.66 | $16.57 | 27934 |
| 2022-04-04 | 16.71 | $16.92 | 44200 |
| 2022-04-01 | 16.67 | $16.81 | 90600 |
| 2022-03-31 | 16.65 | $16.76 | 70900 |
| 2022-03-30 | 16.64 | $16.70 | 59737 |
| 2022-03-29 | 16.66 | $16.79 | 131000 |
| 2022-03-28 | 16.66 | $16.42 | 163700 |
| 2022-03-25 | 16.78 | $16.26 | 768200 |
| 2022-03-24 | 16.98 | $16.85 | 64312 |
| 2022-03-23 | 17.03 | $16.93 | 76646 |
| 2022-03-22 | 17.08 | $17.04 | 89102 |
| 2022-03-21 | 17.10 | $17.23 | 38929 |
| 2022-03-18 | 17.07 | $17.25 | 45905 |
| 2022-03-17 | 17.03 | $17.25 | 30025 |
| 2022-03-16 | 16.98 | $17.08 | 96600 |
| 2022-03-15 | 16.98 | $16.99 | 29519 |
| 2022-03-14 | 17.01 | $16.75 | 31500 |
| 2022-03-11 | 17.12 | $17.14 | 42900 |
| 2022-03-10 | 17.14 | $17.18 | 89846 |
| 2022-03-09 | 17.16 | $17.18 | 89800 |
| 2022-03-08 | 17.18 | $17.35 | 172032 |
| 2022-03-07 | 17.15 | $17.25 | 36823 |
| 2022-03-04 | 17.15 | $17.25 | 64120 |
| 2022-03-03 | 17.16 | $17.28 | 183929 |
| 2022-03-02 | 17.16 | $17.31 | 129500 |
| 2022-03-01 | 17.16 | $17.31 | 110419 |
| 2022-02-28 | 17.16 | $17.33 | 35200 |
| 2022-02-25 | 17.17 | $17.26 | 74708 |
| 2022-02-24 | 17.20 | $17.25 | 63540 |
| 2022-02-23 | 17.24 | $17.27 | 56315 |
| 2022-02-22 | 17.30 | $17.31 | 45600 |
| 2022-02-18 | 17.36 | $17.46 | 25600 |
| 2022-02-17 | 17.38 | $17.37 | 43205 |
| 2022-02-16 | 17.45 | $17.41 | 33647 |
| 2022-02-15 | 17.53 | $17.48 | 121416 |
| 2022-02-14 | 17.61 | $17.43 | 94800 |
| 2022-02-11 | 17.72 | $17.55 | 91800 |
| 2022-02-10 | 17.82 | $17.90 | 67320 |
| 2022-02-09 | 17.85 | $17.99 | 30000 |
| 2022-02-08 | 17.85 | $17.95 | 34800 |
| 2022-02-07 | 17.86 | $17.93 | 35100 |
| 2022-02-04 | 17.90 | $18.02 | 137447 |
| 2022-02-03 | 17.91 | $18.02 | 20327 |
| 2022-02-02 | 17.93 | $18.09 | 62026 |
| 2022-02-01 | 17.95 | $18.10 | 89246 |
| 2022-01-31 | 17.96 | $18.02 | 31708 |
| 2022-01-28 | 18.01 | $17.97 | 86900 |
| 2022-01-27 | 18.09 | $18.01 | 29900 |
| 2022-01-26 | 18.18 | $17.99 | 99429 |
| 2022-01-25 | 18.30 | $18.07 | 113508 |
| 2022-01-24 | 18.42 | $18.21 | 90540 |
| 2022-01-21 | 18.53 | $18.40 | 71724 |
| 2022-01-20 | 18.61 | $18.36 | 27817 |
| 2022-01-19 | 18.72 | $18.35 | 19134 |
| 2022-01-18 | 18.86 | $18.56 | 20619 |
| 2022-01-14 | 18.96 | $18.64 | 36000 |
| 2022-01-13 | 19.06 | $18.78 | 17900 |
| 2022-01-12 | 19.14 | $19.16 | 73248 |
| 2022-01-11 | 19.11 | $19.26 | 23800 |
| 2022-01-10 | 19.05 | $19.08 | 57224 |
| 2022-01-07 | 19.03 | $19.11 | 14700 |
| 2022-01-06 | 18.99 | $18.94 | 52100 |
| 2022-01-05 | 18.99 | $19.03 | 39905 |
| 2022-01-04 | 18.98 | $19.01 | 32500 |
| 2022-01-03 | 18.96 | $18.98 | 32700 |
| 2021-12-31 | 18.95 | $19.17 | 92531 |
| 2021-12-30 | 18.87 | $19.12 | 68521 |
| 2021-12-29 | 18.80 | $18.92 | 125920 |
| 2021-12-28 | 18.77 | $18.85 | 88739 |
| 2021-12-27 | 18.77 | $18.89 | 111000 |
| 2021-12-23 | 18.75 | $18.81 | 96000 |
| 2021-12-22 | 18.75 | $18.75 | 93517 |
| 2021-12-21 | 18.78 | $18.76 | 41221 |
| 2021-12-20 | 18.81 | $18.71 | 73721 |
| 2021-12-17 | 18.87 | $18.93 | 30700 |
| 2021-12-16 | 18.88 | $18.98 | 53733 |
| 2021-12-15 | 18.86 | $18.81 | 44400 |
| 2021-12-14 | 18.91 | $19.02 | 129400 |
| 2021-12-13 | 18.90 | $18.89 | 51314 |
| 2021-12-10 | 18.93 | $18.92 | 27341 |
| 2021-12-09 | 18.95 | $18.94 | 48400 |
| 2021-12-08 | 18.98 | $18.99 | 35900 |
| 2021-12-07 | 19.01 | $19.02 | 25300 |
| 2021-12-06 | 19.03 | $19.02 | 31000 |
| 2021-12-03 | 19.05 | $19.04 | 45400 |
| 2021-12-02 | 19.08 | $19.03 | 103600 |
| 2021-12-01 | 19.12 | $19.22 | 47900 |
| 2021-11-30 | 19.11 | $19.10 | 26300 |
| 2021-11-29 | 19.14 | $19.13 | 21400 |
| 2021-11-26 | 19.17 | $19.11 | 28447 |
| 2021-11-24 | 19.21 | $19.14 | 60200 |
| 2021-11-23 | 19.25 | $19.25 | 48539 |
| 2021-11-22 | 19.27 | $19.37 | 103600 |
| 2021-11-19 | 19.26 | $19.29 | 34300 |
| 2021-11-18 | 19.27 | $19.28 | 30922 |
| 2021-11-17 | 19.28 | $19.26 | 43142 |
| 2021-11-16 | 19.31 | $19.30 | 46539 |
| 2021-11-15 | 19.33 | $19.27 | 32538 |
| 2021-11-12 | 19.37 | $19.28 | 12900 |
| 2021-11-11 | 19.42 | $19.41 | 9305 |
| 2021-11-10 | 19.43 | $19.35 | 83009 |
| 2021-11-09 | 19.47 | $19.44 | 23417 |
| 2021-11-08 | 19.49 | $19.49 | 29345 |
| 2021-11-05 | 19.50 | $19.46 | 77021 |
| 2021-11-04 | 19.53 | $19.61 | 40800 |
| 2021-11-03 | 19.51 | $19.64 | 25100 |
| 2021-11-02 | 19.47 | $19.56 | 45116 |
| 2021-11-01 | 19.46 | $19.55 | 37300 |
| 2021-10-29 | 19.45 | $19.51 | 52300 |
| 2021-10-28 | 19.45 | $19.50 | 126100 |
| 2021-10-27 | 19.45 | $19.42 | 22500 |
| 2021-10-26 | 19.49 | $19.52 | 22849 |
| 2021-10-25 | 19.49 | $19.36 | 37911 |
| 2021-10-22 | 19.56 | $19.46 | 15500 |
| 2021-10-21 | 19.60 | $19.49 | 40400 |
| 2021-10-20 | 19.65 | $19.49 | 46100 |
| 2021-10-19 | 19.71 | $19.60 | 25200 |
| 2021-10-18 | 19.75 | $19.73 | 27026 |
| 2021-10-15 | 19.75 | $19.77 | 36400 |
| 2021-10-14 | 19.74 | $19.93 | 67246 |
| 2021-10-13 | 19.68 | $19.59 | 14500 |
| 2021-10-12 | 19.72 | $19.73 | 28800 |
| 2021-10-11 | 19.72 | $19.69 | 24322 |
| 2021-10-08 | 19.73 | $19.76 | 14400 |
| 2021-10-07 | 19.72 | $19.73 | 16400 |
| 2021-10-06 | 19.72 | $19.73 | 19700 |
| 2021-10-05 | 19.72 | $19.69 | 21300 |
| 2021-10-04 | 19.73 | $19.82 | 31900 |
| 2021-10-01 | 19.71 | $19.75 | 20307 |
| 2021-09-30 | 19.70 | $19.72 | 24633 |
| 2021-09-29 | 19.70 | $19.58 | 43046 |
| 2021-09-28 | 19.74 | $19.60 | 65502 |
| 2021-09-27 | 19.79 | $19.83 | 58309 |
| 2021-09-24 | 19.78 | $19.82 | 36946 |
| 2021-09-23 | 19.76 | $19.80 | 10710 |
| 2021-09-22 | 19.75 | $19.82 | 30500 |
| 2021-09-21 | 19.73 | $19.75 | 9300 |
| 2021-09-20 | 19.73 | $19.67 | 49900 |
| 2021-09-17 | 19.76 | $19.77 | 7919 |
| 2021-09-16 | 19.75 | $19.75 | 15200 |
| 2021-09-15 | 19.76 | $19.72 | 29944 |
| 2021-09-14 | 19.78 | $19.80 | 18836 |
| 2021-09-13 | 19.77 | $19.77 | 40702 |
| 2021-09-10 | 19.77 | $19.80 | 20443 |
| 2021-09-09 | 19.77 | $19.79 | 34222 |
| 2021-09-08 | 19.76 | $19.81 | 18800 |
| 2021-09-07 | 19.75 | $19.76 | 32128 |
| 2021-09-03 | 19.75 | $19.79 | 29010 |
| 2021-09-02 | 19.75 | $19.77 | 15400 |
| 2021-09-01 | 19.75 | $19.79 | 59900 |
| 2021-08-31 | 19.74 | $19.82 | 29508 |
| 2021-08-30 | 19.73 | $19.76 | 26217 |
| 2021-08-27 | 19.73 | $19.80 | 33735 |
| 2021-08-26 | 19.72 | $19.70 | 51300 |
| 2021-08-25 | 19.74 | $19.72 | 15600 |
| 2021-08-24 | 19.76 | $19.73 | 54127 |
| 2021-08-23 | 19.78 | $19.71 | 36500 |
| 2021-08-20 | 19.81 | $19.73 | 33303 |
| 2021-08-19 | 19.85 | $19.72 | 40900 |
| 2021-08-18 | 19.89 | $19.78 | 33500 |
| 2021-08-17 | 19.93 | $19.83 | 28600 |
| 2021-08-16 | 19.95 | $19.89 | 23923 |
| 2021-08-13 | 19.97 | $19.94 | 18834 |
| 2021-08-12 | 19.97 | $20.00 | 27228 |
| 2021-08-11 | 19.95 | $19.88 | 27809 |
| 2021-08-10 | 19.96 | $19.97 | 24245 |
| 2021-08-09 | 19.95 | $20.00 | 35906 |
| 2021-08-06 | 19.92 | $19.93 | 20239 |
| 2021-08-05 | 19.91 | $19.96 | 24400 |
| 2021-08-04 | 19.89 | $19.94 | 17311 |
| 2021-08-03 | 19.87 | $19.91 | 11500 |
| 2021-08-02 | 19.86 | $19.86 | 18300 |
| 2021-07-30 | 19.86 | $19.85 | 25033 |
| 2021-07-29 | 19.86 | $19.87 | 13103 |
| 2021-07-28 | 19.86 | $19.93 | 12548 |
| 2021-07-27 | 19.83 | $19.78 | 11042 |
| 2021-07-26 | 19.85 | $19.83 | 37900 |
| 2021-07-23 | 19.86 | $19.95 | 24214 |
| 2021-07-22 | 19.83 | $19.83 | 32900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
32.69
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.45
Average
47.47
Maximum
70.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 32.69 | $14.01 | 80443 |
| 2026-07-17 | 30.27 | $13.98 | 74908 |
| 2026-07-16 | 35.54 | $14.11 | 42400 |
| 2026-07-15 | 36.46 | $14.13 | 42600 |
| 2026-07-14 | 42.84 | $14.25 | 42200 |
| 2026-07-13 | 42.84 | $14.25 | 85604 |
| 2026-07-10 | 45.85 | $14.30 | 38525 |
| 2026-07-09 | 45.85 | $14.30 | 52900 |
| 2026-07-08 | 39.73 | $14.22 | 61500 |
| 2026-07-07 | 42.59 | $14.27 | 75641 |
| 2026-07-06 | 45.71 | $14.32 | 58102 |
| 2026-07-02 | 46.36 | $14.33 | 76542 |
| 2026-07-01 | 46.36 | $14.33 | 69300 |
| 2026-06-30 | 49.51 | $14.38 | 163342 |
| 2026-06-29 | 46.76 | $14.34 | 136400 |
| 2026-06-26 | 47.37 | $14.35 | 96533 |
| 2026-06-25 | 47.97 | $14.36 | 59300 |
| 2026-06-24 | 44.65 | $14.31 | 70600 |
| 2026-06-23 | 43.97 | $14.30 | 50500 |
| 2026-06-22 | 46.12 | $14.34 | 73339 |
| 2026-06-18 | 47.79 | $14.37 | 37300 |
| 2026-06-17 | 48.91 | $14.39 | 54200 |
| 2026-06-16 | 55.73 | $14.50 | 55024 |
| 2026-06-15 | 54.07 | $14.47 | 83500 |
| 2026-06-12 | 52.37 | $14.44 | 31100 |
| 2026-06-11 | 50.64 | $14.41 | 27200 |
| 2026-06-10 | 50.06 | $14.40 | 40111 |
| 2026-06-09 | 49.51 | $14.39 | 41833 |
| 2026-06-08 | 47.84 | $14.36 | 22936 |
| 2026-06-05 | 48.35 | $14.37 | 109736 |
| 2026-06-04 | 47.82 | $14.36 | 25317 |
| 2026-06-03 | 49.24 | $14.39 | 154413 |
| 2026-06-02 | 46.74 | $14.34 | 52900 |
| 2026-06-01 | 47.63 | $14.36 | 34202 |
| 2026-05-29 | 49.90 | $14.41 | 27000 |
| 2026-05-28 | 48.02 | $14.37 | 56928 |
| 2026-05-27 | 47.08 | $14.35 | 37447 |
| 2026-05-26 | 45.67 | $14.32 | 27000 |
| 2026-05-22 | 45.21 | $14.31 | 24200 |
| 2026-05-21 | 42.92 | $14.26 | 31100 |
| 2026-05-20 | 44.70 | $14.31 | 33400 |
| 2026-05-19 | 37.84 | $14.17 | 48220 |
| 2026-05-18 | 39.50 | $14.22 | 53800 |
| 2026-05-15 | 41.95 | $14.29 | 44304 |
| 2026-05-14 | 45.81 | $14.39 | 45034 |
| 2026-05-13 | 43.34 | $14.34 | 71705 |
| 2026-05-12 | 48.37 | $14.46 | 53400 |
| 2026-05-11 | 48.82 | $14.47 | 43400 |
| 2026-05-08 | 53.02 | $14.56 | 38100 |
| 2026-05-07 | 50.31 | $14.50 | 58100 |
| 2026-05-06 | 49.38 | $14.48 | 62542 |
| 2026-05-05 | 48.93 | $14.47 | 57700 |
| 2026-05-04 | 49.35 | $14.48 | 81909 |
| 2026-05-01 | 51.01 | $14.52 | 75951 |
| 2026-04-30 | 47.67 | $14.44 | 65211 |
| 2026-04-29 | 42.56 | $14.33 | 83400 |
| 2026-04-28 | 38.40 | $14.25 | 82600 |
| 2026-04-27 | 39.42 | $14.28 | 106400 |
| 2026-04-24 | 38.90 | $14.27 | 107147 |
| 2026-04-23 | 38.90 | $14.27 | 155214 |
| 2026-04-22 | 44.70 | $14.44 | 85901 |
| 2026-04-21 | 44.24 | $14.43 | 62804 |
| 2026-04-20 | 45.32 | $14.46 | 41706 |
| 2026-04-17 | 43.11 | $14.41 | 260842 |
| 2026-04-16 | 42.67 | $14.40 | 46500 |
| 2026-04-15 | 42.67 | $14.40 | 128204 |
| 2026-04-14 | 46.22 | $14.51 | 109136 |
| 2026-04-13 | 44.22 | $14.46 | 160900 |
| 2026-04-10 | 44.85 | $14.48 | 13839 |
| 2026-04-09 | 46.11 | $14.52 | 71428 |
| 2026-04-08 | 44.26 | $14.47 | 46800 |
| 2026-04-07 | 40.77 | $14.38 | 83900 |
| 2026-04-06 | 39.57 | $14.35 | 341143 |
| 2026-04-02 | 45.72 | $14.56 | 29800 |
| 2026-04-01 | 48.44 | $14.64 | 91136 |
| 2026-03-31 | 46.94 | $14.60 | 73100 |
| 2026-03-30 | 26.64 | $14.20 | 69941 |
| 2026-03-27 | 27.39 | $14.23 | 211500 |
| 2026-03-26 | 27.88 | $14.25 | 49217 |
| 2026-03-25 | 29.13 | $14.30 | 87200 |
| 2026-03-24 | 29.90 | $14.33 | 56600 |
| 2026-03-23 | 30.15 | $14.34 | 44404 |
| 2026-03-20 | 25.40 | $14.26 | 99800 |
| 2026-03-19 | 29.44 | $14.43 | 121900 |
| 2026-03-18 | 33.97 | $14.58 | 133748 |
| 2026-03-17 | 36.45 | $14.65 | 49100 |
| 2026-03-16 | 37.57 | $14.68 | 34200 |
| 2026-03-13 | 33.70 | $14.62 | 116500 |
| 2026-03-12 | 30.29 | $14.57 | 73000 |
| 2026-03-11 | 30.89 | $14.59 | 154506 |
| 2026-03-10 | 31.19 | $14.60 | 67610 |
| 2026-03-09 | 23.53 | $14.49 | 128800 |
| 2026-03-06 | 26.03 | $14.59 | 211200 |
| 2026-03-05 | 31.43 | $14.76 | 83400 |
| 2026-03-04 | 33.78 | $14.82 | 51045 |
| 2026-03-03 | 35.02 | $14.85 | 73504 |
| 2026-03-02 | 36.73 | $14.89 | 88100 |
| 2026-02-27 | 39.00 | $14.94 | 130300 |
| 2026-02-26 | 40.91 | $14.98 | 37236 |
| 2026-02-25 | 42.92 | $15.02 | 41000 |
| 2026-02-24 | 39.39 | $14.97 | 37313 |
| 2026-02-23 | 40.34 | $14.99 | 44600 |
| 2026-02-20 | 41.28 | $15.01 | 47200 |
| 2026-02-19 | 42.70 | $15.04 | 30100 |
| 2026-02-18 | 40.09 | $15.00 | 49000 |
| 2026-02-17 | 47.26 | $15.14 | 55400 |
| 2026-02-13 | 45.95 | $15.12 | 42400 |
| 2026-02-12 | 45.30 | $15.11 | 111429 |
| 2026-02-11 | 48.03 | $15.16 | 150200 |
| 2026-02-10 | 46.81 | $15.14 | 80334 |
| 2026-02-09 | 44.97 | $15.11 | 52800 |
| 2026-02-06 | 47.57 | $15.16 | 75215 |
| 2026-02-05 | 47.57 | $15.16 | 41629 |
| 2026-02-04 | 44.69 | $15.11 | 59500 |
| 2026-02-03 | 47.15 | $15.16 | 57841 |
| 2026-02-02 | 44.84 | $15.12 | 41706 |
| 2026-01-30 | 45.79 | $15.14 | 60200 |
| 2026-01-29 | 44.68 | $15.12 | 73915 |
| 2026-01-28 | 38.68 | $15.02 | 35200 |
| 2026-01-27 | 40.34 | $15.06 | 57800 |
| 2026-01-26 | 39.73 | $15.05 | 100945 |
| 2026-01-23 | 41.77 | $15.10 | 41400 |
| 2026-01-22 | 43.04 | $15.13 | 69449 |
| 2026-01-21 | 43.88 | $15.15 | 55701 |
| 2026-01-20 | 41.15 | $15.10 | 80700 |
| 2026-01-16 | 43.56 | $15.16 | 53700 |
| 2026-01-15 | 48.52 | $15.27 | 41600 |
| 2026-01-14 | 44.12 | $15.19 | 28100 |
| 2026-01-13 | 52.03 | $15.34 | 55334 |
| 2026-01-12 | 47.89 | $15.27 | 51300 |
| 2026-01-09 | 49.04 | $15.29 | 35503 |
| 2026-01-08 | 47.85 | $15.27 | 54026 |
| 2026-01-07 | 46.67 | $15.25 | 47500 |
| 2026-01-06 | 45.50 | $15.23 | 45119 |
| 2026-01-05 | 45.50 | $15.23 | 49900 |
| 2026-01-02 | 44.39 | $15.21 | 52637 |
| 2025-12-31 | 46.17 | $15.25 | 74420 |
| 2025-12-30 | 45.65 | $15.24 | 87800 |
| 2025-12-29 | 43.06 | $15.19 | 85600 |
| 2025-12-26 | 43.06 | $15.19 | 70009 |
| 2025-12-24 | 42.56 | $15.18 | 21600 |
| 2025-12-23 | 44.02 | $15.22 | 41200 |
| 2025-12-22 | 45.88 | $15.27 | 58500 |
| 2025-12-19 | 45.88 | $15.27 | 67943 |
| 2025-12-18 | 48.87 | $15.35 | 78428 |
| 2025-12-17 | 43.16 | $15.22 | 60832 |
| 2025-12-16 | 47.41 | $15.33 | 62700 |
| 2025-12-15 | 48.65 | $15.36 | 78200 |
| 2025-12-12 | 46.43 | $15.31 | 34300 |
| 2025-12-11 | 49.27 | $15.38 | 22600 |
| 2025-12-10 | 47.07 | $15.33 | 79200 |
| 2025-12-09 | 49.09 | $15.38 | 43326 |
| 2025-12-08 | 45.06 | $15.29 | 67600 |
| 2025-12-05 | 46.62 | $15.33 | 31900 |
| 2025-12-04 | 47.80 | $15.36 | 33308 |
| 2025-12-03 | 49.79 | $15.41 | 62100 |
| 2025-12-02 | 45.94 | $15.32 | 35312 |
| 2025-12-01 | 49.12 | $15.40 | 41300 |
| 2025-11-28 | 47.83 | $15.37 | 29233 |
| 2025-11-26 | 49.42 | $15.41 | 44000 |
| 2025-11-25 | 52.29 | $15.48 | 133141 |
| 2025-11-24 | 43.34 | $15.28 | 61541 |
| 2025-11-21 | 40.14 | $15.22 | 50300 |
| 2025-11-20 | 36.75 | $15.16 | 48800 |
| 2025-11-19 | 40.78 | $15.27 | 46725 |
| 2025-11-18 | 43.67 | $15.34 | 38000 |
| 2025-11-17 | 44.09 | $15.35 | 37645 |
| 2025-11-14 | 45.35 | $15.38 | 36106 |
| 2025-11-13 | 48.41 | $15.45 | 36300 |
| 2025-11-12 | 50.73 | $15.50 | 24327 |
| 2025-11-11 | 47.37 | $15.43 | 57710 |
| 2025-11-10 | 50.15 | $15.49 | 66939 |
| 2025-11-07 | 50.15 | $15.49 | 49500 |
| 2025-11-06 | 47.36 | $15.43 | 17836 |
| 2025-11-05 | 47.79 | $15.44 | 20121 |
| 2025-11-04 | 44.98 | $15.38 | 44600 |
| 2025-11-03 | 43.05 | $15.34 | 79607 |
| 2025-10-31 | 48.29 | $15.47 | 40832 |
| 2025-10-30 | 46.38 | $15.43 | 82100 |
| 2025-10-29 | 48.07 | $15.47 | 53700 |
| 2025-10-28 | 48.92 | $15.49 | 36247 |
| 2025-10-27 | 52.42 | $15.57 | 28921 |
| 2025-10-24 | 52.87 | $15.58 | 66600 |
| 2025-10-23 | 51.69 | $15.55 | 274500 |
| 2025-10-22 | 54.72 | $15.62 | 63700 |
| 2025-10-21 | 50.37 | $15.51 | 28400 |
| 2025-10-20 | 44.36 | $15.38 | 545400 |
| 2025-10-17 | 46.41 | $15.43 | 74900 |
| 2025-10-16 | 46.83 | $15.44 | 70648 |
| 2025-10-15 | 53.09 | $15.58 | 77400 |
| 2025-10-14 | 60.19 | $15.71 | 123009 |
| 2025-10-13 | 55.40 | $15.60 | 47500 |
| 2025-10-10 | 52.95 | $15.55 | 44519 |
| 2025-10-09 | 55.25 | $15.59 | 87827 |
| 2025-10-08 | 55.83 | $15.60 | 52400 |
| 2025-10-07 | 49.86 | $15.48 | 33500 |
| 2025-10-06 | 48.19 | $15.45 | 25500 |
| 2025-10-03 | 49.76 | $15.48 | 34000 |
| 2025-10-02 | 50.28 | $15.49 | 53600 |
| 2025-10-01 | 51.29 | $15.51 | 67831 |
| 2025-09-30 | 54.99 | $15.58 | 127600 |
| 2025-09-29 | 47.86 | $15.44 | 72621 |
| 2025-09-26 | 45.51 | $15.40 | 70929 |
| 2025-09-25 | 43.09 | $15.36 | 99100 |
| 2025-09-24 | 49.96 | $15.49 | 86900 |
| 2025-09-23 | 51.77 | $15.52 | 66831 |
| 2025-09-22 | 47.56 | $15.45 | 63600 |
| 2025-09-19 | 48.71 | $15.47 | 52200 |
| 2025-09-18 | 49.28 | $15.48 | 60233 |
| 2025-09-17 | 52.18 | $15.53 | 45525 |
| 2025-09-16 | 56.60 | $15.60 | 50716 |
| 2025-09-15 | 61.55 | $15.67 | 31421 |
| 2025-09-12 | 63.82 | $15.70 | 25300 |
| 2025-09-11 | 62.51 | $15.67 | 30200 |
| 2025-09-10 | 60.70 | $15.63 | 50900 |
| 2025-09-09 | 64.39 | $15.68 | 51731 |
| 2025-09-08 | 61.73 | $15.62 | 57844 |
| 2025-09-05 | 63.23 | $15.64 | 49031 |
| 2025-09-04 | 63.23 | $15.64 | 53803 |
| 2025-09-03 | 63.23 | $15.64 | 308600 |
| 2025-09-02 | 56.99 | $15.50 | 57500 |
| 2025-08-29 | 62.77 | $15.58 | 129200 |
| 2025-08-28 | 61.85 | $15.56 | 93300 |
| 2025-08-27 | 61.40 | $15.55 | 80200 |
| 2025-08-26 | 57.57 | $15.47 | 64526 |
| 2025-08-25 | 56.02 | $15.44 | 26100 |
| 2025-08-22 | 55.50 | $15.43 | 45541 |
| 2025-08-21 | 53.96 | $15.40 | 151836 |
| 2025-08-20 | 48.93 | $15.31 | 21000 |
| 2025-08-19 | 49.50 | $15.32 | 69500 |
| 2025-08-18 | 47.15 | $15.28 | 61700 |
| 2025-08-15 | 48.77 | $15.31 | 44400 |
| 2025-08-14 | 51.56 | $15.36 | 52216 |
| 2025-08-13 | 48.17 | $15.30 | 36800 |
| 2025-08-12 | 48.71 | $15.31 | 99400 |
| 2025-08-11 | 50.32 | $15.34 | 54300 |
| 2025-08-08 | 53.68 | $15.40 | 65630 |
| 2025-08-07 | 51.63 | $15.36 | 27343 |
| 2025-08-06 | 55.10 | $15.42 | 90140 |
| 2025-08-05 | 53.10 | $15.38 | 23231 |
| 2025-08-04 | 54.84 | $15.41 | 57144 |
| 2025-08-01 | 49.63 | $15.31 | 58010 |
| 2025-07-31 | 46.08 | $15.25 | 122110 |
| 2025-07-30 | 45.47 | $15.24 | 146100 |
| 2025-07-29 | 43.03 | $15.20 | 44014 |
| 2025-07-28 | 42.42 | $15.19 | 80300 |
| 2025-07-25 | 39.33 | $15.14 | 43500 |
| 2025-07-24 | 37.41 | $15.11 | 36600 |
| 2025-07-23 | 37.41 | $15.11 | 77843 |
| 2025-07-22 | 39.28 | $15.16 | 70618 |
| 2025-07-21 | 35.61 | $15.10 | 93100 |
| 2025-07-18 | 36.66 | $15.13 | 54328 |
| 2025-07-17 | 37.36 | $15.15 | 123600 |
| 2025-07-16 | 36.21 | $15.13 | 121210 |
| 2025-07-15 | 40.86 | $15.26 | 112200 |
| 2025-07-14 | 41.64 | $15.28 | 174200 |
| 2025-07-11 | 43.21 | $15.32 | 59145 |
| 2025-07-10 | 43.21 | $15.32 | 114000 |
| 2025-07-09 | 43.58 | $15.33 | 128506 |
| 2025-07-08 | 42.16 | $15.30 | 89800 |
| 2025-07-07 | 42.85 | $15.32 | 59438 |
| 2025-07-03 | 44.55 | $15.37 | 104900 |
| 2025-07-02 | 45.24 | $15.39 | 96223 |
| 2025-07-01 | 45.91 | $15.41 | 120700 |
| 2025-06-30 | 44.74 | $15.38 | 187621 |
| 2025-06-27 | 46.65 | $15.44 | 174800 |
| 2025-06-26 | 51.53 | $15.58 | 69500 |
| 2025-06-25 | 47.02 | $15.46 | 48218 |
| 2025-06-24 | 47.37 | $15.47 | 102800 |
| 2025-06-23 | 45.84 | $15.43 | 29500 |
| 2025-06-20 | 47.14 | $15.47 | 67700 |
| 2025-06-18 | 49.13 | $15.53 | 68620 |
| 2025-06-17 | 54.59 | $15.68 | 48345 |
| 2025-06-16 | 57.42 | $15.75 | 58501 |
| 2025-06-13 | 52.77 | $15.61 | 22000 |
| 2025-06-12 | 52.42 | $15.60 | 45527 |
| 2025-06-11 | 53.17 | $15.62 | 84000 |
| 2025-06-10 | 49.36 | $15.51 | 62905 |
| 2025-06-09 | 49.71 | $15.52 | 64000 |
| 2025-06-06 | 52.91 | $15.61 | 23900 |
| 2025-06-05 | 56.36 | $15.70 | 86817 |
| 2025-06-04 | 55.44 | $15.67 | 48200 |
| 2025-06-03 | 55.14 | $15.66 | 45638 |
| 2025-06-02 | 58.11 | $15.74 | 109623 |
| 2025-05-30 | 55.25 | $15.64 | 42129 |
| 2025-05-29 | 54.06 | $15.60 | 29100 |
| 2025-05-28 | 48.88 | $15.44 | 41501 |
| 2025-05-27 | 51.28 | $15.51 | 40600 |
| 2025-05-23 | 48.90 | $15.44 | 21813 |
| 2025-05-22 | 44.07 | $15.31 | 51500 |
| 2025-05-21 | 48.05 | $15.43 | 89300 |
| 2025-05-20 | 50.21 | $15.49 | 62500 |
| 2025-05-19 | 50.21 | $15.49 | 42200 |
| 2025-05-16 | 50.55 | $15.50 | 32100 |
| 2025-05-15 | 48.21 | $15.43 | 205400 |
| 2025-05-14 | 45.41 | $15.35 | 44146 |
| 2025-05-13 | 46.91 | $15.40 | 120738 |
| 2025-05-12 | 52.55 | $15.57 | 27600 |
| 2025-05-09 | 50.21 | $15.50 | 11700 |
| 2025-05-08 | 53.05 | $15.58 | 50334 |
| 2025-05-07 | 52.73 | $15.57 | 45000 |
| 2025-05-06 | 49.49 | $15.47 | 67946 |
| 2025-05-05 | 52.58 | $15.56 | 57700 |
| 2025-05-02 | 52.58 | $15.56 | 40529 |
| 2025-05-01 | 49.41 | $15.46 | 99115 |
| 2025-04-30 | 52.05 | $15.54 | 43900 |
| 2025-04-29 | 53.41 | $15.58 | 55800 |
| 2025-04-28 | 53.12 | $15.57 | 81415 |
| 2025-04-25 | 50.17 | $15.47 | 51800 |
| 2025-04-24 | 48.32 | $15.41 | 39000 |
| 2025-04-23 | 48.89 | $15.43 | 96216 |
| 2025-04-22 | 44.50 | $15.29 | 32400 |
| 2025-04-21 | 42.14 | $15.22 | 61617 |
| 2025-04-17 | 44.45 | $15.31 | 32615 |
| 2025-04-16 | 40.31 | $15.19 | 55021 |
| 2025-04-15 | 45.10 | $15.37 | 30000 |
| 2025-04-14 | 44.40 | $15.35 | 37813 |
| 2025-04-11 | 40.45 | $15.24 | 63500 |
| 2025-04-10 | 38.94 | $15.20 | 138300 |
| 2025-04-09 | 46.13 | $15.46 | 151100 |
| 2025-04-08 | 32.48 | $15.16 | 113800 |
| 2025-04-07 | 29.06 | $15.10 | 118933 |
| 2025-04-04 | 33.95 | $15.28 | 427334 |
| 2025-04-03 | 46.30 | $15.58 | 110046 |
| 2025-04-02 | 53.02 | $15.69 | 35100 |
| 2025-04-01 | 48.51 | $15.62 | 66400 |
| 2025-03-31 | 49.15 | $15.63 | 58102 |
| 2025-03-28 | 48.50 | $15.62 | 67341 |
| 2025-03-27 | 45.19 | $15.57 | 35900 |
| 2025-03-26 | 45.75 | $15.58 | 35105 |
| 2025-03-25 | 46.29 | $15.59 | 55731 |
| 2025-03-24 | 43.08 | $15.54 | 32106 |
| 2025-03-21 | 46.23 | $15.60 | 24800 |
| 2025-03-20 | 46.23 | $15.60 | 19047 |
| 2025-03-19 | 46.75 | $15.61 | 24800 |
| 2025-03-18 | 51.07 | $15.69 | 54412 |
| 2025-03-17 | 49.97 | $15.67 | 84432 |
| 2025-03-14 | 53.39 | $15.73 | 33724 |
| 2025-03-13 | 47.73 | $15.63 | 42307 |
| 2025-03-12 | 50.65 | $15.68 | 41100 |
| 2025-03-11 | 51.24 | $15.69 | 23711 |
| 2025-03-10 | 48.36 | $15.64 | 47134 |
| 2025-03-07 | 48.91 | $15.65 | 30200 |
| 2025-03-06 | 51.70 | $15.70 | 42814 |
| 2025-03-05 | 52.85 | $15.72 | 32037 |
| 2025-03-04 | 50.23 | $15.67 | 33909 |
| 2025-03-03 | 53.03 | $15.72 | 68600 |
| 2025-02-28 | 54.18 | $15.74 | 31700 |
| 2025-02-27 | 48.33 | $15.63 | 81900 |
| 2025-02-26 | 46.56 | $15.60 | 52241 |
| 2025-02-25 | 46.56 | $15.60 | 41547 |
| 2025-02-24 | 48.05 | $15.63 | 92800 |
| 2025-02-21 | 51.69 | $15.70 | 33900 |
| 2025-02-20 | 47.94 | $15.63 | 26422 |
| 2025-02-19 | 50.61 | $15.68 | 39000 |
| 2025-02-18 | 55.93 | $15.77 | 29400 |
| 2025-02-14 | 55.44 | $15.76 | 24300 |
| 2025-02-13 | 51.84 | $15.69 | 90618 |
| 2025-02-12 | 61.23 | $15.83 | 40700 |
| 2025-02-11 | 62.78 | $15.85 | 67700 |
| 2025-02-10 | 62.33 | $15.84 | 37345 |
| 2025-02-07 | 63.05 | $15.85 | 17500 |
| 2025-02-06 | 61.34 | $15.81 | 46800 |
| 2025-02-05 | 64.91 | $15.86 | 50200 |
| 2025-02-04 | 62.42 | $15.80 | 52230 |
| 2025-02-03 | 59.70 | $15.74 | 57127 |
| 2025-01-31 | 59.70 | $15.74 | 76700 |
| 2025-01-30 | 56.37 | $15.67 | 16143 |
| 2025-01-29 | 53.23 | $15.61 | 35900 |
| 2025-01-28 | 57.85 | $15.68 | 22800 |
| 2025-01-27 | 57.85 | $15.68 | 20200 |
| 2025-01-24 | 53.70 | $15.60 | 61900 |
| 2025-01-23 | 52.60 | $15.58 | 46145 |
| 2025-01-22 | 53.20 | $15.59 | 46800 |
| 2025-01-21 | 50.50 | $15.54 | 77210 |
| 2025-01-17 | 52.82 | $15.58 | 28300 |
| 2025-01-16 | 52.82 | $15.58 | 23400 |
| 2025-01-15 | 58.24 | $15.67 | 90902 |
| 2025-01-14 | 57.31 | $15.65 | 44343 |
| 2025-01-13 | 55.44 | $15.61 | 218806 |
| 2025-01-10 | 51.93 | $15.54 | 101800 |
| 2025-01-08 | 53.06 | $15.56 | 36810 |
| 2025-01-07 | 52.07 | $15.54 | 113925 |
| 2025-01-06 | 52.60 | $15.55 | 92305 |
| 2025-01-03 | 50.69 | $15.51 | 25313 |
| 2025-01-02 | 50.69 | $15.51 | 33200 |
| 2024-12-31 | 50.24 | $15.50 | 87613 |
| 2024-12-30 | 44.97 | $15.39 | 40600 |
| 2024-12-27 | 44.47 | $15.38 | 42515 |
| 2024-12-26 | 48.74 | $15.48 | 44800 |
| 2024-12-24 | 47.29 | $15.45 | 41200 |
| 2024-12-23 | 44.84 | $15.40 | 56441 |
| 2024-12-20 | 42.81 | $15.36 | 47907 |
| 2024-12-19 | 39.65 | $15.30 | 56400 |
| 2024-12-18 | 42.63 | $15.38 | 118623 |
| 2024-12-17 | 51.35 | $15.57 | 34218 |
| 2024-12-16 | 59.22 | $15.70 | 46305 |
| 2024-12-13 | 62.00 | $15.74 | 82200 |
| 2024-12-12 | 60.69 | $15.71 | 126600 |
| 2024-12-11 | 60.69 | $15.71 | 42947 |
| 2024-12-10 | 59.85 | $15.69 | 101613 |
| 2024-12-09 | 58.60 | $15.66 | 64019 |
| 2024-12-06 | 55.52 | $15.59 | 37600 |
| 2024-12-05 | 54.13 | $15.56 | 55108 |
| 2024-12-04 | 53.67 | $15.55 | 50718 |
| 2024-12-03 | 52.78 | $15.53 | 36700 |
| 2024-12-02 | 51.44 | $15.50 | 64900 |
| 2024-11-29 | 49.16 | $15.45 | 83500 |
| 2024-11-27 | 47.76 | $15.42 | 61100 |
| 2024-11-26 | 46.83 | $15.40 | 148921 |
| 2024-11-25 | 48.47 | $15.44 | 38542 |
| 2024-11-22 | 48.47 | $15.44 | 105140 |
| 2024-11-21 | 42.09 | $15.30 | 57822 |
| 2024-11-20 | 43.18 | $15.33 | 80800 |
| 2024-11-19 | 43.18 | $15.33 | 42609 |
| 2024-11-18 | 40.88 | $15.28 | 22622 |
| 2024-11-15 | 39.96 | $15.26 | 44900 |
| 2024-11-14 | 41.82 | $15.32 | 57500 |
| 2024-11-13 | 44.44 | $15.40 | 46927 |
| 2024-11-12 | 48.40 | $15.51 | 30315 |
| 2024-11-11 | 51.16 | $15.58 | 71319 |
| 2024-11-08 | 52.37 | $15.61 | 83200 |
| 2024-11-07 | 47.21 | $15.48 | 42721 |
| 2024-11-06 | 46.79 | $15.47 | 94439 |
| 2024-11-05 | 45.13 | $15.43 | 38929 |
| 2024-11-04 | 42.12 | $15.36 | 42900 |
| 2024-11-01 | 38.94 | $15.29 | 114200 |
| 2024-10-31 | 41.74 | $15.38 | 99841 |
| 2024-10-30 | 36.43 | $15.27 | 31737 |
| 2024-10-29 | 31.00 | $15.17 | 92038 |
| 2024-10-28 | 34.34 | $15.29 | 38428 |
| 2024-10-25 | 34.64 | $15.30 | 38600 |
| 2024-10-24 | 36.74 | $15.37 | 70200 |
| 2024-10-23 | 31.67 | $15.28 | 77400 |
| 2024-10-22 | 33.66 | $15.35 | 70000 |
| 2024-10-21 | 30.70 | $15.30 | 421604 |
| 2024-10-18 | 36.60 | $15.49 | 81543 |
| 2024-10-17 | 37.32 | $15.51 | 20300 |
| 2024-10-16 | 40.32 | $15.59 | 81100 |
| 2024-10-15 | 43.21 | $15.66 | 61232 |
| 2024-10-14 | 43.21 | $15.66 | 27211 |
| 2024-10-11 | 44.03 | $15.68 | 32900 |
| 2024-10-10 | 45.66 | $15.72 | 34700 |
| 2024-10-09 | 43.68 | $15.68 | 62443 |
| 2024-10-08 | 43.68 | $15.68 | 37422 |
| 2024-10-07 | 45.55 | $15.73 | 58400 |
| 2024-10-04 | 52.40 | $15.89 | 48002 |
| 2024-10-03 | 50.18 | $15.84 | 51000 |
| 2024-10-02 | 51.09 | $15.86 | 41846 |
| 2024-10-01 | 51.53 | $15.87 | 76745 |
| 2024-09-30 | 49.45 | $15.82 | 72623 |
| 2024-09-27 | 51.55 | $15.87 | 37502 |
| 2024-09-26 | 48.20 | $15.79 | 70700 |
| 2024-09-25 | 50.27 | $15.84 | 52000 |
| 2024-09-24 | 49.86 | $15.83 | 69937 |
| 2024-09-23 | 51.46 | $15.87 | 108000 |
| 2024-09-20 | 56.17 | $15.98 | 59937 |
| 2024-09-19 | 58.97 | $16.04 | 167100 |
| 2024-09-18 | 58.97 | $16.04 | 121611 |
| 2024-09-17 | 58.35 | $16.02 | 143500 |
| 2024-09-16 | 63.39 | $16.13 | 53918 |
| 2024-09-13 | 61.37 | $16.06 | 43022 |
| 2024-09-12 | 60.48 | $16.03 | 76900 |
| 2024-09-11 | 60.48 | $16.03 | 39400 |
| 2024-09-10 | 58.17 | $15.95 | 21637 |
| 2024-09-09 | 62.05 | $16.04 | 49900 |
| 2024-09-06 | 61.51 | $16.02 | 102000 |
| 2024-09-05 | 60.98 | $16.00 | 54733 |
| 2024-09-04 | 58.54 | $15.91 | 17300 |
| 2024-09-03 | 56.54 | $15.84 | 44523 |
| 2024-08-30 | 55.07 | $15.79 | 136520 |
| 2024-08-29 | 60.53 | $15.93 | 80100 |
| 2024-08-28 | 57.37 | $15.82 | 31135 |
| 2024-08-27 | 56.77 | $15.80 | 28000 |
| 2024-08-26 | 57.15 | $15.81 | 61318 |
| 2024-08-23 | 58.27 | $15.84 | 29144 |
| 2024-08-22 | 56.10 | $15.76 | 49700 |
| 2024-08-21 | 56.10 | $15.76 | 36526 |
| 2024-08-20 | 55.32 | $15.73 | 34200 |
| 2024-08-19 | 54.55 | $15.70 | 35200 |
| 2024-08-16 | 59.07 | $15.84 | 23700 |
| 2024-08-15 | 55.57 | $15.70 | 64829 |
| 2024-08-14 | 55.89 | $15.71 | 30300 |
| 2024-08-13 | 57.16 | $15.75 | 31900 |
| 2024-08-12 | 54.72 | $15.65 | 31400 |
| 2024-08-09 | 58.18 | $15.76 | 35664 |
| 2024-08-08 | 55.77 | $15.66 | 27236 |
| 2024-08-07 | 53.74 | $15.58 | 40500 |
| 2024-08-06 | 56.19 | $15.66 | 19100 |
| 2024-08-05 | 53.68 | $15.56 | 99301 |
| 2024-08-02 | 62.91 | $15.83 | 66700 |
| 2024-08-01 | 59.74 | $15.70 | 30800 |
| 2024-07-31 | 57.07 | $15.60 | 42240 |
| 2024-07-30 | 57.43 | $15.61 | 36800 |
| 2024-07-29 | 54.10 | $15.49 | 55700 |
| 2024-07-26 | 56.92 | $15.57 | 25235 |
| 2024-07-25 | 55.55 | $15.52 | 16642 |
| 2024-07-24 | 53.87 | $15.46 | 20809 |
| 2024-07-23 | 54.85 | $15.49 | 16700 |
| 2024-07-22 | 50.56 | $15.34 | 39645 |
| 2024-07-19 | 54.85 | $15.47 | 18601 |
| 2024-07-18 | 53.70 | $15.43 | 21200 |
| 2024-07-17 | 56.07 | $15.50 | 31203 |
| 2024-07-16 | 68.36 | $15.80 | 88300 |
| 2024-07-15 | 63.26 | $15.60 | 40100 |
| 2024-07-12 | 65.78 | $15.65 | 51900 |
| 2024-07-11 | 64.98 | $15.62 | 49702 |
| 2024-07-10 | 62.50 | $15.53 | 19400 |
| 2024-07-09 | 66.48 | $15.61 | 48148 |
| 2024-07-08 | 61.54 | $15.44 | 30400 |
| 2024-07-05 | 67.66 | $15.55 | 35244 |
| 2024-07-03 | 65.28 | $15.47 | 11600 |
| 2024-07-02 | 61.94 | $15.37 | 17718 |
| 2024-07-01 | 60.12 | $15.32 | 38044 |
| 2024-06-28 | 62.39 | $15.36 | 99201 |
| 2024-06-27 | 56.99 | $15.22 | 67400 |
| 2024-06-26 | 51.83 | $15.11 | 28700 |
| 2024-06-25 | 52.38 | $15.12 | 17200 |
| 2024-06-24 | 50.91 | $15.09 | 18116 |
| 2024-06-21 | 51.92 | $15.11 | 20122 |
| 2024-06-20 | 51.00 | $15.09 | 24914 |
| 2024-06-18 | 49.14 | $15.05 | 36600 |
| 2024-06-17 | 50.04 | $15.07 | 17600 |
| 2024-06-14 | 50.04 | $15.07 | 33114 |
| 2024-06-13 | 50.04 | $15.07 | 50500 |
| 2024-06-12 | 50.84 | $15.09 | 18933 |
| 2024-06-11 | 50.84 | $15.09 | 52233 |
| 2024-06-10 | 46.61 | $14.98 | 201700 |
| 2024-06-07 | 52.46 | $15.13 | 41100 |
| 2024-06-06 | 56.99 | $15.23 | 73200 |
| 2024-06-05 | 52.73 | $15.12 | 36400 |
| 2024-06-04 | 51.48 | $15.09 | 38414 |
| 2024-06-03 | 48.92 | $15.03 | 62023 |
| 2024-05-31 | 48.92 | $15.03 | 42739 |
| 2024-05-30 | 45.45 | $14.95 | 45924 |
| 2024-05-29 | 39.07 | $14.82 | 28916 |
| 2024-05-28 | 43.54 | $14.94 | 42931 |
| 2024-05-24 | 46.48 | $15.01 | 58300 |
| 2024-05-23 | 44.44 | $14.97 | 42400 |
| 2024-05-22 | 49.86 | $15.09 | 41738 |
| 2024-05-21 | 52.38 | $15.14 | 30230 |
| 2024-05-20 | 51.92 | $15.13 | 24435 |
| 2024-05-17 | 53.40 | $15.16 | 27707 |
| 2024-05-16 | 53.89 | $15.17 | 48300 |
| 2024-05-15 | 51.80 | $15.12 | 29400 |
| 2024-05-14 | 54.62 | $15.18 | 33935 |
| 2024-05-13 | 55.09 | $15.19 | 23140 |
| 2024-05-10 | 55.09 | $15.19 | 38033 |
| 2024-05-09 | 54.74 | $15.18 | 30917 |
| 2024-05-08 | 55.57 | $15.20 | 26000 |
| 2024-05-07 | 55.97 | $15.21 | 29738 |
| 2024-05-06 | 58.40 | $15.27 | 39500 |
| 2024-05-03 | 57.53 | $15.24 | 65513 |
| 2024-05-02 | 46.04 | $14.92 | 128531 |
| 2024-05-01 | 50.06 | $15.02 | 33600 |
| 2024-04-30 | 44.53 | $14.90 | 38600 |
| 2024-04-29 | 44.93 | $14.91 | 29700 |
| 2024-04-26 | 46.09 | $14.94 | 39314 |
| 2024-04-25 | 42.82 | $14.87 | 58900 |
| 2024-04-24 | 42.82 | $14.87 | 43200 |
| 2024-04-23 | 43.15 | $14.88 | 47025 |
| 2024-04-22 | 40.01 | $14.81 | 58218 |
| 2024-04-19 | 35.66 | $14.72 | 33100 |
| 2024-04-18 | 38.30 | $14.81 | 95120 |
| 2024-04-17 | 29.49 | $14.65 | 180700 |
| 2024-04-16 | 29.49 | $14.65 | 62070 |
| 2024-04-15 | 28.91 | $14.64 | 79900 |
| 2024-04-12 | 31.86 | $14.76 | 83820 |
| 2024-04-11 | 35.60 | $14.89 | 107000 |
| 2024-04-10 | 40.45 | $15.03 | 60441 |
| 2024-04-09 | 45.04 | $15.14 | 38500 |
| 2024-04-08 | 49.92 | $15.24 | 31711 |
| 2024-04-05 | 48.87 | $15.22 | 37603 |
| 2024-04-04 | 53.11 | $15.30 | 42613 |
| 2024-04-03 | 52.12 | $15.28 | 37025 |
| 2024-04-02 | 52.65 | $15.29 | 56800 |
| 2024-04-01 | 55.87 | $15.35 | 30800 |
| 2024-03-28 | 59.93 | $15.42 | 67000 |
| 2024-03-27 | 56.03 | $15.33 | 23400 |
| 2024-03-26 | 50.98 | $15.23 | 48410 |
| 2024-03-25 | 50.98 | $15.23 | 57400 |
| 2024-03-22 | 52.06 | $15.25 | 64300 |
| 2024-03-21 | 47.88 | $15.17 | 79300 |
| 2024-03-20 | 52.21 | $15.25 | 83900 |
| 2024-03-19 | 52.21 | $15.25 | 28246 |
| 2024-03-18 | 51.21 | $15.23 | 25900 |
| 2024-03-15 | 50.72 | $15.22 | 25700 |
| 2024-03-14 | 53.25 | $15.27 | 72800 |
| 2024-03-13 | 54.81 | $15.30 | 41542 |
| 2024-03-12 | 53.96 | $15.28 | 50805 |
| 2024-03-11 | 49.42 | $15.18 | 51600 |
| 2024-03-08 | 48.46 | $15.16 | 89510 |
| 2024-03-07 | 53.28 | $15.26 | 53447 |
| 2024-03-06 | 50.96 | $15.21 | 52402 |
| 2024-03-05 | 49.54 | $15.18 | 45811 |
| 2024-03-04 | 50.47 | $15.20 | 42600 |
| 2024-03-01 | 52.82 | $15.25 | 57800 |
| 2024-02-29 | 51.53 | $15.22 | 50113 |
| 2024-02-28 | 49.79 | $15.18 | 55641 |
| 2024-02-27 | 45.12 | $15.08 | 39322 |
| 2024-02-26 | 45.52 | $15.09 | 33100 |
| 2024-02-23 | 45.91 | $15.10 | 49505 |
| 2024-02-22 | 44.09 | $15.06 | 43200 |
| 2024-02-21 | 44.09 | $15.06 | 53800 |
| 2024-02-20 | 45.12 | $15.09 | 34131 |
| 2024-02-16 | 46.14 | $15.12 | 24400 |
| 2024-02-15 | 45.75 | $15.11 | 36141 |
| 2024-02-14 | 43.42 | $15.05 | 55500 |
| 2024-02-13 | 45.92 | $15.13 | 75311 |
| 2024-02-12 | 50.01 | $15.25 | 43743 |
| 2024-02-09 | 48.93 | $15.22 | 90600 |
| 2024-02-08 | 53.71 | $15.35 | 26500 |
| 2024-02-07 | 59.21 | $15.48 | 114300 |
| 2024-02-06 | 58.90 | $15.47 | 129900 |
| 2024-02-05 | 52.82 | $15.29 | 63900 |
| 2024-02-02 | 56.81 | $15.38 | 55700 |
| 2024-02-01 | 58.21 | $15.41 | 84300 |
| 2024-01-31 | 58.66 | $15.42 | 88800 |
| 2024-01-30 | 58.04 | $15.40 | 46800 |
| 2024-01-29 | 57.74 | $15.39 | 88700 |
| 2024-01-26 | 58.54 | $15.41 | 87806 |
| 2024-01-25 | 54.97 | $15.29 | 110800 |
| 2024-01-24 | 53.38 | $15.24 | 83700 |
| 2024-01-23 | 51.42 | $15.18 | 65926 |
| 2024-01-22 | 53.19 | $15.23 | 29400 |
| 2024-01-19 | 49.92 | $15.13 | 65727 |
| 2024-01-18 | 50.94 | $15.16 | 35813 |
| 2024-01-17 | 51.60 | $15.18 | 52834 |
| 2024-01-16 | 55.00 | $15.28 | 46802 |
| 2024-01-12 | 61.13 | $15.44 | 50836 |
| 2024-01-11 | 61.13 | $15.44 | 43500 |
| 2024-01-10 | 61.90 | $15.46 | 96000 |
| 2024-01-09 | 61.20 | $15.43 | 131300 |
| 2024-01-08 | 64.20 | $15.51 | 37500 |
| 2024-01-05 | 62.22 | $15.42 | 55142 |
| 2024-01-04 | 61.78 | $15.40 | 55300 |
| 2024-01-03 | 62.12 | $15.41 | 38502 |
| 2024-01-02 | 58.81 | $15.26 | 71936 |
| 2023-12-29 | 61.90 | $15.35 | 158600 |
| 2023-12-28 | 62.59 | $15.37 | 51347 |
| 2023-12-27 | 61.57 | $15.32 | 62600 |
| 2023-12-26 | 63.55 | $15.38 | 42100 |
| 2023-12-22 | 61.59 | $15.28 | 47646 |
| 2023-12-21 | 70.59 | $15.53 | 122024 |
| 2023-12-20 | 68.68 | $15.42 | 126800 |
| 2023-12-19 | 67.77 | $15.37 | 85329 |
| 2023-12-18 | 68.91 | $15.40 | 103300 |
| 2023-12-15 | 68.41 | $15.37 | 220424 |
| 2023-12-14 | 67.06 | $15.29 | 104300 |
| 2023-12-13 | 64.54 | $15.15 | 129140 |
| 2023-12-12 | 62.80 | $15.06 | 103800 |
| 2023-12-11 | 69.25 | $15.24 | 95405 |
| 2023-12-08 | 68.39 | $15.19 | 104600 |
| 2023-12-07 | 65.67 | $15.04 | 100523 |
| 2023-12-06 | 60.49 | $14.80 | 36948 |
| 2023-12-05 | 61.97 | $14.84 | 76400 |
| 2023-12-04 | 60.83 | $14.79 | 38748 |
| 2023-12-01 | 61.53 | $14.81 | 60618 |
| 2023-11-30 | 60.45 | $14.76 | 49800 |
| 2023-11-29 | 59.37 | $14.71 | 64500 |
| 2023-11-28 | 55.18 | $14.53 | 50500 |
| 2023-11-27 | 57.36 | $14.60 | 39347 |
| 2023-11-24 | 57.99 | $14.62 | 20800 |
| 2023-11-22 | 59.85 | $14.68 | 66646 |
| 2023-11-21 | 53.75 | $14.42 | 39232 |
| 2023-11-20 | 54.35 | $14.44 | 23900 |
| 2023-11-17 | 54.64 | $14.45 | 52607 |
| 2023-11-16 | 52.97 | $14.38 | 55511 |
| 2023-11-15 | 51.51 | $14.32 | 44000 |
| 2023-11-14 | 52.28 | $14.35 | 46337 |
| 2023-11-13 | 49.40 | $14.23 | 71600 |
| 2023-11-10 | 47.40 | $14.15 | 35000 |
| 2023-11-09 | 48.54 | $14.20 | 55900 |
| 2023-11-08 | 47.58 | $14.16 | 41901 |
| 2023-11-07 | 48.44 | $14.20 | 69603 |
| 2023-11-06 | 45.64 | $14.08 | 149219 |
| 2023-11-03 | 53.18 | $14.41 | 73935 |
| 2023-11-02 | 57.56 | $14.57 | 111401 |
| 2023-11-01 | 47.56 | $14.18 | 56400 |
| 2023-10-31 | 42.25 | $14.02 | 132108 |
| 2023-10-30 | 40.47 | $13.97 | 57205 |
| 2023-10-27 | 41.95 | $14.03 | 90300 |
| 2023-10-26 | 38.00 | $13.92 | 65049 |
| 2023-10-25 | 39.87 | $14.00 | 78700 |
| 2023-10-24 | 34.91 | $13.87 | 112700 |
| 2023-10-23 | 38.13 | $14.01 | 55400 |
| 2023-10-20 | 45.19 | $14.26 | 66200 |
| 2023-10-19 | 43.60 | $14.22 | 112500 |
| 2023-10-18 | 45.81 | $14.29 | 70836 |
| 2023-10-17 | 46.13 | $14.30 | 41141 |
| 2023-10-16 | 50.07 | $14.42 | 32500 |
| 2023-10-13 | 49.39 | $14.40 | 32800 |
| 2023-10-12 | 48.03 | $14.36 | 45213 |
| 2023-10-11 | 52.73 | $14.50 | 50435 |
| 2023-10-10 | 54.92 | $14.56 | 78000 |
| 2023-10-09 | 52.08 | $14.47 | 69700 |
| 2023-10-06 | 51.77 | $14.46 | 58049 |
| 2023-10-05 | 51.77 | $14.46 | 52900 |
| 2023-10-04 | 53.04 | $14.50 | 43600 |
| 2023-10-03 | 47.50 | $14.32 | 114700 |
| 2023-10-02 | 49.67 | $14.39 | 37704 |
| 2023-09-29 | 56.28 | $14.58 | 86900 |
| 2023-09-28 | 51.07 | $14.42 | 43400 |
| 2023-09-27 | 51.07 | $14.42 | 72037 |
| 2023-09-26 | 50.06 | $14.39 | 49718 |
| 2023-09-25 | 52.10 | $14.45 | 54100 |
| 2023-09-22 | 54.93 | $14.53 | 38800 |
| 2023-09-21 | 51.49 | $14.42 | 58620 |
| 2023-09-20 | 53.25 | $14.47 | 79100 |
| 2023-09-19 | 52.94 | $14.46 | 85200 |
| 2023-09-18 | 54.99 | $14.52 | 93820 |
| 2023-09-15 | 52.36 | $14.43 | 174700 |
| 2023-09-14 | 50.22 | $14.36 | 118093 |
| 2023-09-13 | 43.29 | $14.16 | 36800 |
| 2023-09-12 | 51.05 | $14.39 | 15325 |
| 2023-09-11 | 46.71 | $14.28 | 27331 |
| 2023-09-08 | 48.18 | $14.32 | 12200 |
| 2023-09-07 | 48.55 | $14.33 | 19000 |
| 2023-09-06 | 44.56 | $14.23 | 35544 |
| 2023-09-05 | 50.51 | $14.39 | 22900 |
| 2023-09-01 | 51.74 | $14.42 | 63900 |
| 2023-08-31 | 45.90 | $14.28 | 58907 |
| 2023-08-30 | 46.28 | $14.29 | 37425 |
| 2023-08-29 | 43.62 | $14.23 | 33349 |
| 2023-08-28 | 42.26 | $14.20 | 77700 |
| 2023-08-25 | 40.91 | $14.17 | 40821 |
| 2023-08-24 | 39.56 | $14.14 | 53700 |
| 2023-08-23 | 40.44 | $14.17 | 42428 |
| 2023-08-22 | 40.02 | $14.16 | 34616 |
| 2023-08-21 | 38.37 | $14.12 | 57836 |
| 2023-08-18 | 41.05 | $14.22 | 57342 |
| 2023-08-17 | 41.32 | $14.23 | 96100 |
| 2023-08-16 | 47.00 | $14.42 | 57200 |
| 2023-08-15 | 52.00 | $14.56 | 70749 |
| 2023-08-14 | 54.76 | $14.63 | 36400 |
| 2023-08-11 | 55.56 | $14.65 | 33329 |
| 2023-08-10 | 55.56 | $14.65 | 22618 |
| 2023-08-09 | 51.03 | $14.51 | 13300 |
| 2023-08-08 | 52.49 | $14.55 | 74835 |
| 2023-08-07 | 49.77 | $14.47 | 24636 |
| 2023-08-04 | 46.88 | $14.39 | 17300 |
| 2023-08-03 | 46.88 | $14.39 | 22014 |
| 2023-08-02 | 48.13 | $14.43 | 30000 |
| 2023-08-01 | 48.44 | $14.44 | 64900 |
| 2023-07-31 | 46.49 | $14.38 | 163400 |
| 2023-07-28 | 46.49 | $14.38 | 38900 |
| 2023-07-27 | 42.60 | $14.26 | 57703 |
| 2023-07-26 | 45.20 | $14.36 | 37100 |
| 2023-07-25 | 42.18 | $14.27 | 43613 |
| 2023-07-24 | 43.18 | $14.31 | 166847 |
| 2023-07-21 | 44.44 | $14.36 | 48706 |
| 2023-07-20 | 41.18 | $14.26 | 71407 |
| 2023-07-19 | 45.78 | $14.44 | 32236 |
| 2023-07-18 | 45.78 | $14.44 | 41840 |
| 2023-07-17 | 46.04 | $14.45 | 34200 |
| 2023-07-14 | 44.25 | $14.39 | 46200 |
| 2023-07-13 | 45.44 | $14.44 | 155100 |
| 2023-07-12 | 55.70 | $14.80 | 29400 |
| 2023-07-11 | 56.72 | $14.83 | 31027 |
| 2023-07-10 | 59.10 | $14.90 | 46000 |
| 2023-07-07 | 54.71 | $14.73 | 36100 |
| 2023-07-06 | 51.81 | $14.63 | 33900 |
| 2023-07-05 | 55.88 | $14.75 | 49628 |
| 2023-07-03 | 49.62 | $14.55 | 18400 |
| 2023-06-30 | 48.22 | $14.51 | 32800 |
| 2023-06-29 | 47.18 | $14.48 | 31102 |
| 2023-06-28 | 47.18 | $14.48 | 39611 |
| 2023-06-27 | 48.35 | $14.52 | 29507 |
| 2023-06-26 | 47.10 | $14.48 | 24400 |
| 2023-06-23 | 49.37 | $14.56 | 55800 |
| 2023-06-22 | 43.56 | $14.38 | 27340 |
| 2023-06-21 | 43.21 | $14.37 | 47617 |
| 2023-06-20 | 43.72 | $14.39 | 36100 |
| 2023-06-16 | 47.70 | $14.54 | 33000 |
| 2023-06-15 | 47.40 | $14.53 | 49702 |
| 2023-06-14 | 49.02 | $14.59 | 39835 |
| 2023-06-13 | 49.02 | $14.59 | 51200 |
| 2023-06-12 | 51.96 | $14.70 | 32000 |
| 2023-06-09 | 49.88 | $14.62 | 24500 |
| 2023-06-08 | 51.20 | $14.67 | 77300 |
| 2023-06-07 | 56.27 | $14.85 | 13000 |
| 2023-06-06 | 53.86 | $14.75 | 20300 |
| 2023-06-05 | 55.01 | $14.79 | 39147 |
| 2023-06-02 | 64.90 | $15.09 | 54542 |
| 2023-06-01 | 63.01 | $15.00 | 45145 |
| 2023-05-31 | 61.70 | $14.94 | 47120 |
| 2023-05-30 | 59.66 | $14.85 | 33339 |
| 2023-05-26 | 53.97 | $14.63 | 50610 |
| 2023-05-25 | 51.93 | $14.56 | 34100 |
| 2023-05-24 | 51.63 | $14.55 | 51843 |
| 2023-05-23 | 53.49 | $14.61 | 54200 |
| 2023-05-22 | 55.05 | $14.66 | 26916 |
| 2023-05-19 | 54.54 | $14.64 | 26500 |
| 2023-05-18 | 53.30 | $14.59 | 18024 |
| 2023-05-17 | 54.72 | $14.64 | 60100 |
| 2023-05-16 | 51.78 | $14.52 | 32600 |
| 2023-05-15 | 52.32 | $14.54 | 15522 |
| 2023-05-12 | 51.12 | $14.49 | 20500 |
| 2023-05-11 | 52.90 | $14.56 | 61401 |
| 2023-05-10 | 47.71 | $14.35 | 22045 |
| 2023-05-09 | 48.43 | $14.38 | 16100 |
| 2023-05-08 | 50.12 | $14.45 | 28400 |
| 2023-05-05 | 57.13 | $14.71 | 29416 |
| 2023-05-04 | 48.75 | $14.39 | 28100 |
| 2023-05-03 | 46.25 | $14.31 | 58408 |
| 2023-05-02 | 43.64 | $14.23 | 21200 |
| 2023-05-01 | 43.89 | $14.24 | 102000 |
| 2023-04-28 | 48.72 | $14.42 | 30400 |
| 2023-04-27 | 48.42 | $14.41 | 21616 |
| 2023-04-26 | 47.25 | $14.37 | 20449 |
| 2023-04-25 | 48.56 | $14.42 | 43702 |
| 2023-04-24 | 45.09 | $14.30 | 27000 |
| 2023-04-21 | 45.58 | $14.32 | 9700 |
| 2023-04-20 | 48.04 | $14.42 | 22300 |
| 2023-04-19 | 48.79 | $14.45 | 35900 |
| 2023-04-18 | 46.12 | $14.35 | 59100 |
| 2023-04-17 | 41.80 | $14.20 | 28632 |
| 2023-04-14 | 42.02 | $14.21 | 38500 |
| 2023-04-13 | 48.08 | $14.47 | 41200 |
| 2023-04-12 | 45.19 | $14.37 | 27218 |
| 2023-04-11 | 45.92 | $14.40 | 21100 |
| 2023-04-10 | 48.13 | $14.49 | 13624 |
| 2023-04-06 | 48.87 | $14.52 | 28039 |
| 2023-04-05 | 49.36 | $14.54 | 18807 |
| 2023-04-04 | 46.33 | $14.42 | 23702 |
| 2023-04-03 | 46.77 | $14.44 | 93914 |
| 2023-03-31 | 39.65 | $14.18 | 69200 |
| 2023-03-30 | 36.21 | $14.07 | 202800 |
| 2023-03-29 | 38.08 | $14.17 | 32700 |
| 2023-03-28 | 35.55 | $14.09 | 45100 |
| 2023-03-27 | 34.60 | $14.06 | 49637 |
| 2023-03-24 | 34.76 | $14.07 | 74832 |
| 2023-03-23 | 35.24 | $14.10 | 26300 |
| 2023-03-22 | 35.39 | $14.11 | 46200 |
| 2023-03-21 | 37.55 | $14.25 | 89229 |
| 2023-03-20 | 41.30 | $14.47 | 42800 |
| 2023-03-17 | 44.16 | $14.62 | 47800 |
| 2023-03-16 | 48.65 | $14.83 | 39813 |
| 2023-03-15 | 50.26 | $14.90 | 51219 |
| 2023-03-14 | 43.66 | $14.64 | 21800 |
| 2023-03-13 | 40.48 | $14.53 | 68300 |
| 2023-03-10 | 37.44 | $14.43 | 82028 |
| 2023-03-09 | 36.51 | $14.40 | 64405 |
| 2023-03-08 | 41.36 | $14.65 | 16700 |
| 2023-03-07 | 41.57 | $14.66 | 27104 |
| 2023-03-06 | 42.18 | $14.69 | 41200 |
| 2023-03-03 | 45.56 | $14.85 | 34700 |
| 2023-03-02 | 38.86 | $14.62 | 37000 |
| 2023-03-01 | 40.51 | $14.70 | 44338 |
| 2023-02-28 | 41.77 | $14.76 | 63900 |
| 2023-02-27 | 42.19 | $14.78 | 69200 |
| 2023-02-24 | 44.28 | $14.88 | 54904 |
| 2023-02-23 | 43.75 | $14.86 | 42120 |
| 2023-02-22 | 41.36 | $14.77 | 30230 |
| 2023-02-21 | 39.18 | $14.69 | 47100 |
| 2023-02-17 | 43.40 | $14.91 | 45937 |
| 2023-02-16 | 46.42 | $15.05 | 39737 |
| 2023-02-15 | 50.99 | $15.24 | 28436 |
| 2023-02-14 | 51.49 | $15.26 | 73900 |
| 2023-02-13 | 50.32 | $15.21 | 33946 |
| 2023-02-10 | 48.18 | $15.12 | 15700 |
| 2023-02-09 | 47.70 | $15.10 | 54500 |
| 2023-02-08 | 50.57 | $15.23 | 29800 |
| 2023-02-07 | 52.18 | $15.30 | 34600 |
| 2023-02-06 | 53.09 | $15.34 | 98812 |
| 2023-02-03 | 59.00 | $15.58 | 42900 |
| 2023-02-02 | 58.81 | $15.57 | 101243 |
| 2023-02-01 | 55.85 | $15.41 | 115022 |
| 2023-01-31 | 55.28 | $15.38 | 34200 |
| 2023-01-30 | 54.14 | $15.32 | 34300 |
| 2023-01-27 | 56.64 | $15.43 | 178800 |
| 2023-01-26 | 58.50 | $15.51 | 63400 |
| 2023-01-25 | 55.92 | $15.36 | 45826 |
| 2023-01-24 | 60.19 | $15.54 | 83900 |
| 2023-01-23 | 58.52 | $15.44 | 69837 |
| 2023-01-20 | 58.35 | $15.43 | 32800 |
| 2023-01-19 | 56.01 | $15.29 | 65800 |
| 2023-01-18 | 62.99 | $15.58 | 73241 |
| 2023-01-17 | 62.84 | $15.57 | 62200 |
| 2023-01-13 | 62.25 | $15.53 | 74900 |
| 2023-01-12 | 62.11 | $15.52 | 95200 |
| 2023-01-11 | 59.95 | $15.37 | 42800 |
| 2023-01-10 | 58.61 | $15.28 | 49609 |
| 2023-01-09 | 60.98 | $15.39 | 129700 |
| 2023-01-06 | 55.20 | $15.02 | 56515 |
| 2023-01-05 | 54.15 | $14.96 | 63240 |
| 2023-01-04 | 50.87 | $14.78 | 109700 |
| 2023-01-03 | 53.49 | $14.91 | 20647 |
| 2022-12-30 | 52.42 | $14.85 | 87800 |
| 2022-12-29 | 50.80 | $14.76 | 97400 |
| 2022-12-28 | 47.19 | $14.57 | 129600 |
| 2022-12-27 | 51.33 | $14.79 | 96700 |
| 2022-12-23 | 54.86 | $14.96 | 78000 |
| 2022-12-22 | 53.80 | $14.90 | 68300 |
| 2022-12-21 | 56.11 | $15.01 | 60620 |
| 2022-12-20 | 53.88 | $14.88 | 42646 |
| 2022-12-19 | 54.08 | $14.89 | 137900 |
| 2022-12-16 | 53.59 | $14.86 | 65800 |
| 2022-12-15 | 54.14 | $14.89 | 162500 |
| 2022-12-14 | 48.63 | $14.56 | 74941 |
| 2022-12-13 | 51.86 | $14.74 | 68708 |
| 2022-12-12 | 49.00 | $14.58 | 40700 |
| 2022-12-09 | 43.19 | $14.29 | 171943 |
| 2022-12-08 | 47.83 | $14.55 | 71732 |
| 2022-12-07 | 49.38 | $14.63 | 62629 |
| 2022-12-06 | 50.75 | $14.70 | 74927 |
| 2022-12-05 | 56.25 | $14.96 | 29947 |
| 2022-12-02 | 55.19 | $14.90 | 38419 |
| 2022-12-01 | 54.13 | $14.84 | 54900 |
| 2022-11-30 | 51.78 | $14.71 | 61520 |
| 2022-11-29 | 51.05 | $14.67 | 43500 |
| 2022-11-28 | 54.17 | $14.83 | 81700 |
| 2022-11-25 | 54.17 | $14.83 | 6100 |
| 2022-11-23 | 53.53 | $14.79 | 98542 |
| 2022-11-22 | 53.71 | $14.80 | 62831 |
| 2022-11-21 | 50.57 | $14.60 | 46500 |
| 2022-11-18 | 48.76 | $14.49 | 44300 |
| 2022-11-17 | 45.84 | $14.32 | 42001 |
| 2022-11-16 | 49.80 | $14.57 | 41900 |
| 2022-11-15 | 51.15 | $14.65 | 88700 |
| 2022-11-14 | 53.37 | $14.78 | 103400 |
| 2022-11-11 | 47.72 | $14.44 | 23400 |
| 2022-11-10 | 48.05 | $14.46 | 90500 |
| 2022-11-09 | 44.64 | $14.27 | 24100 |
| 2022-11-08 | 46.15 | $14.37 | 22819 |
| 2022-11-07 | 46.45 | $14.39 | 94100 |
| 2022-11-04 | 48.86 | $14.55 | 49600 |
| 2022-11-03 | 49.31 | $14.58 | 82201 |
| 2022-11-02 | 44.03 | $14.26 | 54918 |
| 2022-11-01 | 46.78 | $14.45 | 19900 |
| 2022-10-31 | 48.29 | $14.55 | 46100 |
| 2022-10-28 | 45.62 | $14.39 | 36100 |
| 2022-10-27 | 43.90 | $14.29 | 46048 |
| 2022-10-26 | 45.12 | $14.38 | 73204 |
| 2022-10-25 | 50.94 | $14.77 | 39124 |
| 2022-10-24 | 45.65 | $14.46 | 69139 |
| 2022-10-21 | 48.20 | $14.62 | 106524 |
| 2022-10-20 | 43.92 | $14.39 | 138224 |
| 2022-10-19 | 45.96 | $14.52 | 199831 |
| 2022-10-18 | 43.47 | $14.39 | 184606 |
| 2022-10-17 | 30.89 | $13.85 | 42113 |
| 2022-10-14 | 31.63 | $13.91 | 35000 |
| 2022-10-13 | 33.01 | $14.02 | 54000 |
| 2022-10-12 | 33.78 | $14.08 | 34600 |
| 2022-10-11 | 36.60 | $14.29 | 77000 |
| 2022-10-10 | 37.45 | $14.35 | 11041 |
| 2022-10-07 | 39.03 | $14.46 | 36226 |
| 2022-10-06 | 39.03 | $14.46 | 29828 |
| 2022-10-05 | 40.71 | $14.58 | 76534 |
| 2022-10-04 | 39.47 | $14.52 | 70438 |
| 2022-10-03 | 41.98 | $14.70 | 58300 |
| 2022-09-30 | 36.67 | $14.45 | 72700 |
| 2022-09-29 | 36.67 | $14.45 | 119532 |
| 2022-09-28 | 38.18 | $14.57 | 87247 |
| 2022-09-27 | 27.80 | $14.13 | 48901 |
| 2022-09-26 | 29.28 | $14.27 | 87343 |
| 2022-09-23 | 33.69 | $14.63 | 118410 |
| 2022-09-22 | 32.89 | $14.60 | 50700 |
| 2022-09-21 | 33.53 | $14.65 | 115617 |
| 2022-09-20 | 38.67 | $15.01 | 166000 |
| 2022-09-19 | 42.64 | $15.24 | 99400 |
| 2022-09-16 | 43.00 | $15.26 | 258200 |
| 2022-09-15 | 31.95 | $14.86 | 40200 |
| 2022-09-14 | 34.15 | $15.00 | 24400 |
| 2022-09-13 | 37.29 | $15.18 | 34548 |
| 2022-09-12 | 38.99 | $15.27 | 17500 |
| 2022-09-09 | 36.86 | $15.20 | 29813 |
| 2022-09-08 | 37.75 | $15.25 | 27800 |
| 2022-09-07 | 41.17 | $15.43 | 15700 |
| 2022-09-06 | 40.31 | $15.40 | 33100 |
| 2022-09-02 | 43.09 | $15.54 | 17200 |
| 2022-09-01 | 42.01 | $15.50 | 42328 |
| 2022-08-31 | 43.79 | $15.59 | 19836 |
| 2022-08-30 | 41.97 | $15.52 | 25627 |
| 2022-08-29 | 48.59 | $15.83 | 18319 |
| 2022-08-26 | 50.55 | $15.91 | 19200 |
| 2022-08-25 | 50.55 | $15.91 | 7000 |
| 2022-08-24 | 51.25 | $15.94 | 18131 |
| 2022-08-23 | 53.35 | $16.03 | 28000 |
| 2022-08-22 | 51.24 | $15.93 | 31127 |
| 2022-08-19 | 54.27 | $16.06 | 27500 |
| 2022-08-18 | 54.50 | $16.07 | 29832 |
| 2022-08-17 | 50.64 | $15.88 | 43300 |
| 2022-08-16 | 50.00 | $15.85 | 69036 |
| 2022-08-15 | 55.69 | $16.10 | 41200 |
| 2022-08-12 | 55.30 | $16.08 | 14500 |
| 2022-08-11 | 54.74 | $16.05 | 52100 |
| 2022-08-10 | 52.86 | $15.95 | 48624 |
| 2022-08-09 | 59.42 | $16.23 | 10118 |
| 2022-08-08 | 57.83 | $16.14 | 29500 |
| 2022-08-05 | 58.56 | $16.17 | 36728 |
| 2022-08-04 | 59.03 | $16.19 | 52133 |
| 2022-08-03 | 58.87 | $16.18 | 30706 |
| 2022-08-02 | 60.87 | $16.27 | 58000 |
| 2022-08-01 | 59.57 | $16.18 | 52015 |
| 2022-07-29 | 55.66 | $15.93 | 96809 |
| 2022-07-28 | 50.38 | $15.64 | 21743 |
| 2022-07-27 | 45.24 | $15.40 | 37202 |
| 2022-07-26 | 48.63 | $15.57 | 26033 |
| 2022-07-25 | 47.08 | $15.50 | 10700 |
| 2022-07-22 | 48.67 | $15.58 | 17205 |
| 2022-07-21 | 46.97 | $15.50 | 20838 |
| 2022-07-20 | 44.56 | $15.39 | 21600 |
| 2022-07-19 | 43.23 | $15.33 | 25607 |
| 2022-07-18 | 42.35 | $15.29 | 28600 |
| 2022-07-15 | 41.93 | $15.27 | 31139 |
| 2022-07-14 | 42.98 | $15.34 | 15500 |
| 2022-07-13 | 41.38 | $15.26 | 23700 |
| 2022-07-12 | 44.66 | $15.48 | 18707 |
| 2022-07-11 | 45.60 | $15.54 | 21400 |
| 2022-07-08 | 46.69 | $15.61 | 20941 |
| 2022-07-07 | 52.46 | $15.95 | 29300 |
| 2022-07-06 | 55.74 | $16.12 | 50200 |
| 2022-07-05 | 49.38 | $15.76 | 36900 |
| 2022-07-01 | 46.76 | $15.63 | 66433 |
| 2022-06-30 | 45.73 | $15.58 | 60018 |
| 2022-06-29 | 40.74 | $15.35 | 70800 |
| 2022-06-28 | 35.33 | $15.13 | 277700 |
| 2022-06-27 | 42.14 | $15.54 | 17402 |
| 2022-06-24 | 46.05 | $15.73 | 40500 |
| 2022-06-23 | 46.92 | $15.77 | 53000 |
| 2022-06-22 | 40.81 | $15.54 | 32700 |
| 2022-06-21 | 41.80 | $15.59 | 27600 |
| 2022-06-17 | 41.53 | $15.58 | 14729 |
| 2022-06-16 | 42.66 | $15.64 | 60210 |
| 2022-06-15 | 42.85 | $15.65 | 34009 |
| 2022-06-14 | 40.65 | $15.56 | 33500 |
| 2022-06-13 | 40.17 | $15.54 | 84400 |
| 2022-06-10 | 45.07 | $15.82 | 67138 |
| 2022-06-09 | 45.07 | $15.82 | 23900 |
| 2022-06-08 | 45.97 | $15.87 | 32140 |
| 2022-06-07 | 45.97 | $15.87 | 28920 |
| 2022-06-06 | 44.15 | $15.78 | 62000 |
| 2022-06-03 | 42.93 | $15.72 | 21340 |
| 2022-06-02 | 44.79 | $15.84 | 32142 |
| 2022-06-01 | 43.83 | $15.79 | 35300 |
| 2022-05-31 | 43.27 | $15.76 | 24917 |
| 2022-05-27 | 46.83 | $16.00 | 41721 |
| 2022-05-26 | 45.77 | $15.94 | 47827 |
| 2022-05-25 | 40.50 | $15.66 | 59017 |
| 2022-05-24 | 42.17 | $15.78 | 72700 |
| 2022-05-23 | 43.89 | $15.90 | 28744 |
| 2022-05-20 | 40.02 | $15.70 | 44647 |
| 2022-05-19 | 40.15 | $15.71 | 61700 |
| 2022-05-18 | 36.17 | $15.51 | 72219 |
| 2022-05-17 | 36.29 | $15.52 | 59922 |
| 2022-05-16 | 35.51 | $15.48 | 56800 |
| 2022-05-13 | 34.18 | $15.41 | 80700 |
| 2022-05-12 | 37.09 | $15.69 | 59103 |
| 2022-05-11 | 35.41 | $15.60 | 93100 |
| 2022-05-10 | 38.22 | $15.86 | 80433 |
| 2022-05-09 | 37.31 | $15.81 | 75600 |
| 2022-05-06 | 41.47 | $16.17 | 55600 |
| 2022-05-05 | 42.48 | $16.25 | 67622 |
| 2022-05-04 | 46.04 | $16.52 | 58700 |
| 2022-05-03 | 44.73 | $16.44 | 33300 |
| 2022-05-02 | 45.65 | $16.51 | 84820 |
| 2022-04-29 | 40.33 | $16.19 | 119005 |
| 2022-04-28 | 46.87 | $16.67 | 31801 |
| 2022-04-27 | 47.94 | $16.74 | 100300 |
| 2022-04-26 | 42.97 | $16.46 | 91639 |
| 2022-04-25 | 41.25 | $16.37 | 36026 |
| 2022-04-22 | 41.07 | $16.36 | 36200 |
| 2022-04-21 | 44.57 | $16.62 | 38800 |
| 2022-04-20 | 44.22 | $16.60 | 35900 |
| 2022-04-19 | 41.98 | $16.47 | 28223 |
| 2022-04-18 | 43.25 | $16.57 | 45900 |
| 2022-04-14 | 42.75 | $16.54 | 44858 |
| 2022-04-13 | 49.29 | $17.02 | 102803 |
| 2022-04-12 | 49.44 | $17.03 | 291004 |
| 2022-04-11 | 38.65 | $16.42 | 62202 |
| 2022-04-08 | 40.54 | $16.56 | 33441 |
| 2022-04-07 | 42.81 | $16.72 | 118200 |
| 2022-04-06 | 34.54 | $16.34 | 110700 |
| 2022-04-05 | 37.67 | $16.57 | 27934 |
| 2022-04-04 | 43.35 | $16.92 | 44200 |
| 2022-04-01 | 40.68 | $16.81 | 90600 |
| 2022-03-31 | 39.45 | $16.76 | 70900 |
| 2022-03-30 | 37.98 | $16.70 | 59737 |
| 2022-03-29 | 39.34 | $16.79 | 131000 |
| 2022-03-28 | 29.48 | $16.42 | 163700 |
| 2022-03-25 | 24.43 | $16.26 | 768200 |
| 2022-03-24 | 32.60 | $16.85 | 64312 |
| 2022-03-23 | 34.07 | $16.93 | 76646 |
| 2022-03-22 | 36.20 | $17.04 | 89102 |
| 2022-03-21 | 40.34 | $17.23 | 38929 |
| 2022-03-18 | 40.80 | $17.25 | 45905 |
| 2022-03-17 | 40.80 | $17.25 | 30025 |
| 2022-03-16 | 35.04 | $17.08 | 96600 |
| 2022-03-15 | 31.70 | $16.99 | 29519 |
| 2022-03-14 | 21.45 | $16.75 | 31500 |
| 2022-03-11 | 27.92 | $17.14 | 42900 |
| 2022-03-10 | 28.76 | $17.18 | 89846 |
| 2022-03-09 | 28.76 | $17.18 | 89800 |
| 2022-03-08 | 32.54 | $17.35 | 172032 |
| 2022-03-07 | 27.20 | $17.25 | 36823 |
| 2022-03-04 | 27.20 | $17.25 | 64120 |
| 2022-03-03 | 27.79 | $17.28 | 183929 |
| 2022-03-02 | 28.38 | $17.31 | 129500 |
| 2022-03-01 | 28.38 | $17.31 | 110419 |
| 2022-02-28 | 28.75 | $17.33 | 35200 |
| 2022-02-25 | 25.55 | $17.26 | 74708 |
| 2022-02-24 | 25.09 | $17.25 | 63540 |
| 2022-02-23 | 25.39 | $17.27 | 56315 |
| 2022-02-22 | 25.97 | $17.31 | 45600 |
| 2022-02-18 | 28.28 | $17.46 | 25600 |
| 2022-02-17 | 24.45 | $17.37 | 43205 |
| 2022-02-16 | 25.01 | $17.41 | 33647 |
| 2022-02-15 | 26.01 | $17.48 | 121416 |
| 2022-02-14 | 23.95 | $17.43 | 94800 |
| 2022-02-11 | 25.57 | $17.55 | 91800 |
| 2022-02-10 | 31.49 | $17.90 | 67320 |
| 2022-02-09 | 33.37 | $17.99 | 30000 |
| 2022-02-08 | 31.65 | $17.95 | 34800 |
| 2022-02-07 | 30.79 | $17.93 | 35100 |
| 2022-02-04 | 32.53 | $18.02 | 137447 |
| 2022-02-03 | 32.53 | $18.02 | 20327 |
| 2022-02-02 | 33.87 | $18.09 | 62026 |
| 2022-02-01 | 34.06 | $18.10 | 89246 |
| 2022-01-31 | 31.12 | $18.02 | 31708 |
| 2022-01-28 | 29.24 | $17.97 | 86900 |
| 2022-01-27 | 29.86 | $18.01 | 29900 |
| 2022-01-26 | 29.15 | $17.99 | 99429 |
| 2022-01-25 | 30.32 | $18.07 | 113508 |
| 2022-01-24 | 32.48 | $18.21 | 90540 |
| 2022-01-21 | 35.77 | $18.40 | 71724 |
| 2022-01-20 | 34.44 | $18.36 | 27817 |
| 2022-01-19 | 34.12 | $18.35 | 19134 |
| 2022-01-18 | 37.84 | $18.56 | 20619 |
| 2022-01-14 | 39.40 | $18.64 | 36000 |
| 2022-01-13 | 42.29 | $18.78 | 17900 |
| 2022-01-12 | 52.17 | $19.16 | 73248 |
| 2022-01-11 | 55.40 | $19.26 | 23800 |
| 2022-01-10 | 50.11 | $19.08 | 57224 |
| 2022-01-07 | 51.07 | $19.11 | 14700 |
| 2022-01-06 | 45.45 | $18.94 | 52100 |
| 2022-01-05 | 48.24 | $19.03 | 39905 |
| 2022-01-04 | 47.56 | $19.01 | 32500 |
| 2022-01-03 | 46.56 | $18.98 | 32700 |
| 2021-12-31 | 52.58 | $19.17 | 92531 |
| 2021-12-30 | 51.00 | $19.12 | 68521 |
| 2021-12-29 | 43.87 | $18.92 | 125920 |
| 2021-12-28 | 41.02 | $18.85 | 88739 |
| 2021-12-27 | 42.18 | $18.89 | 111000 |
| 2021-12-23 | 38.88 | $18.81 | 96000 |
| 2021-12-22 | 36.30 | $18.75 | 93517 |
| 2021-12-21 | 36.54 | $18.76 | 41221 |
| 2021-12-20 | 34.44 | $18.71 | 73721 |
| 2021-12-17 | 39.97 | $18.93 | 30700 |
| 2021-12-16 | 41.41 | $18.98 | 53733 |
| 2021-12-15 | 33.72 | $18.81 | 44400 |
| 2021-12-14 | 39.86 | $19.02 | 129400 |
| 2021-12-13 | 32.64 | $18.89 | 51314 |
| 2021-12-10 | 33.52 | $18.92 | 27341 |
| 2021-12-09 | 34.11 | $18.94 | 48400 |
| 2021-12-08 | 35.58 | $18.99 | 35900 |
| 2021-12-07 | 36.48 | $19.02 | 25300 |
| 2021-12-06 | 36.48 | $19.02 | 31000 |
| 2021-12-03 | 37.04 | $19.04 | 45400 |
| 2021-12-02 | 36.57 | $19.03 | 103600 |
| 2021-12-01 | 42.18 | $19.22 | 47900 |
| 2021-11-30 | 36.32 | $19.10 | 26300 |
| 2021-11-29 | 37.22 | $19.13 | 21400 |
| 2021-11-26 | 36.22 | $19.11 | 28447 |
| 2021-11-24 | 37.06 | $19.14 | 60200 |
| 2021-11-23 | 40.31 | $19.25 | 48539 |
| 2021-11-22 | 44.33 | $19.37 | 103600 |
| 2021-11-19 | 40.57 | $19.29 | 34300 |
| 2021-11-18 | 40.09 | $19.28 | 30922 |
| 2021-11-17 | 39.16 | $19.26 | 43142 |
| 2021-11-16 | 40.36 | $19.30 | 46539 |
| 2021-11-15 | 39.03 | $19.27 | 32538 |
| 2021-11-12 | 39.31 | $19.28 | 12900 |
| 2021-11-11 | 43.08 | $19.41 | 9305 |
| 2021-11-10 | 40.58 | $19.35 | 83009 |
| 2021-11-09 | 43.29 | $19.44 | 23417 |
| 2021-11-08 | 44.87 | $19.49 | 29345 |
| 2021-11-05 | 43.70 | $19.46 | 77021 |
| 2021-11-04 | 48.62 | $19.61 | 40800 |
| 2021-11-03 | 49.68 | $19.64 | 25100 |
| 2021-11-02 | 46.73 | $19.56 | 45116 |
| 2021-11-01 | 46.36 | $19.55 | 37300 |
| 2021-10-29 | 44.89 | $19.51 | 52300 |
| 2021-10-28 | 44.53 | $19.50 | 126100 |
| 2021-10-27 | 41.63 | $19.42 | 22500 |
| 2021-10-26 | 44.39 | $19.52 | 22849 |
| 2021-10-25 | 38.17 | $19.36 | 37911 |
| 2021-10-22 | 40.88 | $19.46 | 15500 |
| 2021-10-21 | 41.73 | $19.49 | 40400 |
| 2021-10-20 | 41.73 | $19.49 | 46100 |
| 2021-10-19 | 44.79 | $19.60 | 25200 |
| 2021-10-18 | 48.82 | $19.73 | 27026 |
| 2021-10-15 | 50.14 | $19.77 | 36400 |
| 2021-10-14 | 55.87 | $19.93 | 67246 |
| 2021-10-13 | 42.63 | $19.59 | 14500 |
| 2021-10-12 | 48.30 | $19.73 | 28800 |
| 2021-10-11 | 46.37 | $19.69 | 24322 |
| 2021-10-08 | 49.44 | $19.76 | 14400 |
| 2021-10-07 | 48.04 | $19.73 | 16400 |
| 2021-10-06 | 48.04 | $19.73 | 19700 |
| 2021-10-05 | 46.24 | $19.69 | 21300 |
| 2021-10-04 | 51.77 | $19.82 | 31900 |
| 2021-10-01 | 48.63 | $19.75 | 20307 |
| 2021-09-30 | 47.23 | $19.72 | 24633 |
| 2021-09-29 | 39.98 | $19.58 | 43046 |
| 2021-09-28 | 40.74 | $19.60 | 65502 |
| 2021-09-27 | 51.41 | $19.83 | 58309 |
| 2021-09-24 | 50.88 | $19.82 | 36946 |
| 2021-09-23 | 49.83 | $19.80 | 10710 |
| 2021-09-22 | 50.86 | $19.82 | 30500 |
| 2021-09-21 | 47.25 | $19.75 | 9300 |
| 2021-09-20 | 42.68 | $19.67 | 49900 |
| 2021-09-17 | 47.58 | $19.77 | 7919 |
| 2021-09-16 | 46.41 | $19.75 | 15200 |
| 2021-09-15 | 44.65 | $19.72 | 29944 |
| 2021-09-14 | 48.70 | $19.80 | 18836 |
| 2021-09-13 | 46.99 | $19.77 | 40702 |
| 2021-09-10 | 48.52 | $19.80 | 20443 |
| 2021-09-09 | 47.98 | $19.79 | 34222 |
| 2021-09-08 | 48.96 | $19.81 | 18800 |
| 2021-09-07 | 46.37 | $19.76 | 32128 |
| 2021-09-03 | 47.75 | $19.79 | 29010 |
| 2021-09-02 | 46.75 | $19.77 | 15400 |
| 2021-09-01 | 47.62 | $19.79 | 59900 |
| 2021-08-31 | 48.91 | $19.82 | 29508 |
| 2021-08-30 | 46.13 | $19.76 | 26217 |
| 2021-08-27 | 47.78 | $19.80 | 33735 |
| 2021-08-26 | 42.94 | $19.70 | 51300 |
| 2021-08-25 | 43.71 | $19.72 | 15600 |
| 2021-08-24 | 44.09 | $19.73 | 54127 |
| 2021-08-23 | 43.16 | $19.71 | 36500 |
| 2021-08-20 | 43.85 | $19.73 | 33303 |
| 2021-08-19 | 43.42 | $19.72 | 40900 |
| 2021-08-18 | 45.40 | $19.78 | 33500 |
| 2021-08-17 | 47.10 | $19.83 | 28600 |
| 2021-08-16 | 49.20 | $19.89 | 23923 |
| 2021-08-13 | 51.00 | $19.94 | 18834 |
| 2021-08-12 | 53.22 | $20.00 | 27228 |
| 2021-08-11 | 49.00 | $19.88 | 27809 |
| 2021-08-10 | 52.37 | $19.97 | 24245 |
| 2021-08-09 | 53.53 | $20.00 | 35906 |
| 2021-08-06 | 51.13 | $19.93 | 20239 |
| 2021-08-05 | 52.23 | $19.96 | 24400 |
| 2021-08-04 | 51.57 | $19.94 | 17311 |
| 2021-08-03 | 50.59 | $19.91 | 11500 |
| 2021-08-02 | 48.97 | $19.86 | 18300 |
| 2021-07-30 | 48.65 | $19.85 | 25033 |
| 2021-07-29 | 49.23 | $19.87 | 13103 |
| 2021-07-28 | 50.99 | $19.93 | 12548 |
| 2021-07-27 | 46.45 | $19.78 | 11042 |
| 2021-07-26 | 47.85 | $19.83 | 37900 |
| 2021-07-23 | 51.40 | $19.95 | 24214 |
| 2021-07-22 | 47.72 | $19.83 | 32900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.23
2026-07-20
Close Price
$14.01
Vol: 80443
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -87.23 | $14.01 | 80443 |
| 2026-07-17 | -94.23 | $13.98 | 74908 |
| 2026-07-16 | -92.31 | $14.11 | 42400 |
| 2026-07-15 | -93.48 | $14.13 | 42600 |
| 2026-07-14 | -75.61 | $14.25 | 42200 |
| 2026-07-13 | -75.61 | $14.25 | 85604 |
| 2026-07-10 | -63.41 | $14.30 | 38525 |
| 2026-07-09 | -63.41 | $14.30 | 52900 |
| 2026-07-08 | -82.93 | $14.22 | 61500 |
| 2026-07-07 | -90.63 | $14.27 | 75641 |
| 2026-07-06 | -77.42 | $14.32 | 58102 |
| 2026-07-02 | -74.19 | $14.33 | 76542 |
| 2026-07-01 | -74.19 | $14.33 | 69300 |
| 2026-06-30 | -58.06 | $14.38 | 163342 |
| 2026-06-29 | -70.97 | $14.34 | 136400 |
| 2026-06-26 | -67.74 | $14.35 | 96533 |
| 2026-06-25 | -64.52 | $14.36 | 59300 |
| 2026-06-24 | -80.65 | $14.31 | 70600 |
| 2026-06-23 | -83.87 | $14.30 | 50500 |
| 2026-06-22 | -68.75 | $14.34 | 73339 |
| 2026-06-18 | -59.38 | $14.37 | 37300 |
| 2026-06-17 | -43.59 | $14.39 | 54200 |
| 2026-06-16 | -14.29 | $14.50 | 55024 |
| 2026-06-15 | -21.43 | $14.47 | 83500 |
| 2026-06-12 | -23.08 | $14.44 | 31100 |
| 2026-06-11 | -20.59 | $14.41 | 27200 |
| 2026-06-10 | -23.53 | $14.40 | 40111 |
| 2026-06-09 | -34.21 | $14.39 | 41833 |
| 2026-06-08 | -51.11 | $14.36 | 22936 |
| 2026-06-05 | -48.89 | $14.37 | 109736 |
| 2026-06-04 | -51.11 | $14.36 | 25317 |
| 2026-06-03 | -44.44 | $14.39 | 154413 |
| 2026-06-02 | -55.56 | $14.34 | 52900 |
| 2026-06-01 | -51.11 | $14.36 | 34202 |
| 2026-05-29 | -40.00 | $14.41 | 27000 |
| 2026-05-28 | -48.89 | $14.37 | 56928 |
| 2026-05-27 | -53.33 | $14.35 | 37447 |
| 2026-05-26 | -60.00 | $14.32 | 27000 |
| 2026-05-22 | -62.22 | $14.31 | 24200 |
| 2026-05-21 | -73.33 | $14.26 | 31100 |
| 2026-05-20 | -62.22 | $14.31 | 33400 |
| 2026-05-19 | -93.33 | $14.17 | 48220 |
| 2026-05-18 | -88.10 | $14.22 | 53800 |
| 2026-05-15 | -71.43 | $14.29 | 44304 |
| 2026-05-14 | -47.62 | $14.39 | 45034 |
| 2026-05-13 | -59.52 | $14.34 | 71705 |
| 2026-05-12 | -30.95 | $14.46 | 53400 |
| 2026-05-11 | -28.57 | $14.47 | 43400 |
| 2026-05-08 | -4.88 | $14.56 | 38100 |
| 2026-05-07 | -19.51 | $14.50 | 58100 |
| 2026-05-06 | -24.39 | $14.48 | 62542 |
| 2026-05-05 | -34.78 | $14.47 | 57700 |
| 2026-05-04 | -32.61 | $14.48 | 81909 |
| 2026-05-01 | -27.27 | $14.52 | 75951 |
| 2026-04-30 | -41.82 | $14.44 | 65211 |
| 2026-04-29 | -75.29 | $14.33 | 83400 |
| 2026-04-28 | -84.71 | $14.25 | 82600 |
| 2026-04-27 | -81.18 | $14.28 | 106400 |
| 2026-04-24 | -78.65 | $14.27 | 107147 |
| 2026-04-23 | -78.65 | $14.27 | 155214 |
| 2026-04-22 | -59.55 | $14.44 | 85901 |
| 2026-04-21 | -60.67 | $14.43 | 62804 |
| 2026-04-20 | -57.30 | $14.46 | 41706 |
| 2026-04-17 | -62.92 | $14.41 | 260842 |
| 2026-04-16 | -64.04 | $14.40 | 46500 |
| 2026-04-15 | -64.04 | $14.40 | 128204 |
| 2026-04-14 | -51.69 | $14.51 | 109136 |
| 2026-04-13 | -57.30 | $14.46 | 160900 |
| 2026-04-10 | -55.06 | $14.48 | 13839 |
| 2026-04-09 | -50.56 | $14.52 | 71428 |
| 2026-04-08 | -56.18 | $14.47 | 46800 |
| 2026-04-07 | -66.29 | $14.38 | 83900 |
| 2026-04-06 | -69.66 | $14.35 | 341143 |
| 2026-04-02 | -46.07 | $14.56 | 29800 |
| 2026-04-01 | -37.08 | $14.64 | 91136 |
| 2026-03-31 | -35.00 | $14.60 | 73100 |
| 2026-03-30 | -86.21 | $14.20 | 69941 |
| 2026-03-27 | -82.95 | $14.23 | 211500 |
| 2026-03-26 | -98.68 | $14.25 | 49217 |
| 2026-03-25 | -93.67 | $14.30 | 87200 |
| 2026-03-24 | -89.87 | $14.33 | 56600 |
| 2026-03-23 | -88.75 | $14.34 | 44404 |
| 2026-03-20 | -98.75 | $14.26 | 99800 |
| 2026-03-19 | -92.54 | $14.43 | 121900 |
| 2026-03-18 | -80.00 | $14.58 | 133748 |
| 2026-03-17 | -68.33 | $14.65 | 49100 |
| 2026-03-16 | -69.44 | $14.68 | 34200 |
| 2026-03-13 | -77.78 | $14.62 | 116500 |
| 2026-03-12 | -84.72 | $14.57 | 73000 |
| 2026-03-11 | -82.19 | $14.59 | 154506 |
| 2026-03-10 | -80.82 | $14.60 | 67610 |
| 2026-03-09 | -95.89 | $14.49 | 128800 |
| 2026-03-06 | -96.83 | $14.59 | 211200 |
| 2026-03-05 | -97.78 | $14.76 | 83400 |
| 2026-03-04 | -95.24 | $14.82 | 51045 |
| 2026-03-03 | -93.75 | $14.85 | 73504 |
| 2026-03-02 | -85.42 | $14.89 | 88100 |
| 2026-02-27 | -75.00 | $14.94 | 130300 |
| 2026-02-26 | -94.12 | $14.98 | 37236 |
| 2026-02-25 | -84.85 | $15.02 | 41000 |
| 2026-02-24 | -100.00 | $14.97 | 37313 |
| 2026-02-23 | -96.88 | $14.99 | 44600 |
| 2026-02-20 | -93.55 | $15.01 | 47200 |
| 2026-02-19 | -86.67 | $15.04 | 30100 |
| 2026-02-18 | -100.00 | $15.00 | 49000 |
| 2026-02-17 | -55.17 | $15.14 | 55400 |
| 2026-02-13 | -62.07 | $15.12 | 42400 |
| 2026-02-12 | -65.52 | $15.11 | 111429 |
| 2026-02-11 | -48.28 | $15.16 | 150200 |
| 2026-02-10 | -62.86 | $15.14 | 80334 |
| 2026-02-09 | -71.43 | $15.11 | 52800 |
| 2026-02-06 | -57.14 | $15.16 | 75215 |
| 2026-02-05 | -57.14 | $15.16 | 41629 |
| 2026-02-04 | -71.43 | $15.11 | 59500 |
| 2026-02-03 | -57.14 | $15.16 | 57841 |
| 2026-02-02 | -68.57 | $15.12 | 41706 |
| 2026-01-30 | -62.86 | $15.14 | 60200 |
| 2026-01-29 | -68.57 | $15.12 | 73915 |
| 2026-01-28 | -100.00 | $15.02 | 35200 |
| 2026-01-27 | -88.24 | $15.06 | 57800 |
| 2026-01-26 | -91.18 | $15.05 | 100945 |
| 2026-01-23 | -78.79 | $15.10 | 41400 |
| 2026-01-22 | -71.43 | $15.13 | 69449 |
| 2026-01-21 | -67.57 | $15.15 | 55701 |
| 2026-01-20 | -81.08 | $15.10 | 80700 |
| 2026-01-16 | -85.71 | $15.16 | 53700 |
| 2026-01-15 | -46.43 | $15.27 | 41600 |
| 2026-01-14 | -75.00 | $15.19 | 28100 |
| 2026-01-13 | -21.43 | $15.34 | 55334 |
| 2026-01-12 | -46.43 | $15.27 | 51300 |
| 2026-01-09 | -54.05 | $15.29 | 35503 |
| 2026-01-08 | -59.46 | $15.27 | 54026 |
| 2026-01-07 | -64.86 | $15.25 | 47500 |
| 2026-01-06 | -70.27 | $15.23 | 45119 |
| 2026-01-05 | -70.27 | $15.23 | 49900 |
| 2026-01-02 | -75.68 | $15.21 | 52637 |
| 2025-12-31 | -64.86 | $15.25 | 74420 |
| 2025-12-30 | -67.57 | $15.24 | 87800 |
| 2025-12-29 | -81.08 | $15.19 | 85600 |
| 2025-12-26 | -85.71 | $15.19 | 70009 |
| 2025-12-24 | -93.94 | $15.18 | 21600 |
| 2025-12-23 | -85.00 | $15.22 | 41200 |
| 2025-12-22 | -72.50 | $15.27 | 58500 |
| 2025-12-19 | -69.05 | $15.27 | 67943 |
| 2025-12-18 | -50.00 | $15.35 | 78428 |
| 2025-12-17 | -80.95 | $15.22 | 60832 |
| 2025-12-16 | -54.76 | $15.33 | 62700 |
| 2025-12-15 | -47.62 | $15.36 | 78200 |
| 2025-12-12 | -59.52 | $15.31 | 34300 |
| 2025-12-11 | -42.86 | $15.38 | 22600 |
| 2025-12-10 | -54.76 | $15.33 | 79200 |
| 2025-12-09 | -42.86 | $15.38 | 43326 |
| 2025-12-08 | -65.12 | $15.29 | 67600 |
| 2025-12-05 | -55.81 | $15.33 | 31900 |
| 2025-12-04 | -48.84 | $15.36 | 33308 |
| 2025-12-03 | -37.21 | $15.41 | 62100 |
| 2025-12-02 | -58.14 | $15.32 | 35312 |
| 2025-12-01 | -39.53 | $15.40 | 41300 |
| 2025-11-28 | -46.51 | $15.37 | 29233 |
| 2025-11-26 | -37.21 | $15.41 | 44000 |
| 2025-11-25 | -22.73 | $15.48 | 133141 |
| 2025-11-24 | -68.18 | $15.28 | 61541 |
| 2025-11-21 | -81.82 | $15.22 | 50300 |
| 2025-11-20 | -98.18 | $15.16 | 48800 |
| 2025-11-19 | -86.67 | $15.27 | 46725 |
| 2025-11-18 | -88.24 | $15.34 | 38000 |
| 2025-11-17 | -86.27 | $15.35 | 37645 |
| 2025-11-14 | -80.39 | $15.38 | 36106 |
| 2025-11-13 | -66.67 | $15.45 | 36300 |
| 2025-11-12 | -56.86 | $15.50 | 24327 |
| 2025-11-11 | -70.59 | $15.43 | 57710 |
| 2025-11-10 | -58.82 | $15.49 | 66939 |
| 2025-11-07 | -58.82 | $15.49 | 49500 |
| 2025-11-06 | -70.59 | $15.43 | 17836 |
| 2025-11-05 | -68.63 | $15.44 | 20121 |
| 2025-11-04 | -80.39 | $15.38 | 44600 |
| 2025-11-03 | -88.24 | $15.34 | 79607 |
| 2025-10-31 | -69.57 | $15.47 | 40832 |
| 2025-10-30 | -78.26 | $15.43 | 82100 |
| 2025-10-29 | -69.57 | $15.47 | 53700 |
| 2025-10-28 | -65.22 | $15.49 | 36247 |
| 2025-10-27 | -47.83 | $15.57 | 28921 |
| 2025-10-24 | -45.65 | $15.58 | 66600 |
| 2025-10-23 | -51.06 | $15.55 | 274500 |
| 2025-10-22 | -29.55 | $15.62 | 63700 |
| 2025-10-21 | -54.55 | $15.51 | 28400 |
| 2025-10-20 | -84.09 | $15.38 | 545400 |
| 2025-10-17 | -72.73 | $15.43 | 74900 |
| 2025-10-16 | -70.45 | $15.44 | 70648 |
| 2025-10-15 | -38.64 | $15.58 | 77400 |
| 2025-10-14 | -9.09 | $15.71 | 123009 |
| 2025-10-13 | -30.95 | $15.60 | 47500 |
| 2025-10-10 | -38.46 | $15.55 | 44519 |
| 2025-10-09 | -30.00 | $15.59 | 87827 |
| 2025-10-08 | -27.50 | $15.60 | 52400 |
| 2025-10-07 | -57.50 | $15.48 | 33500 |
| 2025-10-06 | -65.00 | $15.45 | 25500 |
| 2025-10-03 | -57.50 | $15.48 | 34000 |
| 2025-10-02 | -55.00 | $15.49 | 53600 |
| 2025-10-01 | -50.00 | $15.51 | 67831 |
| 2025-09-30 | -61.43 | $15.58 | 127600 |
| 2025-09-29 | -81.43 | $15.44 | 72621 |
| 2025-09-26 | -87.14 | $15.40 | 70929 |
| 2025-09-25 | -92.86 | $15.36 | 99100 |
| 2025-09-24 | -86.67 | $15.49 | 86900 |
| 2025-09-23 | -79.03 | $15.52 | 66831 |
| 2025-09-22 | -86.15 | $15.45 | 63600 |
| 2025-09-19 | -83.08 | $15.47 | 52200 |
| 2025-09-18 | -73.61 | $15.48 | 60233 |
| 2025-09-17 | -61.54 | $15.53 | 45525 |
| 2025-09-16 | -52.56 | $15.60 | 50716 |
| 2025-09-15 | -43.59 | $15.67 | 31421 |
| 2025-09-12 | -39.74 | $15.70 | 25300 |
| 2025-09-11 | -43.59 | $15.67 | 30200 |
| 2025-09-10 | -48.10 | $15.63 | 50900 |
| 2025-09-09 | -41.77 | $15.68 | 51731 |
| 2025-09-08 | -49.37 | $15.62 | 57844 |
| 2025-09-05 | -46.84 | $15.64 | 49031 |
| 2025-09-04 | -46.84 | $15.64 | 53803 |
| 2025-09-03 | -46.84 | $15.64 | 308600 |
| 2025-09-02 | -26.32 | $15.50 | 57500 |
| 2025-08-29 | -5.26 | $15.58 | 129200 |
| 2025-08-28 | -10.53 | $15.56 | 93300 |
| 2025-08-27 | -2.94 | $15.55 | 80200 |
| 2025-08-26 | -18.92 | $15.47 | 64526 |
| 2025-08-25 | -20.59 | $15.44 | 26100 |
| 2025-08-22 | -20.00 | $15.43 | 45541 |
| 2025-08-21 | -27.50 | $15.40 | 151836 |
| 2025-08-20 | -48.78 | $15.31 | 21000 |
| 2025-08-19 | -46.34 | $15.32 | 69500 |
| 2025-08-18 | -56.10 | $15.28 | 61700 |
| 2025-08-15 | -47.62 | $15.31 | 44400 |
| 2025-08-14 | -35.71 | $15.36 | 52216 |
| 2025-08-13 | -50.00 | $15.30 | 36800 |
| 2025-08-12 | -47.62 | $15.31 | 99400 |
| 2025-08-11 | -40.48 | $15.34 | 54300 |
| 2025-08-08 | -26.19 | $15.40 | 65630 |
| 2025-08-07 | -35.71 | $15.36 | 27343 |
| 2025-08-06 | -21.43 | $15.42 | 90140 |
| 2025-08-05 | -30.95 | $15.38 | 23231 |
| 2025-08-04 | -23.81 | $15.41 | 57144 |
| 2025-08-01 | -47.62 | $15.31 | 58010 |
| 2025-07-31 | -61.90 | $15.25 | 122110 |
| 2025-07-30 | -64.29 | $15.24 | 146100 |
| 2025-07-29 | -67.65 | $15.20 | 44014 |
| 2025-07-28 | -76.19 | $15.19 | 80300 |
| 2025-07-25 | -89.36 | $15.14 | 43500 |
| 2025-07-24 | -96.08 | $15.11 | 36600 |
| 2025-07-23 | -96.08 | $15.11 | 77843 |
| 2025-07-22 | -86.27 | $15.16 | 70618 |
| 2025-07-21 | -98.04 | $15.10 | 93100 |
| 2025-07-18 | -100.00 | $15.13 | 54328 |
| 2025-07-17 | -95.74 | $15.15 | 123600 |
| 2025-07-16 | -100.00 | $15.13 | 121210 |
| 2025-07-15 | -96.30 | $15.26 | 112200 |
| 2025-07-14 | -92.59 | $15.28 | 174200 |
| 2025-07-11 | -86.79 | $15.32 | 59145 |
| 2025-07-10 | -90.20 | $15.32 | 114000 |
| 2025-07-09 | -88.24 | $15.33 | 128506 |
| 2025-07-08 | -94.12 | $15.30 | 89800 |
| 2025-07-07 | -95.83 | $15.32 | 59438 |
| 2025-07-03 | -89.13 | $15.37 | 104900 |
| 2025-07-02 | -84.78 | $15.39 | 96223 |
| 2025-07-01 | -80.43 | $15.41 | 120700 |
| 2025-06-30 | -93.02 | $15.38 | 187621 |
| 2025-06-27 | -79.07 | $15.44 | 174800 |
| 2025-06-26 | -46.51 | $15.58 | 69500 |
| 2025-06-25 | -74.42 | $15.46 | 48218 |
| 2025-06-24 | -72.09 | $15.47 | 102800 |
| 2025-06-23 | -74.47 | $15.43 | 29500 |
| 2025-06-20 | -53.45 | $15.47 | 67700 |
| 2025-06-18 | -43.10 | $15.53 | 68620 |
| 2025-06-17 | -17.24 | $15.68 | 48345 |
| 2025-06-16 | -5.17 | $15.75 | 58501 |
| 2025-06-13 | -25.45 | $15.61 | 22000 |
| 2025-06-12 | -27.27 | $15.60 | 45527 |
| 2025-06-11 | -23.64 | $15.62 | 84000 |
| 2025-06-10 | -43.64 | $15.51 | 62905 |
| 2025-06-09 | -41.82 | $15.52 | 64000 |
| 2025-06-06 | -25.45 | $15.61 | 23900 |
| 2025-06-05 | -9.09 | $15.70 | 86817 |
| 2025-06-04 | -14.55 | $15.67 | 48200 |
| 2025-06-03 | -16.36 | $15.66 | 45638 |
| 2025-06-02 | -1.82 | $15.74 | 109623 |
| 2025-05-30 | -12.00 | $15.64 | 42129 |
| 2025-05-29 | -11.11 | $15.60 | 29100 |
| 2025-05-28 | -46.67 | $15.44 | 41501 |
| 2025-05-27 | -31.11 | $15.51 | 40600 |
| 2025-05-23 | -46.67 | $15.44 | 21813 |
| 2025-05-22 | -75.56 | $15.31 | 51500 |
| 2025-05-21 | -56.41 | $15.43 | 89300 |
| 2025-05-20 | -39.02 | $15.49 | 62500 |
| 2025-05-19 | -37.21 | $15.49 | 42200 |
| 2025-05-16 | -33.33 | $15.50 | 32100 |
| 2025-05-15 | -44.00 | $15.43 | 205400 |
| 2025-05-14 | -57.69 | $15.35 | 44146 |
| 2025-05-13 | -48.08 | $15.40 | 120738 |
| 2025-05-12 | -15.38 | $15.57 | 27600 |
| 2025-05-09 | -23.08 | $15.50 | 11700 |
| 2025-05-08 | -8.33 | $15.58 | 50334 |
| 2025-05-07 | -9.52 | $15.57 | 45000 |
| 2025-05-06 | -21.43 | $15.47 | 67946 |
| 2025-05-05 | -7.76 | $15.56 | 57700 |
| 2025-05-02 | -7.76 | $15.56 | 40529 |
| 2025-05-01 | -19.83 | $15.46 | 99115 |
| 2025-04-30 | -13.93 | $15.54 | 43900 |
| 2025-04-29 | -10.66 | $15.58 | 55800 |
| 2025-04-28 | -11.48 | $15.57 | 81415 |
| 2025-04-25 | -30.50 | $15.47 | 51800 |
| 2025-04-24 | -34.75 | $15.41 | 39000 |
| 2025-04-23 | -33.33 | $15.43 | 96216 |
| 2025-04-22 | -43.26 | $15.29 | 32400 |
| 2025-04-21 | -48.23 | $15.22 | 61617 |
| 2025-04-17 | -41.84 | $15.31 | 32615 |
| 2025-04-16 | -50.35 | $15.19 | 55021 |
| 2025-04-15 | -37.59 | $15.37 | 30000 |
| 2025-04-14 | -39.01 | $15.35 | 37813 |
| 2025-04-11 | -46.81 | $15.24 | 63500 |
| 2025-04-10 | -49.65 | $15.20 | 138300 |
| 2025-04-09 | -31.21 | $15.46 | 151100 |
| 2025-04-08 | -52.48 | $15.16 | 113800 |
| 2025-04-07 | -56.74 | $15.10 | 118933 |
| 2025-04-04 | -67.39 | $15.28 | 427334 |
| 2025-04-03 | -88.89 | $15.58 | 110046 |
| 2025-04-02 | -58.33 | $15.69 | 35100 |
| 2025-04-01 | -77.78 | $15.62 | 66400 |
| 2025-03-31 | -75.00 | $15.63 | 58102 |
| 2025-03-28 | -77.78 | $15.62 | 67341 |
| 2025-03-27 | -88.89 | $15.57 | 35900 |
| 2025-03-26 | -86.67 | $15.58 | 35105 |
| 2025-03-25 | -83.33 | $15.59 | 55731 |
| 2025-03-24 | -100.00 | $15.54 | 32106 |
| 2025-03-21 | -80.00 | $15.60 | 24800 |
| 2025-03-20 | -80.00 | $15.60 | 19047 |
| 2025-03-19 | -76.67 | $15.61 | 24800 |
| 2025-03-18 | -53.57 | $15.69 | 54412 |
| 2025-03-17 | -60.71 | $15.67 | 84432 |
| 2025-03-14 | -39.29 | $15.73 | 33724 |
| 2025-03-13 | -75.00 | $15.63 | 42307 |
| 2025-03-12 | -61.29 | $15.68 | 41100 |
| 2025-03-11 | -61.76 | $15.69 | 23711 |
| 2025-03-10 | -77.14 | $15.64 | 47134 |
| 2025-03-07 | -74.29 | $15.65 | 30200 |
| 2025-03-06 | -60.00 | $15.70 | 42814 |
| 2025-03-05 | -54.29 | $15.72 | 32037 |
| 2025-03-04 | -68.57 | $15.67 | 33909 |
| 2025-03-03 | -54.29 | $15.72 | 68600 |
| 2025-02-28 | -48.57 | $15.74 | 31700 |
| 2025-02-27 | -80.00 | $15.63 | 81900 |
| 2025-02-26 | -86.11 | $15.60 | 52241 |
| 2025-02-25 | -86.11 | $15.60 | 41547 |
| 2025-02-24 | -77.78 | $15.63 | 92800 |
| 2025-02-21 | -58.33 | $15.70 | 33900 |
| 2025-02-20 | -77.78 | $15.63 | 26422 |
| 2025-02-19 | -63.89 | $15.68 | 39000 |
| 2025-02-18 | -35.00 | $15.77 | 29400 |
| 2025-02-14 | -37.50 | $15.76 | 24300 |
| 2025-02-13 | -55.00 | $15.69 | 90618 |
| 2025-02-12 | -20.00 | $15.83 | 40700 |
| 2025-02-11 | -15.00 | $15.85 | 67700 |
| 2025-02-10 | -17.07 | $15.84 | 37345 |
| 2025-02-07 | -12.50 | $15.85 | 17500 |
| 2025-02-06 | -22.50 | $15.81 | 46800 |
| 2025-02-05 | -2.33 | $15.86 | 50200 |
| 2025-02-04 | -2.70 | $15.80 | 52230 |
| 2025-02-03 | -18.92 | $15.74 | 57127 |
| 2025-01-31 | -17.50 | $15.74 | 76700 |
| 2025-01-30 | -25.45 | $15.67 | 16143 |
| 2025-01-29 | -36.36 | $15.61 | 35900 |
| 2025-01-28 | -23.64 | $15.68 | 22800 |
| 2025-01-27 | -23.64 | $15.68 | 20200 |
| 2025-01-24 | -38.18 | $15.60 | 61900 |
| 2025-01-23 | -41.82 | $15.58 | 46145 |
| 2025-01-22 | -40.00 | $15.59 | 46800 |
| 2025-01-21 | -49.09 | $15.54 | 77210 |
| 2025-01-17 | -41.82 | $15.58 | 28300 |
| 2025-01-16 | -41.82 | $15.58 | 23400 |
| 2025-01-15 | -25.45 | $15.67 | 90902 |
| 2025-01-14 | -25.00 | $15.65 | 44343 |
| 2025-01-13 | -30.00 | $15.61 | 218806 |
| 2025-01-10 | -44.00 | $15.54 | 101800 |
| 2025-01-08 | -40.00 | $15.56 | 36810 |
| 2025-01-07 | -44.00 | $15.54 | 113925 |
| 2025-01-06 | -42.00 | $15.55 | 92305 |
| 2025-01-03 | -50.00 | $15.51 | 25313 |
| 2025-01-02 | -50.00 | $15.51 | 33200 |
| 2024-12-31 | -52.00 | $15.50 | 87613 |
| 2024-12-30 | -75.51 | $15.39 | 40600 |
| 2024-12-27 | -77.55 | $15.38 | 42515 |
| 2024-12-26 | -57.14 | $15.48 | 44800 |
| 2024-12-24 | -63.27 | $15.45 | 41200 |
| 2024-12-23 | -73.47 | $15.40 | 56441 |
| 2024-12-20 | -81.63 | $15.36 | 47907 |
| 2024-12-19 | -93.88 | $15.30 | 56400 |
| 2024-12-18 | -74.51 | $15.38 | 118623 |
| 2024-12-17 | -37.25 | $15.57 | 34218 |
| 2024-12-16 | -9.68 | $15.70 | 46305 |
| 2024-12-13 | -3.23 | $15.74 | 82200 |
| 2024-12-12 | -8.06 | $15.71 | 126600 |
| 2024-12-11 | -6.56 | $15.71 | 42947 |
| 2024-12-10 | -3.51 | $15.69 | 101613 |
| 2024-12-09 | -7.14 | $15.66 | 64019 |
| 2024-12-06 | -11.76 | $15.59 | 37600 |
| 2024-12-05 | -17.65 | $15.56 | 55108 |
| 2024-12-04 | -19.61 | $15.55 | 50718 |
| 2024-12-03 | -23.53 | $15.53 | 36700 |
| 2024-12-02 | -29.41 | $15.50 | 64900 |
| 2024-11-29 | -39.22 | $15.45 | 83500 |
| 2024-11-27 | -45.10 | $15.42 | 61100 |
| 2024-11-26 | -49.02 | $15.40 | 148921 |
| 2024-11-25 | -41.18 | $15.44 | 38542 |
| 2024-11-22 | -41.18 | $15.44 | 105140 |
| 2024-11-21 | -68.63 | $15.30 | 57822 |
| 2024-11-20 | -62.75 | $15.33 | 80800 |
| 2024-11-19 | -62.75 | $15.33 | 42609 |
| 2024-11-18 | -72.55 | $15.28 | 22622 |
| 2024-11-15 | -76.47 | $15.26 | 44900 |
| 2024-11-14 | -64.71 | $15.32 | 57500 |
| 2024-11-13 | -49.02 | $15.40 | 46927 |
| 2024-11-12 | -31.48 | $15.51 | 30315 |
| 2024-11-11 | -22.81 | $15.58 | 71319 |
| 2024-11-08 | -21.67 | $15.61 | 83200 |
| 2024-11-07 | -47.69 | $15.48 | 42721 |
| 2024-11-06 | -49.23 | $15.47 | 94439 |
| 2024-11-05 | -56.06 | $15.43 | 38929 |
| 2024-11-04 | -66.67 | $15.36 | 42900 |
| 2024-11-01 | -80.77 | $15.29 | 114200 |
| 2024-10-31 | -69.23 | $15.38 | 99841 |
| 2024-10-30 | -83.33 | $15.27 | 31737 |
| 2024-10-29 | -96.15 | $15.17 | 92038 |
| 2024-10-28 | -87.84 | $15.29 | 38428 |
| 2024-10-25 | -87.50 | $15.30 | 38600 |
| 2024-10-24 | -78.75 | $15.37 | 70200 |
| 2024-10-23 | -90.00 | $15.28 | 77400 |
| 2024-10-22 | -81.25 | $15.35 | 70000 |
| 2024-10-21 | -87.50 | $15.30 | 421604 |
| 2024-10-18 | -92.98 | $15.49 | 81543 |
| 2024-10-17 | -98.11 | $15.51 | 20300 |
| 2024-10-16 | -92.73 | $15.59 | 81100 |
| 2024-10-15 | -91.67 | $15.66 | 61232 |
| 2024-10-14 | -93.65 | $15.66 | 27211 |
| 2024-10-11 | -90.48 | $15.68 | 32900 |
| 2024-10-10 | -84.13 | $15.72 | 34700 |
| 2024-10-09 | -90.48 | $15.68 | 62443 |
| 2024-10-08 | -95.00 | $15.68 | 37422 |
| 2024-10-07 | -98.11 | $15.73 | 58400 |
| 2024-10-04 | -72.00 | $15.89 | 48002 |
| 2024-10-03 | -82.00 | $15.84 | 51000 |
| 2024-10-02 | -78.00 | $15.86 | 41846 |
| 2024-10-01 | -76.00 | $15.87 | 76745 |
| 2024-09-30 | -86.00 | $15.82 | 72623 |
| 2024-09-27 | -76.00 | $15.87 | 37502 |
| 2024-09-26 | -92.00 | $15.79 | 70700 |
| 2024-09-25 | -82.00 | $15.84 | 52000 |
| 2024-09-24 | -84.00 | $15.83 | 69937 |
| 2024-09-23 | -76.00 | $15.87 | 108000 |
| 2024-09-20 | -50.00 | $15.98 | 59937 |
| 2024-09-19 | -37.50 | $16.04 | 167100 |
| 2024-09-18 | -37.50 | $16.04 | 121611 |
| 2024-09-17 | -39.66 | $16.02 | 143500 |
| 2024-09-16 | -9.43 | $16.13 | 53918 |
| 2024-09-13 | -21.82 | $16.06 | 43022 |
| 2024-09-12 | -26.32 | $16.03 | 76900 |
| 2024-09-11 | -26.32 | $16.03 | 39400 |
| 2024-09-10 | -40.35 | $15.95 | 21637 |
| 2024-09-09 | -24.56 | $16.04 | 49900 |
| 2024-09-06 | -28.07 | $16.02 | 102000 |
| 2024-09-05 | 0.00 | $16.00 | 54733 |
| 2024-09-04 | -19.51 | $15.91 | 17300 |
| 2024-09-03 | -30.61 | $15.84 | 44523 |
| 2024-08-30 | -31.75 | $15.79 | 136520 |
| 2024-08-29 | -3.39 | $15.93 | 80100 |
| 2024-08-28 | -13.21 | $15.82 | 31135 |
| 2024-08-27 | -16.98 | $15.80 | 28000 |
| 2024-08-26 | -15.09 | $15.81 | 61318 |
| 2024-08-23 | -2.04 | $15.84 | 29144 |
| 2024-08-22 | -18.37 | $15.76 | 49700 |
| 2024-08-21 | -18.37 | $15.76 | 36526 |
| 2024-08-20 | -24.49 | $15.73 | 34200 |
| 2024-08-19 | -30.61 | $15.70 | 35200 |
| 2024-08-16 | -1.89 | $15.84 | 23700 |
| 2024-08-15 | -28.30 | $15.70 | 64829 |
| 2024-08-14 | -26.42 | $15.71 | 30300 |
| 2024-08-13 | -18.87 | $15.75 | 31900 |
| 2024-08-12 | -37.74 | $15.65 | 31400 |
| 2024-08-09 | -16.98 | $15.76 | 35664 |
| 2024-08-08 | -35.85 | $15.66 | 27236 |
| 2024-08-07 | -50.94 | $15.58 | 40500 |
| 2024-08-06 | -35.85 | $15.66 | 19100 |
| 2024-08-05 | -54.72 | $15.56 | 99301 |
| 2024-08-02 | -3.77 | $15.83 | 66700 |
| 2024-08-01 | -22.45 | $15.70 | 30800 |
| 2024-07-31 | -42.86 | $15.60 | 42240 |
| 2024-07-30 | -40.00 | $15.61 | 36800 |
| 2024-07-29 | -60.38 | $15.49 | 55700 |
| 2024-07-26 | -41.38 | $15.57 | 25235 |
| 2024-07-25 | -42.65 | $15.52 | 16642 |
| 2024-07-24 | -47.30 | $15.46 | 20809 |
| 2024-07-23 | -43.24 | $15.49 | 16700 |
| 2024-07-22 | -60.26 | $15.34 | 39645 |
| 2024-07-19 | -43.59 | $15.47 | 18601 |
| 2024-07-18 | -48.72 | $15.43 | 21200 |
| 2024-07-17 | -39.74 | $15.50 | 31203 |
| 2024-07-16 | -1.28 | $15.80 | 88300 |
| 2024-07-15 | -26.92 | $15.60 | 40100 |
| 2024-07-12 | -18.42 | $15.65 | 51900 |
| 2024-07-11 | -22.37 | $15.62 | 49702 |
| 2024-07-10 | -16.22 | $15.53 | 19400 |
| 2024-07-09 | -5.41 | $15.61 | 48148 |
| 2024-07-08 | -26.39 | $15.44 | 30400 |
| 2024-07-05 | -11.11 | $15.55 | 35244 |
| 2024-07-03 | 0.00 | $15.47 | 11600 |
| 2024-07-02 | -9.80 | $15.37 | 17718 |
| 2024-07-01 | -14.58 | $15.32 | 38044 |
| 2024-06-28 | -6.25 | $15.36 | 99201 |
| 2024-06-27 | -12.20 | $15.22 | 67400 |
| 2024-06-26 | -34.78 | $15.11 | 28700 |
| 2024-06-25 | -32.61 | $15.12 | 17200 |
| 2024-06-24 | -39.13 | $15.09 | 18116 |
| 2024-06-21 | -34.78 | $15.11 | 20122 |
| 2024-06-20 | -39.13 | $15.09 | 24914 |
| 2024-06-18 | -47.83 | $15.05 | 36600 |
| 2024-06-17 | -43.48 | $15.07 | 17600 |
| 2024-06-14 | -43.48 | $15.07 | 33114 |
| 2024-06-13 | -43.48 | $15.07 | 50500 |
| 2024-06-12 | -39.13 | $15.09 | 18933 |
| 2024-06-11 | -39.13 | $15.09 | 52233 |
| 2024-06-10 | -63.04 | $14.98 | 201700 |
| 2024-06-07 | -30.43 | $15.13 | 41100 |
| 2024-06-06 | -8.70 | $15.23 | 73200 |
| 2024-06-05 | -29.55 | $15.12 | 36400 |
| 2024-06-04 | -42.86 | $15.09 | 38414 |
| 2024-06-03 | -56.86 | $15.03 | 62023 |
| 2024-05-31 | -56.86 | $15.03 | 42739 |
| 2024-05-30 | -72.55 | $14.95 | 45924 |
| 2024-05-29 | -98.04 | $14.82 | 28916 |
| 2024-05-28 | -80.85 | $14.94 | 42931 |
| 2024-05-24 | -65.96 | $15.01 | 58300 |
| 2024-05-23 | -74.47 | $14.97 | 42400 |
| 2024-05-22 | -38.98 | $15.09 | 41738 |
| 2024-05-21 | -30.51 | $15.14 | 30230 |
| 2024-05-20 | -32.20 | $15.13 | 24435 |
| 2024-05-17 | -26.67 | $15.16 | 27707 |
| 2024-05-16 | -25.00 | $15.17 | 48300 |
| 2024-05-15 | -29.85 | $15.12 | 29400 |
| 2024-05-14 | -16.87 | $15.18 | 33935 |
| 2024-05-13 | -15.66 | $15.19 | 23140 |
| 2024-05-10 | -15.66 | $15.19 | 38033 |
| 2024-05-09 | -16.87 | $15.18 | 30917 |
| 2024-05-08 | -14.46 | $15.20 | 26000 |
| 2024-05-07 | -13.25 | $15.21 | 29738 |
| 2024-05-06 | -6.02 | $15.27 | 39500 |
| 2024-05-03 | -3.85 | $15.24 | 65513 |
| 2024-05-02 | -46.91 | $14.92 | 128531 |
| 2024-05-01 | -36.14 | $15.02 | 33600 |
| 2024-04-30 | -50.60 | $14.90 | 38600 |
| 2024-04-29 | -50.59 | $14.91 | 29700 |
| 2024-04-26 | -54.08 | $14.94 | 39314 |
| 2024-04-25 | -62.38 | $14.87 | 58900 |
| 2024-04-24 | -62.38 | $14.87 | 43200 |
| 2024-04-23 | -61.39 | $14.88 | 47025 |
| 2024-04-22 | -68.32 | $14.81 | 58218 |
| 2024-04-19 | -77.23 | $14.72 | 33100 |
| 2024-04-18 | -68.32 | $14.81 | 95120 |
| 2024-04-17 | -84.16 | $14.65 | 180700 |
| 2024-04-16 | -85.86 | $14.65 | 62070 |
| 2024-04-15 | -90.53 | $14.64 | 79900 |
| 2024-04-12 | -96.10 | $14.76 | 83820 |
| 2024-04-11 | -95.31 | $14.89 | 107000 |
| 2024-04-10 | -95.92 | $15.03 | 60441 |
| 2024-04-09 | -83.72 | $15.14 | 38500 |
| 2024-04-08 | -60.47 | $15.24 | 31711 |
| 2024-04-05 | -65.12 | $15.22 | 37603 |
| 2024-04-04 | -46.51 | $15.30 | 42613 |
| 2024-04-03 | -51.16 | $15.28 | 37025 |
| 2024-04-02 | -48.84 | $15.29 | 56800 |
| 2024-04-01 | -34.88 | $15.35 | 30800 |
| 2024-03-28 | -18.60 | $15.42 | 67000 |
| 2024-03-27 | -3.70 | $15.33 | 23400 |
| 2024-03-26 | -36.00 | $15.23 | 48410 |
| 2024-03-25 | -36.00 | $15.23 | 57400 |
| 2024-03-22 | -25.00 | $15.25 | 64300 |
| 2024-03-21 | -53.57 | $15.17 | 79300 |
| 2024-03-20 | -25.00 | $15.25 | 83900 |
| 2024-03-19 | -25.00 | $15.25 | 28246 |
| 2024-03-18 | -32.14 | $15.23 | 25900 |
| 2024-03-15 | -33.33 | $15.22 | 25700 |
| 2024-03-14 | -16.67 | $15.27 | 72800 |
| 2024-03-13 | -6.67 | $15.30 | 41542 |
| 2024-03-12 | -13.33 | $15.28 | 50805 |
| 2024-03-11 | -46.67 | $15.18 | 51600 |
| 2024-03-08 | -64.10 | $15.16 | 89510 |
| 2024-03-07 | -45.45 | $15.26 | 53447 |
| 2024-03-06 | -64.81 | $15.21 | 52402 |
| 2024-03-05 | -70.37 | $15.18 | 45811 |
| 2024-03-04 | -66.67 | $15.20 | 42600 |
| 2024-03-01 | -57.41 | $15.25 | 57800 |
| 2024-02-29 | -62.96 | $15.22 | 50113 |
| 2024-02-28 | -70.37 | $15.18 | 55641 |
| 2024-02-27 | -88.89 | $15.08 | 39322 |
| 2024-02-26 | -87.04 | $15.09 | 33100 |
| 2024-02-23 | -85.19 | $15.10 | 49505 |
| 2024-02-22 | -92.59 | $15.06 | 43200 |
| 2024-02-21 | -92.59 | $15.06 | 53800 |
| 2024-02-20 | -87.04 | $15.09 | 34131 |
| 2024-02-16 | -81.48 | $15.12 | 24400 |
| 2024-02-15 | -83.33 | $15.11 | 36141 |
| 2024-02-14 | -94.44 | $15.05 | 55500 |
| 2024-02-13 | -95.56 | $15.13 | 75311 |
| 2024-02-12 | -70.45 | $15.25 | 43743 |
| 2024-02-09 | -77.27 | $15.22 | 90600 |
| 2024-02-08 | -47.73 | $15.35 | 26500 |
| 2024-02-07 | -18.18 | $15.48 | 114300 |
| 2024-02-06 | -7.89 | $15.47 | 129900 |
| 2024-02-05 | -60.47 | $15.29 | 63900 |
| 2024-02-02 | -39.53 | $15.38 | 55700 |
| 2024-02-01 | -32.56 | $15.41 | 84300 |
| 2024-01-31 | -30.23 | $15.42 | 88800 |
| 2024-01-30 | -34.88 | $15.40 | 46800 |
| 2024-01-29 | -37.21 | $15.39 | 88700 |
| 2024-01-26 | -32.56 | $15.41 | 87806 |
| 2024-01-25 | -60.47 | $15.29 | 110800 |
| 2024-01-24 | -60.78 | $15.24 | 83700 |
| 2024-01-23 | -75.44 | $15.18 | 65926 |
| 2024-01-22 | -68.33 | $15.23 | 29400 |
| 2024-01-19 | -86.36 | $15.13 | 65727 |
| 2024-01-18 | -81.82 | $15.16 | 35813 |
| 2024-01-17 | -78.79 | $15.18 | 52834 |
| 2024-01-16 | -63.64 | $15.28 | 46802 |
| 2024-01-12 | -39.39 | $15.44 | 50836 |
| 2024-01-11 | -32.91 | $15.44 | 43500 |
| 2024-01-10 | -30.38 | $15.46 | 96000 |
| 2024-01-09 | -34.18 | $15.43 | 131300 |
| 2024-01-08 | -24.05 | $15.51 | 37500 |
| 2024-01-05 | -31.46 | $15.42 | 55142 |
| 2024-01-04 | -31.58 | $15.40 | 55300 |
| 2024-01-03 | -30.53 | $15.41 | 38502 |
| 2024-01-02 | -46.32 | $15.26 | 71936 |
| 2023-12-29 | -36.84 | $15.35 | 158600 |
| 2023-12-28 | -32.35 | $15.37 | 51347 |
| 2023-12-27 | -33.04 | $15.32 | 62600 |
| 2023-12-26 | -26.67 | $15.38 | 42100 |
| 2023-12-22 | -35.00 | $15.28 | 47646 |
| 2023-12-21 | -14.17 | $15.53 | 122024 |
| 2023-12-20 | -22.05 | $15.42 | 126800 |
| 2023-12-19 | -14.75 | $15.37 | 85329 |
| 2023-12-18 | -9.32 | $15.40 | 103300 |
| 2023-12-15 | -8.33 | $15.37 | 220424 |
| 2023-12-14 | -14.63 | $15.29 | 104300 |
| 2023-12-13 | -18.64 | $15.15 | 129140 |
| 2023-12-12 | -26.27 | $15.06 | 103800 |
| 2023-12-11 | -10.57 | $15.24 | 95405 |
| 2023-12-08 | -12.50 | $15.19 | 104600 |
| 2023-12-07 | -18.02 | $15.04 | 100523 |
| 2023-12-06 | -18.29 | $14.80 | 36948 |
| 2023-12-05 | -11.83 | $14.84 | 76400 |
| 2023-12-04 | -17.02 | $14.79 | 38748 |
| 2023-12-01 | -14.89 | $14.81 | 60618 |
| 2023-11-30 | -20.21 | $14.76 | 49800 |
| 2023-11-29 | -25.26 | $14.71 | 64500 |
| 2023-11-28 | -30.23 | $14.53 | 50500 |
| 2023-11-27 | -21.59 | $14.60 | 39347 |
| 2023-11-24 | -18.89 | $14.62 | 20800 |
| 2023-11-22 | -12.22 | $14.68 | 66646 |
| 2023-11-21 | -34.31 | $14.42 | 39232 |
| 2023-11-20 | -32.35 | $14.44 | 23900 |
| 2023-11-17 | -31.37 | $14.45 | 52607 |
| 2023-11-16 | -38.24 | $14.38 | 55511 |
| 2023-11-15 | -44.12 | $14.32 | 44000 |
| 2023-11-14 | -41.18 | $14.35 | 46337 |
| 2023-11-13 | -52.94 | $14.23 | 71600 |
| 2023-11-10 | -60.78 | $14.15 | 35000 |
| 2023-11-09 | -55.88 | $14.20 | 55900 |
| 2023-11-08 | -59.80 | $14.16 | 41901 |
| 2023-11-07 | -55.88 | $14.20 | 69603 |
| 2023-11-06 | -67.65 | $14.08 | 149219 |
| 2023-11-03 | -35.29 | $14.41 | 73935 |
| 2023-11-02 | -7.87 | $14.57 | 111401 |
| 2023-11-01 | -47.56 | $14.18 | 56400 |
| 2023-10-31 | -67.07 | $14.02 | 132108 |
| 2023-10-30 | -73.17 | $13.97 | 57205 |
| 2023-10-27 | -65.85 | $14.03 | 90300 |
| 2023-10-26 | -80.00 | $13.92 | 65049 |
| 2023-10-25 | -70.59 | $14.00 | 78700 |
| 2023-10-24 | -87.95 | $13.87 | 112700 |
| 2023-10-23 | -96.72 | $14.01 | 55400 |
| 2023-10-20 | -80.95 | $14.26 | 66200 |
| 2023-10-19 | -90.48 | $14.22 | 112500 |
| 2023-10-18 | -73.81 | $14.29 | 70836 |
| 2023-10-17 | -86.49 | $14.30 | 41141 |
| 2023-10-16 | -54.05 | $14.42 | 32500 |
| 2023-10-13 | -59.46 | $14.40 | 32800 |
| 2023-10-12 | -70.27 | $14.36 | 45213 |
| 2023-10-11 | -25.53 | $14.50 | 50435 |
| 2023-10-10 | -11.54 | $14.56 | 78000 |
| 2023-10-09 | -28.85 | $14.47 | 69700 |
| 2023-10-06 | -30.77 | $14.46 | 58049 |
| 2023-10-05 | -30.77 | $14.46 | 52900 |
| 2023-10-04 | -23.08 | $14.50 | 43600 |
| 2023-10-03 | -57.69 | $14.32 | 114700 |
| 2023-10-02 | -44.23 | $14.39 | 37704 |
| 2023-09-29 | -7.69 | $14.58 | 86900 |
| 2023-09-28 | -38.46 | $14.42 | 43400 |
| 2023-09-27 | -38.46 | $14.42 | 72037 |
| 2023-09-26 | -44.23 | $14.39 | 49718 |
| 2023-09-25 | -32.69 | $14.45 | 54100 |
| 2023-09-22 | -17.31 | $14.53 | 38800 |
| 2023-09-21 | -37.74 | $14.42 | 58620 |
| 2023-09-20 | -28.30 | $14.47 | 79100 |
| 2023-09-19 | -30.19 | $14.46 | 85200 |
| 2023-09-18 | -18.18 | $14.52 | 93820 |
| 2023-09-15 | -26.53 | $14.43 | 174700 |
| 2023-09-14 | -29.27 | $14.36 | 118093 |
| 2023-09-13 | -78.05 | $14.16 | 36800 |
| 2023-09-12 | -46.67 | $14.39 | 15325 |
| 2023-09-11 | -67.19 | $14.28 | 27331 |
| 2023-09-08 | -66.67 | $14.32 | 12200 |
| 2023-09-07 | -65.33 | $14.33 | 19000 |
| 2023-09-06 | -78.67 | $14.23 | 35544 |
| 2023-09-05 | -57.33 | $14.39 | 22900 |
| 2023-09-01 | -53.33 | $14.42 | 63900 |
| 2023-08-31 | -72.00 | $14.28 | 58907 |
| 2023-08-30 | -70.67 | $14.29 | 37425 |
| 2023-08-29 | -78.67 | $14.23 | 33349 |
| 2023-08-28 | -82.67 | $14.20 | 77700 |
| 2023-08-25 | -86.67 | $14.17 | 40821 |
| 2023-08-24 | -90.67 | $14.14 | 53700 |
| 2023-08-23 | -86.67 | $14.17 | 42428 |
| 2023-08-22 | -88.00 | $14.16 | 34616 |
| 2023-08-21 | -93.33 | $14.12 | 57836 |
| 2023-08-18 | -93.75 | $14.22 | 57342 |
| 2023-08-17 | -92.19 | $14.23 | 96100 |
| 2023-08-16 | -65.57 | $14.42 | 57200 |
| 2023-08-15 | -42.62 | $14.56 | 70749 |
| 2023-08-14 | -31.15 | $14.63 | 36400 |
| 2023-08-11 | -27.87 | $14.65 | 33329 |
| 2023-08-10 | 0.00 | $14.65 | 22618 |
| 2023-08-09 | -53.13 | $14.51 | 13300 |
| 2023-08-08 | -46.88 | $14.55 | 74835 |
| 2023-08-07 | -64.86 | $14.47 | 24636 |
| 2023-08-04 | -75.68 | $14.39 | 17300 |
| 2023-08-03 | -75.68 | $14.39 | 22014 |
| 2023-08-02 | -70.27 | $14.43 | 30000 |
| 2023-08-01 | -70.51 | $14.44 | 64900 |
| 2023-07-31 | -78.21 | $14.38 | 163400 |
| 2023-07-28 | -78.21 | $14.38 | 38900 |
| 2023-07-27 | -93.59 | $14.26 | 57703 |
| 2023-07-26 | -80.77 | $14.36 | 37100 |
| 2023-07-25 | -92.31 | $14.27 | 43613 |
| 2023-07-24 | -87.18 | $14.31 | 166847 |
| 2023-07-21 | -80.77 | $14.36 | 48706 |
| 2023-07-20 | -93.59 | $14.26 | 71407 |
| 2023-07-19 | -72.37 | $14.44 | 32236 |
| 2023-07-18 | -72.37 | $14.44 | 41840 |
| 2023-07-17 | -71.05 | $14.45 | 34200 |
| 2023-07-14 | -78.95 | $14.39 | 46200 |
| 2023-07-13 | -72.37 | $14.44 | 155100 |
| 2023-07-12 | -25.00 | $14.80 | 29400 |
| 2023-07-11 | -21.05 | $14.83 | 31027 |
| 2023-07-10 | -11.84 | $14.90 | 46000 |
| 2023-07-07 | -34.21 | $14.73 | 36100 |
| 2023-07-06 | -47.37 | $14.63 | 33900 |
| 2023-07-05 | -31.58 | $14.75 | 49628 |
| 2023-07-03 | -61.45 | $14.55 | 18400 |
| 2023-06-30 | -74.07 | $14.51 | 32800 |
| 2023-06-29 | -77.27 | $14.48 | 31102 |
| 2023-06-28 | -77.27 | $14.48 | 39611 |
| 2023-06-27 | -73.64 | $14.52 | 29507 |
| 2023-06-26 | -77.27 | $14.48 | 24400 |
| 2023-06-23 | -70.00 | $14.56 | 55800 |
| 2023-06-22 | -86.36 | $14.38 | 27340 |
| 2023-06-21 | -87.27 | $14.37 | 47617 |
| 2023-06-20 | -95.92 | $14.39 | 36100 |
| 2023-06-16 | -89.77 | $14.54 | 33000 |
| 2023-06-15 | -90.91 | $14.53 | 49702 |
| 2023-06-14 | -84.09 | $14.59 | 39835 |
| 2023-06-13 | -80.43 | $14.59 | 51200 |
| 2023-06-12 | -68.48 | $14.70 | 32000 |
| 2023-06-09 | -77.17 | $14.62 | 24500 |
| 2023-06-08 | -66.00 | $14.67 | 77300 |
| 2023-06-07 | -45.71 | $14.85 | 13000 |
| 2023-06-06 | -55.24 | $14.75 | 20300 |
| 2023-06-05 | -51.43 | $14.79 | 39147 |
| 2023-06-02 | -22.86 | $15.09 | 54542 |
| 2023-06-01 | -31.43 | $15.00 | 45145 |
| 2023-05-31 | -7.79 | $14.94 | 47120 |
| 2023-05-30 | 0.00 | $14.85 | 33339 |
| 2023-05-26 | -26.47 | $14.63 | 50610 |
| 2023-05-25 | -35.82 | $14.56 | 34100 |
| 2023-05-24 | -37.31 | $14.55 | 51843 |
| 2023-05-23 | -28.36 | $14.61 | 54200 |
| 2023-05-22 | -20.90 | $14.66 | 26916 |
| 2023-05-19 | -23.88 | $14.64 | 26500 |
| 2023-05-18 | -31.34 | $14.59 | 18024 |
| 2023-05-17 | -23.88 | $14.64 | 60100 |
| 2023-05-16 | -41.79 | $14.52 | 32600 |
| 2023-05-15 | -38.81 | $14.54 | 15522 |
| 2023-05-12 | -46.27 | $14.49 | 20500 |
| 2023-05-11 | -35.82 | $14.56 | 61401 |
| 2023-05-10 | -64.52 | $14.35 | 22045 |
| 2023-05-09 | -59.68 | $14.38 | 16100 |
| 2023-05-08 | -48.39 | $14.45 | 28400 |
| 2023-05-05 | -6.45 | $14.71 | 29416 |
| 2023-05-04 | -43.48 | $14.39 | 28100 |
| 2023-05-03 | -60.87 | $14.31 | 58408 |
| 2023-05-02 | -78.26 | $14.23 | 21200 |
| 2023-05-01 | -76.09 | $14.24 | 102000 |
| 2023-04-28 | -36.17 | $14.42 | 30400 |
| 2023-04-27 | -31.58 | $14.41 | 21616 |
| 2023-04-26 | -38.60 | $14.37 | 20449 |
| 2023-04-25 | -29.82 | $14.42 | 43702 |
| 2023-04-24 | -50.00 | $14.30 | 27000 |
| 2023-04-21 | -43.55 | $14.32 | 9700 |
| 2023-04-20 | -27.42 | $14.42 | 22300 |
| 2023-04-19 | -22.58 | $14.45 | 35900 |
| 2023-04-18 | -44.93 | $14.35 | 59100 |
| 2023-04-17 | -75.00 | $14.20 | 28632 |
| 2023-04-14 | -75.51 | $14.21 | 38500 |
| 2023-04-13 | -55.36 | $14.47 | 41200 |
| 2023-04-12 | -64.29 | $14.37 | 27218 |
| 2023-04-11 | -61.61 | $14.40 | 21100 |
| 2023-04-10 | -53.57 | $14.49 | 13624 |
| 2023-04-06 | -50.89 | $14.52 | 28039 |
| 2023-04-05 | -49.11 | $14.54 | 18807 |
| 2023-04-04 | -59.82 | $14.42 | 23702 |
| 2023-04-03 | -58.04 | $14.44 | 93914 |
| 2023-03-31 | -81.25 | $14.18 | 69200 |
| 2023-03-30 | -91.07 | $14.07 | 202800 |
| 2023-03-29 | -82.14 | $14.17 | 32700 |
| 2023-03-28 | -89.29 | $14.09 | 45100 |
| 2023-03-27 | -91.96 | $14.06 | 49637 |
| 2023-03-24 | -91.07 | $14.07 | 74832 |
| 2023-03-23 | -94.29 | $14.10 | 26300 |
| 2023-03-22 | -93.33 | $14.11 | 46200 |
| 2023-03-21 | -84.85 | $14.25 | 89229 |
| 2023-03-20 | -78.48 | $14.47 | 42800 |
| 2023-03-17 | -59.49 | $14.62 | 47800 |
| 2023-03-16 | -39.77 | $14.83 | 39813 |
| 2023-03-15 | -39.39 | $14.90 | 51219 |
| 2023-03-14 | -67.71 | $14.64 | 21800 |
| 2023-03-13 | -79.17 | $14.53 | 68300 |
| 2023-03-10 | -89.58 | $14.43 | 82028 |
| 2023-03-09 | -92.71 | $14.40 | 64405 |
| 2023-03-08 | -92.96 | $14.65 | 16700 |
| 2023-03-07 | -92.50 | $14.66 | 27104 |
| 2023-03-06 | -91.67 | $14.69 | 41200 |
| 2023-03-03 | -78.57 | $14.85 | 34700 |
| 2023-03-02 | -99.13 | $14.62 | 37000 |
| 2023-03-01 | -96.36 | $14.70 | 44338 |
| 2023-02-28 | -90.91 | $14.76 | 63900 |
| 2023-02-27 | -89.09 | $14.78 | 69200 |
| 2023-02-24 | -80.00 | $14.88 | 54904 |
| 2023-02-23 | -81.82 | $14.86 | 42120 |
| 2023-02-22 | -90.00 | $14.77 | 30230 |
| 2023-02-21 | -97.27 | $14.69 | 47100 |
| 2023-02-17 | -91.40 | $14.91 | 45937 |
| 2023-02-16 | -92.21 | $15.05 | 39737 |
| 2023-02-15 | -69.33 | $15.24 | 28436 |
| 2023-02-14 | -70.42 | $15.26 | 73900 |
| 2023-02-13 | -77.46 | $15.21 | 33946 |
| 2023-02-10 | -90.14 | $15.12 | 15700 |
| 2023-02-09 | -95.65 | $15.10 | 54500 |
| 2023-02-08 | -96.36 | $15.23 | 29800 |
| 2023-02-07 | -83.64 | $15.30 | 34600 |
| 2023-02-06 | -55.26 | $15.34 | 98812 |
| 2023-02-03 | -21.95 | $15.58 | 42900 |
| 2023-02-02 | -19.00 | $15.57 | 101243 |
| 2023-02-01 | -32.99 | $15.41 | 115022 |
| 2023-01-31 | -36.08 | $15.38 | 34200 |
| 2023-01-30 | -35.65 | $15.32 | 34300 |
| 2023-01-27 | -25.00 | $15.43 | 178800 |
| 2023-01-26 | -15.83 | $15.51 | 63400 |
| 2023-01-25 | -28.33 | $15.36 | 45826 |
| 2023-01-24 | -13.33 | $15.54 | 83900 |
| 2023-01-23 | -21.67 | $15.44 | 69837 |
| 2023-01-20 | -22.50 | $15.43 | 32800 |
| 2023-01-19 | -34.17 | $15.29 | 65800 |
| 2023-01-18 | -10.00 | $15.58 | 73241 |
| 2023-01-17 | -10.83 | $15.57 | 62200 |
| 2023-01-13 | -11.97 | $15.53 | 74900 |
| 2023-01-12 | -12.82 | $15.52 | 95200 |
| 2023-01-11 | -25.64 | $15.37 | 42800 |
| 2023-01-10 | -29.55 | $15.28 | 49609 |
| 2023-01-09 | -18.54 | $15.39 | 129700 |
| 2023-01-06 | -8.51 | $15.02 | 56515 |
| 2023-01-05 | -13.04 | $14.96 | 63240 |
| 2023-01-04 | -32.61 | $14.78 | 109700 |
| 2023-01-03 | -19.35 | $14.91 | 20647 |
| 2022-12-30 | -29.59 | $14.85 | 87800 |
| 2022-12-29 | -38.78 | $14.76 | 97400 |
| 2022-12-28 | -58.16 | $14.57 | 129600 |
| 2022-12-27 | -35.71 | $14.79 | 96700 |
| 2022-12-23 | -18.37 | $14.96 | 78000 |
| 2022-12-22 | -24.49 | $14.90 | 68300 |
| 2022-12-21 | -13.27 | $15.01 | 60620 |
| 2022-12-20 | -26.53 | $14.88 | 42646 |
| 2022-12-19 | -25.51 | $14.89 | 137900 |
| 2022-12-16 | -28.57 | $14.86 | 65800 |
| 2022-12-15 | -25.51 | $14.89 | 162500 |
| 2022-12-14 | -59.18 | $14.56 | 74941 |
| 2022-12-13 | -40.82 | $14.74 | 68708 |
| 2022-12-12 | -57.14 | $14.58 | 40700 |
| 2022-12-09 | -86.73 | $14.29 | 171943 |
| 2022-12-08 | -69.41 | $14.55 | 71732 |
| 2022-12-07 | -57.30 | $14.63 | 62629 |
| 2022-12-06 | -49.44 | $14.70 | 74927 |
| 2022-12-05 | -20.22 | $14.96 | 29947 |
| 2022-12-02 | -26.97 | $14.90 | 38419 |
| 2022-12-01 | -18.06 | $14.84 | 54900 |
| 2022-11-30 | -33.77 | $14.71 | 61520 |
| 2022-11-29 | -38.96 | $14.67 | 43500 |
| 2022-11-28 | -18.18 | $14.83 | 81700 |
| 2022-11-25 | -18.18 | $14.83 | 6100 |
| 2022-11-23 | -23.38 | $14.79 | 98542 |
| 2022-11-22 | -22.08 | $14.80 | 62831 |
| 2022-11-21 | -48.05 | $14.60 | 46500 |
| 2022-11-18 | -62.34 | $14.49 | 44300 |
| 2022-11-17 | -84.42 | $14.32 | 42001 |
| 2022-11-16 | -51.95 | $14.57 | 41900 |
| 2022-11-15 | -41.56 | $14.65 | 88700 |
| 2022-11-14 | -17.76 | $14.78 | 103400 |
| 2022-11-11 | -46.02 | $14.44 | 23400 |
| 2022-11-10 | -44.25 | $14.46 | 90500 |
| 2022-11-09 | -60.36 | $14.27 | 24100 |
| 2022-11-08 | -51.35 | $14.37 | 22819 |
| 2022-11-07 | -49.55 | $14.39 | 94100 |
| 2022-11-04 | -35.14 | $14.55 | 49600 |
| 2022-11-03 | -32.43 | $14.58 | 82201 |
| 2022-11-02 | -61.26 | $14.26 | 54918 |
| 2022-11-01 | -44.14 | $14.45 | 19900 |
| 2022-10-31 | -35.71 | $14.55 | 46100 |
| 2022-10-28 | -50.00 | $14.39 | 36100 |
| 2022-10-27 | -58.93 | $14.29 | 46048 |
| 2022-10-26 | -50.89 | $14.38 | 73204 |
| 2022-10-25 | -16.07 | $14.77 | 39124 |
| 2022-10-24 | -43.75 | $14.46 | 69139 |
| 2022-10-21 | -29.46 | $14.62 | 106524 |
| 2022-10-20 | -50.00 | $14.39 | 138224 |
| 2022-10-19 | -38.39 | $14.52 | 199831 |
| 2022-10-18 | -54.10 | $14.39 | 184606 |
| 2022-10-17 | -98.50 | $13.85 | 42113 |
| 2022-10-14 | -98.59 | $13.91 | 35000 |
| 2022-10-13 | -91.50 | $14.02 | 54000 |
| 2022-10-12 | -95.04 | $14.08 | 34600 |
| 2022-10-11 | -80.14 | $14.29 | 77000 |
| 2022-10-10 | -75.89 | $14.35 | 11041 |
| 2022-10-07 | -68.09 | $14.46 | 36226 |
| 2022-10-06 | -68.09 | $14.46 | 29828 |
| 2022-10-05 | -59.86 | $14.58 | 76534 |
| 2022-10-04 | -66.88 | $14.52 | 70438 |
| 2022-10-03 | -58.43 | $14.70 | 58300 |
| 2022-09-30 | -73.49 | $14.45 | 72700 |
| 2022-09-29 | -75.28 | $14.45 | 119532 |
| 2022-09-28 | -68.54 | $14.57 | 87247 |
| 2022-09-27 | -93.30 | $14.13 | 48901 |
| 2022-09-26 | -89.12 | $14.27 | 87343 |
| 2022-09-23 | -91.72 | $14.63 | 118410 |
| 2022-09-22 | -93.63 | $14.60 | 50700 |
| 2022-09-21 | -90.45 | $14.65 | 115617 |
| 2022-09-20 | -81.02 | $15.01 | 166000 |
| 2022-09-19 | -64.23 | $15.24 | 99400 |
| 2022-09-16 | -62.77 | $15.26 | 258200 |
| 2022-09-15 | -94.85 | $14.86 | 40200 |
| 2022-09-14 | -97.46 | $15.00 | 24400 |
| 2022-09-13 | -97.00 | $15.18 | 34548 |
| 2022-09-12 | -91.51 | $15.27 | 17500 |
| 2022-09-09 | -98.11 | $15.20 | 29813 |
| 2022-09-08 | -97.06 | $15.25 | 27800 |
| 2022-09-07 | -85.26 | $15.43 | 15700 |
| 2022-09-06 | -88.54 | $15.40 | 33100 |
| 2022-09-02 | -94.67 | $15.54 | 17200 |
| 2022-09-01 | -100.00 | $15.50 | 42328 |
| 2022-08-31 | -90.41 | $15.59 | 19836 |
| 2022-08-30 | -100.00 | $15.52 | 25627 |
| 2022-08-29 | -80.95 | $15.83 | 18319 |
| 2022-08-26 | -79.41 | $15.91 | 19200 |
| 2022-08-25 | -63.53 | $15.91 | 7000 |
| 2022-08-24 | -52.04 | $15.94 | 18131 |
| 2022-08-23 | -40.00 | $16.03 | 28000 |
| 2022-08-22 | -48.60 | $15.93 | 31127 |
| 2022-08-19 | -36.45 | $16.06 | 27500 |
| 2022-08-18 | -35.51 | $16.07 | 29832 |
| 2022-08-17 | -51.82 | $15.88 | 43300 |
| 2022-08-16 | -52.63 | $15.85 | 69036 |
| 2022-08-15 | -30.43 | $16.10 | 41200 |
| 2022-08-12 | -30.83 | $16.08 | 14500 |
| 2022-08-11 | -33.33 | $16.05 | 52100 |
| 2022-08-10 | -41.67 | $15.95 | 48624 |
| 2022-08-09 | -18.33 | $16.23 | 10118 |
| 2022-08-08 | -25.83 | $16.14 | 29500 |
| 2022-08-05 | -23.33 | $16.17 | 36728 |
| 2022-08-04 | -21.67 | $16.19 | 52133 |
| 2022-08-03 | -22.50 | $16.18 | 30706 |
| 2022-08-02 | -15.00 | $16.27 | 58000 |
| 2022-08-01 | -22.50 | $16.18 | 52015 |
| 2022-07-29 | -26.88 | $15.93 | 96809 |
| 2022-07-28 | -58.06 | $15.64 | 21743 |
| 2022-07-27 | -72.22 | $15.40 | 37202 |
| 2022-07-26 | -52.59 | $15.57 | 26033 |
| 2022-07-25 | -58.62 | $15.50 | 10700 |
| 2022-07-22 | -51.72 | $15.58 | 17205 |
| 2022-07-21 | -58.62 | $15.50 | 20838 |
| 2022-07-20 | -68.10 | $15.39 | 21600 |
| 2022-07-19 | -73.28 | $15.33 | 25607 |
| 2022-07-18 | -76.72 | $15.29 | 28600 |
| 2022-07-15 | -78.45 | $15.27 | 31139 |
| 2022-07-14 | -72.41 | $15.34 | 15500 |
| 2022-07-13 | -79.31 | $15.26 | 23700 |
| 2022-07-12 | -60.34 | $15.48 | 18707 |
| 2022-07-11 | -55.17 | $15.54 | 21400 |
| 2022-07-08 | -49.14 | $15.61 | 20941 |
| 2022-07-07 | -19.83 | $15.95 | 29300 |
| 2022-07-06 | -5.17 | $16.12 | 50200 |
| 2022-07-05 | -25.25 | $15.76 | 36900 |
| 2022-07-01 | -38.38 | $15.63 | 66433 |
| 2022-06-30 | -43.43 | $15.58 | 60018 |
| 2022-06-29 | -67.96 | $15.35 | 70800 |
| 2022-06-28 | -89.32 | $15.13 | 277700 |
| 2022-06-27 | -62.22 | $15.54 | 17402 |
| 2022-06-24 | -41.11 | $15.73 | 40500 |
| 2022-06-23 | -36.67 | $15.77 | 53000 |
| 2022-06-22 | -62.22 | $15.54 | 32700 |
| 2022-06-21 | -56.67 | $15.59 | 27600 |
| 2022-06-17 | -57.78 | $15.58 | 14729 |
| 2022-06-16 | -56.86 | $15.64 | 60210 |
| 2022-06-15 | -55.88 | $15.65 | 34009 |
| 2022-06-14 | -75.86 | $15.56 | 33500 |
| 2022-06-13 | -80.95 | $15.54 | 84400 |
| 2022-06-10 | -45.45 | $15.82 | 67138 |
| 2022-06-09 | -45.45 | $15.82 | 23900 |
| 2022-06-08 | -39.77 | $15.87 | 32140 |
| 2022-06-07 | -39.77 | $15.87 | 28920 |
| 2022-06-06 | -50.00 | $15.78 | 62000 |
| 2022-06-03 | -62.38 | $15.72 | 21340 |
| 2022-06-02 | -57.63 | $15.84 | 32142 |
| 2022-06-01 | -62.50 | $15.79 | 35300 |
| 2022-05-31 | -69.12 | $15.76 | 24917 |
| 2022-05-27 | -51.47 | $16.00 | 41721 |
| 2022-05-26 | -60.78 | $15.94 | 47827 |
| 2022-05-25 | -79.09 | $15.66 | 59017 |
| 2022-05-24 | -71.24 | $15.78 | 72700 |
| 2022-05-23 | -63.40 | $15.90 | 28744 |
| 2022-05-20 | -76.47 | $15.70 | 44647 |
| 2022-05-19 | -75.82 | $15.71 | 61700 |
| 2022-05-18 | -88.89 | $15.51 | 72219 |
| 2022-05-17 | -88.24 | $15.52 | 59922 |
| 2022-05-16 | -90.85 | $15.48 | 56800 |
| 2022-05-13 | -95.42 | $15.41 | 80700 |
| 2022-05-12 | -89.17 | $15.69 | 59103 |
| 2022-05-11 | -100.00 | $15.60 | 93100 |
| 2022-05-10 | -93.20 | $15.86 | 80433 |
| 2022-05-09 | -96.60 | $15.81 | 75600 |
| 2022-05-06 | -93.81 | $16.17 | 55600 |
| 2022-05-05 | -89.91 | $16.25 | 67622 |
| 2022-05-04 | -65.14 | $16.52 | 58700 |
| 2022-05-03 | -72.48 | $16.44 | 33300 |
| 2022-05-02 | -66.06 | $16.51 | 84820 |
| 2022-04-29 | -95.41 | $16.19 | 119005 |
| 2022-04-28 | -55.45 | $16.67 | 31801 |
| 2022-04-27 | -48.51 | $16.74 | 100300 |
| 2022-04-26 | -76.24 | $16.46 | 91639 |
| 2022-04-25 | -85.15 | $16.37 | 36026 |
| 2022-04-22 | -73.73 | $16.36 | 36200 |
| 2022-04-21 | -51.69 | $16.62 | 38800 |
| 2022-04-20 | -53.39 | $16.60 | 35900 |
| 2022-04-19 | -71.03 | $16.47 | 28223 |
| 2022-04-18 | -64.14 | $16.57 | 45900 |
| 2022-04-14 | -66.89 | $16.54 | 44858 |
| 2022-04-13 | -34.46 | $17.02 | 102803 |
| 2022-04-12 | -33.78 | $17.03 | 291004 |
| 2022-04-11 | -75.00 | $16.42 | 62202 |
| 2022-04-08 | -65.54 | $16.56 | 33441 |
| 2022-04-07 | -54.73 | $16.72 | 118200 |
| 2022-04-06 | -80.41 | $16.34 | 110700 |
| 2022-04-05 | -64.86 | $16.57 | 27934 |
| 2022-04-04 | -41.22 | $16.92 | 44200 |
| 2022-04-01 | -48.65 | $16.81 | 90600 |
| 2022-03-31 | -52.03 | $16.76 | 70900 |
| 2022-03-30 | -56.08 | $16.70 | 59737 |
| 2022-03-29 | -50.00 | $16.79 | 131000 |
| 2022-03-28 | -75.00 | $16.42 | 163700 |
| 2022-03-25 | -85.81 | $16.26 | 768200 |
| 2022-03-24 | -87.18 | $16.85 | 64312 |
| 2022-03-23 | -76.92 | $16.93 | 76646 |
| 2022-03-22 | -62.82 | $17.04 | 89102 |
| 2022-03-21 | -40.00 | $17.23 | 38929 |
| 2022-03-18 | -39.76 | $17.25 | 45905 |
| 2022-03-17 | -39.76 | $17.25 | 30025 |
| 2022-03-16 | -60.24 | $17.08 | 96600 |
| 2022-03-15 | -71.43 | $16.99 | 29519 |
| 2022-03-14 | -100.00 | $16.75 | 31500 |
| 2022-03-11 | -84.62 | $17.14 | 42900 |
| 2022-03-10 | -81.63 | $17.18 | 89846 |
| 2022-03-09 | -84.16 | $17.18 | 89800 |
| 2022-03-08 | -67.33 | $17.35 | 172032 |
| 2022-03-07 | -78.90 | $17.25 | 36823 |
| 2022-03-04 | -78.90 | $17.25 | 64120 |
| 2022-03-03 | -77.19 | $17.28 | 183929 |
| 2022-03-02 | -74.56 | $17.31 | 129500 |
| 2022-03-01 | -75.00 | $17.31 | 110419 |
| 2022-02-28 | -73.28 | $17.33 | 35200 |
| 2022-02-25 | -79.31 | $17.26 | 74708 |
| 2022-02-24 | -80.99 | $17.25 | 63540 |
| 2022-02-23 | -97.09 | $17.27 | 56315 |
| 2022-02-22 | -97.96 | $17.31 | 45600 |
| 2022-02-18 | -87.20 | $17.46 | 25600 |
| 2022-02-17 | -94.40 | $17.37 | 43205 |
| 2022-02-16 | -91.20 | $17.41 | 33647 |
| 2022-02-15 | -86.15 | $17.48 | 121416 |
| 2022-02-14 | -91.22 | $17.43 | 94800 |
| 2022-02-11 | -98.41 | $17.55 | 91800 |
| 2022-02-10 | -84.28 | $17.90 | 67320 |
| 2022-02-09 | -79.39 | $17.99 | 30000 |
| 2022-02-08 | -82.04 | $17.95 | 34800 |
| 2022-02-07 | -83.23 | $17.93 | 35100 |
| 2022-02-04 | -77.84 | $18.02 | 137447 |
| 2022-02-03 | -77.84 | $18.02 | 20327 |
| 2022-02-02 | -73.65 | $18.09 | 62026 |
| 2022-02-01 | -73.05 | $18.10 | 89246 |
| 2022-01-31 | -77.84 | $18.02 | 31708 |
| 2022-01-28 | -80.84 | $17.97 | 86900 |
| 2022-01-27 | -78.44 | $18.01 | 29900 |
| 2022-01-26 | -79.64 | $17.99 | 99429 |
| 2022-01-25 | -94.70 | $18.07 | 113508 |
| 2022-01-24 | -84.09 | $18.21 | 90540 |
| 2022-01-21 | -90.20 | $18.40 | 71724 |
| 2022-01-20 | -94.12 | $18.36 | 27817 |
| 2022-01-19 | -95.10 | $18.35 | 19134 |
| 2022-01-18 | -95.00 | $18.56 | 20619 |
| 2022-01-14 | -85.00 | $18.64 | 36000 |
| 2022-01-13 | -73.97 | $18.78 | 17900 |
| 2022-01-12 | -21.92 | $19.16 | 73248 |
| 2022-01-11 | -8.22 | $19.26 | 23800 |
| 2022-01-10 | -18.33 | $19.08 | 57224 |
| 2022-01-07 | -13.33 | $19.11 | 14700 |
| 2022-01-06 | -41.67 | $18.94 | 52100 |
| 2022-01-05 | -26.67 | $19.03 | 39905 |
| 2022-01-04 | -30.00 | $19.01 | 32500 |
| 2022-01-03 | -35.00 | $18.98 | 32700 |
| 2021-12-31 | -3.33 | $19.17 | 92531 |
| 2021-12-30 | -13.11 | $19.12 | 68521 |
| 2021-12-29 | -62.50 | $18.92 | 125920 |
| 2021-12-28 | -70.45 | $18.85 | 88739 |
| 2021-12-27 | -65.91 | $18.89 | 111000 |
| 2021-12-23 | -75.00 | $18.81 | 96000 |
| 2021-12-22 | -81.82 | $18.75 | 93517 |
| 2021-12-21 | -80.68 | $18.76 | 41221 |
| 2021-12-20 | -90.48 | $18.71 | 73721 |
| 2021-12-17 | -71.05 | $18.93 | 30700 |
| 2021-12-16 | -64.47 | $18.98 | 53733 |
| 2021-12-15 | -86.84 | $18.81 | 44400 |
| 2021-12-14 | -62.50 | $19.02 | 129400 |
| 2021-12-13 | -80.56 | $18.89 | 51314 |
| 2021-12-10 | -76.39 | $18.92 | 27341 |
| 2021-12-09 | -73.61 | $18.94 | 48400 |
| 2021-12-08 | -66.67 | $18.99 | 35900 |
| 2021-12-07 | -62.50 | $19.02 | 25300 |
| 2021-12-06 | -66.67 | $19.02 | 31000 |
| 2021-12-03 | -66.28 | $19.04 | 45400 |
| 2021-12-02 | -70.83 | $19.03 | 103600 |
| 2021-12-01 | -74.24 | $19.22 | 47900 |
| 2021-11-30 | -92.42 | $19.10 | 26300 |
| 2021-11-29 | -87.88 | $19.13 | 21400 |
| 2021-11-26 | -90.91 | $19.11 | 28447 |
| 2021-11-24 | -98.28 | $19.14 | 60200 |
| 2021-11-23 | -95.83 | $19.25 | 48539 |
| 2021-11-22 | -70.83 | $19.37 | 103600 |
| 2021-11-19 | -87.50 | $19.29 | 34300 |
| 2021-11-18 | -89.58 | $19.28 | 30922 |
| 2021-11-17 | -97.83 | $19.26 | 43142 |
| 2021-11-16 | -89.13 | $19.30 | 46539 |
| 2021-11-15 | -95.83 | $19.27 | 32538 |
| 2021-11-12 | -94.00 | $19.28 | 12900 |
| 2021-11-11 | -76.81 | $19.41 | 9305 |
| 2021-11-10 | -86.11 | $19.35 | 83009 |
| 2021-11-09 | -73.61 | $19.44 | 23417 |
| 2021-11-08 | -66.67 | $19.49 | 29345 |
| 2021-11-05 | -70.83 | $19.46 | 77021 |
| 2021-11-04 | -50.00 | $19.61 | 40800 |
| 2021-11-03 | -45.83 | $19.64 | 25100 |
| 2021-11-02 | -56.94 | $19.56 | 45116 |
| 2021-11-01 | -58.33 | $19.55 | 37300 |
| 2021-10-29 | -63.89 | $19.51 | 52300 |
| 2021-10-28 | -65.28 | $19.50 | 126100 |
| 2021-10-27 | -76.39 | $19.42 | 22500 |
| 2021-10-26 | -70.31 | $19.52 | 22849 |
| 2021-10-25 | -95.31 | $19.36 | 37911 |
| 2021-10-22 | -89.47 | $19.46 | 15500 |
| 2021-10-21 | -90.57 | $19.49 | 40400 |
| 2021-10-20 | -100.00 | $19.49 | 46100 |
| 2021-10-19 | -86.05 | $19.60 | 25200 |
| 2021-10-18 | -55.81 | $19.73 | 27026 |
| 2021-10-15 | -46.51 | $19.77 | 36400 |
| 2021-10-14 | -9.30 | $19.93 | 67246 |
| 2021-10-13 | -87.18 | $19.59 | 14500 |
| 2021-10-12 | -51.28 | $19.73 | 28800 |
| 2021-10-11 | -61.54 | $19.69 | 24322 |
| 2021-10-08 | -43.59 | $19.76 | 14400 |
| 2021-10-07 | -51.28 | $19.73 | 16400 |
| 2021-10-06 | -51.28 | $19.73 | 19700 |
| 2021-10-05 | -61.54 | $19.69 | 21300 |
| 2021-10-04 | -28.21 | $19.82 | 31900 |
| 2021-10-01 | -46.15 | $19.75 | 20307 |
| 2021-09-30 | -53.85 | $19.72 | 24633 |
| 2021-09-29 | -89.74 | $19.58 | 43046 |
| 2021-09-28 | -94.29 | $19.60 | 65502 |
| 2021-09-27 | -34.48 | $19.83 | 58309 |
| 2021-09-24 | -28.00 | $19.82 | 36946 |
| 2021-09-23 | -36.00 | $19.80 | 10710 |
| 2021-09-22 | -28.00 | $19.82 | 30500 |
| 2021-09-21 | -56.00 | $19.75 | 9300 |
| 2021-09-20 | -88.00 | $19.67 | 49900 |
| 2021-09-17 | -60.00 | $19.77 | 7919 |
| 2021-09-16 | -70.00 | $19.75 | 15200 |
| 2021-09-15 | -85.00 | $19.72 | 29944 |
| 2021-09-14 | -60.71 | $19.80 | 18836 |
| 2021-09-13 | -73.33 | $19.77 | 40702 |
| 2021-09-10 | -63.33 | $19.80 | 20443 |
| 2021-09-09 | -67.74 | $19.79 | 34222 |
| 2021-09-08 | -61.29 | $19.81 | 18800 |
| 2021-09-07 | -80.56 | $19.76 | 32128 |
| 2021-09-03 | -77.78 | $19.79 | 29010 |
| 2021-09-02 | -82.22 | $19.77 | 15400 |
| 2021-09-01 | -77.78 | $19.79 | 59900 |
| 2021-08-31 | -71.11 | $19.82 | 29508 |
| 2021-08-30 | -84.44 | $19.76 | 26217 |
| 2021-08-27 | -75.56 | $19.80 | 33735 |
| 2021-08-26 | -97.78 | $19.70 | 51300 |
| 2021-08-25 | -95.45 | $19.72 | 15600 |
| 2021-08-24 | -93.18 | $19.73 | 54127 |
| 2021-08-23 | -97.73 | $19.71 | 36500 |
| 2021-08-20 | -97.62 | $19.73 | 33303 |
| 2021-08-19 | -100.00 | $19.72 | 40900 |
| 2021-08-18 | -97.30 | $19.78 | 33500 |
| 2021-08-17 | -83.78 | $19.83 | 28600 |
| 2021-08-16 | -54.35 | $19.89 | 23923 |
| 2021-08-13 | -43.48 | $19.94 | 18834 |
| 2021-08-12 | -30.43 | $20.00 | 27228 |
| 2021-08-11 | -56.52 | $19.88 | 27809 |
| 2021-08-10 | -36.96 | $19.97 | 24245 |
| 2021-08-09 | -30.43 | $20.00 | 35906 |
| 2021-08-06 | -21.88 | $19.93 | 20239 |
| 2021-08-05 | -3.45 | $19.96 | 24400 |
| 2021-08-04 | -10.34 | $19.94 | 17311 |
| 2021-08-03 | -20.69 | $19.91 | 11500 |
| 2021-08-02 | -37.93 | $19.86 | 18300 |
| 2021-07-30 | -61.36 | $19.85 | 25033 |
| 2021-07-29 | -56.82 | $19.87 | 13103 |
| 2021-07-28 | -43.18 | $19.93 | 12548 |
| 2021-07-27 | -77.27 | $19.78 | 11042 |
| 2021-07-26 | -65.91 | $19.83 | 37900 |
| 2021-07-23 | -38.64 | $19.95 | 24214 |
| 2021-07-22 | -64.44 | $19.83 | 32900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.94
2026-07-20
Close Price
$14.01
Vol: 80443Average Directional Index - Detailed Analysis
Minimum
7.01
Average
20.89
Maximum
77.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.94 | $14.01 | 80443 |
| 2026-07-17 | 21.54 | $13.98 | 74908 |
| 2026-07-16 | 20.06 | $14.11 | 42400 |
| 2026-07-15 | 18.94 | $14.13 | 42600 |
| 2026-07-14 | 17.84 | $14.25 | 42200 |
| 2026-07-13 | 17.18 | $14.25 | 85604 |
| 2026-07-10 | 16.50 | $14.30 | 38525 |
| 2026-07-09 | 16.34 | $14.30 | 52900 |
| 2026-07-08 | 16.00 | $14.22 | 61500 |
| 2026-07-07 | 15.29 | $14.27 | 75641 |
| 2026-07-06 | 15.04 | $14.32 | 58102 |
| 2026-07-02 | 15.16 | $14.33 | 76542 |
| 2026-07-01 | 15.28 | $14.33 | 69300 |
| 2026-06-30 | 15.33 | $14.38 | 163342 |
| 2026-06-29 | 15.70 | $14.34 | 136400 |
| 2026-06-26 | 15.68 | $14.35 | 96533 |
| 2026-06-25 | 15.65 | $14.36 | 59300 |
| 2026-06-24 | 15.63 | $14.31 | 70600 |
| 2026-06-23 | 15.44 | $14.30 | 50500 |
| 2026-06-22 | 15.25 | $14.34 | 73339 |
| 2026-06-18 | 15.05 | $14.37 | 37300 |
| 2026-06-17 | 15.24 | $14.39 | 54200 |
| 2026-06-16 | 15.31 | $14.50 | 55024 |
| 2026-06-15 | 15.88 | $14.47 | 83500 |
| 2026-06-12 | 16.48 | $14.44 | 31100 |
| 2026-06-11 | 16.93 | $14.41 | 27200 |
| 2026-06-10 | 16.86 | $14.40 | 40111 |
| 2026-06-09 | 16.56 | $14.39 | 41833 |
| 2026-06-08 | 16.25 | $14.36 | 22936 |
| 2026-06-05 | 16.10 | $14.37 | 109736 |
| 2026-06-04 | 15.94 | $14.36 | 25317 |
| 2026-06-03 | 16.05 | $14.39 | 154413 |
| 2026-06-02 | 16.16 | $14.34 | 52900 |
| 2026-06-01 | 15.98 | $14.36 | 34202 |
| 2026-05-29 | 16.23 | $14.41 | 27000 |
| 2026-05-28 | 16.50 | $14.37 | 56928 |
| 2026-05-27 | 16.66 | $14.35 | 37447 |
| 2026-05-26 | 16.43 | $14.32 | 27000 |
| 2026-05-22 | 16.12 | $14.31 | 24200 |
| 2026-05-21 | 15.79 | $14.26 | 31100 |
| 2026-05-20 | 15.45 | $14.31 | 33400 |
| 2026-05-19 | 15.09 | $14.17 | 48220 |
| 2026-05-18 | 14.35 | $14.22 | 53800 |
| 2026-05-15 | 13.77 | $14.29 | 44304 |
| 2026-05-14 | 13.17 | $14.39 | 45034 |
| 2026-05-13 | 12.88 | $14.34 | 71705 |
| 2026-05-12 | 12.28 | $14.46 | 53400 |
| 2026-05-11 | 12.54 | $14.47 | 43400 |
| 2026-05-08 | 12.85 | $14.56 | 38100 |
| 2026-05-07 | 13.31 | $14.50 | 58100 |
| 2026-05-06 | 13.70 | $14.48 | 62542 |
| 2026-05-05 | 14.03 | $14.47 | 57700 |
| 2026-05-04 | 14.56 | $14.48 | 81909 |
| 2026-05-01 | 15.12 | $14.52 | 75951 |
| 2026-04-30 | 15.90 | $14.44 | 65211 |
| 2026-04-29 | 16.36 | $14.33 | 83400 |
| 2026-04-28 | 16.35 | $14.25 | 82600 |
| 2026-04-27 | 16.30 | $14.28 | 106400 |
| 2026-04-24 | 16.41 | $14.27 | 107147 |
| 2026-04-23 | 16.48 | $14.27 | 155214 |
| 2026-04-22 | 16.75 | $14.44 | 85901 |
| 2026-04-21 | 17.39 | $14.43 | 62804 |
| 2026-04-20 | 18.18 | $14.46 | 41706 |
| 2026-04-17 | 18.86 | $14.41 | 260842 |
| 2026-04-16 | 19.57 | $14.40 | 46500 |
| 2026-04-15 | 20.22 | $14.40 | 128204 |
| 2026-04-14 | 20.87 | $14.51 | 109136 |
| 2026-04-13 | 21.94 | $14.46 | 160900 |
| 2026-04-10 | 23.07 | $14.48 | 13839 |
| 2026-04-09 | 24.17 | $14.52 | 71428 |
| 2026-04-08 | 25.41 | $14.47 | 46800 |
| 2026-04-07 | 26.62 | $14.38 | 83900 |
| 2026-04-06 | 27.54 | $14.35 | 341143 |
| 2026-04-02 | 28.52 | $14.56 | 29800 |
| 2026-04-01 | 29.62 | $14.64 | 91136 |
| 2026-03-31 | 30.48 | $14.60 | 73100 |
| 2026-03-30 | 31.60 | $14.20 | 69941 |
| 2026-03-27 | 30.94 | $14.23 | 211500 |
| 2026-03-26 | 30.25 | $14.25 | 49217 |
| 2026-03-25 | 29.97 | $14.30 | 87200 |
| 2026-03-24 | 29.86 | $14.33 | 56600 |
| 2026-03-23 | 29.22 | $14.34 | 44404 |
| 2026-03-20 | 28.59 | $14.26 | 99800 |
| 2026-03-19 | 27.36 | $14.43 | 121900 |
| 2026-03-18 | 26.41 | $14.58 | 133748 |
| 2026-03-17 | 25.79 | $14.65 | 49100 |
| 2026-03-16 | 25.70 | $14.68 | 34200 |
| 2026-03-13 | 25.37 | $14.62 | 116500 |
| 2026-03-12 | 24.10 | $14.57 | 73000 |
| 2026-03-11 | 22.66 | $14.59 | 154506 |
| 2026-03-10 | 20.95 | $14.60 | 67610 |
| 2026-03-09 | 19.18 | $14.49 | 128800 |
| 2026-03-06 | 17.12 | $14.59 | 211200 |
| 2026-03-05 | 15.26 | $14.76 | 83400 |
| 2026-03-04 | 13.98 | $14.82 | 51045 |
| 2026-03-03 | 12.88 | $14.85 | 73504 |
| 2026-03-02 | 12.00 | $14.89 | 88100 |
| 2026-02-27 | 11.18 | $14.94 | 130300 |
| 2026-02-26 | 10.32 | $14.98 | 37236 |
| 2026-02-25 | 10.34 | $15.02 | 41000 |
| 2026-02-24 | 10.61 | $14.97 | 37313 |
| 2026-02-23 | 10.89 | $14.99 | 44600 |
| 2026-02-20 | 11.27 | $15.01 | 47200 |
| 2026-02-19 | 11.41 | $15.04 | 30100 |
| 2026-02-18 | 11.70 | $15.00 | 49000 |
| 2026-02-17 | 12.01 | $15.14 | 55400 |
| 2026-02-13 | 11.95 | $15.12 | 42400 |
| 2026-02-12 | 12.11 | $15.11 | 111429 |
| 2026-02-11 | 12.28 | $15.16 | 150200 |
| 2026-02-10 | 12.09 | $15.14 | 80334 |
| 2026-02-09 | 12.17 | $15.11 | 52800 |
| 2026-02-06 | 12.27 | $15.16 | 75215 |
| 2026-02-05 | 12.09 | $15.16 | 41629 |
| 2026-02-04 | 11.91 | $15.11 | 59500 |
| 2026-02-03 | 11.72 | $15.16 | 57841 |
| 2026-02-02 | 11.52 | $15.12 | 41706 |
| 2026-01-30 | 11.91 | $15.14 | 60200 |
| 2026-01-29 | 12.32 | $15.12 | 73915 |
| 2026-01-28 | 12.34 | $15.02 | 35200 |
| 2026-01-27 | 12.09 | $15.06 | 57800 |
| 2026-01-26 | 11.84 | $15.05 | 100945 |
| 2026-01-23 | 11.57 | $15.10 | 41400 |
| 2026-01-22 | 11.71 | $15.13 | 69449 |
| 2026-01-21 | 11.86 | $15.15 | 55701 |
| 2026-01-20 | 12.02 | $15.10 | 80700 |
| 2026-01-16 | 12.19 | $15.16 | 53700 |
| 2026-01-15 | 12.46 | $15.27 | 41600 |
| 2026-01-14 | 12.86 | $15.19 | 28100 |
| 2026-01-13 | 13.15 | $15.34 | 55334 |
| 2026-01-12 | 12.93 | $15.27 | 51300 |
| 2026-01-09 | 12.80 | $15.29 | 35503 |
| 2026-01-08 | 12.67 | $15.27 | 54026 |
| 2026-01-07 | 12.76 | $15.25 | 47500 |
| 2026-01-06 | 12.90 | $15.23 | 45119 |
| 2026-01-05 | 13.05 | $15.23 | 49900 |
| 2026-01-02 | 13.59 | $15.21 | 52637 |
| 2025-12-31 | 14.15 | $15.25 | 74420 |
| 2025-12-30 | 14.05 | $15.24 | 87800 |
| 2025-12-29 | 14.21 | $15.19 | 85600 |
| 2025-12-26 | 14.64 | $15.19 | 70009 |
| 2025-12-24 | 14.98 | $15.18 | 21600 |
| 2025-12-23 | 15.14 | $15.22 | 41200 |
| 2025-12-22 | 15.04 | $15.27 | 58500 |
| 2025-12-19 | 14.93 | $15.27 | 67943 |
| 2025-12-18 | 15.11 | $15.35 | 78428 |
| 2025-12-17 | 15.29 | $15.22 | 60832 |
| 2025-12-16 | 16.04 | $15.33 | 62700 |
| 2025-12-15 | 16.08 | $15.36 | 78200 |
| 2025-12-12 | 16.11 | $15.31 | 34300 |
| 2025-12-11 | 15.95 | $15.38 | 22600 |
| 2025-12-10 | 15.78 | $15.33 | 79200 |
| 2025-12-09 | 16.12 | $15.38 | 43326 |
| 2025-12-08 | 16.29 | $15.29 | 67600 |
| 2025-12-05 | 16.52 | $15.33 | 31900 |
| 2025-12-04 | 16.52 | $15.36 | 33308 |
| 2025-12-03 | 16.74 | $15.41 | 62100 |
| 2025-12-02 | 16.98 | $15.32 | 35312 |
| 2025-12-01 | 17.31 | $15.40 | 41300 |
| 2025-11-28 | 17.89 | $15.37 | 29233 |
| 2025-11-26 | 18.24 | $15.41 | 44000 |
| 2025-11-25 | 18.64 | $15.48 | 133141 |
| 2025-11-24 | 18.86 | $15.28 | 61541 |
| 2025-11-21 | 19.52 | $15.22 | 50300 |
| 2025-11-20 | 19.79 | $15.16 | 48800 |
| 2025-11-19 | 20.12 | $15.27 | 46725 |
| 2025-11-18 | 20.65 | $15.34 | 38000 |
| 2025-11-17 | 21.45 | $15.35 | 37645 |
| 2025-11-14 | 22.29 | $15.38 | 36106 |
| 2025-11-13 | 22.87 | $15.45 | 36300 |
| 2025-11-12 | 23.02 | $15.50 | 24327 |
| 2025-11-11 | 23.04 | $15.43 | 57710 |
| 2025-11-10 | 23.07 | $15.49 | 66939 |
| 2025-11-07 | 22.76 | $15.49 | 49500 |
| 2025-11-06 | 22.76 | $15.43 | 17836 |
| 2025-11-05 | 22.75 | $15.44 | 20121 |
| 2025-11-04 | 22.99 | $15.38 | 44600 |
| 2025-11-03 | 23.47 | $15.34 | 79607 |
| 2025-10-31 | 23.97 | $15.47 | 40832 |
| 2025-10-30 | 23.82 | $15.43 | 82100 |
| 2025-10-29 | 23.82 | $15.47 | 53700 |
| 2025-10-28 | 23.42 | $15.49 | 36247 |
| 2025-10-27 | 23.19 | $15.57 | 28921 |
| 2025-10-24 | 22.95 | $15.58 | 66600 |
| 2025-10-23 | 22.69 | $15.55 | 274500 |
| 2025-10-22 | 21.98 | $15.62 | 63700 |
| 2025-10-21 | 21.67 | $15.51 | 28400 |
| 2025-10-20 | 21.96 | $15.38 | 545400 |
| 2025-10-17 | 22.27 | $15.43 | 74900 |
| 2025-10-16 | 23.03 | $15.44 | 70648 |
| 2025-10-15 | 23.17 | $15.58 | 77400 |
| 2025-10-14 | 23.11 | $15.71 | 123009 |
| 2025-10-13 | 22.60 | $15.60 | 47500 |
| 2025-10-10 | 22.14 | $15.55 | 44519 |
| 2025-10-09 | 22.03 | $15.59 | 87827 |
| 2025-10-08 | 21.62 | $15.60 | 52400 |
| 2025-10-07 | 21.18 | $15.48 | 33500 |
| 2025-10-06 | 21.01 | $15.45 | 25500 |
| 2025-10-03 | 21.31 | $15.48 | 34000 |
| 2025-10-02 | 21.26 | $15.49 | 53600 |
| 2025-10-01 | 21.13 | $15.51 | 67831 |
| 2025-09-30 | 20.99 | $15.58 | 127600 |
| 2025-09-29 | 20.85 | $15.44 | 72621 |
| 2025-09-26 | 21.19 | $15.40 | 70929 |
| 2025-09-25 | 22.15 | $15.36 | 99100 |
| 2025-09-24 | 23.15 | $15.49 | 86900 |
| 2025-09-23 | 23.55 | $15.52 | 66831 |
| 2025-09-22 | 23.97 | $15.45 | 63600 |
| 2025-09-19 | 24.67 | $15.47 | 52200 |
| 2025-09-18 | 25.14 | $15.48 | 60233 |
| 2025-09-17 | 25.63 | $15.53 | 45525 |
| 2025-09-16 | 25.82 | $15.60 | 50716 |
| 2025-09-15 | 25.58 | $15.67 | 31421 |
| 2025-09-12 | 24.62 | $15.70 | 25300 |
| 2025-09-11 | 23.60 | $15.67 | 30200 |
| 2025-09-10 | 22.53 | $15.63 | 50900 |
| 2025-09-09 | 21.44 | $15.68 | 51731 |
| 2025-09-08 | 20.29 | $15.62 | 57844 |
| 2025-09-05 | 19.07 | $15.64 | 49031 |
| 2025-09-04 | 17.90 | $15.64 | 53803 |
| 2025-09-03 | 16.48 | $15.64 | 308600 |
| 2025-09-02 | 14.97 | $15.50 | 57500 |
| 2025-08-29 | 15.10 | $15.58 | 129200 |
| 2025-08-28 | 15.15 | $15.56 | 93300 |
| 2025-08-27 | 14.93 | $15.55 | 80200 |
| 2025-08-26 | 14.89 | $15.47 | 64526 |
| 2025-08-25 | 14.95 | $15.44 | 26100 |
| 2025-08-22 | 15.46 | $15.43 | 45541 |
| 2025-08-21 | 15.73 | $15.40 | 151836 |
| 2025-08-20 | 16.01 | $15.31 | 21000 |
| 2025-08-19 | 16.62 | $15.32 | 69500 |
| 2025-08-18 | 17.27 | $15.28 | 61700 |
| 2025-08-15 | 17.94 | $15.31 | 44400 |
| 2025-08-14 | 18.16 | $15.36 | 52216 |
| 2025-08-13 | 18.44 | $15.30 | 36800 |
| 2025-08-12 | 19.02 | $15.31 | 99400 |
| 2025-08-11 | 19.04 | $15.34 | 54300 |
| 2025-08-08 | 18.73 | $15.40 | 65630 |
| 2025-08-07 | 18.41 | $15.36 | 27343 |
| 2025-08-06 | 17.99 | $15.42 | 90140 |
| 2025-08-05 | 17.55 | $15.38 | 23231 |
| 2025-08-04 | 17.61 | $15.41 | 57144 |
| 2025-08-01 | 17.52 | $15.31 | 58010 |
| 2025-07-31 | 17.64 | $15.25 | 122110 |
| 2025-07-30 | 17.76 | $15.24 | 146100 |
| 2025-07-29 | 17.89 | $15.20 | 44014 |
| 2025-07-28 | 18.02 | $15.19 | 80300 |
| 2025-07-25 | 18.00 | $15.14 | 43500 |
| 2025-07-24 | 17.45 | $15.11 | 36600 |
| 2025-07-23 | 16.59 | $15.11 | 77843 |
| 2025-07-22 | 15.73 | $15.16 | 70618 |
| 2025-07-21 | 14.83 | $15.10 | 93100 |
| 2025-07-18 | 13.88 | $15.13 | 54328 |
| 2025-07-17 | 13.05 | $15.15 | 123600 |
| 2025-07-16 | 12.22 | $15.13 | 121210 |
| 2025-07-15 | 11.34 | $15.26 | 112200 |
| 2025-07-14 | 10.96 | $15.28 | 174200 |
| 2025-07-11 | 10.48 | $15.32 | 59145 |
| 2025-07-10 | 10.02 | $15.32 | 114000 |
| 2025-07-09 | 9.77 | $15.33 | 128506 |
| 2025-07-08 | 9.51 | $15.30 | 89800 |
| 2025-07-07 | 8.98 | $15.32 | 59438 |
| 2025-07-03 | 8.56 | $15.37 | 104900 |
| 2025-07-02 | 8.29 | $15.39 | 96223 |
| 2025-07-01 | 8.09 | $15.41 | 120700 |
| 2025-06-30 | 7.88 | $15.38 | 187621 |
| 2025-06-27 | 7.91 | $15.44 | 174800 |
| 2025-06-26 | 8.04 | $15.58 | 69500 |
| 2025-06-25 | 8.39 | $15.46 | 48218 |
| 2025-06-24 | 8.42 | $15.47 | 102800 |
| 2025-06-23 | 8.41 | $15.43 | 29500 |
| 2025-06-20 | 8.48 | $15.47 | 67700 |
| 2025-06-18 | 8.27 | $15.53 | 68620 |
| 2025-06-17 | 8.45 | $15.68 | 48345 |
| 2025-06-16 | 8.36 | $15.75 | 58501 |
| 2025-06-13 | 8.27 | $15.61 | 22000 |
| 2025-06-12 | 8.55 | $15.60 | 45527 |
| 2025-06-11 | 8.99 | $15.62 | 84000 |
| 2025-06-10 | 9.41 | $15.51 | 62905 |
| 2025-06-09 | 9.51 | $15.52 | 64000 |
| 2025-06-06 | 9.61 | $15.61 | 23900 |
| 2025-06-05 | 9.78 | $15.70 | 86817 |
| 2025-06-04 | 9.95 | $15.67 | 48200 |
| 2025-06-03 | 10.45 | $15.66 | 45638 |
| 2025-06-02 | 10.83 | $15.74 | 109623 |
| 2025-05-30 | 11.23 | $15.64 | 42129 |
| 2025-05-29 | 11.78 | $15.60 | 29100 |
| 2025-05-28 | 11.90 | $15.44 | 41501 |
| 2025-05-27 | 11.83 | $15.51 | 40600 |
| 2025-05-23 | 12.07 | $15.44 | 21813 |
| 2025-05-22 | 12.23 | $15.31 | 51500 |
| 2025-05-21 | 12.11 | $15.43 | 89300 |
| 2025-05-20 | 12.59 | $15.49 | 62500 |
| 2025-05-19 | 13.19 | $15.49 | 42200 |
| 2025-05-16 | 13.73 | $15.50 | 32100 |
| 2025-05-15 | 14.35 | $15.43 | 205400 |
| 2025-05-14 | 14.68 | $15.35 | 44146 |
| 2025-05-13 | 14.73 | $15.40 | 120738 |
| 2025-05-12 | 14.79 | $15.57 | 27600 |
| 2025-05-09 | 15.49 | $15.50 | 11700 |
| 2025-05-08 | 16.05 | $15.58 | 50334 |
| 2025-05-07 | 16.63 | $15.57 | 45000 |
| 2025-05-06 | 17.24 | $15.47 | 67946 |
| 2025-05-05 | 17.80 | $15.56 | 57700 |
| 2025-05-02 | 18.32 | $15.56 | 40529 |
| 2025-05-01 | 18.85 | $15.46 | 99115 |
| 2025-04-30 | 19.42 | $15.54 | 43900 |
| 2025-04-29 | 20.17 | $15.58 | 55800 |
| 2025-04-28 | 21.02 | $15.57 | 81415 |
| 2025-04-25 | 21.86 | $15.47 | 51800 |
| 2025-04-24 | 22.54 | $15.41 | 39000 |
| 2025-04-23 | 22.77 | $15.43 | 96216 |
| 2025-04-22 | 23.02 | $15.29 | 32400 |
| 2025-04-21 | 23.18 | $15.22 | 61617 |
| 2025-04-17 | 22.89 | $15.31 | 32615 |
| 2025-04-16 | 22.58 | $15.19 | 55021 |
| 2025-04-15 | 21.97 | $15.37 | 30000 |
| 2025-04-14 | 21.59 | $15.35 | 37813 |
| 2025-04-11 | 21.18 | $15.24 | 63500 |
| 2025-04-10 | 20.30 | $15.20 | 138300 |
| 2025-04-09 | 19.37 | $15.46 | 151100 |
| 2025-04-08 | 18.71 | $15.16 | 113800 |
| 2025-04-07 | 18.32 | $15.10 | 118933 |
| 2025-04-04 | 16.73 | $15.28 | 427334 |
| 2025-04-03 | 16.09 | $15.58 | 110046 |
| 2025-04-02 | 15.46 | $15.69 | 35100 |
| 2025-04-01 | 14.13 | $15.62 | 66400 |
| 2025-03-31 | 12.96 | $15.63 | 58102 |
| 2025-03-28 | 11.81 | $15.62 | 67341 |
| 2025-03-27 | 10.61 | $15.57 | 35900 |
| 2025-03-26 | 11.04 | $15.58 | 35105 |
| 2025-03-25 | 11.48 | $15.59 | 55731 |
| 2025-03-24 | 11.86 | $15.54 | 32106 |
| 2025-03-21 | 11.96 | $15.60 | 24800 |
| 2025-03-20 | 12.14 | $15.60 | 19047 |
| 2025-03-19 | 12.34 | $15.61 | 24800 |
| 2025-03-18 | 12.54 | $15.69 | 54412 |
| 2025-03-17 | 12.59 | $15.67 | 84432 |
| 2025-03-14 | 12.54 | $15.73 | 33724 |
| 2025-03-13 | 12.49 | $15.63 | 42307 |
| 2025-03-12 | 12.74 | $15.68 | 41100 |
| 2025-03-11 | 13.00 | $15.69 | 23711 |
| 2025-03-10 | 13.52 | $15.64 | 47134 |
| 2025-03-07 | 13.97 | $15.65 | 30200 |
| 2025-03-06 | 14.29 | $15.70 | 42814 |
| 2025-03-05 | 14.53 | $15.72 | 32037 |
| 2025-03-04 | 14.79 | $15.67 | 33909 |
| 2025-03-03 | 14.57 | $15.72 | 68600 |
| 2025-02-28 | 14.25 | $15.74 | 31700 |
| 2025-02-27 | 14.02 | $15.63 | 81900 |
| 2025-02-26 | 13.78 | $15.60 | 52241 |
| 2025-02-25 | 14.20 | $15.60 | 41547 |
| 2025-02-24 | 14.63 | $15.63 | 92800 |
| 2025-02-21 | 15.16 | $15.70 | 33900 |
| 2025-02-20 | 15.79 | $15.63 | 26422 |
| 2025-02-19 | 16.37 | $15.68 | 39000 |
| 2025-02-18 | 16.99 | $15.77 | 29400 |
| 2025-02-14 | 17.01 | $15.76 | 24300 |
| 2025-02-13 | 17.04 | $15.69 | 90618 |
| 2025-02-12 | 17.06 | $15.83 | 40700 |
| 2025-02-11 | 16.85 | $15.85 | 67700 |
| 2025-02-10 | 16.45 | $15.84 | 37345 |
| 2025-02-07 | 15.52 | $15.85 | 17500 |
| 2025-02-06 | 14.77 | $15.81 | 46800 |
| 2025-02-05 | 13.99 | $15.86 | 50200 |
| 2025-02-04 | 13.30 | $15.80 | 52230 |
| 2025-02-03 | 12.92 | $15.74 | 57127 |
| 2025-01-31 | 12.52 | $15.74 | 76700 |
| 2025-01-30 | 12.31 | $15.67 | 16143 |
| 2025-01-29 | 12.41 | $15.61 | 35900 |
| 2025-01-28 | 12.52 | $15.68 | 22800 |
| 2025-01-27 | 12.14 | $15.68 | 20200 |
| 2025-01-24 | 11.74 | $15.60 | 61900 |
| 2025-01-23 | 11.97 | $15.58 | 46145 |
| 2025-01-22 | 12.20 | $15.59 | 46800 |
| 2025-01-21 | 12.51 | $15.54 | 77210 |
| 2025-01-17 | 12.83 | $15.58 | 28300 |
| 2025-01-16 | 12.93 | $15.58 | 23400 |
| 2025-01-15 | 13.02 | $15.67 | 90902 |
| 2025-01-14 | 12.41 | $15.65 | 44343 |
| 2025-01-13 | 11.89 | $15.61 | 218806 |
| 2025-01-10 | 11.48 | $15.54 | 101800 |
| 2025-01-08 | 11.69 | $15.56 | 36810 |
| 2025-01-07 | 12.09 | $15.54 | 113925 |
| 2025-01-06 | 12.50 | $15.55 | 92305 |
| 2025-01-03 | 12.66 | $15.51 | 25313 |
| 2025-01-02 | 12.88 | $15.51 | 33200 |
| 2024-12-31 | 13.11 | $15.50 | 87613 |
| 2024-12-30 | 13.23 | $15.39 | 40600 |
| 2024-12-27 | 13.36 | $15.38 | 42515 |
| 2024-12-26 | 13.68 | $15.48 | 44800 |
| 2024-12-24 | 14.21 | $15.45 | 41200 |
| 2024-12-23 | 14.45 | $15.40 | 56441 |
| 2024-12-20 | 14.53 | $15.36 | 47907 |
| 2024-12-19 | 14.62 | $15.30 | 56400 |
| 2024-12-18 | 14.02 | $15.38 | 118623 |
| 2024-12-17 | 13.69 | $15.57 | 34218 |
| 2024-12-16 | 14.37 | $15.70 | 46305 |
| 2024-12-13 | 14.32 | $15.74 | 82200 |
| 2024-12-12 | 14.20 | $15.71 | 126600 |
| 2024-12-11 | 14.07 | $15.71 | 42947 |
| 2024-12-10 | 13.98 | $15.69 | 101613 |
| 2024-12-09 | 14.09 | $15.66 | 64019 |
| 2024-12-06 | 14.25 | $15.59 | 37600 |
| 2024-12-05 | 14.96 | $15.56 | 55108 |
| 2024-12-04 | 15.61 | $15.55 | 50718 |
| 2024-12-03 | 16.28 | $15.53 | 36700 |
| 2024-12-02 | 16.87 | $15.50 | 64900 |
| 2024-11-29 | 17.49 | $15.45 | 83500 |
| 2024-11-27 | 18.35 | $15.42 | 61100 |
| 2024-11-26 | 19.22 | $15.40 | 148921 |
| 2024-11-25 | 19.92 | $15.44 | 38542 |
| 2024-11-22 | 20.65 | $15.44 | 105140 |
| 2024-11-21 | 20.99 | $15.30 | 57822 |
| 2024-11-20 | 21.12 | $15.33 | 80800 |
| 2024-11-19 | 20.70 | $15.33 | 42609 |
| 2024-11-18 | 20.36 | $15.28 | 22622 |
| 2024-11-15 | 19.81 | $15.26 | 44900 |
| 2024-11-14 | 19.64 | $15.32 | 57500 |
| 2024-11-13 | 19.45 | $15.40 | 46927 |
| 2024-11-12 | 19.62 | $15.51 | 30315 |
| 2024-11-11 | 20.25 | $15.58 | 71319 |
| 2024-11-08 | 21.13 | $15.61 | 83200 |
| 2024-11-07 | 22.05 | $15.48 | 42721 |
| 2024-11-06 | 22.84 | $15.47 | 94439 |
| 2024-11-05 | 23.67 | $15.43 | 38929 |
| 2024-11-04 | 23.92 | $15.36 | 42900 |
| 2024-11-01 | 24.12 | $15.29 | 114200 |
| 2024-10-31 | 24.32 | $15.38 | 99841 |
| 2024-10-30 | 24.48 | $15.27 | 31737 |
| 2024-10-29 | 23.46 | $15.17 | 92038 |
| 2024-10-28 | 22.38 | $15.29 | 38428 |
| 2024-10-25 | 21.72 | $15.30 | 38600 |
| 2024-10-24 | 21.07 | $15.37 | 70200 |
| 2024-10-23 | 19.91 | $15.28 | 77400 |
| 2024-10-22 | 18.68 | $15.35 | 70000 |
| 2024-10-21 | 17.52 | $15.30 | 421604 |
| 2024-10-18 | 16.30 | $15.49 | 81543 |
| 2024-10-17 | 15.97 | $15.51 | 20300 |
| 2024-10-16 | 15.89 | $15.59 | 81100 |
| 2024-10-15 | 16.07 | $15.66 | 61232 |
| 2024-10-14 | 16.74 | $15.66 | 27211 |
| 2024-10-11 | 17.59 | $15.68 | 32900 |
| 2024-10-10 | 18.42 | $15.72 | 34700 |
| 2024-10-09 | 19.16 | $15.68 | 62443 |
| 2024-10-08 | 19.93 | $15.68 | 37422 |
| 2024-10-07 | 20.93 | $15.73 | 58400 |
| 2024-10-04 | 21.64 | $15.89 | 48002 |
| 2024-10-03 | 21.96 | $15.84 | 51000 |
| 2024-10-02 | 22.08 | $15.86 | 41846 |
| 2024-10-01 | 22.20 | $15.87 | 76745 |
| 2024-09-30 | 22.33 | $15.82 | 72623 |
| 2024-09-27 | 22.46 | $15.87 | 37502 |
| 2024-09-26 | 23.18 | $15.79 | 70700 |
| 2024-09-25 | 24.10 | $15.84 | 52000 |
| 2024-09-24 | 24.82 | $15.83 | 69937 |
| 2024-09-23 | 25.58 | $15.87 | 108000 |
| 2024-09-20 | 26.38 | $15.98 | 59937 |
| 2024-09-19 | 26.40 | $16.04 | 167100 |
| 2024-09-18 | 26.43 | $16.04 | 121611 |
| 2024-09-17 | 25.73 | $16.02 | 143500 |
| 2024-09-16 | 24.51 | $16.13 | 53918 |
| 2024-09-13 | 23.55 | $16.06 | 43022 |
| 2024-09-12 | 22.78 | $16.03 | 76900 |
| 2024-09-11 | 22.01 | $16.03 | 39400 |
| 2024-09-10 | 21.36 | $15.95 | 21637 |
| 2024-09-09 | 20.51 | $16.04 | 49900 |
| 2024-09-06 | 19.12 | $16.02 | 102000 |
| 2024-09-05 | 17.66 | $16.00 | 54733 |
| 2024-09-04 | 16.76 | $15.91 | 17300 |
| 2024-09-03 | 16.02 | $15.84 | 44523 |
| 2024-08-30 | 15.43 | $15.79 | 136520 |
| 2024-08-29 | 14.72 | $15.93 | 80100 |
| 2024-08-28 | 14.16 | $15.82 | 31135 |
| 2024-08-27 | 13.91 | $15.80 | 28000 |
| 2024-08-26 | 13.86 | $15.81 | 61318 |
| 2024-08-23 | 13.51 | $15.84 | 29144 |
| 2024-08-22 | 13.34 | $15.76 | 49700 |
| 2024-08-21 | 13.17 | $15.76 | 36526 |
| 2024-08-20 | 13.24 | $15.73 | 34200 |
| 2024-08-19 | 13.37 | $15.70 | 35200 |
| 2024-08-16 | 13.66 | $15.84 | 23700 |
| 2024-08-15 | 13.97 | $15.70 | 64829 |
| 2024-08-14 | 14.30 | $15.71 | 30300 |
| 2024-08-13 | 15.01 | $15.75 | 31900 |
| 2024-08-12 | 15.75 | $15.65 | 31400 |
| 2024-08-09 | 16.54 | $15.76 | 35664 |
| 2024-08-08 | 17.36 | $15.66 | 27236 |
| 2024-08-07 | 18.14 | $15.58 | 40500 |
| 2024-08-06 | 18.96 | $15.66 | 19100 |
| 2024-08-05 | 19.74 | $15.56 | 99301 |
| 2024-08-02 | 20.35 | $15.83 | 66700 |
| 2024-08-01 | 19.96 | $15.70 | 30800 |
| 2024-07-31 | 19.75 | $15.60 | 42240 |
| 2024-07-30 | 20.06 | $15.61 | 36800 |
| 2024-07-29 | 20.39 | $15.49 | 55700 |
| 2024-07-26 | 21.12 | $15.57 | 25235 |
| 2024-07-25 | 21.26 | $15.52 | 16642 |
| 2024-07-24 | 21.54 | $15.46 | 20809 |
| 2024-07-23 | 21.99 | $15.49 | 16700 |
| 2024-07-22 | 22.46 | $15.34 | 39645 |
| 2024-07-19 | 22.96 | $15.47 | 18601 |
| 2024-07-18 | 23.12 | $15.43 | 21200 |
| 2024-07-17 | 23.29 | $15.50 | 31203 |
| 2024-07-16 | 22.84 | $15.80 | 88300 |
| 2024-07-15 | 21.46 | $15.60 | 40100 |
| 2024-07-12 | 19.94 | $15.65 | 51900 |
| 2024-07-11 | 18.49 | $15.62 | 49702 |
| 2024-07-10 | 16.98 | $15.53 | 19400 |
| 2024-07-09 | 15.83 | $15.61 | 48148 |
| 2024-07-08 | 14.63 | $15.44 | 30400 |
| 2024-07-05 | 13.60 | $15.55 | 35244 |
| 2024-07-03 | 12.22 | $15.47 | 11600 |
| 2024-07-02 | 11.37 | $15.37 | 17718 |
| 2024-07-01 | 10.70 | $15.32 | 38044 |
| 2024-06-28 | 10.14 | $15.36 | 99201 |
| 2024-06-27 | 9.54 | $15.22 | 67400 |
| 2024-06-26 | 9.64 | $15.11 | 28700 |
| 2024-06-25 | 9.83 | $15.12 | 17200 |
| 2024-06-24 | 10.09 | $15.09 | 18116 |
| 2024-06-21 | 10.29 | $15.11 | 20122 |
| 2024-06-20 | 10.69 | $15.09 | 24914 |
| 2024-06-18 | 11.11 | $15.05 | 36600 |
| 2024-06-17 | 11.56 | $15.07 | 17600 |
| 2024-06-14 | 12.13 | $15.07 | 33114 |
| 2024-06-13 | 12.39 | $15.07 | 50500 |
| 2024-06-12 | 12.66 | $15.09 | 18933 |
| 2024-06-11 | 12.78 | $15.09 | 52233 |
| 2024-06-10 | 12.84 | $14.98 | 201700 |
| 2024-06-07 | 13.18 | $15.13 | 41100 |
| 2024-06-06 | 13.52 | $15.23 | 73200 |
| 2024-06-05 | 13.88 | $15.12 | 36400 |
| 2024-06-04 | 14.13 | $15.09 | 38414 |
| 2024-06-03 | 14.33 | $15.03 | 62023 |
| 2024-05-31 | 14.64 | $15.03 | 42739 |
| 2024-05-30 | 14.54 | $14.95 | 45924 |
| 2024-05-29 | 14.10 | $14.82 | 28916 |
| 2024-05-28 | 13.29 | $14.94 | 42931 |
| 2024-05-24 | 12.86 | $15.01 | 58300 |
| 2024-05-23 | 12.50 | $14.97 | 42400 |
| 2024-05-22 | 12.21 | $15.09 | 41738 |
| 2024-05-21 | 12.57 | $15.14 | 30230 |
| 2024-05-20 | 13.17 | $15.13 | 24435 |
| 2024-05-17 | 13.75 | $15.16 | 27707 |
| 2024-05-16 | 14.30 | $15.17 | 48300 |
| 2024-05-15 | 14.99 | $15.12 | 29400 |
| 2024-05-14 | 15.73 | $15.18 | 33935 |
| 2024-05-13 | 16.08 | $15.19 | 23140 |
| 2024-05-10 | 16.39 | $15.19 | 38033 |
| 2024-05-09 | 16.82 | $15.18 | 30917 |
| 2024-05-08 | 17.27 | $15.20 | 26000 |
| 2024-05-07 | 17.57 | $15.21 | 29738 |
| 2024-05-06 | 17.84 | $15.27 | 39500 |
| 2024-05-03 | 18.07 | $15.24 | 65513 |
| 2024-05-02 | 18.64 | $14.92 | 128531 |
| 2024-05-01 | 19.45 | $15.02 | 33600 |
| 2024-04-30 | 19.93 | $14.90 | 38600 |
| 2024-04-29 | 20.10 | $14.91 | 29700 |
| 2024-04-26 | 20.28 | $14.94 | 39314 |
| 2024-04-25 | 20.47 | $14.87 | 58900 |
| 2024-04-24 | 20.18 | $14.87 | 43200 |
| 2024-04-23 | 20.19 | $14.88 | 47025 |
| 2024-04-22 | 20.03 | $14.81 | 58218 |
| 2024-04-19 | 19.39 | $14.72 | 33100 |
| 2024-04-18 | 18.66 | $14.81 | 95120 |
| 2024-04-17 | 17.88 | $14.65 | 180700 |
| 2024-04-16 | 16.04 | $14.65 | 62070 |
| 2024-04-15 | 14.15 | $14.64 | 79900 |
| 2024-04-12 | 12.25 | $14.76 | 83820 |
| 2024-04-11 | 10.70 | $14.89 | 107000 |
| 2024-04-10 | 9.49 | $15.03 | 60441 |
| 2024-04-09 | 8.81 | $15.14 | 38500 |
| 2024-04-08 | 8.66 | $15.24 | 31711 |
| 2024-04-05 | 8.99 | $15.22 | 37603 |
| 2024-04-04 | 9.34 | $15.30 | 42613 |
| 2024-04-03 | 9.42 | $15.28 | 37025 |
| 2024-04-02 | 9.57 | $15.29 | 56800 |
| 2024-04-01 | 9.58 | $15.35 | 30800 |
| 2024-03-28 | 9.16 | $15.42 | 67000 |
| 2024-03-27 | 8.73 | $15.33 | 23400 |
| 2024-03-26 | 9.15 | $15.23 | 48410 |
| 2024-03-25 | 9.06 | $15.23 | 57400 |
| 2024-03-22 | 8.97 | $15.25 | 64300 |
| 2024-03-21 | 8.93 | $15.17 | 79300 |
| 2024-03-20 | 8.89 | $15.25 | 83900 |
| 2024-03-19 | 8.92 | $15.25 | 28246 |
| 2024-03-18 | 9.22 | $15.23 | 25900 |
| 2024-03-15 | 9.47 | $15.22 | 25700 |
| 2024-03-14 | 9.73 | $15.27 | 72800 |
| 2024-03-13 | 9.93 | $15.30 | 41542 |
| 2024-03-12 | 10.15 | $15.28 | 50805 |
| 2024-03-11 | 10.49 | $15.18 | 51600 |
| 2024-03-08 | 10.81 | $15.16 | 89510 |
| 2024-03-07 | 11.32 | $15.26 | 53447 |
| 2024-03-06 | 11.53 | $15.21 | 52402 |
| 2024-03-05 | 11.92 | $15.18 | 45811 |
| 2024-03-04 | 12.40 | $15.20 | 42600 |
| 2024-03-01 | 12.71 | $15.25 | 57800 |
| 2024-02-29 | 12.92 | $15.22 | 50113 |
| 2024-02-28 | 13.40 | $15.18 | 55641 |
| 2024-02-27 | 14.08 | $15.08 | 39322 |
| 2024-02-26 | 14.45 | $15.09 | 33100 |
| 2024-02-23 | 14.84 | $15.10 | 49505 |
| 2024-02-22 | 15.45 | $15.06 | 43200 |
| 2024-02-21 | 15.98 | $15.06 | 53800 |
| 2024-02-20 | 16.49 | $15.09 | 34131 |
| 2024-02-16 | 17.03 | $15.12 | 24400 |
| 2024-02-15 | 17.59 | $15.11 | 36141 |
| 2024-02-14 | 18.36 | $15.05 | 55500 |
| 2024-02-13 | 18.88 | $15.13 | 75311 |
| 2024-02-12 | 19.81 | $15.25 | 43743 |
| 2024-02-09 | 20.39 | $15.22 | 90600 |
| 2024-02-08 | 21.01 | $15.35 | 26500 |
| 2024-02-07 | 20.90 | $15.48 | 114300 |
| 2024-02-06 | 20.68 | $15.47 | 129900 |
| 2024-02-05 | 20.69 | $15.29 | 63900 |
| 2024-02-02 | 21.15 | $15.38 | 55700 |
| 2024-02-01 | 21.23 | $15.41 | 84300 |
| 2024-01-31 | 21.13 | $15.42 | 88800 |
| 2024-01-30 | 21.07 | $15.40 | 46800 |
| 2024-01-29 | 21.00 | $15.39 | 88700 |
| 2024-01-26 | 21.22 | $15.41 | 87806 |
| 2024-01-25 | 21.34 | $15.29 | 110800 |
| 2024-01-24 | 21.48 | $15.24 | 83700 |
| 2024-01-23 | 22.38 | $15.18 | 65926 |
| 2024-01-22 | 23.34 | $15.23 | 29400 |
| 2024-01-19 | 24.48 | $15.13 | 65727 |
| 2024-01-18 | 25.64 | $15.16 | 35813 |
| 2024-01-17 | 26.83 | $15.18 | 52834 |
| 2024-01-16 | 28.20 | $15.28 | 46802 |
| 2024-01-12 | 29.32 | $15.44 | 50836 |
| 2024-01-11 | 29.72 | $15.44 | 43500 |
| 2024-01-10 | 30.15 | $15.46 | 96000 |
| 2024-01-09 | 30.64 | $15.43 | 131300 |
| 2024-01-08 | 30.85 | $15.51 | 37500 |
| 2024-01-05 | 31.08 | $15.42 | 55142 |
| 2024-01-04 | 31.48 | $15.40 | 55300 |
| 2024-01-03 | 32.05 | $15.41 | 38502 |
| 2024-01-02 | 32.39 | $15.26 | 71936 |
| 2023-12-29 | 32.74 | $15.35 | 158600 |
| 2023-12-28 | 33.10 | $15.37 | 51347 |
| 2023-12-27 | 33.11 | $15.32 | 62600 |
| 2023-12-26 | 33.12 | $15.38 | 42100 |
| 2023-12-22 | 33.14 | $15.28 | 47646 |
| 2023-12-21 | 32.35 | $15.53 | 122024 |
| 2023-12-20 | 31.18 | $15.42 | 126800 |
| 2023-12-19 | 29.95 | $15.37 | 85329 |
| 2023-12-18 | 28.88 | $15.40 | 103300 |
| 2023-12-15 | 27.80 | $15.37 | 220424 |
| 2023-12-14 | 26.83 | $15.29 | 104300 |
| 2023-12-13 | 25.81 | $15.15 | 129140 |
| 2023-12-12 | 25.05 | $15.06 | 103800 |
| 2023-12-11 | 23.77 | $15.24 | 95405 |
| 2023-12-08 | 22.32 | $15.19 | 104600 |
| 2023-12-07 | 20.85 | $15.04 | 100523 |
| 2023-12-06 | 19.44 | $14.80 | 36948 |
| 2023-12-05 | 18.47 | $14.84 | 76400 |
| 2023-12-04 | 17.54 | $14.79 | 38748 |
| 2023-12-01 | 16.68 | $14.81 | 60618 |
| 2023-11-30 | 15.78 | $14.76 | 49800 |
| 2023-11-29 | 15.11 | $14.71 | 64500 |
| 2023-11-28 | 14.41 | $14.53 | 50500 |
| 2023-11-27 | 14.45 | $14.60 | 39347 |
| 2023-11-24 | 14.18 | $14.62 | 20800 |
| 2023-11-22 | 13.74 | $14.68 | 66646 |
| 2023-11-21 | 13.28 | $14.42 | 39232 |
| 2023-11-20 | 13.40 | $14.44 | 23900 |
| 2023-11-17 | 13.37 | $14.45 | 52607 |
| 2023-11-16 | 13.41 | $14.38 | 55511 |
| 2023-11-15 | 13.60 | $14.32 | 44000 |
| 2023-11-14 | 14.13 | $14.35 | 46337 |
| 2023-11-13 | 14.31 | $14.23 | 71600 |
| 2023-11-10 | 15.05 | $14.15 | 35000 |
| 2023-11-09 | 15.84 | $14.20 | 55900 |
| 2023-11-08 | 16.66 | $14.16 | 41901 |
| 2023-11-07 | 17.37 | $14.20 | 69603 |
| 2023-11-06 | 18.02 | $14.08 | 149219 |
| 2023-11-03 | 18.70 | $14.41 | 73935 |
| 2023-11-02 | 18.77 | $14.57 | 111401 |
| 2023-11-01 | 19.20 | $14.18 | 56400 |
| 2023-10-31 | 19.01 | $14.02 | 132108 |
| 2023-10-30 | 18.80 | $13.97 | 57205 |
| 2023-10-27 | 17.75 | $14.03 | 90300 |
| 2023-10-26 | 16.35 | $13.92 | 65049 |
| 2023-10-25 | 14.92 | $14.00 | 78700 |
| 2023-10-24 | 13.17 | $13.87 | 112700 |
| 2023-10-23 | 11.37 | $14.01 | 55400 |
| 2023-10-20 | 10.01 | $14.26 | 66200 |
| 2023-10-19 | 9.35 | $14.22 | 112500 |
| 2023-10-18 | 8.65 | $14.29 | 70836 |
| 2023-10-17 | 7.91 | $14.30 | 41141 |
| 2023-10-16 | 7.53 | $14.42 | 32500 |
| 2023-10-13 | 7.47 | $14.40 | 32800 |
| 2023-10-12 | 7.25 | $14.36 | 45213 |
| 2023-10-11 | 7.01 | $14.50 | 50435 |
| 2023-10-10 | 7.35 | $14.56 | 78000 |
| 2023-10-09 | 7.71 | $14.47 | 69700 |
| 2023-10-06 | 7.99 | $14.46 | 58049 |
| 2023-10-05 | 7.94 | $14.46 | 52900 |
| 2023-10-04 | 8.30 | $14.50 | 43600 |
| 2023-10-03 | 8.67 | $14.32 | 114700 |
| 2023-10-02 | 9.01 | $14.39 | 37704 |
| 2023-09-29 | 9.15 | $14.58 | 86900 |
| 2023-09-28 | 9.29 | $14.42 | 43400 |
| 2023-09-27 | 9.41 | $14.42 | 72037 |
| 2023-09-26 | 9.72 | $14.39 | 49718 |
| 2023-09-25 | 10.23 | $14.45 | 54100 |
| 2023-09-22 | 10.36 | $14.53 | 38800 |
| 2023-09-21 | 10.51 | $14.42 | 58620 |
| 2023-09-20 | 10.51 | $14.47 | 79100 |
| 2023-09-19 | 10.25 | $14.46 | 85200 |
| 2023-09-18 | 9.87 | $14.52 | 93820 |
| 2023-09-15 | 9.48 | $14.43 | 174700 |
| 2023-09-14 | 9.28 | $14.36 | 118093 |
| 2023-09-13 | 9.61 | $14.16 | 36800 |
| 2023-09-12 | 10.10 | $14.39 | 15325 |
| 2023-09-11 | 10.04 | $14.28 | 27331 |
| 2023-09-08 | 10.36 | $14.32 | 12200 |
| 2023-09-07 | 10.69 | $14.33 | 19000 |
| 2023-09-06 | 11.09 | $14.23 | 35544 |
| 2023-09-05 | 11.59 | $14.39 | 22900 |
| 2023-09-01 | 12.16 | $14.42 | 63900 |
| 2023-08-31 | 12.46 | $14.28 | 58907 |
| 2023-08-30 | 12.76 | $14.29 | 37425 |
| 2023-08-29 | 13.20 | $14.23 | 33349 |
| 2023-08-28 | 13.43 | $14.20 | 77700 |
| 2023-08-25 | 13.38 | $14.17 | 40821 |
| 2023-08-24 | 13.44 | $14.14 | 53700 |
| 2023-08-23 | 13.51 | $14.17 | 42428 |
| 2023-08-22 | 13.75 | $14.16 | 34616 |
| 2023-08-21 | 13.92 | $14.12 | 57836 |
| 2023-08-18 | 14.11 | $14.22 | 57342 |
| 2023-08-17 | 14.68 | $14.23 | 96100 |
| 2023-08-16 | 15.28 | $14.42 | 57200 |
| 2023-08-15 | 15.48 | $14.56 | 70749 |
| 2023-08-14 | 14.93 | $14.63 | 36400 |
| 2023-08-11 | 14.03 | $14.65 | 33329 |
| 2023-08-10 | 13.09 | $14.65 | 22618 |
| 2023-08-09 | 12.60 | $14.51 | 13300 |
| 2023-08-08 | 12.33 | $14.55 | 74835 |
| 2023-08-07 | 12.04 | $14.47 | 24636 |
| 2023-08-04 | 12.21 | $14.39 | 17300 |
| 2023-08-03 | 12.55 | $14.39 | 22014 |
| 2023-08-02 | 12.91 | $14.43 | 30000 |
| 2023-08-01 | 13.07 | $14.44 | 64900 |
| 2023-07-31 | 13.38 | $14.38 | 163400 |
| 2023-07-28 | 13.71 | $14.38 | 38900 |
| 2023-07-27 | 14.37 | $14.26 | 57703 |
| 2023-07-26 | 15.07 | $14.36 | 37100 |
| 2023-07-25 | 15.74 | $14.27 | 43613 |
| 2023-07-24 | 16.39 | $14.31 | 166847 |
| 2023-07-21 | 17.06 | $14.36 | 48706 |
| 2023-07-20 | 17.92 | $14.26 | 71407 |
| 2023-07-19 | 18.82 | $14.44 | 32236 |
| 2023-07-18 | 19.24 | $14.44 | 41840 |
| 2023-07-17 | 19.68 | $14.45 | 34200 |
| 2023-07-14 | 20.31 | $14.39 | 46200 |
| 2023-07-13 | 20.97 | $14.44 | 155100 |
| 2023-07-12 | 21.54 | $14.80 | 29400 |
| 2023-07-11 | 20.73 | $14.83 | 31027 |
| 2023-07-10 | 19.88 | $14.90 | 46000 |
| 2023-07-07 | 19.01 | $14.73 | 36100 |
| 2023-07-06 | 18.33 | $14.63 | 33900 |
| 2023-07-05 | 17.57 | $14.75 | 49628 |
| 2023-07-03 | 16.62 | $14.55 | 18400 |
| 2023-06-30 | 16.48 | $14.51 | 32800 |
| 2023-06-29 | 16.33 | $14.48 | 31102 |
| 2023-06-28 | 16.59 | $14.48 | 39611 |
| 2023-06-27 | 16.71 | $14.52 | 29507 |
| 2023-06-26 | 16.90 | $14.48 | 24400 |
| 2023-06-23 | 17.09 | $14.56 | 55800 |
| 2023-06-22 | 17.20 | $14.38 | 27340 |
| 2023-06-21 | 18.09 | $14.37 | 47617 |
| 2023-06-20 | 18.62 | $14.39 | 36100 |
| 2023-06-16 | 19.57 | $14.54 | 33000 |
| 2023-06-15 | 20.10 | $14.53 | 49702 |
| 2023-06-14 | 20.66 | $14.59 | 39835 |
| 2023-06-13 | 21.25 | $14.59 | 51200 |
| 2023-06-12 | 21.39 | $14.70 | 32000 |
| 2023-06-09 | 21.76 | $14.62 | 24500 |
| 2023-06-08 | 21.96 | $14.67 | 77300 |
| 2023-06-07 | 22.03 | $14.85 | 13000 |
| 2023-06-06 | 21.54 | $14.75 | 20300 |
| 2023-06-05 | 21.03 | $14.79 | 39147 |
| 2023-06-02 | 20.33 | $15.09 | 54542 |
| 2023-06-01 | 19.00 | $15.00 | 45145 |
| 2023-05-31 | 17.61 | $14.94 | 47120 |
| 2023-05-30 | 16.76 | $14.85 | 33339 |
| 2023-05-26 | 16.22 | $14.63 | 50610 |
| 2023-05-25 | 15.75 | $14.56 | 34100 |
| 2023-05-24 | 15.79 | $14.55 | 51843 |
| 2023-05-23 | 15.84 | $14.61 | 54200 |
| 2023-05-22 | 15.77 | $14.66 | 26916 |
| 2023-05-19 | 15.19 | $14.64 | 26500 |
| 2023-05-18 | 14.69 | $14.59 | 18024 |
| 2023-05-17 | 14.16 | $14.64 | 60100 |
| 2023-05-16 | 13.65 | $14.52 | 32600 |
| 2023-05-15 | 13.30 | $14.54 | 15522 |
| 2023-05-12 | 12.79 | $14.49 | 20500 |
| 2023-05-11 | 12.18 | $14.56 | 61401 |
| 2023-05-10 | 11.54 | $14.35 | 22045 |
| 2023-05-09 | 11.78 | $14.38 | 16100 |
| 2023-05-08 | 11.75 | $14.45 | 28400 |
| 2023-05-05 | 11.39 | $14.71 | 29416 |
| 2023-05-04 | 11.01 | $14.39 | 28100 |
| 2023-05-03 | 11.51 | $14.31 | 58408 |
| 2023-05-02 | 11.84 | $14.23 | 21200 |
| 2023-05-01 | 12.14 | $14.24 | 102000 |
| 2023-04-28 | 12.47 | $14.42 | 30400 |
| 2023-04-27 | 12.50 | $14.41 | 21616 |
| 2023-04-26 | 12.82 | $14.37 | 20449 |
| 2023-04-25 | 13.16 | $14.42 | 43702 |
| 2023-04-24 | 13.79 | $14.30 | 27000 |
| 2023-04-21 | 14.18 | $14.32 | 9700 |
| 2023-04-20 | 14.63 | $14.42 | 22300 |
| 2023-04-19 | 15.33 | $14.45 | 35900 |
| 2023-04-18 | 16.13 | $14.35 | 59100 |
| 2023-04-17 | 16.44 | $14.20 | 28632 |
| 2023-04-14 | 16.45 | $14.21 | 38500 |
| 2023-04-13 | 16.67 | $14.47 | 41200 |
| 2023-04-12 | 17.06 | $14.37 | 27218 |
| 2023-04-11 | 17.20 | $14.40 | 21100 |
| 2023-04-10 | 17.82 | $14.49 | 13624 |
| 2023-04-06 | 18.51 | $14.52 | 28039 |
| 2023-04-05 | 19.23 | $14.54 | 18807 |
| 2023-04-04 | 19.82 | $14.42 | 23702 |
| 2023-04-03 | 20.33 | $14.44 | 93914 |
| 2023-03-31 | 20.77 | $14.18 | 69200 |
| 2023-03-30 | 20.97 | $14.07 | 202800 |
| 2023-03-29 | 20.92 | $14.17 | 32700 |
| 2023-03-28 | 20.55 | $14.09 | 45100 |
| 2023-03-27 | 19.68 | $14.06 | 49637 |
| 2023-03-24 | 18.77 | $14.07 | 74832 |
| 2023-03-23 | 17.81 | $14.10 | 26300 |
| 2023-03-22 | 17.01 | $14.11 | 46200 |
| 2023-03-21 | 16.17 | $14.25 | 89229 |
| 2023-03-20 | 15.39 | $14.47 | 42800 |
| 2023-03-17 | 14.98 | $14.62 | 47800 |
| 2023-03-16 | 15.15 | $14.83 | 39813 |
| 2023-03-15 | 15.62 | $14.90 | 51219 |
| 2023-03-14 | 15.55 | $14.64 | 21800 |
| 2023-03-13 | 15.94 | $14.53 | 68300 |
| 2023-03-10 | 15.83 | $14.43 | 82028 |
| 2023-03-09 | 15.47 | $14.40 | 64405 |
| 2023-03-08 | 15.10 | $14.65 | 16700 |
| 2023-03-07 | 15.46 | $14.66 | 27104 |
| 2023-03-06 | 15.85 | $14.69 | 41200 |
| 2023-03-03 | 16.48 | $14.85 | 34700 |
| 2023-03-02 | 17.30 | $14.62 | 37000 |
| 2023-03-01 | 17.74 | $14.70 | 44338 |
| 2023-02-28 | 18.37 | $14.76 | 63900 |
| 2023-02-27 | 19.12 | $14.78 | 69200 |
| 2023-02-24 | 20.09 | $14.88 | 54904 |
| 2023-02-23 | 21.02 | $14.86 | 42120 |
| 2023-02-22 | 22.08 | $14.77 | 30230 |
| 2023-02-21 | 22.99 | $14.69 | 47100 |
| 2023-02-17 | 23.95 | $14.91 | 45937 |
| 2023-02-16 | 24.96 | $15.05 | 39737 |
| 2023-02-15 | 25.50 | $15.24 | 28436 |
| 2023-02-14 | 25.99 | $15.26 | 73900 |
| 2023-02-13 | 26.15 | $15.21 | 33946 |
| 2023-02-10 | 26.48 | $15.12 | 15700 |
| 2023-02-09 | 26.93 | $15.10 | 54500 |
| 2023-02-08 | 27.33 | $15.23 | 29800 |
| 2023-02-07 | 27.23 | $15.30 | 34600 |
| 2023-02-06 | 27.13 | $15.34 | 98812 |
| 2023-02-03 | 26.88 | $15.58 | 42900 |
| 2023-02-02 | 26.03 | $15.57 | 101243 |
| 2023-02-01 | 25.13 | $15.41 | 115022 |
| 2023-01-31 | 24.47 | $15.38 | 34200 |
| 2023-01-30 | 23.97 | $15.32 | 34300 |
| 2023-01-27 | 23.43 | $15.43 | 178800 |
| 2023-01-26 | 22.56 | $15.51 | 63400 |
| 2023-01-25 | 21.81 | $15.36 | 45826 |
| 2023-01-24 | 21.27 | $15.54 | 83900 |
| 2023-01-23 | 20.57 | $15.44 | 69837 |
| 2023-01-20 | 20.06 | $15.43 | 32800 |
| 2023-01-19 | 19.68 | $15.29 | 65800 |
| 2023-01-18 | 19.28 | $15.58 | 73241 |
| 2023-01-17 | 18.38 | $15.57 | 62200 |
| 2023-01-13 | 17.13 | $15.53 | 74900 |
| 2023-01-12 | 15.93 | $15.52 | 95200 |
| 2023-01-11 | 14.66 | $15.37 | 42800 |
| 2023-01-10 | 13.73 | $15.28 | 49609 |
| 2023-01-09 | 12.63 | $15.39 | 129700 |
| 2023-01-06 | 11.46 | $15.02 | 56515 |
| 2023-01-05 | 11.28 | $14.96 | 63240 |
| 2023-01-04 | 11.34 | $14.78 | 109700 |
| 2023-01-03 | 11.34 | $14.91 | 20647 |
| 2022-12-30 | 11.43 | $14.85 | 87800 |
| 2022-12-29 | 11.53 | $14.76 | 97400 |
| 2022-12-28 | 12.10 | $14.57 | 129600 |
| 2022-12-27 | 12.70 | $14.79 | 96700 |
| 2022-12-23 | 13.03 | $14.96 | 78000 |
| 2022-12-22 | 13.04 | $14.90 | 68300 |
| 2022-12-21 | 13.38 | $15.01 | 60620 |
| 2022-12-20 | 13.35 | $14.88 | 42646 |
| 2022-12-19 | 13.71 | $14.89 | 137900 |
| 2022-12-16 | 14.09 | $14.86 | 65800 |
| 2022-12-15 | 14.75 | $14.89 | 162500 |
| 2022-12-14 | 15.47 | $14.56 | 74941 |
| 2022-12-13 | 16.08 | $14.74 | 68708 |
| 2022-12-12 | 16.80 | $14.58 | 40700 |
| 2022-12-09 | 17.03 | $14.29 | 171943 |
| 2022-12-08 | 17.26 | $14.55 | 71732 |
| 2022-12-07 | 17.91 | $14.63 | 62629 |
| 2022-12-06 | 18.36 | $14.70 | 74927 |
| 2022-12-05 | 18.83 | $14.96 | 29947 |
| 2022-12-02 | 18.26 | $14.90 | 38419 |
| 2022-12-01 | 17.67 | $14.84 | 54900 |
| 2022-11-30 | 17.61 | $14.71 | 61520 |
| 2022-11-29 | 17.59 | $14.67 | 43500 |
| 2022-11-28 | 17.61 | $14.83 | 81700 |
| 2022-11-25 | 17.29 | $14.83 | 6100 |
| 2022-11-23 | 16.94 | $14.79 | 98542 |
| 2022-11-22 | 16.58 | $14.80 | 62831 |
| 2022-11-21 | 16.19 | $14.60 | 46500 |
| 2022-11-18 | 16.08 | $14.49 | 44300 |
| 2022-11-17 | 16.45 | $14.32 | 42001 |
| 2022-11-16 | 16.86 | $14.57 | 41900 |
| 2022-11-15 | 17.05 | $14.65 | 88700 |
| 2022-11-14 | 17.15 | $14.78 | 103400 |
| 2022-11-11 | 17.25 | $14.44 | 23400 |
| 2022-11-10 | 17.90 | $14.46 | 90500 |
| 2022-11-09 | 18.58 | $14.27 | 24100 |
| 2022-11-08 | 18.49 | $14.37 | 22819 |
| 2022-11-07 | 18.65 | $14.39 | 94100 |
| 2022-11-04 | 18.81 | $14.55 | 49600 |
| 2022-11-03 | 19.09 | $14.58 | 82201 |
| 2022-11-02 | 19.39 | $14.26 | 54918 |
| 2022-11-01 | 19.70 | $14.45 | 19900 |
| 2022-10-31 | 20.39 | $14.55 | 46100 |
| 2022-10-28 | 21.23 | $14.39 | 36100 |
| 2022-10-27 | 21.67 | $14.29 | 46048 |
| 2022-10-26 | 22.21 | $14.38 | 73204 |
| 2022-10-25 | 23.00 | $14.77 | 39124 |
| 2022-10-24 | 24.18 | $14.46 | 69139 |
| 2022-10-21 | 24.91 | $14.62 | 106524 |
| 2022-10-20 | 25.67 | $14.39 | 138224 |
| 2022-10-19 | 26.58 | $14.52 | 199831 |
| 2022-10-18 | 27.53 | $14.39 | 184606 |
| 2022-10-17 | 28.28 | $13.85 | 42113 |
| 2022-10-14 | 27.58 | $13.91 | 35000 |
| 2022-10-13 | 26.93 | $14.02 | 54000 |
| 2022-10-12 | 26.05 | $14.08 | 34600 |
| 2022-10-11 | 25.31 | $14.29 | 77000 |
| 2022-10-10 | 24.65 | $14.35 | 11041 |
| 2022-10-07 | 24.31 | $14.46 | 36226 |
| 2022-10-06 | 23.95 | $14.46 | 29828 |
| 2022-10-05 | 23.70 | $14.58 | 76534 |
| 2022-10-04 | 23.43 | $14.52 | 70438 |
| 2022-10-03 | 23.66 | $14.70 | 58300 |
| 2022-09-30 | 23.33 | $14.45 | 72700 |
| 2022-09-29 | 22.86 | $14.45 | 119532 |
| 2022-09-28 | 22.16 | $14.57 | 87247 |
| 2022-09-27 | 21.20 | $14.13 | 48901 |
| 2022-09-26 | 19.82 | $14.27 | 87343 |
| 2022-09-23 | 18.42 | $14.63 | 118410 |
| 2022-09-22 | 17.55 | $14.60 | 50700 |
| 2022-09-21 | 16.68 | $14.65 | 115617 |
| 2022-09-20 | 15.76 | $15.01 | 166000 |
| 2022-09-19 | 15.31 | $15.24 | 99400 |
| 2022-09-16 | 15.43 | $15.26 | 258200 |
| 2022-09-15 | 15.55 | $14.86 | 40200 |
| 2022-09-14 | 14.28 | $15.00 | 24400 |
| 2022-09-13 | 13.28 | $15.18 | 34548 |
| 2022-09-12 | 12.64 | $15.27 | 17500 |
| 2022-09-09 | 12.14 | $15.20 | 29813 |
| 2022-09-08 | 11.62 | $15.25 | 27800 |
| 2022-09-07 | 11.17 | $15.43 | 15700 |
| 2022-09-06 | 10.94 | $15.40 | 33100 |
| 2022-09-02 | 10.70 | $15.54 | 17200 |
| 2022-09-01 | 11.01 | $15.50 | 42328 |
| 2022-08-31 | 11.34 | $15.59 | 19836 |
| 2022-08-30 | 11.26 | $15.52 | 25627 |
| 2022-08-29 | 11.18 | $15.83 | 18319 |
| 2022-08-26 | 11.61 | $15.91 | 19200 |
| 2022-08-25 | 11.80 | $15.91 | 7000 |
| 2022-08-24 | 12.19 | $15.94 | 18131 |
| 2022-08-23 | 12.59 | $16.03 | 28000 |
| 2022-08-22 | 12.93 | $15.93 | 31127 |
| 2022-08-19 | 13.28 | $16.06 | 27500 |
| 2022-08-18 | 13.32 | $16.07 | 29832 |
| 2022-08-17 | 13.36 | $15.88 | 43300 |
| 2022-08-16 | 13.81 | $15.85 | 69036 |
| 2022-08-15 | 14.18 | $16.10 | 41200 |
| 2022-08-12 | 14.22 | $16.08 | 14500 |
| 2022-08-11 | 14.14 | $16.05 | 52100 |
| 2022-08-10 | 14.37 | $15.95 | 48624 |
| 2022-08-09 | 14.62 | $16.23 | 10118 |
| 2022-08-08 | 14.28 | $16.14 | 29500 |
| 2022-08-05 | 14.00 | $16.17 | 36728 |
| 2022-08-04 | 13.12 | $16.19 | 52133 |
| 2022-08-03 | 12.19 | $16.18 | 30706 |
| 2022-08-02 | 11.22 | $16.27 | 58000 |
| 2022-08-01 | 10.19 | $16.18 | 52015 |
| 2022-07-29 | 9.11 | $15.93 | 96809 |
| 2022-07-28 | 8.92 | $15.64 | 21743 |
| 2022-07-27 | 9.27 | $15.40 | 37202 |
| 2022-07-26 | 9.69 | $15.57 | 26033 |
| 2022-07-25 | 10.15 | $15.50 | 10700 |
| 2022-07-22 | 10.56 | $15.58 | 17205 |
| 2022-07-21 | 11.03 | $15.50 | 20838 |
| 2022-07-20 | 11.52 | $15.39 | 21600 |
| 2022-07-19 | 11.73 | $15.33 | 25607 |
| 2022-07-18 | 11.78 | $15.29 | 28600 |
| 2022-07-15 | 11.67 | $15.27 | 31139 |
| 2022-07-14 | 11.53 | $15.34 | 15500 |
| 2022-07-13 | 11.38 | $15.26 | 23700 |
| 2022-07-12 | 11.23 | $15.48 | 18707 |
| 2022-07-11 | 11.40 | $15.54 | 21400 |
| 2022-07-08 | 11.60 | $15.61 | 20941 |
| 2022-07-07 | 11.89 | $15.95 | 29300 |
| 2022-07-06 | 12.08 | $16.12 | 50200 |
| 2022-07-05 | 12.27 | $15.76 | 36900 |
| 2022-07-01 | 12.56 | $15.63 | 66433 |
| 2022-06-30 | 12.57 | $15.58 | 60018 |
| 2022-06-29 | 12.50 | $15.35 | 70800 |
| 2022-06-28 | 12.02 | $15.13 | 277700 |
| 2022-06-27 | 11.52 | $15.54 | 17402 |
| 2022-06-24 | 11.79 | $15.73 | 40500 |
| 2022-06-23 | 12.32 | $15.77 | 53000 |
| 2022-06-22 | 12.88 | $15.54 | 32700 |
| 2022-06-21 | 12.73 | $15.59 | 27600 |
| 2022-06-17 | 13.03 | $15.58 | 14729 |
| 2022-06-16 | 13.14 | $15.64 | 60210 |
| 2022-06-15 | 13.27 | $15.65 | 34009 |
| 2022-06-14 | 13.39 | $15.56 | 33500 |
| 2022-06-13 | 13.85 | $15.54 | 84400 |
| 2022-06-10 | 14.43 | $15.82 | 67138 |
| 2022-06-09 | 14.47 | $15.82 | 23900 |
| 2022-06-08 | 14.75 | $15.87 | 32140 |
| 2022-06-07 | 15.05 | $15.87 | 28920 |
| 2022-06-06 | 15.38 | $15.78 | 62000 |
| 2022-06-03 | 15.79 | $15.72 | 21340 |
| 2022-06-02 | 16.33 | $15.84 | 32142 |
| 2022-06-01 | 16.69 | $15.79 | 35300 |
| 2022-05-31 | 17.07 | $15.76 | 24917 |
| 2022-05-27 | 17.64 | $16.00 | 41721 |
| 2022-05-26 | 18.09 | $15.94 | 47827 |
| 2022-05-25 | 18.73 | $15.66 | 59017 |
| 2022-05-24 | 19.46 | $15.78 | 72700 |
| 2022-05-23 | 20.26 | $15.90 | 28744 |
| 2022-05-20 | 21.10 | $15.70 | 44647 |
| 2022-05-19 | 21.68 | $15.71 | 61700 |
| 2022-05-18 | 22.37 | $15.51 | 72219 |
| 2022-05-17 | 22.61 | $15.52 | 59922 |
| 2022-05-16 | 21.90 | $15.48 | 56800 |
| 2022-05-13 | 21.10 | $15.41 | 80700 |
| 2022-05-12 | 20.25 | $15.69 | 59103 |
| 2022-05-11 | 19.57 | $15.60 | 93100 |
| 2022-05-10 | 18.95 | $15.86 | 80433 |
| 2022-05-09 | 18.58 | $15.81 | 75600 |
| 2022-05-06 | 18.18 | $16.17 | 55600 |
| 2022-05-05 | 18.24 | $16.25 | 67622 |
| 2022-05-04 | 18.54 | $16.52 | 58700 |
| 2022-05-03 | 18.84 | $16.44 | 33300 |
| 2022-05-02 | 19.45 | $16.51 | 84820 |
| 2022-04-29 | 19.87 | $16.19 | 119005 |
| 2022-04-28 | 20.30 | $16.67 | 31801 |
| 2022-04-27 | 21.16 | $16.74 | 100300 |
| 2022-04-26 | 22.07 | $16.46 | 91639 |
| 2022-04-25 | 23.22 | $16.37 | 36026 |
| 2022-04-22 | 23.94 | $16.36 | 36200 |
| 2022-04-21 | 24.79 | $16.62 | 38800 |
| 2022-04-20 | 26.02 | $16.60 | 35900 |
| 2022-04-19 | 26.99 | $16.47 | 28223 |
| 2022-04-18 | 28.09 | $16.57 | 45900 |
| 2022-04-14 | 29.03 | $16.54 | 44858 |
| 2022-04-13 | 30.02 | $17.02 | 102803 |
| 2022-04-12 | 31.49 | $17.03 | 291004 |
| 2022-04-11 | 32.72 | $16.42 | 62202 |
| 2022-04-08 | 33.07 | $16.56 | 33441 |
| 2022-04-07 | 33.73 | $16.72 | 118200 |
| 2022-04-06 | 34.43 | $16.34 | 110700 |
| 2022-04-05 | 34.66 | $16.57 | 27934 |
| 2022-04-04 | 35.38 | $16.92 | 44200 |
| 2022-04-01 | 36.57 | $16.81 | 90600 |
| 2022-03-31 | 37.83 | $16.76 | 70900 |
| 2022-03-30 | 38.76 | $16.70 | 59737 |
| 2022-03-29 | 39.51 | $16.79 | 131000 |
| 2022-03-28 | 40.31 | $16.42 | 163700 |
| 2022-03-25 | 39.79 | $16.26 | 768200 |
| 2022-03-24 | 39.24 | $16.85 | 64312 |
| 2022-03-23 | 39.62 | $16.93 | 76646 |
| 2022-03-22 | 40.25 | $17.04 | 89102 |
| 2022-03-21 | 41.10 | $17.23 | 38929 |
| 2022-03-18 | 42.58 | $17.25 | 45905 |
| 2022-03-17 | 44.13 | $17.25 | 30025 |
| 2022-03-16 | 44.85 | $17.08 | 96600 |
| 2022-03-15 | 45.05 | $16.99 | 29519 |
| 2022-03-14 | 44.91 | $16.75 | 31500 |
| 2022-03-11 | 44.76 | $17.14 | 42900 |
| 2022-03-10 | 45.16 | $17.18 | 89846 |
| 2022-03-09 | 45.59 | $17.18 | 89800 |
| 2022-03-08 | 46.27 | $17.35 | 172032 |
| 2022-03-07 | 47.14 | $17.25 | 36823 |
| 2022-03-04 | 47.48 | $17.25 | 64120 |
| 2022-03-03 | 47.88 | $17.28 | 183929 |
| 2022-03-02 | 48.29 | $17.31 | 129500 |
| 2022-03-01 | 48.43 | $17.31 | 110419 |
| 2022-02-28 | 48.57 | $17.33 | 35200 |
| 2022-02-25 | 47.86 | $17.26 | 74708 |
| 2022-02-24 | 47.06 | $17.25 | 63540 |
| 2022-02-23 | 45.94 | $17.27 | 56315 |
| 2022-02-22 | 44.97 | $17.31 | 45600 |
| 2022-02-18 | 44.00 | $17.46 | 25600 |
| 2022-02-17 | 43.08 | $17.37 | 43205 |
| 2022-02-16 | 41.66 | $17.41 | 33647 |
| 2022-02-15 | 40.19 | $17.48 | 121416 |
| 2022-02-14 | 38.69 | $17.43 | 94800 |
| 2022-02-11 | 37.11 | $17.55 | 91800 |
| 2022-02-10 | 35.66 | $17.90 | 67320 |
| 2022-02-09 | 34.46 | $17.99 | 30000 |
| 2022-02-08 | 33.40 | $17.95 | 34800 |
| 2022-02-07 | 32.14 | $17.93 | 35100 |
| 2022-02-04 | 30.81 | $18.02 | 137447 |
| 2022-02-03 | 29.53 | $18.02 | 20327 |
| 2022-02-02 | 28.19 | $18.09 | 62026 |
| 2022-02-01 | 26.89 | $18.10 | 89246 |
| 2022-01-31 | 25.52 | $18.02 | 31708 |
| 2022-01-28 | 23.96 | $17.97 | 86900 |
| 2022-01-27 | 22.11 | $18.01 | 29900 |
| 2022-01-26 | 20.41 | $17.99 | 99429 |
| 2022-01-25 | 18.63 | $18.07 | 113508 |
| 2022-01-24 | 17.26 | $18.21 | 90540 |
| 2022-01-21 | 15.81 | $18.40 | 71724 |
| 2022-01-20 | 14.88 | $18.36 | 27817 |
| 2022-01-19 | 13.90 | $18.35 | 19134 |
| 2022-01-18 | 12.87 | $18.56 | 20619 |
| 2022-01-14 | 12.25 | $18.64 | 36000 |
| 2022-01-13 | 11.61 | $18.78 | 17900 |
| 2022-01-12 | 11.61 | $19.16 | 73248 |
| 2022-01-11 | 11.41 | $19.26 | 23800 |
| 2022-01-10 | 11.19 | $19.08 | 57224 |
| 2022-01-07 | 11.64 | $19.11 | 14700 |
| 2022-01-06 | 12.12 | $18.94 | 52100 |
| 2022-01-05 | 12.69 | $19.03 | 39905 |
| 2022-01-04 | 13.30 | $19.01 | 32500 |
| 2022-01-03 | 13.91 | $18.98 | 32700 |
| 2021-12-31 | 14.59 | $19.17 | 92531 |
| 2021-12-30 | 14.44 | $19.12 | 68521 |
| 2021-12-29 | 14.45 | $18.92 | 125920 |
| 2021-12-28 | 14.81 | $18.85 | 88739 |
| 2021-12-27 | 15.50 | $18.89 | 111000 |
| 2021-12-23 | 16.29 | $18.81 | 96000 |
| 2021-12-22 | 16.75 | $18.75 | 93517 |
| 2021-12-21 | 17.01 | $18.76 | 41221 |
| 2021-12-20 | 17.29 | $18.71 | 73721 |
| 2021-12-17 | 17.71 | $18.93 | 30700 |
| 2021-12-16 | 18.55 | $18.98 | 53733 |
| 2021-12-15 | 19.50 | $18.81 | 44400 |
| 2021-12-14 | 19.80 | $19.02 | 129400 |
| 2021-12-13 | 20.29 | $18.89 | 51314 |
| 2021-12-10 | 20.54 | $18.92 | 27341 |
| 2021-12-09 | 20.79 | $18.94 | 48400 |
| 2021-12-08 | 21.22 | $18.99 | 35900 |
| 2021-12-07 | 21.78 | $19.02 | 25300 |
| 2021-12-06 | 22.52 | $19.02 | 31000 |
| 2021-12-03 | 23.27 | $19.04 | 45400 |
| 2021-12-02 | 24.15 | $19.03 | 103600 |
| 2021-12-01 | 25.08 | $19.22 | 47900 |
| 2021-11-30 | 25.30 | $19.10 | 26300 |
| 2021-11-29 | 26.49 | $19.13 | 21400 |
| 2021-11-26 | 27.75 | $19.11 | 28447 |
| 2021-11-24 | 28.99 | $19.14 | 60200 |
| 2021-11-23 | 30.39 | $19.25 | 48539 |
| 2021-11-22 | 31.28 | $19.37 | 103600 |
| 2021-11-19 | 31.82 | $19.29 | 34300 |
| 2021-11-18 | 33.03 | $19.28 | 30922 |
| 2021-11-17 | 34.29 | $19.26 | 43142 |
| 2021-11-16 | 35.52 | $19.30 | 46539 |
| 2021-11-15 | 36.82 | $19.27 | 32538 |
| 2021-11-12 | 38.26 | $19.28 | 12900 |
| 2021-11-11 | 39.78 | $19.41 | 9305 |
| 2021-11-10 | 40.95 | $19.35 | 83009 |
| 2021-11-09 | 42.28 | $19.44 | 23417 |
| 2021-11-08 | 43.64 | $19.49 | 29345 |
| 2021-11-05 | 44.68 | $19.46 | 77021 |
| 2021-11-04 | 45.79 | $19.61 | 40800 |
| 2021-11-03 | 46.40 | $19.64 | 25100 |
| 2021-11-02 | 47.21 | $19.56 | 45116 |
| 2021-11-01 | 48.08 | $19.55 | 37300 |
| 2021-10-29 | 49.18 | $19.51 | 52300 |
| 2021-10-28 | 50.34 | $19.50 | 126100 |
| 2021-10-27 | 51.57 | $19.42 | 22500 |
| 2021-10-26 | 53.13 | $19.52 | 22849 |
| 2021-10-25 | 54.44 | $19.36 | 37911 |
| 2021-10-22 | 56.19 | $19.46 | 15500 |
| 2021-10-21 | 57.71 | $19.49 | 40400 |
| 2021-10-20 | 59.14 | $19.49 | 46100 |
| 2021-10-19 | 60.42 | $19.60 | 25200 |
| 2021-10-18 | 61.48 | $19.73 | 27026 |
| 2021-10-15 | 62.37 | $19.77 | 36400 |
| 2021-10-14 | 63.25 | $19.93 | 67246 |
| 2021-10-13 | 64.18 | $19.59 | 14500 |
| 2021-10-12 | 65.66 | $19.73 | 28800 |
| 2021-10-11 | 66.60 | $19.69 | 24322 |
| 2021-10-08 | 67.60 | $19.76 | 14400 |
| 2021-10-07 | 68.36 | $19.73 | 16400 |
| 2021-10-06 | 69.29 | $19.73 | 19700 |
| 2021-10-05 | 70.26 | $19.69 | 21300 |
| 2021-10-04 | 71.28 | $19.82 | 31900 |
| 2021-10-01 | 71.96 | $19.75 | 20307 |
| 2021-09-30 | 72.77 | $19.72 | 24633 |
| 2021-09-29 | 73.68 | $19.58 | 43046 |
| 2021-09-28 | 74.70 | $19.60 | 65502 |
| 2021-09-27 | 75.61 | $19.83 | 58309 |
| 2021-09-24 | 75.85 | $19.82 | 36946 |
| 2021-09-23 | 76.20 | $19.80 | 10710 |
| 2021-09-22 | 76.47 | $19.82 | 30500 |
| 2021-09-21 | 76.78 | $19.75 | 9300 |
| 2021-09-20 | 77.12 | $19.67 | 49900 |
| 2021-09-17 | 77.57 | $19.77 | 7919 |
| 2021-09-16 | 77.58 | $19.75 | 15200 |
| 2021-09-15 | 77.58 | $19.72 | 29944 |
| 2021-09-14 | 77.60 | $19.80 | 18836 |
| 2021-09-13 | 77.38 | $19.77 | 40702 |
| 2021-09-10 | 77.15 | $19.80 | 20443 |
| 2021-09-09 | 76.83 | $19.79 | 34222 |
| 2021-09-08 | 76.51 | $19.81 | 18800 |
| 2021-09-07 | 76.17 | $19.76 | 32128 |
| 2021-09-03 | 75.82 | $19.79 | 29010 |
| 2021-09-02 | 75.47 | $19.77 | 15400 |
| 2021-09-01 | 75.11 | $19.79 | 59900 |
| 2021-08-31 | 74.72 | $19.82 | 29508 |
| 2021-08-30 | 74.32 | $19.76 | 26217 |
| 2021-08-27 | 73.91 | $19.80 | 33735 |
| 2021-08-26 | 73.48 | $19.70 | 51300 |
| 2021-08-25 | 73.05 | $19.72 | 15600 |
| 2021-08-24 | 72.55 | $19.73 | 54127 |
| 2021-08-23 | 72.03 | $19.71 | 36500 |
| 2021-08-20 | 71.47 | $19.73 | 33303 |
| 2021-08-19 | 70.83 | $19.72 | 40900 |
| 2021-08-18 | 70.15 | $19.78 | 33500 |
| 2021-08-17 | 69.33 | $19.83 | 28600 |
| 2021-08-16 | 68.41 | $19.89 | 23923 |
| 2021-08-13 | 67.37 | $19.94 | 18834 |
| 2021-08-12 | 66.27 | $20.00 | 27228 |
| 2021-08-11 | 65.05 | $19.88 | 27809 |
| 2021-08-10 | 63.78 | $19.97 | 24245 |
| 2021-08-09 | 62.34 | $20.00 | 35906 |
| 2021-08-06 | 60.79 | $19.93 | 20239 |
| 2021-08-05 | 59.17 | $19.96 | 24400 |
| 2021-08-04 | 57.47 | $19.94 | 17311 |
| 2021-08-03 | 55.68 | $19.91 | 11500 |
| 2021-08-02 | 53.79 | $19.86 | 18300 |
| 2021-07-30 | 51.81 | $19.85 | 25033 |
| 2021-07-29 | 49.71 | $19.87 | 13103 |
| 2021-07-28 | 47.51 | $19.93 | 12548 |
| 2021-07-27 | 45.16 | $19.78 | 11042 |
| 2021-07-26 | 42.70 | $19.83 | 37900 |
| 2021-07-23 | 40.11 | $19.95 | 24214 |
| 2021-07-22 | 37.38 | $19.83 | 32900 |
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