Is Donegal Group Inc. (DGICA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Donegal Group Inc. (DGICA) research center and poll results.
NASDAQ : DGICA
Donegal Group Inc. — Technical Indicators
$18.76 USD
$0.32 (1.74%)
- Volume
- 103.14K
- Average Volume
- 137.86K
- Market Capitalization
- $687.52M
- P/E Ratio
- 10.25
- Dividend Yield
- 3.94%
- Price Target
- Year High
- $21.06
- Year Low
- $16.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.74
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.79
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.76
Average
15.68
Maximum
20.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.79 | $18.76 | 107100 |
| 2026-07-23 | 18.75 | $18.44 | 119826 |
| 2026-07-22 | 18.75 | $18.17 | 75723 |
| 2026-07-21 | 18.74 | $18.57 | 71838 |
| 2026-07-20 | 18.69 | $18.61 | 54707 |
| 2026-07-17 | 18.63 | $18.71 | 76000 |
| 2026-07-16 | 18.57 | $18.62 | 81600 |
| 2026-07-15 | 18.52 | $18.02 | 145401 |
| 2026-07-14 | 18.48 | $18.76 | 200900 |
| 2026-07-13 | 18.42 | $19.14 | 155811 |
| 2026-07-10 | 18.34 | $18.87 | 130100 |
| 2026-07-09 | 18.27 | $18.88 | 198911 |
| 2026-07-08 | 18.18 | $18.99 | 163045 |
| 2026-07-07 | 18.09 | $19.24 | 92400 |
| 2026-07-06 | 17.99 | $19.07 | 97700 |
| 2026-07-02 | 17.87 | $19.29 | 107105 |
| 2026-07-01 | 17.73 | $19.24 | 120147 |
| 2026-06-30 | 17.62 | $18.86 | 116730 |
| 2026-06-29 | 17.52 | $18.83 | 156206 |
| 2026-06-26 | 17.43 | $18.71 | 819916 |
| 2026-06-25 | 17.35 | $18.05 | 165428 |
| 2026-06-24 | 17.30 | $18.27 | 141300 |
| 2026-06-23 | 17.25 | $18.11 | 283000 |
| 2026-06-22 | 17.21 | $17.50 | 143300 |
| 2026-06-18 | 17.22 | $17.49 | 208000 |
| 2026-06-17 | 17.21 | $17.53 | 135626 |
| 2026-06-16 | 17.21 | $17.46 | 94500 |
| 2026-06-15 | 17.20 | $17.34 | 80212 |
| 2026-06-12 | 17.19 | $17.61 | 92700 |
| 2026-06-11 | 17.17 | $17.47 | 133131 |
| 2026-06-10 | 17.14 | $17.48 | 116900 |
| 2026-06-09 | 17.12 | $17.11 | 79337 |
| 2026-06-08 | 17.12 | $17.08 | 87133 |
| 2026-06-05 | 17.12 | $17.24 | 97100 |
| 2026-06-04 | 17.12 | $16.72 | 95500 |
| 2026-06-03 | 17.12 | $16.54 | 176618 |
| 2026-06-02 | 17.12 | $16.98 | 119026 |
| 2026-06-01 | 17.08 | $16.92 | 185005 |
| 2026-05-29 | 17.06 | $16.97 | 162800 |
| 2026-05-28 | 17.05 | $17.07 | 137500 |
| 2026-05-27 | 17.08 | $17.06 | 112108 |
| 2026-05-26 | 17.12 | $17.36 | 144600 |
| 2026-05-22 | 17.14 | $17.34 | 87246 |
| 2026-05-21 | 17.16 | $17.56 | 110500 |
| 2026-05-20 | 17.17 | $17.44 | 79900 |
| 2026-05-19 | 17.17 | $17.40 | 103600 |
| 2026-05-18 | 17.18 | $17.33 | 109600 |
| 2026-05-15 | 17.19 | $17.08 | 162631 |
| 2026-05-14 | 17.23 | $17.18 | 98510 |
| 2026-05-13 | 17.24 | $17.01 | 134800 |
| 2026-05-12 | 17.24 | $16.92 | 124823 |
| 2026-05-11 | 17.26 | $17.14 | 120300 |
| 2026-05-08 | 17.26 | $17.21 | 104700 |
| 2026-05-07 | 17.27 | $17.22 | 193400 |
| 2026-05-06 | 17.28 | $16.58 | 102800 |
| 2026-05-05 | 17.33 | $16.53 | 114348 |
| 2026-05-04 | 17.36 | $16.32 | 143400 |
| 2026-05-01 | 17.40 | $16.41 | 179700 |
| 2026-04-30 | 17.45 | $16.82 | 179700 |
| 2026-04-29 | 17.45 | $17.63 | 96539 |
| 2026-04-28 | 17.43 | $18.00 | 117000 |
| 2026-04-27 | 17.39 | $17.74 | 71500 |
| 2026-04-24 | 17.34 | $17.73 | 78311 |
| 2026-04-23 | 17.31 | $17.74 | 54700 |
| 2026-04-22 | 17.28 | $17.40 | 73144 |
| 2026-04-21 | 17.27 | $17.52 | 81400 |
| 2026-04-20 | 17.26 | $17.65 | 88723 |
| 2026-04-17 | 17.22 | $17.85 | 108000 |
| 2026-04-16 | 17.17 | $17.28 | 67623 |
| 2026-04-15 | 17.15 | $17.20 | 100600 |
| 2026-04-14 | 17.15 | $17.15 | 115447 |
| 2026-04-13 | 17.14 | $17.30 | 101525 |
| 2026-04-10 | 17.13 | $17.30 | 94600 |
| 2026-04-09 | 17.10 | $17.53 | 93900 |
| 2026-04-08 | 17.06 | $17.45 | 130900 |
| 2026-04-07 | 17.03 | $17.12 | 122205 |
| 2026-04-06 | 17.03 | $17.24 | 87100 |
| 2026-04-02 | 17.04 | $17.26 | 82300 |
| 2026-04-01 | 17.06 | $16.98 | 111600 |
| 2026-03-31 | 17.10 | $17.18 | 139219 |
| 2026-03-30 | 17.12 | $17.14 | 97200 |
| 2026-03-27 | 17.15 | $16.83 | 66100 |
| 2026-03-26 | 17.19 | $17.16 | 116500 |
| 2026-03-25 | 17.22 | $17.02 | 81701 |
| 2026-03-24 | 17.25 | $17.25 | 130230 |
| 2026-03-23 | 17.26 | $17.21 | 105547 |
| 2026-03-20 | 17.25 | $16.87 | 257700 |
| 2026-03-19 | 17.28 | $16.89 | 116279 |
| 2026-03-18 | 17.31 | $16.85 | 129500 |
| 2026-03-17 | 17.40 | $17.31 | 201900 |
| 2026-03-16 | 17.48 | $16.98 | 365602 |
| 2026-03-13 | 17.57 | $16.97 | 124700 |
| 2026-03-12 | 17.65 | $16.75 | 100700 |
| 2026-03-11 | 17.75 | $16.69 | 117506 |
| 2026-03-10 | 17.85 | $16.94 | 107900 |
| 2026-03-09 | 17.94 | $16.99 | 169230 |
| 2026-03-06 | 18.04 | $17.52 | 94411 |
| 2026-03-05 | 18.12 | $17.59 | 100438 |
| 2026-03-04 | 18.19 | $17.79 | 83600 |
| 2026-03-03 | 18.24 | $17.74 | 101926 |
| 2026-03-02 | 18.30 | $17.69 | 84429 |
| 2026-02-27 | 18.35 | $17.62 | 107600 |
| 2026-02-26 | 18.39 | $17.70 | 117410 |
| 2026-02-25 | 18.41 | $17.69 | 85600 |
| 2026-02-24 | 18.44 | $17.44 | 174300 |
| 2026-02-23 | 18.49 | $17.04 | 192900 |
| 2026-02-20 | 18.55 | $17.39 | 251500 |
| 2026-02-19 | 18.62 | $17.56 | 197600 |
| 2026-02-18 | 18.67 | $18.61 | 98500 |
| 2026-02-17 | 18.70 | $18.94 | 133006 |
| 2026-02-13 | 18.72 | $18.70 | 120600 |
| 2026-02-12 | 18.77 | $18.67 | 122100 |
| 2026-02-11 | 18.81 | $18.66 | 65116 |
| 2026-02-10 | 18.84 | $18.75 | 78712 |
| 2026-02-09 | 18.89 | $18.68 | 171500 |
| 2026-02-06 | 18.95 | $18.98 | 124562 |
| 2026-02-05 | 19.01 | $19.16 | 105345 |
| 2026-02-04 | 19.04 | $18.93 | 84806 |
| 2026-02-03 | 19.08 | $18.80 | 119328 |
| 2026-02-02 | 19.10 | $18.94 | 177347 |
| 2026-01-30 | 19.13 | $18.67 | 146826 |
| 2026-01-29 | 19.19 | $18.45 | 86446 |
| 2026-01-28 | 19.27 | $18.16 | 80900 |
| 2026-01-27 | 19.37 | $18.17 | 97209 |
| 2026-01-26 | 19.47 | $18.51 | 113800 |
| 2026-01-23 | 19.56 | $18.31 | 75320 |
| 2026-01-22 | 19.65 | $18.83 | 152400 |
| 2026-01-21 | 19.72 | $18.57 | 130900 |
| 2026-01-20 | 19.82 | $19.05 | 164821 |
| 2026-01-16 | 19.91 | $19.45 | 94400 |
| 2026-01-15 | 19.98 | $19.58 | 119417 |
| 2026-01-14 | 20.03 | $19.47 | 110500 |
| 2026-01-13 | 20.08 | $19.29 | 100749 |
| 2026-01-12 | 20.14 | $19.85 | 89100 |
| 2026-01-09 | 20.16 | $19.79 | 123900 |
| 2026-01-08 | 20.17 | $20.20 | 112249 |
| 2026-01-07 | 20.15 | $19.78 | 129400 |
| 2026-01-06 | 20.14 | $19.63 | 158588 |
| 2026-01-05 | 20.13 | $19.38 | 96944 |
| 2026-01-02 | 20.14 | $19.43 | 84405 |
| 2025-12-31 | 20.17 | $19.98 | 67721 |
| 2025-12-30 | 20.16 | $20.05 | 65900 |
| 2025-12-29 | 20.16 | $20.16 | 117408 |
| 2025-12-26 | 20.16 | $20.12 | 73100 |
| 2025-12-24 | 20.18 | $20.24 | 36809 |
| 2025-12-23 | 20.17 | $20.15 | 87500 |
| 2025-12-22 | 20.16 | $20.25 | 117500 |
| 2025-12-19 | 20.13 | $20.53 | 150200 |
| 2025-12-18 | 20.08 | $20.95 | 86507 |
| 2025-12-17 | 20.01 | $20.71 | 77501 |
| 2025-12-16 | 19.97 | $20.63 | 102100 |
| 2025-12-15 | 19.93 | $20.55 | 124033 |
| 2025-12-12 | 19.90 | $20.36 | 161300 |
| 2025-12-11 | 19.87 | $20.24 | 120630 |
| 2025-12-10 | 19.85 | $20.09 | 194804 |
| 2025-12-09 | 19.83 | $19.85 | 113100 |
| 2025-12-08 | 19.81 | $19.52 | 113621 |
| 2025-12-05 | 19.80 | $19.37 | 95857 |
| 2025-12-04 | 19.78 | $19.63 | 128431 |
| 2025-12-03 | 19.76 | $19.93 | 110500 |
| 2025-12-02 | 19.71 | $19.87 | 111400 |
| 2025-12-01 | 19.64 | $20.06 | 166400 |
| 2025-11-28 | 19.58 | $20.13 | 65600 |
| 2025-11-26 | 19.49 | $20.50 | 139145 |
| 2025-11-25 | 19.39 | $20.10 | 127800 |
| 2025-11-24 | 19.34 | $19.87 | 99130 |
| 2025-11-21 | 19.31 | $19.75 | 97500 |
| 2025-11-20 | 19.27 | $19.50 | 134900 |
| 2025-11-19 | 19.26 | $19.53 | 127100 |
| 2025-11-18 | 19.26 | $19.90 | 92806 |
| 2025-11-17 | 19.23 | $19.78 | 120900 |
| 2025-11-14 | 19.19 | $19.98 | 141100 |
| 2025-11-13 | 19.15 | $19.89 | 124217 |
| 2025-11-12 | 19.12 | $19.78 | 92729 |
| 2025-11-11 | 19.10 | $19.73 | 86200 |
| 2025-11-10 | 19.09 | $19.45 | 89100 |
| 2025-11-07 | 19.06 | $19.24 | 113100 |
| 2025-11-06 | 19.05 | $19.03 | 91100 |
| 2025-11-05 | 19.05 | $19.26 | 157600 |
| 2025-11-04 | 19.07 | $18.83 | 116300 |
| 2025-11-03 | 19.11 | $18.50 | 139122 |
| 2025-10-31 | 19.16 | $18.75 | 105135 |
| 2025-10-30 | 19.18 | $18.38 | 125718 |
| 2025-10-29 | 19.23 | $18.59 | 110527 |
| 2025-10-28 | 19.26 | $18.98 | 94200 |
| 2025-10-27 | 19.28 | $19.27 | 111000 |
| 2025-10-24 | 19.28 | $19.11 | 81100 |
| 2025-10-23 | 19.29 | $19.31 | 151600 |
| 2025-10-22 | 19.28 | $19.34 | 96739 |
| 2025-10-21 | 19.27 | $19.31 | 106138 |
| 2025-10-20 | 19.26 | $19.15 | 74500 |
| 2025-10-17 | 19.27 | $19.17 | 155198 |
| 2025-10-16 | 19.28 | $19.21 | 164100 |
| 2025-10-15 | 19.30 | $19.40 | 147044 |
| 2025-10-14 | 19.28 | $19.44 | 140000 |
| 2025-10-13 | 19.26 | $18.84 | 166700 |
| 2025-10-10 | 19.28 | $19.07 | 97510 |
| 2025-10-09 | 19.30 | $19.18 | 92700 |
| 2025-10-08 | 19.33 | $19.49 | 92830 |
| 2025-10-07 | 19.31 | $19.67 | 101400 |
| 2025-10-06 | 19.29 | $19.46 | 99900 |
| 2025-10-03 | 19.28 | $19.31 | 98545 |
| 2025-10-02 | 19.26 | $19.20 | 117509 |
| 2025-10-01 | 19.27 | $19.25 | 151100 |
| 2025-09-30 | 19.23 | $19.39 | 156735 |
| 2025-09-29 | 19.18 | $19.22 | 128698 |
| 2025-09-26 | 19.11 | $19.44 | 123106 |
| 2025-09-25 | 19.02 | $18.98 | 90900 |
| 2025-09-24 | 18.95 | $19.12 | 95728 |
| 2025-09-23 | 18.87 | $19.25 | 93700 |
| 2025-09-22 | 18.78 | $19.36 | 140412 |
| 2025-09-19 | 18.69 | $19.33 | 477000 |
| 2025-09-18 | 18.60 | $19.51 | 100506 |
| 2025-09-17 | 18.50 | $19.15 | 101645 |
| 2025-09-16 | 18.41 | $19.04 | 102601 |
| 2025-09-15 | 18.31 | $19.24 | 215933 |
| 2025-09-12 | 18.22 | $19.48 | 128400 |
| 2025-09-11 | 18.12 | $19.72 | 118655 |
| 2025-09-10 | 18.02 | $19.10 | 168700 |
| 2025-09-09 | 17.94 | $19.28 | 150700 |
| 2025-09-08 | 17.83 | $19.29 | 200331 |
| 2025-09-05 | 17.71 | $18.86 | 146018 |
| 2025-09-04 | 17.61 | $19.47 | 295522 |
| 2025-09-03 | 17.49 | $18.39 | 187629 |
| 2025-09-02 | 17.42 | $18.35 | 271000 |
| 2025-08-29 | 17.35 | $17.89 | 112432 |
| 2025-08-28 | 17.29 | $17.67 | 107229 |
| 2025-08-27 | 17.27 | $17.56 | 90240 |
| 2025-08-26 | 17.26 | $17.41 | 118004 |
| 2025-08-25 | 17.26 | $17.41 | 77800 |
| 2025-08-22 | 17.27 | $17.59 | 106500 |
| 2025-08-21 | 17.26 | $17.52 | 82300 |
| 2025-08-20 | 17.26 | $17.55 | 110900 |
| 2025-08-19 | 17.30 | $17.39 | 118500 |
| 2025-08-18 | 17.35 | $17.11 | 109100 |
| 2025-08-15 | 17.41 | $17.38 | 435508 |
| 2025-08-14 | 17.46 | $17.51 | 115800 |
| 2025-08-13 | 17.51 | $17.63 | 133823 |
| 2025-08-12 | 17.55 | $17.44 | 134109 |
| 2025-08-11 | 17.60 | $17.14 | 244400 |
| 2025-08-08 | 17.68 | $16.92 | 156022 |
| 2025-08-07 | 17.74 | $16.86 | 166600 |
| 2025-08-06 | 17.83 | $17.07 | 125720 |
| 2025-08-05 | 17.92 | $17.00 | 119800 |
| 2025-08-04 | 18.01 | $16.97 | 127700 |
| 2025-08-01 | 18.11 | $16.75 | 227631 |
| 2025-07-31 | 18.24 | $17.15 | 156009 |
| 2025-07-30 | 18.33 | $17.33 | 134403 |
| 2025-07-29 | 18.44 | $17.44 | 192600 |
| 2025-07-28 | 18.57 | $17.72 | 267662 |
| 2025-07-25 | 18.68 | $17.36 | 200734 |
| 2025-07-24 | 18.80 | $17.38 | 247602 |
| 2025-07-23 | 18.91 | $18.52 | 145500 |
| 2025-07-22 | 18.95 | $18.32 | 80133 |
| 2025-07-21 | 19.01 | $18.28 | 96400 |
| 2025-07-18 | 19.05 | $18.34 | 100542 |
| 2025-07-17 | 19.08 | $18.50 | 102600 |
| 2025-07-16 | 19.11 | $18.50 | 138346 |
| 2025-07-15 | 19.14 | $18.35 | 152517 |
| 2025-07-14 | 19.17 | $18.77 | 127105 |
| 2025-07-11 | 19.20 | $18.28 | 143500 |
| 2025-07-10 | 19.23 | $18.64 | 147511 |
| 2025-07-09 | 19.25 | $18.73 | 87015 |
| 2025-07-08 | 19.28 | $18.87 | 183900 |
| 2025-07-07 | 19.31 | $19.03 | 170635 |
| 2025-07-03 | 19.34 | $19.34 | 108714 |
| 2025-07-02 | 19.35 | $18.93 | 201307 |
| 2025-07-01 | 19.40 | $19.55 | 204672 |
| 2025-06-30 | 19.44 | $20.02 | 232217 |
| 2025-06-27 | 19.45 | $19.94 | 695700 |
| 2025-06-26 | 19.46 | $19.69 | 119300 |
| 2025-06-25 | 19.48 | $19.52 | 216853 |
| 2025-06-24 | 19.51 | $19.35 | 112686 |
| 2025-06-23 | 19.53 | $19.58 | 179482 |
| 2025-06-20 | 19.55 | $19.07 | 233600 |
| 2025-06-18 | 19.62 | $18.96 | 233900 |
| 2025-06-17 | 19.70 | $19.08 | 116200 |
| 2025-06-16 | 19.79 | $19.15 | 259643 |
| 2025-06-13 | 19.86 | $18.85 | 100800 |
| 2025-06-12 | 19.94 | $19.32 | 92231 |
| 2025-06-11 | 19.96 | $19.06 | 119900 |
| 2025-06-10 | 20.00 | $18.97 | 126017 |
| 2025-06-09 | 20.04 | $19.36 | 160916 |
| 2025-06-06 | 20.06 | $19.48 | 85219 |
| 2025-06-05 | 20.08 | $19.57 | 104625 |
| 2025-06-04 | 20.09 | $19.49 | 106300 |
| 2025-06-03 | 20.11 | $19.94 | 87909 |
| 2025-06-02 | 20.11 | $20.38 | 157141 |
| 2025-05-30 | 20.07 | $20.20 | 134277 |
| 2025-05-29 | 20.03 | $20.17 | 76343 |
| 2025-05-28 | 19.99 | $20.01 | 73000 |
| 2025-05-27 | 19.96 | $20.29 | 138725 |
| 2025-05-23 | 19.91 | $19.75 | 82100 |
| 2025-05-22 | 19.89 | $19.88 | 116147 |
| 2025-05-21 | 19.87 | $20.44 | 85000 |
| 2025-05-20 | 19.77 | $20.61 | 101513 |
| 2025-05-19 | 19.68 | $20.86 | 110600 |
| 2025-05-16 | 19.53 | $20.66 | 105115 |
| 2025-05-15 | 19.40 | $20.44 | 220112 |
| 2025-05-14 | 19.29 | $19.73 | 256800 |
| 2025-05-13 | 19.21 | $19.78 | 164823 |
| 2025-05-12 | 19.14 | $19.81 | 173625 |
| 2025-05-09 | 19.05 | $19.72 | 75128 |
| 2025-05-08 | 18.97 | $19.91 | 158741 |
| 2025-05-07 | 18.89 | $19.71 | 102800 |
| 2025-05-06 | 18.80 | $19.83 | 144900 |
| 2025-05-05 | 18.70 | $20.00 | 163414 |
| 2025-05-02 | 18.64 | $19.60 | 135600 |
| 2025-05-01 | 18.64 | $19.36 | 161722 |
| 2025-04-30 | 18.64 | $19.35 | 121442 |
| 2025-04-29 | 18.66 | $19.42 | 125104 |
| 2025-04-28 | 18.67 | $19.43 | 221802 |
| 2025-04-25 | 18.67 | $19.16 | 112500 |
| 2025-04-24 | 18.67 | $19.55 | 208127 |
| 2025-04-23 | 18.63 | $18.55 | 108100 |
| 2025-04-22 | 18.62 | $18.64 | 116800 |
| 2025-04-21 | 18.61 | $17.85 | 76825 |
| 2025-04-17 | 18.63 | $18.24 | 90336 |
| 2025-04-16 | 18.64 | $18.14 | 60400 |
| 2025-04-15 | 18.65 | $18.15 | 64200 |
| 2025-04-14 | 18.66 | $18.32 | 92606 |
| 2025-04-11 | 18.68 | $17.98 | 53800 |
| 2025-04-10 | 18.69 | $18.21 | 97700 |
| 2025-04-09 | 18.68 | $18.25 | 116200 |
| 2025-04-08 | 18.66 | $18.02 | 91900 |
| 2025-04-07 | 18.65 | $17.85 | 125500 |
| 2025-04-04 | 18.63 | $18.66 | 111600 |
| 2025-04-03 | 18.60 | $19.59 | 89927 |
| 2025-04-02 | 18.52 | $19.53 | 81300 |
| 2025-04-01 | 18.44 | $19.72 | 112147 |
| 2025-03-31 | 18.34 | $19.63 | 114035 |
| 2025-03-28 | 18.27 | $19.41 | 85277 |
| 2025-03-27 | 18.17 | $19.16 | 122238 |
| 2025-03-26 | 18.08 | $18.77 | 106873 |
| 2025-03-25 | 17.99 | $18.33 | 92800 |
| 2025-03-24 | 17.91 | $18.35 | 79504 |
| 2025-03-21 | 17.79 | $18.23 | 162000 |
| 2025-03-20 | 17.65 | $18.40 | 138400 |
| 2025-03-19 | 17.51 | $18.43 | 102200 |
| 2025-03-18 | 17.35 | $18.45 | 142400 |
| 2025-03-17 | 17.19 | $18.55 | 131900 |
| 2025-03-14 | 17.02 | $18.20 | 70132 |
| 2025-03-13 | 16.88 | $18.13 | 167324 |
| 2025-03-12 | 16.72 | $17.71 | 80127 |
| 2025-03-11 | 16.60 | $17.86 | 115500 |
| 2025-03-10 | 16.46 | $17.57 | 125925 |
| 2025-03-07 | 16.33 | $17.90 | 165500 |
| 2025-03-06 | 16.20 | $17.99 | 113700 |
| 2025-03-05 | 16.05 | $17.94 | 143500 |
| 2025-03-04 | 15.90 | $17.81 | 180600 |
| 2025-03-03 | 15.75 | $18.17 | 204449 |
| 2025-02-28 | 15.58 | $17.49 | 186027 |
| 2025-02-27 | 15.44 | $17.33 | 158100 |
| 2025-02-26 | 15.30 | $16.99 | 122200 |
| 2025-02-25 | 15.19 | $16.62 | 143000 |
| 2025-02-24 | 15.10 | $15.96 | 100100 |
| 2025-02-21 | 15.04 | $15.58 | 63036 |
| 2025-02-20 | 14.99 | $15.58 | 146801 |
| 2025-02-19 | 14.92 | $15.17 | 56400 |
| 2025-02-18 | 14.89 | $15.19 | 54600 |
| 2025-02-14 | 14.86 | $15.21 | 48000 |
| 2025-02-13 | 14.83 | $15.32 | 68105 |
| 2025-02-12 | 14.79 | $15.06 | 42704 |
| 2025-02-11 | 14.76 | $15.20 | 40400 |
| 2025-02-10 | 14.72 | $15.05 | 85600 |
| 2025-02-07 | 14.68 | $15.05 | 54000 |
| 2025-02-06 | 14.67 | $15.29 | 65245 |
| 2025-02-05 | 14.65 | $15.05 | 52537 |
| 2025-02-04 | 14.63 | $14.78 | 78800 |
| 2025-02-03 | 14.65 | $14.85 | 106800 |
| 2025-01-31 | 14.67 | $14.83 | 245000 |
| 2025-01-30 | 14.70 | $14.60 | 140937 |
| 2025-01-29 | 14.74 | $14.69 | 138816 |
| 2025-01-28 | 14.78 | $14.77 | 67700 |
| 2025-01-27 | 14.82 | $14.83 | 192049 |
| 2025-01-24 | 14.85 | $14.65 | 75600 |
| 2025-01-23 | 14.88 | $14.57 | 104400 |
| 2025-01-22 | 14.93 | $14.28 | 94619 |
| 2025-01-21 | 15.00 | $14.55 | 75406 |
| 2025-01-17 | 15.06 | $14.59 | 119141 |
| 2025-01-16 | 15.14 | $14.62 | 54500 |
| 2025-01-15 | 15.23 | $14.57 | 66203 |
| 2025-01-14 | 15.32 | $14.37 | 70100 |
| 2025-01-13 | 15.42 | $14.33 | 80500 |
| 2025-01-10 | 15.53 | $14.39 | 87400 |
| 2025-01-08 | 15.62 | $14.80 | 74339 |
| 2025-01-07 | 15.70 | $14.78 | 79401 |
| 2025-01-06 | 15.78 | $14.82 | 97539 |
| 2025-01-03 | 15.88 | $15.14 | 66031 |
| 2025-01-02 | 15.95 | $15.24 | 61040 |
| 2024-12-31 | 16.02 | $15.47 | 62400 |
| 2024-12-30 | 16.09 | $15.37 | 81911 |
| 2024-12-27 | 16.15 | $15.42 | 57300 |
| 2024-12-26 | 16.20 | $15.51 | 77400 |
| 2024-12-24 | 16.25 | $15.54 | 61015 |
| 2024-12-23 | 16.29 | $15.33 | 73000 |
| 2024-12-20 | 16.32 | $15.56 | 168022 |
| 2024-12-19 | 16.34 | $15.64 | 115400 |
| 2024-12-18 | 16.35 | $15.76 | 178900 |
| 2024-12-17 | 16.36 | $16.18 | 141744 |
| 2024-12-16 | 16.33 | $16.38 | 201317 |
| 2024-12-13 | 16.30 | $16.33 | 126024 |
| 2024-12-12 | 16.28 | $16.43 | 87626 |
| 2024-12-11 | 16.25 | $16.47 | 100200 |
| 2024-12-10 | 16.22 | $16.26 | 152300 |
| 2024-12-09 | 16.20 | $16.35 | 89900 |
| 2024-12-06 | 16.17 | $16.49 | 103634 |
| 2024-12-05 | 16.13 | $16.70 | 89538 |
| 2024-12-04 | 16.08 | $16.59 | 91800 |
| 2024-12-03 | 16.03 | $16.65 | 120700 |
| 2024-12-02 | 15.95 | $16.78 | 171427 |
| 2024-11-29 | 15.87 | $16.64 | 105521 |
| 2024-11-27 | 15.80 | $16.43 | 122200 |
| 2024-11-26 | 15.75 | $16.44 | 160811 |
| 2024-11-25 | 15.71 | $16.29 | 341865 |
| 2024-11-22 | 15.67 | $15.98 | 129700 |
| 2024-11-21 | 15.62 | $15.94 | 105219 |
| 2024-11-20 | 15.62 | $15.90 | 71217 |
| 2024-11-19 | 15.55 | $15.89 | 78806 |
| 2024-11-18 | 15.48 | $15.68 | 60500 |
| 2024-11-15 | 15.42 | $15.79 | 93700 |
| 2024-11-14 | 15.38 | $15.84 | 172900 |
| 2024-11-13 | 15.34 | $15.89 | 119900 |
| 2024-11-12 | 15.29 | $15.90 | 170710 |
| 2024-11-11 | 15.23 | $15.90 | 149017 |
| 2024-11-08 | 15.16 | $15.70 | 82000 |
| 2024-11-07 | 15.11 | $15.71 | 69341 |
| 2024-11-06 | 15.04 | $15.72 | 156500 |
| 2024-11-05 | 14.98 | $15.50 | 47000 |
| 2024-11-04 | 14.93 | $15.12 | 49901 |
| 2024-11-01 | 14.88 | $15.15 | 51000 |
| 2024-10-31 | 14.85 | $15.16 | 85600 |
| 2024-10-30 | 14.81 | $15.46 | 33100 |
| 2024-10-29 | 14.76 | $15.65 | 120547 |
| 2024-10-28 | 14.72 | $15.42 | 45800 |
| 2024-10-25 | 14.69 | $15.16 | 53431 |
| 2024-10-24 | 14.66 | $15.79 | 119828 |
| 2024-10-23 | 14.62 | $14.54 | 31300 |
| 2024-10-22 | 14.62 | $14.45 | 19246 |
| 2024-10-21 | 14.62 | $14.60 | 36700 |
| 2024-10-18 | 14.62 | $14.88 | 26000 |
| 2024-10-17 | 14.58 | $15.05 | 36032 |
| 2024-10-16 | 14.59 | $14.92 | 41600 |
| 2024-10-15 | 14.61 | $14.68 | 39609 |
| 2024-10-14 | 14.64 | $14.60 | 27731 |
| 2024-10-11 | 14.68 | $14.58 | 21800 |
| 2024-10-10 | 14.71 | $14.44 | 26907 |
| 2024-10-09 | 14.75 | $14.49 | 40413 |
| 2024-10-08 | 14.77 | $14.42 | 53500 |
| 2024-10-07 | 14.81 | $14.19 | 45800 |
| 2024-10-04 | 14.86 | $14.43 | 33200 |
| 2024-10-03 | 14.89 | $14.40 | 63900 |
| 2024-10-02 | 14.94 | $14.60 | 16800 |
| 2024-10-01 | 14.97 | $14.74 | 30400 |
| 2024-09-30 | 15.00 | $14.74 | 22414 |
| 2024-09-27 | 15.02 | $14.68 | 37419 |
| 2024-09-26 | 15.05 | $14.98 | 76600 |
| 2024-09-25 | 15.05 | $14.59 | 45314 |
| 2024-09-24 | 15.07 | $14.47 | 45110 |
| 2024-09-23 | 15.09 | $14.57 | 92100 |
| 2024-09-20 | 15.11 | $14.10 | 315700 |
| 2024-09-19 | 15.14 | $15.21 | 30100 |
| 2024-09-18 | 15.11 | $15.25 | 38300 |
| 2024-09-17 | 15.08 | $15.33 | 45400 |
| 2024-09-16 | 15.05 | $15.31 | 37454 |
| 2024-09-13 | 15.03 | $15.35 | 45300 |
| 2024-09-12 | 14.99 | $15.05 | 79100 |
| 2024-09-11 | 14.97 | $15.03 | 36200 |
| 2024-09-10 | 14.94 | $15.24 | 36900 |
| 2024-09-09 | 14.88 | $15.15 | 50800 |
| 2024-09-06 | 14.83 | $15.10 | 31800 |
| 2024-09-05 | 14.78 | $15.28 | 34813 |
| 2024-09-04 | 14.72 | $15.19 | 70116 |
| 2024-09-03 | 14.65 | $15.29 | 85233 |
| 2024-08-30 | 14.57 | $15.22 | 44536 |
| 2024-08-29 | 14.51 | $15.20 | 43324 |
| 2024-08-28 | 14.45 | $15.13 | 48006 |
| 2024-08-27 | 14.43 | $14.98 | 27500 |
| 2024-08-26 | 14.43 | $14.87 | 74300 |
| 2024-08-23 | 14.42 | $14.97 | 67519 |
| 2024-08-22 | 14.42 | $14.62 | 26008 |
| 2024-08-21 | 14.43 | $14.69 | 39000 |
| 2024-08-20 | 14.40 | $14.69 | 41700 |
| 2024-08-19 | 14.36 | $14.68 | 36726 |
| 2024-08-16 | 14.32 | $14.77 | 43304 |
| 2024-08-15 | 14.26 | $14.69 | 106600 |
| 2024-08-14 | 14.23 | $14.68 | 48700 |
| 2024-08-13 | 14.22 | $14.34 | 54046 |
| 2024-08-12 | 14.21 | $14.00 | 21931 |
| 2024-08-09 | 14.19 | $14.23 | 25912 |
| 2024-08-08 | 14.16 | $14.08 | 23200 |
| 2024-08-07 | 14.12 | $14.02 | 52500 |
| 2024-08-06 | 14.07 | $13.91 | 61126 |
| 2024-08-05 | 14.02 | $13.70 | 68600 |
| 2024-08-02 | 13.97 | $13.88 | 57040 |
| 2024-08-01 | 13.91 | $14.00 | 77542 |
| 2024-07-31 | 13.84 | $14.73 | 75445 |
| 2024-07-30 | 13.74 | $14.97 | 59936 |
| 2024-07-29 | 13.63 | $14.83 | 34800 |
| 2024-07-26 | 13.53 | $14.88 | 67136 |
| 2024-07-25 | 13.42 | $14.82 | 61100 |
| 2024-07-24 | 13.31 | $14.03 | 32839 |
| 2024-07-23 | 13.23 | $14.00 | 36349 |
| 2024-07-22 | 13.16 | $13.74 | 64400 |
| 2024-07-19 | 13.09 | $13.60 | 24549 |
| 2024-07-18 | 13.06 | $14.15 | 47600 |
| 2024-07-17 | 13.00 | $14.57 | 80211 |
| 2024-07-16 | 12.92 | $13.98 | 73916 |
| 2024-07-15 | 12.85 | $13.76 | 55719 |
| 2024-07-12 | 12.81 | $13.54 | 50100 |
| 2024-07-11 | 12.78 | $13.36 | 55508 |
| 2024-07-10 | 12.76 | $13.00 | 38445 |
| 2024-07-09 | 12.77 | $12.79 | 48800 |
| 2024-07-08 | 12.78 | $12.79 | 34900 |
| 2024-07-05 | 12.80 | $12.65 | 99341 |
| 2024-07-03 | 12.82 | $12.65 | 23000 |
| 2024-07-02 | 12.85 | $12.74 | 25400 |
| 2024-07-01 | 12.87 | $12.71 | 39000 |
| 2024-06-28 | 12.90 | $12.88 | 304730 |
| 2024-06-27 | 12.90 | $12.60 | 27423 |
| 2024-06-26 | 12.92 | $12.65 | 82812 |
| 2024-06-25 | 12.94 | $12.42 | 67330 |
| 2024-06-24 | 12.97 | $12.55 | 113700 |
| 2024-06-21 | 12.99 | $12.42 | 222500 |
| 2024-06-20 | 13.04 | $13.05 | 39644 |
| 2024-06-18 | 13.03 | $12.85 | 46315 |
| 2024-06-17 | 13.05 | $12.91 | 39500 |
| 2024-06-14 | 13.07 | $12.77 | 37809 |
| 2024-06-13 | 13.10 | $12.84 | 26913 |
| 2024-06-12 | 13.11 | $12.98 | 30000 |
| 2024-06-11 | 13.13 | $13.02 | 40419 |
| 2024-06-10 | 13.13 | $13.03 | 16633 |
| 2024-06-07 | 13.15 | $13.11 | 28000 |
| 2024-06-06 | 13.16 | $13.12 | 26812 |
| 2024-06-05 | 13.17 | $13.10 | 30400 |
| 2024-06-04 | 13.18 | $13.18 | 43100 |
| 2024-06-03 | 13.20 | $13.19 | 78006 |
| 2024-05-31 | 13.22 | $13.24 | 112307 |
| 2024-05-30 | 13.23 | $13.03 | 46300 |
| 2024-05-29 | 13.26 | $12.87 | 46631 |
| 2024-05-28 | 13.28 | $13.06 | 57400 |
| 2024-05-24 | 13.30 | $13.01 | 34609 |
| 2024-05-23 | 13.32 | $13.03 | 44406 |
| 2024-05-22 | 13.36 | $13.35 | 75900 |
| 2024-05-21 | 13.39 | $13.00 | 38337 |
| 2024-05-20 | 13.43 | $13.07 | 48600 |
| 2024-05-17 | 13.47 | $13.35 | 41300 |
| 2024-05-16 | 13.51 | $13.33 | 37019 |
| 2024-05-15 | 13.52 | $13.20 | 42000 |
| 2024-05-14 | 13.53 | $13.24 | 40815 |
| 2024-05-13 | 13.54 | $13.17 | 41000 |
| 2024-05-10 | 13.55 | $13.29 | 39209 |
| 2024-05-09 | 13.55 | $13.32 | 111600 |
| 2024-05-08 | 13.55 | $13.37 | 48700 |
| 2024-05-07 | 13.56 | $13.36 | 40036 |
| 2024-05-06 | 13.58 | $13.53 | 40100 |
| 2024-05-03 | 13.59 | $13.55 | 27917 |
| 2024-05-02 | 13.60 | $13.52 | 47234 |
| 2024-05-01 | 13.62 | $13.50 | 61113 |
| 2024-04-30 | 13.64 | $13.44 | 35024 |
| 2024-04-29 | 13.66 | $13.35 | 44400 |
| 2024-04-26 | 13.68 | $13.45 | 44912 |
| 2024-04-25 | 13.72 | $13.85 | 48508 |
| 2024-04-24 | 13.73 | $14.00 | 56400 |
| 2024-04-23 | 13.71 | $13.80 | 39200 |
| 2024-04-22 | 13.71 | $13.83 | 42845 |
| 2024-04-19 | 13.70 | $14.02 | 61144 |
| 2024-04-18 | 13.69 | $13.64 | 45400 |
| 2024-04-17 | 13.71 | $13.38 | 33300 |
| 2024-04-16 | 13.74 | $13.46 | 30942 |
| 2024-04-15 | 13.77 | $13.31 | 41145 |
| 2024-04-12 | 13.81 | $13.32 | 25700 |
| 2024-04-11 | 13.81 | $13.40 | 56040 |
| 2024-04-10 | 13.81 | $13.53 | 58300 |
| 2024-04-09 | 13.80 | $13.72 | 33041 |
| 2024-04-08 | 13.80 | $13.74 | 37200 |
| 2024-04-05 | 13.79 | $13.77 | 34000 |
| 2024-04-04 | 13.79 | $13.98 | 69646 |
| 2024-04-03 | 13.79 | $13.84 | 57426 |
| 2024-04-02 | 13.78 | $13.72 | 46539 |
| 2024-04-01 | 13.79 | $13.88 | 34940 |
| 2024-03-28 | 13.79 | $14.14 | 60828 |
| 2024-03-27 | 13.78 | $14.04 | 44034 |
| 2024-03-26 | 13.77 | $13.72 | 47228 |
| 2024-03-25 | 13.79 | $13.75 | 40415 |
| 2024-03-22 | 13.81 | $13.56 | 53837 |
| 2024-03-21 | 13.83 | $13.96 | 87829 |
| 2024-03-20 | 13.85 | $13.93 | 71812 |
| 2024-03-19 | 13.88 | $14.04 | 99803 |
| 2024-03-18 | 13.92 | $13.97 | 147047 |
| 2024-03-15 | 13.96 | $14.20 | 527900 |
| 2024-03-14 | 14.00 | $13.22 | 64643 |
| 2024-03-13 | 14.06 | $13.40 | 69700 |
| 2024-03-12 | 14.10 | $13.49 | 57400 |
| 2024-03-11 | 14.17 | $13.56 | 43100 |
| 2024-03-08 | 14.22 | $13.71 | 54900 |
| 2024-03-07 | 14.25 | $13.73 | 66600 |
| 2024-03-06 | 14.28 | $13.84 | 40012 |
| 2024-03-05 | 14.31 | $13.73 | 35100 |
| 2024-03-04 | 14.34 | $13.87 | 32200 |
| 2024-03-01 | 14.39 | $13.94 | 43100 |
| 2024-02-29 | 14.43 | $14.00 | 84719 |
| 2024-02-28 | 14.48 | $13.86 | 63928 |
| 2024-02-27 | 14.55 | $13.97 | 77923 |
| 2024-02-26 | 14.61 | $14.23 | 39501 |
| 2024-02-23 | 14.65 | $13.99 | 63500 |
| 2024-02-22 | 14.69 | $14.41 | 46943 |
| 2024-02-21 | 14.70 | $14.46 | 32200 |
| 2024-02-20 | 14.70 | $14.72 | 33400 |
| 2024-02-16 | 14.69 | $14.79 | 24505 |
| 2024-02-15 | 14.66 | $15.01 | 73600 |
| 2024-02-14 | 14.62 | $14.42 | 55023 |
| 2024-02-13 | 14.60 | $14.33 | 55210 |
| 2024-02-12 | 14.58 | $14.83 | 65800 |
| 2024-02-09 | 14.54 | $14.49 | 38300 |
| 2024-02-08 | 14.50 | $14.35 | 20530 |
| 2024-02-07 | 14.47 | $14.27 | 25500 |
| 2024-02-06 | 14.45 | $14.48 | 23500 |
| 2024-02-05 | 14.42 | $14.47 | 31500 |
| 2024-02-02 | 14.40 | $14.70 | 50600 |
| 2024-02-01 | 14.36 | $14.85 | 40533 |
| 2024-01-31 | 14.32 | $15.01 | 62800 |
| 2024-01-30 | 14.28 | $15.25 | 42700 |
| 2024-01-29 | 14.22 | $15.16 | 73627 |
| 2024-01-26 | 14.16 | $14.91 | 31200 |
| 2024-01-25 | 14.12 | $14.92 | 99100 |
| 2024-01-24 | 14.08 | $14.67 | 51800 |
| 2024-01-23 | 14.05 | $14.34 | 59000 |
| 2024-01-22 | 14.03 | $14.54 | 47709 |
| 2024-01-19 | 13.99 | $14.20 | 34800 |
| 2024-01-18 | 13.99 | $14.13 | 29745 |
| 2024-01-17 | 13.99 | $14.08 | 57500 |
| 2024-01-16 | 13.98 | $13.92 | 70413 |
| 2024-01-12 | 14.01 | $13.96 | 42523 |
| 2024-01-11 | 14.05 | $13.74 | 62048 |
| 2024-01-10 | 14.09 | $13.75 | 34848 |
| 2024-01-09 | 14.13 | $13.84 | 42910 |
| 2024-01-08 | 14.16 | $13.97 | 26803 |
| 2024-01-05 | 14.18 | $13.96 | 73700 |
| 2024-01-04 | 14.20 | $14.00 | 34300 |
| 2024-01-03 | 14.21 | $14.05 | 44213 |
| 2024-01-02 | 14.23 | $14.17 | 64724 |
| 2023-12-29 | 14.23 | $13.99 | 44800 |
| 2023-12-28 | 14.25 | $14.02 | 37400 |
| 2023-12-27 | 14.25 | $14.06 | 42400 |
| 2023-12-26 | 14.26 | $14.12 | 29328 |
| 2023-12-22 | 14.28 | $14.13 | 47146 |
| 2023-12-21 | 14.29 | $13.90 | 50104 |
| 2023-12-20 | 14.31 | $13.87 | 65200 |
| 2023-12-19 | 14.32 | $14.11 | 50200 |
| 2023-12-18 | 14.32 | $14.11 | 62810 |
| 2023-12-15 | 14.32 | $14.02 | 259102 |
| 2023-12-14 | 14.33 | $14.41 | 74904 |
| 2023-12-13 | 14.33 | $14.76 | 106132 |
| 2023-12-12 | 14.33 | $14.53 | 23521 |
| 2023-12-11 | 14.32 | $14.48 | 33500 |
| 2023-12-08 | 14.31 | $14.46 | 30639 |
| 2023-12-07 | 14.31 | $14.43 | 29846 |
| 2023-12-06 | 14.31 | $14.29 | 32400 |
| 2023-12-05 | 14.31 | $14.29 | 41314 |
| 2023-12-04 | 14.32 | $14.46 | 38636 |
| 2023-12-01 | 14.33 | $14.24 | 61800 |
| 2023-11-30 | 14.34 | $14.23 | 41011 |
| 2023-11-29 | 14.34 | $14.18 | 21730 |
| 2023-11-28 | 14.33 | $14.20 | 29200 |
| 2023-11-27 | 14.34 | $14.41 | 28200 |
| 2023-11-24 | 14.32 | $14.41 | 17600 |
| 2023-11-22 | 14.32 | $14.21 | 25600 |
| 2023-11-21 | 14.33 | $14.10 | 22835 |
| 2023-11-20 | 14.33 | $14.17 | 21800 |
| 2023-11-17 | 14.32 | $14.14 | 39800 |
| 2023-11-16 | 14.32 | $14.28 | 18500 |
| 2023-11-15 | 14.32 | $14.31 | 86661 |
| 2023-11-14 | 14.32 | $14.68 | 42200 |
| 2023-11-13 | 14.32 | $14.38 | 17113 |
| 2023-11-10 | 14.32 | $14.42 | 19500 |
| 2023-11-09 | 14.31 | $14.32 | 21142 |
| 2023-11-08 | 14.30 | $14.46 | 20728 |
| 2023-11-07 | 14.28 | $14.37 | 20000 |
| 2023-11-06 | 14.28 | $14.50 | 14844 |
| 2023-11-03 | 14.28 | $14.57 | 29200 |
| 2023-11-02 | 14.27 | $14.43 | 20400 |
| 2023-11-01 | 14.27 | $14.16 | 16200 |
| 2023-10-31 | 14.27 | $14.12 | 18700 |
| 2023-10-30 | 14.26 | $14.28 | 22000 |
| 2023-10-27 | 14.25 | $14.12 | 17221 |
| 2023-10-26 | 14.25 | $14.47 | 22017 |
| 2023-10-25 | 14.25 | $14.23 | 18417 |
| 2023-10-24 | 14.26 | $14.12 | 26200 |
| 2023-10-23 | 14.28 | $14.03 | 22410 |
| 2023-10-20 | 14.33 | $14.14 | 35200 |
| 2023-10-19 | 14.37 | $14.21 | 15400 |
| 2023-10-18 | 14.41 | $14.35 | 23600 |
| 2023-10-17 | 14.44 | $14.80 | 37310 |
| 2023-10-16 | 14.46 | $14.34 | 58600 |
| 2023-10-13 | 14.49 | $14.12 | 21100 |
| 2023-10-12 | 14.53 | $14.14 | 26600 |
| 2023-10-11 | 14.55 | $14.15 | 20024 |
| 2023-10-10 | 14.57 | $14.34 | 20726 |
| 2023-10-09 | 14.57 | $14.46 | 31400 |
| 2023-10-06 | 14.57 | $14.40 | 13914 |
| 2023-10-05 | 14.57 | $14.35 | 42611 |
| 2023-10-04 | 14.58 | $14.17 | 32000 |
| 2023-10-03 | 14.60 | $13.93 | 26429 |
| 2023-10-02 | 14.63 | $14.07 | 28400 |
| 2023-09-29 | 14.66 | $14.26 | 33110 |
| 2023-09-28 | 14.68 | $14.37 | 17321 |
| 2023-09-27 | 14.69 | $14.44 | 23200 |
| 2023-09-26 | 14.69 | $14.59 | 17900 |
| 2023-09-25 | 14.70 | $14.90 | 26800 |
| 2023-09-22 | 14.68 | $14.96 | 15735 |
| 2023-09-21 | 14.67 | $15.06 | 23300 |
| 2023-09-20 | 14.64 | $15.00 | 21200 |
| 2023-09-19 | 14.61 | $15.06 | 28600 |
| 2023-09-18 | 14.59 | $15.09 | 41221 |
| 2023-09-15 | 14.58 | $14.86 | 188104 |
| 2023-09-14 | 14.58 | $14.60 | 20100 |
| 2023-09-13 | 14.58 | $14.48 | 15807 |
| 2023-09-12 | 14.60 | $14.44 | 28108 |
| 2023-09-11 | 14.61 | $14.28 | 23900 |
| 2023-09-08 | 14.63 | $14.43 | 14500 |
| 2023-09-07 | 14.64 | $14.51 | 62035 |
| 2023-09-06 | 14.66 | $14.58 | 23023 |
| 2023-09-05 | 14.67 | $14.54 | 23733 |
| 2023-09-01 | 14.69 | $14.75 | 34200 |
| 2023-08-31 | 14.70 | $14.61 | 29700 |
| 2023-08-30 | 14.71 | $14.58 | 27600 |
| 2023-08-29 | 14.73 | $14.57 | 30714 |
| 2023-08-28 | 14.73 | $14.64 | 20900 |
| 2023-08-25 | 14.73 | $14.64 | 14707 |
| 2023-08-24 | 14.74 | $14.64 | 31300 |
| 2023-08-23 | 14.76 | $14.51 | 23726 |
| 2023-08-22 | 14.79 | $14.35 | 40800 |
| 2023-08-21 | 14.82 | $14.70 | 22333 |
| 2023-08-18 | 14.83 | $14.80 | 33543 |
| 2023-08-17 | 14.82 | $14.87 | 30000 |
| 2023-08-16 | 14.81 | $14.70 | 23700 |
| 2023-08-15 | 14.80 | $14.86 | 48100 |
| 2023-08-14 | 14.77 | $14.69 | 28237 |
| 2023-08-11 | 14.76 | $14.69 | 71100 |
| 2023-08-10 | 14.73 | $14.65 | 25912 |
| 2023-08-09 | 14.72 | $14.76 | 40034 |
| 2023-08-08 | 14.70 | $14.87 | 26421 |
| 2023-08-07 | 14.67 | $14.94 | 27309 |
| 2023-08-04 | 14.64 | $14.83 | 23300 |
| 2023-08-03 | 14.62 | $14.99 | 27829 |
| 2023-08-02 | 14.59 | $14.87 | 38423 |
| 2023-08-01 | 14.57 | $14.64 | 30941 |
| 2023-07-31 | 14.56 | $14.57 | 18021 |
| 2023-07-28 | 14.55 | $14.89 | 22614 |
| 2023-07-27 | 14.54 | $15.06 | 30900 |
| 2023-07-26 | 14.50 | $15.02 | 22427 |
| 2023-07-25 | 14.47 | $14.96 | 20402 |
| 2023-07-24 | 14.46 | $14.93 | 17100 |
| 2023-07-21 | 14.44 | $14.53 | 38229 |
| 2023-07-20 | 14.45 | $14.67 | 17409 |
| 2023-07-19 | 14.47 | $14.54 | 29210 |
| 2023-07-18 | 14.50 | $14.39 | 14200 |
| 2023-07-17 | 14.54 | $14.35 | 26100 |
| 2023-07-14 | 14.59 | $14.21 | 36300 |
| 2023-07-13 | 14.65 | $14.31 | 24323 |
| 2023-07-12 | 14.72 | $14.36 | 18200 |
| 2023-07-11 | 14.77 | $14.26 | 23400 |
| 2023-07-10 | 14.83 | $14.36 | 24200 |
| 2023-07-07 | 14.90 | $14.46 | 57500 |
| 2023-07-06 | 14.96 | $14.38 | 16335 |
| 2023-07-05 | 15.00 | $14.47 | 26540 |
| 2023-07-03 | 15.01 | $14.51 | 15021 |
| 2023-06-30 | 15.03 | $14.43 | 30700 |
| 2023-06-29 | 15.03 | $14.51 | 25300 |
| 2023-06-28 | 15.03 | $14.29 | 22622 |
| 2023-06-27 | 15.05 | $14.49 | 24811 |
| 2023-06-26 | 15.06 | $14.68 | 25200 |
| 2023-06-23 | 15.05 | $14.63 | 125304 |
| 2023-06-22 | 15.06 | $14.79 | 35801 |
| 2023-06-21 | 15.07 | $14.93 | 33800 |
| 2023-06-20 | 15.06 | $15.15 | 33838 |
| 2023-06-16 | 15.03 | $15.28 | 72714 |
| 2023-06-15 | 15.00 | $15.34 | 29800 |
| 2023-06-14 | 14.97 | $15.43 | 61249 |
| 2023-06-13 | 14.92 | $15.58 | 38313 |
| 2023-06-12 | 14.86 | $15.35 | 42400 |
| 2023-06-09 | 14.81 | $15.59 | 45139 |
| 2023-06-08 | 14.74 | $15.74 | 23100 |
| 2023-06-07 | 14.66 | $15.58 | 53149 |
| 2023-06-06 | 14.59 | $15.13 | 33000 |
| 2023-06-05 | 14.55 | $14.67 | 21000 |
| 2023-06-02 | 14.54 | $14.95 | 44907 |
| 2023-06-01 | 14.51 | $14.58 | 27300 |
| 2023-05-31 | 14.50 | $14.38 | 70820 |
| 2023-05-30 | 14.50 | $14.69 | 22300 |
| 2023-05-26 | 14.48 | $14.63 | 12500 |
| 2023-05-25 | 14.45 | $14.64 | 25400 |
| 2023-05-24 | 14.46 | $14.85 | 46400 |
| 2023-05-23 | 14.44 | $14.82 | 37000 |
| 2023-05-22 | 14.44 | $14.84 | 35633 |
| 2023-05-19 | 14.44 | $14.46 | 50311 |
| 2023-05-18 | 14.45 | $14.82 | 35740 |
| 2023-05-17 | 14.47 | $14.69 | 29800 |
| 2023-05-16 | 14.47 | $14.43 | 30200 |
| 2023-05-15 | 14.49 | $14.42 | 31600 |
| 2023-05-12 | 14.50 | $14.35 | 29222 |
| 2023-05-11 | 14.52 | $14.13 | 46600 |
| 2023-05-10 | 14.56 | $14.11 | 43308 |
| 2023-05-09 | 14.62 | $14.23 | 31533 |
| 2023-05-08 | 14.67 | $14.30 | 17100 |
| 2023-05-05 | 14.72 | $14.48 | 24600 |
| 2023-05-04 | 14.75 | $14.28 | 30300 |
| 2023-05-03 | 14.79 | $14.52 | 39717 |
| 2023-05-02 | 14.82 | $14.25 | 32731 |
| 2023-05-01 | 14.87 | $14.31 | 15936 |
| 2023-04-28 | 14.92 | $14.08 | 43800 |
| 2023-04-27 | 14.97 | $14.80 | 18600 |
| 2023-04-26 | 14.99 | $14.51 | 33116 |
| 2023-04-25 | 15.02 | $14.82 | 27700 |
| 2023-04-24 | 15.04 | $14.72 | 16300 |
| 2023-04-21 | 15.05 | $14.82 | 29400 |
| 2023-04-20 | 15.03 | $15.06 | 23144 |
| 2023-04-19 | 15.01 | $14.77 | 19132 |
| 2023-04-18 | 15.02 | $14.79 | 21226 |
| 2023-04-17 | 15.03 | $14.71 | 19946 |
| 2023-04-14 | 15.03 | $14.64 | 28700 |
| 2023-04-13 | 15.04 | $15.02 | 32948 |
| 2023-04-12 | 15.01 | $15.24 | 21100 |
| 2023-04-11 | 14.98 | $15.29 | 28400 |
| 2023-04-10 | 14.94 | $15.26 | 29800 |
| 2023-04-06 | 14.91 | $15.09 | 21500 |
| 2023-04-05 | 14.90 | $15.03 | 26039 |
| 2023-04-04 | 14.91 | $15.10 | 30000 |
| 2023-04-03 | 14.91 | $15.33 | 50700 |
| 2023-03-31 | 14.90 | $15.28 | 74749 |
| 2023-03-30 | 14.91 | $15.12 | 45531 |
| 2023-03-29 | 14.92 | $15.16 | 46300 |
| 2023-03-28 | 14.94 | $15.18 | 48037 |
| 2023-03-27 | 14.95 | $15.12 | 58800 |
| 2023-03-24 | 14.96 | $14.91 | 67800 |
| 2023-03-23 | 14.98 | $14.51 | 40400 |
| 2023-03-22 | 15.01 | $14.71 | 44700 |
| 2023-03-21 | 15.03 | $14.94 | 74231 |
| 2023-03-20 | 15.04 | $14.94 | 50526 |
| 2023-03-17 | 15.06 | $14.74 | 185000 |
| 2023-03-16 | 15.08 | $14.73 | 49800 |
| 2023-03-15 | 15.10 | $14.42 | 52032 |
| 2023-03-14 | 15.14 | $14.75 | 73000 |
| 2023-03-13 | 15.16 | $14.43 | 59200 |
| 2023-03-10 | 15.20 | $14.64 | 38800 |
| 2023-03-09 | 15.23 | $15.02 | 42600 |
| 2023-03-08 | 15.24 | $15.10 | 35887 |
| 2023-03-07 | 15.25 | $15.23 | 45100 |
| 2023-03-06 | 15.27 | $15.13 | 117395 |
| 2023-03-03 | 15.28 | $15.40 | 31406 |
| 2023-03-02 | 15.27 | $15.37 | 30200 |
| 2023-03-01 | 15.27 | $15.47 | 32100 |
| 2023-02-28 | 15.25 | $15.37 | 77902 |
| 2023-02-27 | 15.24 | $15.42 | 26112 |
| 2023-02-24 | 15.23 | $15.34 | 83700 |
| 2023-02-23 | 15.22 | $15.13 | 126642 |
| 2023-02-22 | 15.22 | $15.02 | 41227 |
| 2023-02-21 | 15.23 | $15.15 | 38847 |
| 2023-02-17 | 15.23 | $15.24 | 65600 |
| 2023-02-16 | 15.23 | $15.29 | 36837 |
| 2023-02-15 | 15.22 | $15.14 | 60100 |
| 2023-02-14 | 15.22 | $15.14 | 22300 |
| 2023-02-13 | 15.22 | $15.23 | 35327 |
| 2023-02-10 | 15.22 | $15.11 | 21600 |
| 2023-02-09 | 15.21 | $15.26 | 23400 |
| 2023-02-08 | 15.18 | $15.30 | 24800 |
| 2023-02-07 | 15.14 | $15.35 | 21100 |
| 2023-02-06 | 15.09 | $15.46 | 21500 |
| 2023-02-03 | 15.07 | $15.39 | 24600 |
| 2023-02-02 | 15.02 | $15.29 | 27127 |
| 2023-02-01 | 14.97 | $15.22 | 58937 |
| 2023-01-31 | 14.93 | $15.18 | 27500 |
| 2023-01-30 | 14.88 | $15.17 | 26100 |
| 2023-01-27 | 14.85 | $15.11 | 28700 |
| 2023-01-26 | 14.81 | $15.15 | 17809 |
| 2023-01-25 | 14.77 | $15.17 | 27421 |
| 2023-01-24 | 14.73 | $15.19 | 28302 |
| 2023-01-23 | 14.69 | $15.15 | 24400 |
| 2023-01-20 | 14.64 | $15.22 | 31501 |
| 2023-01-19 | 14.58 | $15.15 | 16800 |
| 2023-01-18 | 14.52 | $15.16 | 21837 |
| 2023-01-17 | 14.46 | $15.07 | 30500 |
| 2023-01-13 | 14.38 | $15.21 | 26543 |
| 2023-01-12 | 14.33 | $14.94 | 17740 |
| 2023-01-11 | 14.30 | $14.78 | 41038 |
| 2023-01-10 | 14.27 | $14.51 | 24100 |
| 2023-01-09 | 14.26 | $14.36 | 31000 |
| 2023-01-06 | 14.27 | $14.91 | 30900 |
| 2023-01-05 | 14.25 | $14.38 | 20708 |
| 2023-01-04 | 14.28 | $14.43 | 28600 |
| 2023-01-03 | 14.30 | $14.38 | 40017 |
| 2022-12-30 | 14.31 | $14.20 | 26331 |
| 2022-12-29 | 14.34 | $14.48 | 27315 |
| 2022-12-28 | 14.36 | $14.43 | 35830 |
| 2022-12-27 | 14.39 | $14.36 | 27730 |
| 2022-12-23 | 14.42 | $14.37 | 29927 |
| 2022-12-22 | 14.46 | $14.21 | 37100 |
| 2022-12-21 | 14.51 | $14.30 | 34902 |
| 2022-12-20 | 14.55 | $13.94 | 31409 |
| 2022-12-19 | 14.63 | $13.93 | 33600 |
| 2022-12-16 | 14.69 | $13.95 | 143427 |
| 2022-12-15 | 14.76 | $13.62 | 53412 |
| 2022-12-14 | 14.84 | $14.09 | 55800 |
| 2022-12-13 | 14.90 | $14.28 | 95003 |
| 2022-12-12 | 14.95 | $14.28 | 65117 |
| 2022-12-09 | 15.00 | $14.34 | 33900 |
| 2022-12-08 | 15.05 | $14.54 | 25447 |
| 2022-12-07 | 15.09 | $14.43 | 41800 |
| 2022-12-06 | 15.14 | $14.97 | 126636 |
| 2022-12-05 | 15.17 | $14.82 | 69500 |
| 2022-12-02 | 15.18 | $14.75 | 46640 |
| 2022-12-01 | 15.18 | $14.78 | 36834 |
| 2022-11-30 | 15.17 | $14.87 | 149103 |
| 2022-11-29 | 15.17 | $14.93 | 29200 |
| 2022-11-28 | 15.15 | $14.95 | 37500 |
| 2022-11-25 | 15.14 | $15.24 | 9800 |
| 2022-11-23 | 15.10 | $15.16 | 19300 |
| 2022-11-22 | 15.08 | $15.22 | 45500 |
| 2022-11-21 | 15.06 | $15.35 | 45000 |
| 2022-11-18 | 15.03 | $15.24 | 53300 |
| 2022-11-17 | 15.00 | $15.29 | 51900 |
| 2022-11-16 | 14.95 | $15.33 | 52700 |
| 2022-11-15 | 14.90 | $15.32 | 56114 |
| 2022-11-14 | 14.85 | $15.13 | 103300 |
| 2022-11-11 | 14.81 | $15.28 | 41300 |
| 2022-11-10 | 14.76 | $15.44 | 59400 |
| 2022-11-09 | 14.70 | $15.32 | 71100 |
| 2022-11-08 | 14.61 | $15.46 | 55100 |
| 2022-11-07 | 14.52 | $15.51 | 77127 |
| 2022-11-04 | 14.41 | $15.00 | 53100 |
| 2022-11-03 | 14.32 | $14.83 | 28800 |
| 2022-11-02 | 14.25 | $14.61 | 63739 |
| 2022-11-01 | 14.20 | $14.71 | 49800 |
| 2022-10-31 | 14.15 | $14.64 | 47400 |
| 2022-10-28 | 14.10 | $14.72 | 49508 |
| 2022-10-27 | 14.03 | $14.40 | 56809 |
| 2022-10-26 | 14.01 | $14.82 | 46126 |
| 2022-10-25 | 13.95 | $14.84 | 45109 |
| 2022-10-24 | 13.90 | $14.79 | 61000 |
| 2022-10-21 | 13.85 | $14.61 | 66341 |
| 2022-10-20 | 13.81 | $14.14 | 37300 |
| 2022-10-19 | 13.80 | $14.36 | 40800 |
| 2022-10-18 | 13.79 | $14.37 | 39241 |
| 2022-10-17 | 13.79 | $14.40 | 40000 |
| 2022-10-14 | 13.79 | $14.21 | 40200 |
| 2022-10-13 | 13.79 | $14.20 | 57500 |
| 2022-10-12 | 13.80 | $13.65 | 56540 |
| 2022-10-11 | 13.84 | $13.61 | 56521 |
| 2022-10-10 | 13.87 | $13.33 | 33110 |
| 2022-10-07 | 13.94 | $13.15 | 34406 |
| 2022-10-06 | 14.01 | $13.45 | 60829 |
| 2022-10-05 | 14.06 | $13.59 | 42300 |
| 2022-10-04 | 14.11 | $13.78 | 46738 |
| 2022-10-03 | 14.14 | $13.50 | 86900 |
| 2022-09-30 | 14.19 | $13.49 | 101900 |
| 2022-09-29 | 14.23 | $13.83 | 44911 |
| 2022-09-28 | 14.26 | $13.75 | 56930 |
| 2022-09-27 | 14.31 | $13.74 | 59600 |
| 2022-09-26 | 14.36 | $13.75 | 77041 |
| 2022-09-23 | 14.42 | $13.85 | 85000 |
| 2022-09-22 | 14.47 | $14.01 | 77527 |
| 2022-09-21 | 14.52 | $14.13 | 119000 |
| 2022-09-20 | 14.56 | $14.28 | 75911 |
| 2022-09-19 | 14.61 | $14.52 | 54833 |
| 2022-09-16 | 14.66 | $14.26 | 101937 |
| 2022-09-15 | 14.72 | $14.25 | 61020 |
| 2022-09-14 | 14.78 | $14.49 | 149700 |
| 2022-09-13 | 14.83 | $14.31 | 89200 |
| 2022-09-12 | 14.87 | $14.57 | 72141 |
| 2022-09-09 | 14.90 | $14.64 | 57800 |
| 2022-09-08 | 14.91 | $14.53 | 53100 |
| 2022-09-07 | 14.92 | $14.61 | 76200 |
| 2022-09-06 | 14.93 | $14.30 | 99699 |
| 2022-09-02 | 14.94 | $14.40 | 58333 |
| 2022-09-01 | 14.94 | $14.37 | 107305 |
| 2022-08-31 | 14.94 | $14.52 | 93200 |
| 2022-08-30 | 14.94 | $14.59 | 60400 |
| 2022-08-29 | 14.93 | $14.75 | 61400 |
| 2022-08-26 | 14.91 | $14.92 | 70100 |
| 2022-08-25 | 14.87 | $15.04 | 58000 |
| 2022-08-24 | 14.85 | $14.95 | 60600 |
| 2022-08-23 | 14.92 | $14.97 | 54000 |
| 2022-08-22 | 14.98 | $15.23 | 63700 |
| 2022-08-19 | 15.02 | $15.51 | 78700 |
| 2022-08-18 | 15.05 | $15.41 | 73238 |
| 2022-08-17 | 15.10 | $15.53 | 79100 |
| 2022-08-16 | 15.13 | $15.36 | 68635 |
| 2022-08-15 | 15.18 | $15.29 | 104500 |
| 2022-08-12 | 15.22 | $15.10 | 119739 |
| 2022-08-11 | 15.28 | $14.79 | 86100 |
| 2022-08-10 | 15.34 | $14.74 | 82300 |
| 2022-08-09 | 15.43 | $14.73 | 110800 |
| 2022-08-08 | 15.53 | $14.60 | 121348 |
| 2022-08-05 | 15.64 | $14.47 | 115800 |
| 2022-08-04 | 15.76 | $14.36 | 160148 |
| 2022-08-03 | 15.87 | $14.43 | 155746 |
| 2022-08-02 | 15.99 | $14.45 | 202635 |
| 2022-08-01 | 16.11 | $14.23 | 232022 |
| 2022-07-29 | 16.26 | $14.16 | 134121 |
| 2022-07-28 | 16.40 | $14.65 | 307110 |
| 2022-07-27 | 16.51 | $16.32 | 129900 |
| 2022-07-26 | 16.53 | $16.14 | 175441 |
| 2022-07-25 | 16.55 | $16.11 | 153600 |
| 2022-07-22 | 16.59 | $16.06 | 129600 |
| 2022-07-21 | 16.59 | $16.42 | 92900 |
| 2022-07-20 | 16.58 | $16.22 | 102800 |
| 2022-07-19 | 16.57 | $16.42 | 100400 |
| 2022-07-18 | 16.55 | $16.08 | 68402 |
| 2022-07-15 | 16.54 | $16.12 | 98743 |
| 2022-07-14 | 16.55 | $16.17 | 115200 |
| 2022-07-13 | 16.55 | $16.54 | 81900 |
| 2022-07-12 | 16.53 | $16.62 | 91902 |
| 2022-07-11 | 16.50 | $16.92 | 118323 |
| 2022-07-08 | 16.47 | $16.76 | 123500 |
| 2022-07-07 | 16.44 | $16.61 | 123133 |
| 2022-07-06 | 16.43 | $16.82 | 113317 |
| 2022-07-05 | 16.41 | $16.87 | 106600 |
| 2022-07-01 | 16.38 | $17.12 | 119200 |
| 2022-06-30 | 16.33 | $17.05 | 125800 |
| 2022-06-29 | 16.29 | $16.82 | 101400 |
| 2022-06-28 | 16.26 | $16.78 | 151204 |
| 2022-06-27 | 16.22 | $16.41 | 358900 |
| 2022-06-24 | 16.19 | $16.89 | 302800 |
| 2022-06-23 | 16.13 | $16.24 | 157600 |
| 2022-06-22 | 16.12 | $16.14 | 58000 |
| 2022-06-21 | 16.09 | $16.11 | 145500 |
| 2022-06-17 | 16.07 | $15.94 | 107600 |
| 2022-06-16 | 16.05 | $15.89 | 109543 |
| 2022-06-15 | 16.03 | $16.24 | 137300 |
| 2022-06-14 | 16.00 | $16.24 | 132000 |
| 2022-06-13 | 15.95 | $16.04 | 104604 |
| 2022-06-10 | 15.90 | $16.09 | 97600 |
| 2022-06-09 | 15.86 | $16.38 | 100262 |
| 2022-06-08 | 15.79 | $16.11 | 73794 |
| 2022-06-07 | 15.72 | $16.45 | 88900 |
| 2022-06-06 | 15.63 | $16.47 | 170200 |
| 2022-06-03 | 15.53 | $16.17 | 85214 |
| 2022-06-02 | 15.43 | $16.08 | 98000 |
| 2022-06-01 | 15.33 | $16.27 | 151608 |
| 2022-05-31 | 15.21 | $16.18 | 152000 |
| 2022-05-27 | 15.08 | $15.99 | 173600 |
| 2022-05-26 | 14.96 | $15.93 | 40900 |
| 2022-05-25 | 14.86 | $15.68 | 83716 |
| 2022-05-24 | 14.75 | $15.90 | 112702 |
| 2022-05-23 | 14.64 | $15.66 | 61500 |
| 2022-05-20 | 14.53 | $15.63 | 89235 |
| 2022-05-19 | 14.43 | $15.51 | 114226 |
| 2022-05-18 | 14.33 | $15.55 | 59730 |
| 2022-05-17 | 14.23 | $15.58 | 69733 |
| 2022-05-16 | 14.12 | $15.39 | 101407 |
| 2022-05-13 | 14.01 | $15.03 | 63900 |
| 2022-05-12 | 13.92 | $15.14 | 65900 |
| 2022-05-11 | 13.83 | $15.02 | 88746 |
| 2022-05-10 | 13.75 | $14.69 | 61500 |
| 2022-05-09 | 13.68 | $14.64 | 90200 |
| 2022-05-06 | 13.62 | $14.53 | 69318 |
| 2022-05-05 | 13.56 | $14.27 | 46605 |
| 2022-05-04 | 13.51 | $14.08 | 27530 |
| 2022-05-03 | 13.48 | $13.71 | 46705 |
| 2022-05-02 | 13.46 | $13.67 | 96811 |
| 2022-04-29 | 13.45 | $13.53 | 96000 |
| 2022-04-28 | 13.45 | $13.89 | 43600 |
| 2022-04-27 | 13.43 | $13.62 | 37900 |
| 2022-04-26 | 13.43 | $13.58 | 51400 |
| 2022-04-25 | 13.43 | $13.63 | 48706 |
| 2022-04-22 | 13.43 | $13.60 | 38303 |
| 2022-04-21 | 13.41 | $13.51 | 39800 |
| 2022-04-20 | 13.39 | $13.52 | 26400 |
| 2022-04-19 | 13.39 | $13.29 | 210722 |
| 2022-04-18 | 13.40 | $13.24 | 29800 |
| 2022-04-14 | 13.41 | $13.28 | 27200 |
| 2022-04-13 | 13.43 | $13.30 | 27400 |
| 2022-04-12 | 13.44 | $13.32 | 33200 |
| 2022-04-11 | 13.45 | $13.43 | 31443 |
| 2022-04-08 | 13.46 | $13.30 | 31600 |
| 2022-04-07 | 13.47 | $13.38 | 28536 |
| 2022-04-06 | 13.47 | $13.40 | 39500 |
| 2022-04-05 | 13.48 | $13.31 | 45247 |
| 2022-04-04 | 13.49 | $13.39 | 43602 |
| 2022-04-01 | 13.51 | $13.54 | 142747 |
| 2022-03-31 | 13.51 | $13.41 | 39400 |
| 2022-03-30 | 13.53 | $13.50 | 32804 |
| 2022-03-29 | 13.54 | $13.68 | 49500 |
| 2022-03-28 | 13.53 | $13.63 | 27427 |
| 2022-03-25 | 13.53 | $13.57 | 93900 |
| 2022-03-24 | 13.55 | $13.22 | 124620 |
| 2022-03-23 | 13.56 | $13.13 | 131308 |
| 2022-03-22 | 13.58 | $13.47 | 65200 |
| 2022-03-21 | 13.59 | $13.53 | 50504 |
| 2022-03-18 | 13.63 | $13.47 | 117300 |
| 2022-03-17 | 13.68 | $13.59 | 82010 |
| 2022-03-16 | 13.74 | $13.61 | 47326 |
| 2022-03-15 | 13.78 | $13.52 | 41807 |
| 2022-03-14 | 13.81 | $13.59 | 29100 |
| 2022-03-11 | 13.82 | $13.39 | 70100 |
| 2022-03-10 | 13.85 | $13.50 | 57912 |
| 2022-03-09 | 13.87 | $13.56 | 37428 |
| 2022-03-08 | 13.90 | $13.48 | 137442 |
| 2022-03-07 | 13.93 | $13.78 | 91900 |
| 2022-03-04 | 13.94 | $13.55 | 47000 |
| 2022-03-03 | 13.97 | $13.82 | 35600 |
| 2022-03-02 | 13.99 | $13.77 | 51800 |
| 2022-03-01 | 14.00 | $13.37 | 58800 |
| 2022-02-28 | 14.05 | $13.66 | 48513 |
| 2022-02-25 | 14.08 | $13.94 | 68741 |
| 2022-02-24 | 14.10 | $13.44 | 64430 |
| 2022-02-23 | 14.14 | $13.50 | 63718 |
| 2022-02-22 | 14.19 | $13.78 | 53400 |
| 2022-02-18 | 14.23 | $14.24 | 103431 |
| 2022-02-17 | 14.24 | $14.55 | 39644 |
| 2022-02-16 | 14.22 | $14.65 | 44825 |
| 2022-02-15 | 14.20 | $14.49 | 54000 |
| 2022-02-14 | 14.19 | $14.15 | 44515 |
| 2022-02-11 | 14.22 | $13.83 | 26546 |
| 2022-02-10 | 14.25 | $13.90 | 39837 |
| 2022-02-09 | 14.28 | $13.98 | 26600 |
| 2022-02-08 | 14.32 | $14.15 | 36900 |
| 2022-02-07 | 14.34 | $14.04 | 15700 |
| 2022-02-04 | 14.38 | $14.08 | 46730 |
| 2022-02-03 | 14.40 | $14.05 | 19940 |
| 2022-02-02 | 14.41 | $14.13 | 27800 |
| 2022-02-01 | 14.41 | $14.01 | 43100 |
| 2022-01-31 | 14.43 | $14.35 | 53200 |
| 2022-01-28 | 14.43 | $14.36 | 44800 |
| 2022-01-27 | 14.41 | $14.26 | 30728 |
| 2022-01-26 | 14.41 | $14.33 | 30500 |
| 2022-01-25 | 14.41 | $14.39 | 31448 |
| 2022-01-24 | 14.40 | $14.68 | 37300 |
| 2022-01-21 | 14.38 | $14.35 | 46600 |
| 2022-01-20 | 14.37 | $14.19 | 58516 |
| 2022-01-19 | 14.37 | $14.25 | 21300 |
| 2022-01-18 | 14.37 | $14.35 | 23711 |
| 2022-01-14 | 14.35 | $14.63 | 33823 |
| 2022-01-13 | 14.34 | $14.55 | 13117 |
| 2022-01-12 | 14.33 | $14.56 | 33228 |
| 2022-01-11 | 14.31 | $14.60 | 23000 |
| 2022-01-10 | 14.28 | $14.70 | 29200 |
| 2022-01-07 | 14.26 | $14.76 | 36923 |
| 2022-01-06 | 14.23 | $14.44 | 72600 |
| 2022-01-05 | 14.21 | $14.26 | 22200 |
| 2022-01-04 | 14.20 | $14.25 | 23141 |
| 2022-01-03 | 14.19 | $14.32 | 26200 |
| 2021-12-31 | 14.16 | $14.29 | 18800 |
| 2021-12-30 | 14.14 | $14.11 | 18406 |
| 2021-12-29 | 14.11 | $14.24 | 27100 |
| 2021-12-28 | 14.08 | $14.20 | 30602 |
| 2021-12-27 | 14.07 | $14.21 | 49048 |
| 2021-12-23 | 14.06 | $14.24 | 35900 |
| 2021-12-22 | 14.06 | $14.33 | 44720 |
| 2021-12-21 | 14.05 | $14.18 | 26900 |
| 2021-12-20 | 14.05 | $14.11 | 77500 |
| 2021-12-17 | 14.05 | $13.99 | 63400 |
| 2021-12-16 | 14.06 | $14.36 | 50835 |
| 2021-12-15 | 14.05 | $14.39 | 41639 |
| 2021-12-14 | 14.04 | $14.16 | 77349 |
| 2021-12-13 | 14.05 | $14.08 | 28300 |
| 2021-12-10 | 14.06 | $14.18 | 28444 |
| 2021-12-09 | 14.07 | $14.17 | 34200 |
| 2021-12-08 | 14.08 | $14.17 | 30200 |
| 2021-12-07 | 14.09 | $14.06 | 47132 |
| 2021-12-06 | 14.11 | $13.92 | 26700 |
| 2021-12-03 | 14.14 | $13.77 | 23210 |
| 2021-12-02 | 14.17 | $13.98 | 32809 |
| 2021-12-01 | 14.19 | $13.53 | 60400 |
| 2021-11-30 | 14.22 | $13.60 | 74400 |
| 2021-11-29 | 14.26 | $13.93 | 58100 |
| 2021-11-26 | 14.27 | $13.97 | 40237 |
| 2021-11-24 | 14.29 | $14.28 | 17500 |
| 2021-11-23 | 14.30 | $14.24 | 34108 |
| 2021-11-22 | 14.34 | $14.17 | 81500 |
| 2021-11-19 | 14.37 | $14.14 | 29827 |
| 2021-11-18 | 14.41 | $14.19 | 34338 |
| 2021-11-17 | 14.44 | $14.02 | 29620 |
| 2021-11-16 | 14.47 | $14.23 | 39626 |
| 2021-11-15 | 14.48 | $14.35 | 38935 |
| 2021-11-12 | 14.50 | $14.34 | 8622 |
| 2021-11-11 | 14.52 | $14.31 | 17100 |
| 2021-11-10 | 14.54 | $14.49 | 16939 |
| 2021-11-09 | 14.55 | $14.34 | 18300 |
| 2021-11-08 | 14.57 | $14.45 | 19400 |
| 2021-11-05 | 14.59 | $14.54 | 45900 |
| 2021-11-04 | 14.61 | $14.21 | 23900 |
| 2021-11-03 | 14.65 | $14.40 | 24200 |
| 2021-11-02 | 14.66 | $14.13 | 29900 |
| 2021-11-01 | 14.69 | $14.44 | 55100 |
| 2021-10-29 | 14.70 | $14.25 | 50048 |
| 2021-10-28 | 14.72 | $14.26 | 57914 |
| 2021-10-27 | 14.73 | $14.58 | 24237 |
| 2021-10-26 | 14.73 | $14.94 | 42446 |
| 2021-10-25 | 14.71 | $14.84 | 59933 |
| 2021-10-22 | 14.69 | $14.89 | 50102 |
| 2021-10-21 | 14.67 | $14.69 | 31800 |
| 2021-10-20 | 14.65 | $14.62 | 36200 |
| 2021-10-19 | 14.63 | $14.61 | 30200 |
| 2021-10-18 | 14.61 | $14.57 | 27704 |
| 2021-10-15 | 14.58 | $14.75 | 37802 |
| 2021-10-14 | 14.55 | $14.74 | 29300 |
| 2021-10-13 | 14.53 | $14.72 | 9145 |
| 2021-10-12 | 14.52 | $14.80 | 25900 |
| 2021-10-11 | 14.51 | $14.80 | 13600 |
| 2021-10-08 | 14.51 | $15.05 | 23300 |
| 2021-10-07 | 14.51 | $14.83 | 26320 |
| 2021-10-06 | 14.51 | $14.69 | 29413 |
| 2021-10-05 | 14.53 | $14.66 | 21712 |
| 2021-10-04 | 14.54 | $14.70 | 31800 |
| 2021-10-01 | 14.56 | $14.60 | 43928 |
| 2021-09-30 | 14.59 | $14.49 | 38900 |
| 2021-09-29 | 14.62 | $14.63 | 25700 |
| 2021-09-28 | 14.64 | $14.48 | 42800 |
| 2021-09-27 | 14.67 | $14.47 | 36525 |
| 2021-09-24 | 14.72 | $14.45 | 26800 |
| 2021-09-23 | 14.75 | $14.39 | 39440 |
| 2021-09-22 | 14.79 | $14.24 | 46111 |
| 2021-09-21 | 14.84 | $14.04 | 54832 |
| 2021-09-20 | 14.89 | $14.10 | 46135 |
| 2021-09-17 | 14.96 | $14.07 | 216000 |
| 2021-09-16 | 15.02 | $14.43 | 35330 |
| 2021-09-15 | 15.07 | $14.45 | 50900 |
| 2021-09-14 | 15.13 | $14.56 | 60141 |
| 2021-09-13 | 15.18 | $14.90 | 21123 |
| 2021-09-10 | 15.21 | $14.92 | 26900 |
| 2021-09-09 | 15.24 | $14.92 | 41235 |
| 2021-09-08 | 15.26 | $15.06 | 24700 |
| 2021-09-07 | 15.27 | $14.94 | 29528 |
| 2021-09-03 | 15.29 | $15.14 | 21619 |
| 2021-09-02 | 15.30 | $15.05 | 32638 |
| 2021-09-01 | 15.32 | $15.15 | 61440 |
| 2021-08-31 | 15.32 | $15.06 | 24901 |
| 2021-08-30 | 15.34 | $15.10 | 37942 |
| 2021-08-27 | 15.35 | $15.45 | 27427 |
| 2021-08-26 | 15.35 | $15.06 | 26400 |
| 2021-08-25 | 15.36 | $15.14 | 19400 |
| 2021-08-24 | 15.38 | $15.16 | 25316 |
| 2021-08-23 | 15.38 | $15.20 | 21700 |
| 2021-08-20 | 15.39 | $15.36 | 26200 |
| 2021-08-19 | 15.38 | $15.30 | 22219 |
| 2021-08-18 | 15.37 | $15.43 | 24900 |
| 2021-08-17 | 15.38 | $15.70 | 26748 |
| 2021-08-16 | 15.36 | $15.54 | 56604 |
| 2021-08-13 | 15.35 | $15.53 | 20800 |
| 2021-08-12 | 15.36 | $15.55 | 39124 |
| 2021-08-11 | 15.36 | $15.33 | 29403 |
| 2021-08-10 | 15.35 | $15.21 | 24300 |
| 2021-08-09 | 15.36 | $15.38 | 23900 |
| 2021-08-06 | 15.35 | $15.33 | 15000 |
| 2021-08-05 | 15.32 | $15.33 | 20612 |
| 2021-08-04 | 15.28 | $15.32 | 22900 |
| 2021-08-03 | 15.25 | $15.31 | 26922 |
| 2021-08-02 | 15.22 | $15.31 | 54939 |
| 2021-07-30 | 15.20 | $15.47 | 50142 |
| 2021-07-29 | 15.17 | $15.38 | 43715 |
| 2021-07-28 | 15.13 | $15.50 | 37121 |
| 2021-07-27 | 15.09 | $15.10 | 27247 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.52
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.79
Average
15.68
Maximum
20.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.52 | $18.76 | 107100 |
| 2026-07-23 | 18.50 | $18.44 | 119826 |
| 2026-07-22 | 18.50 | $18.17 | 75723 |
| 2026-07-21 | 18.54 | $18.57 | 71838 |
| 2026-07-20 | 18.53 | $18.61 | 54707 |
| 2026-07-17 | 18.53 | $18.71 | 76000 |
| 2026-07-16 | 18.51 | $18.62 | 81600 |
| 2026-07-15 | 18.50 | $18.02 | 145401 |
| 2026-07-14 | 18.55 | $18.76 | 200900 |
| 2026-07-13 | 18.52 | $19.14 | 155811 |
| 2026-07-10 | 18.46 | $18.87 | 130100 |
| 2026-07-09 | 18.41 | $18.88 | 198911 |
| 2026-07-08 | 18.37 | $18.99 | 163045 |
| 2026-07-07 | 18.30 | $19.24 | 92400 |
| 2026-07-06 | 18.20 | $19.07 | 97700 |
| 2026-07-02 | 18.11 | $19.29 | 107105 |
| 2026-07-01 | 17.99 | $19.24 | 120147 |
| 2026-06-30 | 17.85 | $18.86 | 116730 |
| 2026-06-29 | 17.75 | $18.83 | 156206 |
| 2026-06-26 | 17.63 | $18.71 | 819916 |
| 2026-06-25 | 17.52 | $18.05 | 165428 |
| 2026-06-24 | 17.46 | $18.27 | 141300 |
| 2026-06-23 | 17.38 | $18.11 | 283000 |
| 2026-06-22 | 17.30 | $17.50 | 143300 |
| 2026-06-18 | 17.28 | $17.49 | 208000 |
| 2026-06-17 | 17.26 | $17.53 | 135626 |
| 2026-06-16 | 17.23 | $17.46 | 94500 |
| 2026-06-15 | 17.21 | $17.34 | 80212 |
| 2026-06-12 | 17.19 | $17.61 | 92700 |
| 2026-06-11 | 17.15 | $17.47 | 133131 |
| 2026-06-10 | 17.11 | $17.48 | 116900 |
| 2026-06-09 | 17.08 | $17.11 | 79337 |
| 2026-06-08 | 17.07 | $17.08 | 87133 |
| 2026-06-05 | 17.07 | $17.24 | 97100 |
| 2026-06-04 | 17.05 | $16.72 | 95500 |
| 2026-06-03 | 17.09 | $16.54 | 176618 |
| 2026-06-02 | 17.15 | $16.98 | 119026 |
| 2026-06-01 | 17.16 | $16.92 | 185005 |
| 2026-05-29 | 17.19 | $16.97 | 162800 |
| 2026-05-28 | 17.21 | $17.07 | 137500 |
| 2026-05-27 | 17.23 | $17.06 | 112108 |
| 2026-05-26 | 17.25 | $17.36 | 144600 |
| 2026-05-22 | 17.23 | $17.34 | 87246 |
| 2026-05-21 | 17.22 | $17.56 | 110500 |
| 2026-05-20 | 17.19 | $17.44 | 79900 |
| 2026-05-19 | 17.16 | $17.40 | 103600 |
| 2026-05-18 | 17.14 | $17.33 | 109600 |
| 2026-05-15 | 17.11 | $17.08 | 162631 |
| 2026-05-14 | 17.12 | $17.18 | 98510 |
| 2026-05-13 | 17.11 | $17.01 | 134800 |
| 2026-05-12 | 17.12 | $16.92 | 124823 |
| 2026-05-11 | 17.14 | $17.14 | 120300 |
| 2026-05-08 | 17.14 | $17.21 | 104700 |
| 2026-05-07 | 17.14 | $17.22 | 193400 |
| 2026-05-06 | 17.13 | $16.58 | 102800 |
| 2026-05-05 | 17.19 | $16.53 | 114348 |
| 2026-05-04 | 17.26 | $16.32 | 143400 |
| 2026-05-01 | 17.35 | $16.41 | 179700 |
| 2026-04-30 | 17.45 | $16.82 | 179700 |
| 2026-04-29 | 17.52 | $17.63 | 96539 |
| 2026-04-28 | 17.51 | $18.00 | 117000 |
| 2026-04-27 | 17.46 | $17.74 | 71500 |
| 2026-04-24 | 17.43 | $17.73 | 78311 |
| 2026-04-23 | 17.39 | $17.74 | 54700 |
| 2026-04-22 | 17.36 | $17.40 | 73144 |
| 2026-04-21 | 17.35 | $17.52 | 81400 |
| 2026-04-20 | 17.34 | $17.65 | 88723 |
| 2026-04-17 | 17.30 | $17.85 | 108000 |
| 2026-04-16 | 17.24 | $17.28 | 67623 |
| 2026-04-15 | 17.24 | $17.20 | 100600 |
| 2026-04-14 | 17.25 | $17.15 | 115447 |
| 2026-04-13 | 17.26 | $17.30 | 101525 |
| 2026-04-10 | 17.25 | $17.30 | 94600 |
| 2026-04-09 | 17.25 | $17.53 | 93900 |
| 2026-04-08 | 17.22 | $17.45 | 130900 |
| 2026-04-07 | 17.19 | $17.12 | 122205 |
| 2026-04-06 | 17.20 | $17.24 | 87100 |
| 2026-04-02 | 17.19 | $17.26 | 82300 |
| 2026-04-01 | 17.19 | $16.98 | 111600 |
| 2026-03-31 | 17.21 | $17.18 | 139219 |
| 2026-03-30 | 17.21 | $17.14 | 97200 |
| 2026-03-27 | 17.22 | $16.83 | 66100 |
| 2026-03-26 | 17.26 | $17.16 | 116500 |
| 2026-03-25 | 17.27 | $17.02 | 81701 |
| 2026-03-24 | 17.30 | $17.25 | 130230 |
| 2026-03-23 | 17.30 | $17.21 | 105547 |
| 2026-03-20 | 17.31 | $16.87 | 257700 |
| 2026-03-19 | 17.36 | $16.89 | 116279 |
| 2026-03-18 | 17.41 | $16.85 | 129500 |
| 2026-03-17 | 17.47 | $17.31 | 201900 |
| 2026-03-16 | 17.48 | $16.98 | 365602 |
| 2026-03-13 | 17.54 | $16.97 | 124700 |
| 2026-03-12 | 17.60 | $16.75 | 100700 |
| 2026-03-11 | 17.69 | $16.69 | 117506 |
| 2026-03-10 | 17.79 | $16.94 | 107900 |
| 2026-03-09 | 17.88 | $16.99 | 169230 |
| 2026-03-06 | 17.97 | $17.52 | 94411 |
| 2026-03-05 | 18.02 | $17.59 | 100438 |
| 2026-03-04 | 18.07 | $17.79 | 83600 |
| 2026-03-03 | 18.10 | $17.74 | 101926 |
| 2026-03-02 | 18.13 | $17.69 | 84429 |
| 2026-02-27 | 18.18 | $17.62 | 107600 |
| 2026-02-26 | 18.24 | $17.70 | 117410 |
| 2026-02-25 | 18.30 | $17.69 | 85600 |
| 2026-02-24 | 18.36 | $17.44 | 174300 |
| 2026-02-23 | 18.46 | $17.04 | 192900 |
| 2026-02-20 | 18.61 | $17.39 | 251500 |
| 2026-02-19 | 18.73 | $17.56 | 197600 |
| 2026-02-18 | 18.86 | $18.61 | 98500 |
| 2026-02-17 | 18.88 | $18.94 | 133006 |
| 2026-02-13 | 18.88 | $18.70 | 120600 |
| 2026-02-12 | 18.90 | $18.67 | 122100 |
| 2026-02-11 | 18.92 | $18.66 | 65116 |
| 2026-02-10 | 18.95 | $18.75 | 78712 |
| 2026-02-09 | 18.97 | $18.68 | 171500 |
| 2026-02-06 | 19.00 | $18.98 | 124562 |
| 2026-02-05 | 19.00 | $19.16 | 105345 |
| 2026-02-04 | 18.99 | $18.93 | 84806 |
| 2026-02-03 | 18.99 | $18.80 | 119328 |
| 2026-02-02 | 19.01 | $18.94 | 177347 |
| 2026-01-30 | 19.02 | $18.67 | 146826 |
| 2026-01-29 | 19.06 | $18.45 | 86446 |
| 2026-01-28 | 19.12 | $18.16 | 80900 |
| 2026-01-27 | 19.22 | $18.17 | 97209 |
| 2026-01-26 | 19.33 | $18.51 | 113800 |
| 2026-01-23 | 19.42 | $18.31 | 75320 |
| 2026-01-22 | 19.53 | $18.83 | 152400 |
| 2026-01-21 | 19.61 | $18.57 | 130900 |
| 2026-01-20 | 19.72 | $19.05 | 164821 |
| 2026-01-16 | 19.79 | $19.45 | 94400 |
| 2026-01-15 | 19.82 | $19.58 | 119417 |
| 2026-01-14 | 19.85 | $19.47 | 110500 |
| 2026-01-13 | 19.89 | $19.29 | 100749 |
| 2026-01-12 | 19.95 | $19.85 | 89100 |
| 2026-01-09 | 19.96 | $19.79 | 123900 |
| 2026-01-08 | 19.98 | $20.20 | 112249 |
| 2026-01-07 | 19.96 | $19.78 | 129400 |
| 2026-01-06 | 19.98 | $19.63 | 158588 |
| 2026-01-05 | 20.01 | $19.38 | 96944 |
| 2026-01-02 | 20.08 | $19.43 | 84405 |
| 2025-12-31 | 20.15 | $19.98 | 67721 |
| 2025-12-30 | 20.16 | $20.05 | 65900 |
| 2025-12-29 | 20.18 | $20.16 | 117408 |
| 2025-12-26 | 20.18 | $20.12 | 73100 |
| 2025-12-24 | 20.18 | $20.24 | 36809 |
| 2025-12-23 | 20.18 | $20.15 | 87500 |
| 2025-12-22 | 20.18 | $20.25 | 117500 |
| 2025-12-19 | 20.17 | $20.53 | 150200 |
| 2025-12-18 | 20.14 | $20.95 | 86507 |
| 2025-12-17 | 20.05 | $20.71 | 77501 |
| 2025-12-16 | 19.98 | $20.63 | 102100 |
| 2025-12-15 | 19.91 | $20.55 | 124033 |
| 2025-12-12 | 19.85 | $20.36 | 161300 |
| 2025-12-11 | 19.79 | $20.24 | 120630 |
| 2025-12-10 | 19.75 | $20.09 | 194804 |
| 2025-12-09 | 19.71 | $19.85 | 113100 |
| 2025-12-08 | 19.70 | $19.52 | 113621 |
| 2025-12-05 | 19.71 | $19.37 | 95857 |
| 2025-12-04 | 19.75 | $19.63 | 128431 |
| 2025-12-03 | 19.76 | $19.93 | 110500 |
| 2025-12-02 | 19.74 | $19.87 | 111400 |
| 2025-12-01 | 19.73 | $20.06 | 166400 |
| 2025-11-28 | 19.70 | $20.13 | 65600 |
| 2025-11-26 | 19.65 | $20.50 | 139145 |
| 2025-11-25 | 19.56 | $20.10 | 127800 |
| 2025-11-24 | 19.51 | $19.87 | 99130 |
| 2025-11-21 | 19.47 | $19.75 | 97500 |
| 2025-11-20 | 19.44 | $19.50 | 134900 |
| 2025-11-19 | 19.43 | $19.53 | 127100 |
| 2025-11-18 | 19.42 | $19.90 | 92806 |
| 2025-11-17 | 19.37 | $19.78 | 120900 |
| 2025-11-14 | 19.33 | $19.98 | 141100 |
| 2025-11-13 | 19.26 | $19.89 | 124217 |
| 2025-11-12 | 19.19 | $19.78 | 92729 |
| 2025-11-11 | 19.13 | $19.73 | 86200 |
| 2025-11-10 | 19.07 | $19.45 | 89100 |
| 2025-11-07 | 19.03 | $19.24 | 113100 |
| 2025-11-06 | 19.00 | $19.03 | 91100 |
| 2025-11-05 | 19.00 | $19.26 | 157600 |
| 2025-11-04 | 18.97 | $18.83 | 116300 |
| 2025-11-03 | 18.99 | $18.50 | 139122 |
| 2025-10-31 | 19.04 | $18.75 | 105135 |
| 2025-10-30 | 19.07 | $18.38 | 125718 |
| 2025-10-29 | 19.14 | $18.59 | 110527 |
| 2025-10-28 | 19.20 | $18.98 | 94200 |
| 2025-10-27 | 19.22 | $19.27 | 111000 |
| 2025-10-24 | 19.22 | $19.11 | 81100 |
| 2025-10-23 | 19.23 | $19.31 | 151600 |
| 2025-10-22 | 19.22 | $19.34 | 96739 |
| 2025-10-21 | 19.21 | $19.31 | 106138 |
| 2025-10-20 | 19.20 | $19.15 | 74500 |
| 2025-10-17 | 19.20 | $19.17 | 155198 |
| 2025-10-16 | 19.21 | $19.21 | 164100 |
| 2025-10-15 | 19.21 | $19.40 | 147044 |
| 2025-10-14 | 19.19 | $19.44 | 140000 |
| 2025-10-13 | 19.16 | $18.84 | 166700 |
| 2025-10-10 | 19.19 | $19.07 | 97510 |
| 2025-10-09 | 19.21 | $19.18 | 92700 |
| 2025-10-08 | 19.21 | $19.49 | 92830 |
| 2025-10-07 | 19.18 | $19.67 | 101400 |
| 2025-10-06 | 19.13 | $19.46 | 99900 |
| 2025-10-03 | 19.09 | $19.31 | 98545 |
| 2025-10-02 | 19.07 | $19.20 | 117509 |
| 2025-10-01 | 19.06 | $19.25 | 151100 |
| 2025-09-30 | 19.04 | $19.39 | 156735 |
| 2025-09-29 | 19.00 | $19.22 | 128698 |
| 2025-09-26 | 18.98 | $19.44 | 123106 |
| 2025-09-25 | 18.93 | $18.98 | 90900 |
| 2025-09-24 | 18.92 | $19.12 | 95728 |
| 2025-09-23 | 18.90 | $19.25 | 93700 |
| 2025-09-22 | 18.87 | $19.36 | 140412 |
| 2025-09-19 | 18.82 | $19.33 | 477000 |
| 2025-09-18 | 18.76 | $19.51 | 100506 |
| 2025-09-17 | 18.68 | $19.15 | 101645 |
| 2025-09-16 | 18.63 | $19.04 | 102601 |
| 2025-09-15 | 18.59 | $19.24 | 215933 |
| 2025-09-12 | 18.52 | $19.48 | 128400 |
| 2025-09-11 | 18.42 | $19.72 | 118655 |
| 2025-09-10 | 18.28 | $19.10 | 168700 |
| 2025-09-09 | 18.20 | $19.28 | 150700 |
| 2025-09-08 | 18.08 | $19.29 | 200331 |
| 2025-09-05 | 17.96 | $18.86 | 146018 |
| 2025-09-04 | 17.86 | $19.47 | 295522 |
| 2025-09-03 | 17.69 | $18.39 | 187629 |
| 2025-09-02 | 17.62 | $18.35 | 271000 |
| 2025-08-29 | 17.54 | $17.89 | 112432 |
| 2025-08-28 | 17.51 | $17.67 | 107229 |
| 2025-08-27 | 17.49 | $17.56 | 90240 |
| 2025-08-26 | 17.48 | $17.41 | 118004 |
| 2025-08-25 | 17.49 | $17.41 | 77800 |
| 2025-08-22 | 17.50 | $17.59 | 106500 |
| 2025-08-21 | 17.49 | $17.52 | 82300 |
| 2025-08-20 | 17.49 | $17.55 | 110900 |
| 2025-08-19 | 17.48 | $17.39 | 118500 |
| 2025-08-18 | 17.49 | $17.11 | 109100 |
| 2025-08-15 | 17.53 | $17.38 | 435508 |
| 2025-08-14 | 17.54 | $17.51 | 115800 |
| 2025-08-13 | 17.55 | $17.63 | 133823 |
| 2025-08-12 | 17.54 | $17.44 | 134109 |
| 2025-08-11 | 17.55 | $17.14 | 244400 |
| 2025-08-08 | 17.59 | $16.92 | 156022 |
| 2025-08-07 | 17.66 | $16.86 | 166600 |
| 2025-08-06 | 17.75 | $17.07 | 125720 |
| 2025-08-05 | 17.82 | $17.00 | 119800 |
| 2025-08-04 | 17.91 | $16.97 | 127700 |
| 2025-08-01 | 18.01 | $16.75 | 227631 |
| 2025-07-31 | 18.14 | $17.15 | 156009 |
| 2025-07-30 | 18.24 | $17.33 | 134403 |
| 2025-07-29 | 18.34 | $17.44 | 192600 |
| 2025-07-28 | 18.43 | $17.72 | 267662 |
| 2025-07-25 | 18.51 | $17.36 | 200734 |
| 2025-07-24 | 18.63 | $17.38 | 247602 |
| 2025-07-23 | 18.76 | $18.52 | 145500 |
| 2025-07-22 | 18.78 | $18.32 | 80133 |
| 2025-07-21 | 18.83 | $18.28 | 96400 |
| 2025-07-18 | 18.89 | $18.34 | 100542 |
| 2025-07-17 | 18.95 | $18.50 | 102600 |
| 2025-07-16 | 19.00 | $18.50 | 138346 |
| 2025-07-15 | 19.05 | $18.35 | 152517 |
| 2025-07-14 | 19.12 | $18.77 | 127105 |
| 2025-07-11 | 19.16 | $18.28 | 143500 |
| 2025-07-10 | 19.25 | $18.64 | 147511 |
| 2025-07-09 | 19.31 | $18.73 | 87015 |
| 2025-07-08 | 19.38 | $18.87 | 183900 |
| 2025-07-07 | 19.43 | $19.03 | 170635 |
| 2025-07-03 | 19.47 | $19.34 | 108714 |
| 2025-07-02 | 19.49 | $18.93 | 201307 |
| 2025-07-01 | 19.54 | $19.55 | 204672 |
| 2025-06-30 | 19.54 | $20.02 | 232217 |
| 2025-06-27 | 19.49 | $19.94 | 695700 |
| 2025-06-26 | 19.45 | $19.69 | 119300 |
| 2025-06-25 | 19.42 | $19.52 | 216853 |
| 2025-06-24 | 19.41 | $19.35 | 112686 |
| 2025-06-23 | 19.42 | $19.58 | 179482 |
| 2025-06-20 | 19.40 | $19.07 | 233600 |
| 2025-06-18 | 19.43 | $18.96 | 233900 |
| 2025-06-17 | 19.48 | $19.08 | 116200 |
| 2025-06-16 | 19.53 | $19.15 | 259643 |
| 2025-06-13 | 19.57 | $18.85 | 100800 |
| 2025-06-12 | 19.64 | $19.32 | 92231 |
| 2025-06-11 | 19.67 | $19.06 | 119900 |
| 2025-06-10 | 19.74 | $18.97 | 126017 |
| 2025-06-09 | 19.82 | $19.36 | 160916 |
| 2025-06-06 | 19.87 | $19.48 | 85219 |
| 2025-06-05 | 19.91 | $19.57 | 104625 |
| 2025-06-04 | 19.95 | $19.49 | 106300 |
| 2025-06-03 | 19.99 | $19.94 | 87909 |
| 2025-06-02 | 20.00 | $20.38 | 157141 |
| 2025-05-30 | 19.96 | $20.20 | 134277 |
| 2025-05-29 | 19.93 | $20.17 | 76343 |
| 2025-05-28 | 19.91 | $20.01 | 73000 |
| 2025-05-27 | 19.90 | $20.29 | 138725 |
| 2025-05-23 | 19.86 | $19.75 | 82100 |
| 2025-05-22 | 19.87 | $19.88 | 116147 |
| 2025-05-21 | 19.87 | $20.44 | 85000 |
| 2025-05-20 | 19.81 | $20.61 | 101513 |
| 2025-05-19 | 19.72 | $20.86 | 110600 |
| 2025-05-16 | 19.60 | $20.66 | 105115 |
| 2025-05-15 | 19.49 | $20.44 | 220112 |
| 2025-05-14 | 19.39 | $19.73 | 256800 |
| 2025-05-13 | 19.35 | $19.78 | 164823 |
| 2025-05-12 | 19.31 | $19.81 | 173625 |
| 2025-05-09 | 19.26 | $19.72 | 75128 |
| 2025-05-08 | 19.21 | $19.91 | 158741 |
| 2025-05-07 | 19.13 | $19.71 | 102800 |
| 2025-05-06 | 19.07 | $19.83 | 144900 |
| 2025-05-05 | 18.99 | $20.00 | 163414 |
| 2025-05-02 | 18.89 | $19.60 | 135600 |
| 2025-05-01 | 18.81 | $19.36 | 161722 |
| 2025-04-30 | 18.75 | $19.35 | 121442 |
| 2025-04-29 | 18.69 | $19.42 | 125104 |
| 2025-04-28 | 18.61 | $19.43 | 221802 |
| 2025-04-25 | 18.53 | $19.16 | 112500 |
| 2025-04-24 | 18.46 | $19.55 | 208127 |
| 2025-04-23 | 18.35 | $18.55 | 108100 |
| 2025-04-22 | 18.33 | $18.64 | 116800 |
| 2025-04-21 | 18.29 | $17.85 | 76825 |
| 2025-04-17 | 18.34 | $18.24 | 90336 |
| 2025-04-16 | 18.35 | $18.14 | 60400 |
| 2025-04-15 | 18.37 | $18.15 | 64200 |
| 2025-04-14 | 18.40 | $18.32 | 92606 |
| 2025-04-11 | 18.41 | $17.98 | 53800 |
| 2025-04-10 | 18.45 | $18.21 | 97700 |
| 2025-04-09 | 18.48 | $18.25 | 116200 |
| 2025-04-08 | 18.50 | $18.02 | 91900 |
| 2025-04-07 | 18.55 | $17.85 | 125500 |
| 2025-04-04 | 18.62 | $18.66 | 111600 |
| 2025-04-03 | 18.62 | $19.59 | 89927 |
| 2025-04-02 | 18.52 | $19.53 | 81300 |
| 2025-04-01 | 18.41 | $19.72 | 112147 |
| 2025-03-31 | 18.27 | $19.63 | 114035 |
| 2025-03-28 | 18.13 | $19.41 | 85277 |
| 2025-03-27 | 17.99 | $19.16 | 122238 |
| 2025-03-26 | 17.87 | $18.77 | 106873 |
| 2025-03-25 | 17.78 | $18.33 | 92800 |
| 2025-03-24 | 17.72 | $18.35 | 79504 |
| 2025-03-21 | 17.65 | $18.23 | 162000 |
| 2025-03-20 | 17.59 | $18.40 | 138400 |
| 2025-03-19 | 17.51 | $18.43 | 102200 |
| 2025-03-18 | 17.41 | $18.45 | 142400 |
| 2025-03-17 | 17.30 | $18.55 | 131900 |
| 2025-03-14 | 17.17 | $18.20 | 70132 |
| 2025-03-13 | 17.06 | $18.13 | 167324 |
| 2025-03-12 | 16.95 | $17.71 | 80127 |
| 2025-03-11 | 16.87 | $17.86 | 115500 |
| 2025-03-10 | 16.76 | $17.57 | 125925 |
| 2025-03-07 | 16.68 | $17.90 | 165500 |
| 2025-03-06 | 16.55 | $17.99 | 113700 |
| 2025-03-05 | 16.40 | $17.94 | 143500 |
| 2025-03-04 | 16.24 | $17.81 | 180600 |
| 2025-03-03 | 16.07 | $18.17 | 204449 |
| 2025-02-28 | 15.85 | $17.49 | 186027 |
| 2025-02-27 | 15.68 | $17.33 | 158100 |
| 2025-02-26 | 15.50 | $16.99 | 122200 |
| 2025-02-25 | 15.35 | $16.62 | 143000 |
| 2025-02-24 | 15.21 | $15.96 | 100100 |
| 2025-02-21 | 15.14 | $15.58 | 63036 |
| 2025-02-20 | 15.09 | $15.58 | 146801 |
| 2025-02-19 | 15.04 | $15.17 | 56400 |
| 2025-02-18 | 15.02 | $15.19 | 54600 |
| 2025-02-14 | 15.01 | $15.21 | 48000 |
| 2025-02-13 | 14.98 | $15.32 | 68105 |
| 2025-02-12 | 14.95 | $15.06 | 42704 |
| 2025-02-11 | 14.94 | $15.20 | 40400 |
| 2025-02-10 | 14.91 | $15.05 | 85600 |
| 2025-02-07 | 14.89 | $15.05 | 54000 |
| 2025-02-06 | 14.88 | $15.29 | 65245 |
| 2025-02-05 | 14.84 | $15.05 | 52537 |
| 2025-02-04 | 14.81 | $14.78 | 78800 |
| 2025-02-03 | 14.82 | $14.85 | 106800 |
| 2025-01-31 | 14.81 | $14.83 | 245000 |
| 2025-01-30 | 14.81 | $14.60 | 140937 |
| 2025-01-29 | 14.83 | $14.69 | 138816 |
| 2025-01-28 | 14.85 | $14.77 | 67700 |
| 2025-01-27 | 14.86 | $14.83 | 192049 |
| 2025-01-24 | 14.86 | $14.65 | 75600 |
| 2025-01-23 | 14.88 | $14.57 | 104400 |
| 2025-01-22 | 14.91 | $14.28 | 94619 |
| 2025-01-21 | 14.98 | $14.55 | 75406 |
| 2025-01-17 | 15.03 | $14.59 | 119141 |
| 2025-01-16 | 15.07 | $14.62 | 54500 |
| 2025-01-15 | 15.12 | $14.57 | 66203 |
| 2025-01-14 | 15.18 | $14.37 | 70100 |
| 2025-01-13 | 15.26 | $14.33 | 80500 |
| 2025-01-10 | 15.36 | $14.39 | 87400 |
| 2025-01-08 | 15.46 | $14.80 | 74339 |
| 2025-01-07 | 15.53 | $14.78 | 79401 |
| 2025-01-06 | 15.61 | $14.82 | 97539 |
| 2025-01-03 | 15.69 | $15.14 | 66031 |
| 2025-01-02 | 15.75 | $15.24 | 61040 |
| 2024-12-31 | 15.81 | $15.47 | 62400 |
| 2024-12-30 | 15.84 | $15.37 | 81911 |
| 2024-12-27 | 15.89 | $15.42 | 57300 |
| 2024-12-26 | 15.94 | $15.51 | 77400 |
| 2024-12-24 | 15.99 | $15.54 | 61015 |
| 2024-12-23 | 16.03 | $15.33 | 73000 |
| 2024-12-20 | 16.11 | $15.56 | 168022 |
| 2024-12-19 | 16.16 | $15.64 | 115400 |
| 2024-12-18 | 16.22 | $15.76 | 178900 |
| 2024-12-17 | 16.27 | $16.18 | 141744 |
| 2024-12-16 | 16.28 | $16.38 | 201317 |
| 2024-12-13 | 16.26 | $16.33 | 126024 |
| 2024-12-12 | 16.26 | $16.43 | 87626 |
| 2024-12-11 | 16.24 | $16.47 | 100200 |
| 2024-12-10 | 16.22 | $16.26 | 152300 |
| 2024-12-09 | 16.21 | $16.35 | 89900 |
| 2024-12-06 | 16.20 | $16.49 | 103634 |
| 2024-12-05 | 16.17 | $16.70 | 89538 |
| 2024-12-04 | 16.11 | $16.59 | 91800 |
| 2024-12-03 | 16.06 | $16.65 | 120700 |
| 2024-12-02 | 16.00 | $16.78 | 171427 |
| 2024-11-29 | 15.91 | $16.64 | 105521 |
| 2024-11-27 | 15.84 | $16.43 | 122200 |
| 2024-11-26 | 15.78 | $16.44 | 160811 |
| 2024-11-25 | 15.71 | $16.29 | 341865 |
| 2024-11-22 | 15.64 | $15.98 | 129700 |
| 2024-11-21 | 15.61 | $15.94 | 105219 |
| 2024-11-20 | 15.57 | $15.90 | 71217 |
| 2024-11-19 | 15.54 | $15.89 | 78806 |
| 2024-11-18 | 15.50 | $15.68 | 60500 |
| 2024-11-15 | 15.48 | $15.79 | 93700 |
| 2024-11-14 | 15.45 | $15.84 | 172900 |
| 2024-11-13 | 15.41 | $15.89 | 119900 |
| 2024-11-12 | 15.36 | $15.90 | 170710 |
| 2024-11-11 | 15.30 | $15.90 | 149017 |
| 2024-11-08 | 15.24 | $15.70 | 82000 |
| 2024-11-07 | 15.19 | $15.71 | 69341 |
| 2024-11-06 | 15.14 | $15.72 | 156500 |
| 2024-11-05 | 15.07 | $15.50 | 47000 |
| 2024-11-04 | 15.03 | $15.12 | 49901 |
| 2024-11-01 | 15.02 | $15.15 | 51000 |
| 2024-10-31 | 15.01 | $15.16 | 85600 |
| 2024-10-30 | 14.99 | $15.46 | 33100 |
| 2024-10-29 | 14.94 | $15.65 | 120547 |
| 2024-10-28 | 14.87 | $15.42 | 45800 |
| 2024-10-25 | 14.81 | $15.16 | 53431 |
| 2024-10-24 | 14.77 | $15.79 | 119828 |
| 2024-10-23 | 14.66 | $14.54 | 31300 |
| 2024-10-22 | 14.68 | $14.45 | 19246 |
| 2024-10-21 | 14.70 | $14.60 | 36700 |
| 2024-10-18 | 14.71 | $14.88 | 26000 |
| 2024-10-17 | 14.69 | $15.05 | 36032 |
| 2024-10-16 | 14.66 | $14.92 | 41600 |
| 2024-10-15 | 14.63 | $14.68 | 39609 |
| 2024-10-14 | 14.62 | $14.60 | 27731 |
| 2024-10-11 | 14.62 | $14.58 | 21800 |
| 2024-10-10 | 14.63 | $14.44 | 26907 |
| 2024-10-09 | 14.65 | $14.49 | 40413 |
| 2024-10-08 | 14.67 | $14.42 | 53500 |
| 2024-10-07 | 14.69 | $14.19 | 45800 |
| 2024-10-04 | 14.74 | $14.43 | 33200 |
| 2024-10-03 | 14.78 | $14.40 | 63900 |
| 2024-10-02 | 14.82 | $14.60 | 16800 |
| 2024-10-01 | 14.84 | $14.74 | 30400 |
| 2024-09-30 | 14.85 | $14.74 | 22414 |
| 2024-09-27 | 14.86 | $14.68 | 37419 |
| 2024-09-26 | 14.88 | $14.98 | 76600 |
| 2024-09-25 | 14.87 | $14.59 | 45314 |
| 2024-09-24 | 14.90 | $14.47 | 45110 |
| 2024-09-23 | 14.94 | $14.57 | 92100 |
| 2024-09-20 | 14.98 | $14.10 | 315700 |
| 2024-09-19 | 15.08 | $15.21 | 30100 |
| 2024-09-18 | 15.06 | $15.25 | 38300 |
| 2024-09-17 | 15.04 | $15.33 | 45400 |
| 2024-09-16 | 15.01 | $15.31 | 37454 |
| 2024-09-13 | 14.98 | $15.35 | 45300 |
| 2024-09-12 | 14.94 | $15.05 | 79100 |
| 2024-09-11 | 14.93 | $15.03 | 36200 |
| 2024-09-10 | 14.92 | $15.24 | 36900 |
| 2024-09-09 | 14.89 | $15.15 | 50800 |
| 2024-09-06 | 14.86 | $15.10 | 31800 |
| 2024-09-05 | 14.84 | $15.28 | 34813 |
| 2024-09-04 | 14.79 | $15.19 | 70116 |
| 2024-09-03 | 14.75 | $15.29 | 85233 |
| 2024-08-30 | 14.69 | $15.22 | 44536 |
| 2024-08-29 | 14.63 | $15.20 | 43324 |
| 2024-08-28 | 14.57 | $15.13 | 48006 |
| 2024-08-27 | 14.52 | $14.98 | 27500 |
| 2024-08-26 | 14.47 | $14.87 | 74300 |
| 2024-08-23 | 14.42 | $14.97 | 67519 |
| 2024-08-22 | 14.37 | $14.62 | 26008 |
| 2024-08-21 | 14.34 | $14.69 | 39000 |
| 2024-08-20 | 14.30 | $14.69 | 41700 |
| 2024-08-19 | 14.26 | $14.68 | 36726 |
| 2024-08-16 | 14.22 | $14.77 | 43304 |
| 2024-08-15 | 14.16 | $14.69 | 106600 |
| 2024-08-14 | 14.10 | $14.68 | 48700 |
| 2024-08-13 | 14.04 | $14.34 | 54046 |
| 2024-08-12 | 14.01 | $14.00 | 21931 |
| 2024-08-09 | 14.01 | $14.23 | 25912 |
| 2024-08-08 | 13.99 | $14.08 | 23200 |
| 2024-08-07 | 13.98 | $14.02 | 52500 |
| 2024-08-06 | 13.98 | $13.91 | 61126 |
| 2024-08-05 | 13.98 | $13.70 | 68600 |
| 2024-08-02 | 14.01 | $13.88 | 57040 |
| 2024-08-01 | 14.03 | $14.00 | 77542 |
| 2024-07-31 | 14.03 | $14.73 | 75445 |
| 2024-07-30 | 13.96 | $14.97 | 59936 |
| 2024-07-29 | 13.85 | $14.83 | 34800 |
| 2024-07-26 | 13.75 | $14.88 | 67136 |
| 2024-07-25 | 13.63 | $14.82 | 61100 |
| 2024-07-24 | 13.50 | $14.03 | 32839 |
| 2024-07-23 | 13.45 | $14.00 | 36349 |
| 2024-07-22 | 13.39 | $13.74 | 64400 |
| 2024-07-19 | 13.35 | $13.60 | 24549 |
| 2024-07-18 | 13.33 | $14.15 | 47600 |
| 2024-07-17 | 13.24 | $14.57 | 80211 |
| 2024-07-16 | 13.10 | $13.98 | 73916 |
| 2024-07-15 | 13.01 | $13.76 | 55719 |
| 2024-07-12 | 12.93 | $13.54 | 50100 |
| 2024-07-11 | 12.86 | $13.36 | 55508 |
| 2024-07-10 | 12.81 | $13.00 | 38445 |
| 2024-07-09 | 12.79 | $12.79 | 48800 |
| 2024-07-08 | 12.79 | $12.79 | 34900 |
| 2024-07-05 | 12.79 | $12.65 | 99341 |
| 2024-07-03 | 12.81 | $12.65 | 23000 |
| 2024-07-02 | 12.82 | $12.74 | 25400 |
| 2024-07-01 | 12.83 | $12.71 | 39000 |
| 2024-06-28 | 12.85 | $12.88 | 304730 |
| 2024-06-27 | 12.84 | $12.60 | 27423 |
| 2024-06-26 | 12.87 | $12.65 | 82812 |
| 2024-06-25 | 12.89 | $12.42 | 67330 |
| 2024-06-24 | 12.94 | $12.55 | 113700 |
| 2024-06-21 | 12.98 | $12.42 | 222500 |
| 2024-06-20 | 13.04 | $13.05 | 39644 |
| 2024-06-18 | 13.04 | $12.85 | 46315 |
| 2024-06-17 | 13.06 | $12.91 | 39500 |
| 2024-06-14 | 13.08 | $12.77 | 37809 |
| 2024-06-13 | 13.11 | $12.84 | 26913 |
| 2024-06-12 | 13.14 | $12.98 | 30000 |
| 2024-06-11 | 13.15 | $13.02 | 40419 |
| 2024-06-10 | 13.17 | $13.03 | 16633 |
| 2024-06-07 | 13.18 | $13.11 | 28000 |
| 2024-06-06 | 13.19 | $13.12 | 26812 |
| 2024-06-05 | 13.20 | $13.10 | 30400 |
| 2024-06-04 | 13.21 | $13.18 | 43100 |
| 2024-06-03 | 13.21 | $13.19 | 78006 |
| 2024-05-31 | 13.21 | $13.24 | 112307 |
| 2024-05-30 | 13.21 | $13.03 | 46300 |
| 2024-05-29 | 13.23 | $12.87 | 46631 |
| 2024-05-28 | 13.27 | $13.06 | 57400 |
| 2024-05-24 | 13.29 | $13.01 | 34609 |
| 2024-05-23 | 13.32 | $13.03 | 44406 |
| 2024-05-22 | 13.35 | $13.35 | 75900 |
| 2024-05-21 | 13.35 | $13.00 | 38337 |
| 2024-05-20 | 13.39 | $13.07 | 48600 |
| 2024-05-17 | 13.42 | $13.35 | 41300 |
| 2024-05-16 | 13.43 | $13.33 | 37019 |
| 2024-05-15 | 13.44 | $13.20 | 42000 |
| 2024-05-14 | 13.46 | $13.24 | 40815 |
| 2024-05-13 | 13.49 | $13.17 | 41000 |
| 2024-05-10 | 13.52 | $13.29 | 39209 |
| 2024-05-09 | 13.55 | $13.32 | 111600 |
| 2024-05-08 | 13.57 | $13.37 | 48700 |
| 2024-05-07 | 13.59 | $13.36 | 40036 |
| 2024-05-06 | 13.61 | $13.53 | 40100 |
| 2024-05-03 | 13.62 | $13.55 | 27917 |
| 2024-05-02 | 13.63 | $13.52 | 47234 |
| 2024-05-01 | 13.64 | $13.50 | 61113 |
| 2024-04-30 | 13.66 | $13.44 | 35024 |
| 2024-04-29 | 13.68 | $13.35 | 44400 |
| 2024-04-26 | 13.72 | $13.45 | 44912 |
| 2024-04-25 | 13.74 | $13.85 | 48508 |
| 2024-04-24 | 13.73 | $14.00 | 56400 |
| 2024-04-23 | 13.70 | $13.80 | 39200 |
| 2024-04-22 | 13.69 | $13.83 | 42845 |
| 2024-04-19 | 13.68 | $14.02 | 61144 |
| 2024-04-18 | 13.64 | $13.64 | 45400 |
| 2024-04-17 | 13.65 | $13.38 | 33300 |
| 2024-04-16 | 13.67 | $13.46 | 30942 |
| 2024-04-15 | 13.70 | $13.31 | 41145 |
| 2024-04-12 | 13.74 | $13.32 | 25700 |
| 2024-04-11 | 13.78 | $13.40 | 56040 |
| 2024-04-10 | 13.82 | $13.53 | 58300 |
| 2024-04-09 | 13.85 | $13.72 | 33041 |
| 2024-04-08 | 13.86 | $13.74 | 37200 |
| 2024-04-05 | 13.88 | $13.77 | 34000 |
| 2024-04-04 | 13.89 | $13.98 | 69646 |
| 2024-04-03 | 13.88 | $13.84 | 57426 |
| 2024-04-02 | 13.88 | $13.72 | 46539 |
| 2024-04-01 | 13.90 | $13.88 | 34940 |
| 2024-03-28 | 13.90 | $14.14 | 60828 |
| 2024-03-27 | 13.88 | $14.04 | 44034 |
| 2024-03-26 | 13.86 | $13.72 | 47228 |
| 2024-03-25 | 13.87 | $13.75 | 40415 |
| 2024-03-22 | 13.89 | $13.56 | 53837 |
| 2024-03-21 | 13.92 | $13.96 | 87829 |
| 2024-03-20 | 13.92 | $13.93 | 71812 |
| 2024-03-19 | 13.92 | $14.04 | 99803 |
| 2024-03-18 | 13.90 | $13.97 | 147047 |
| 2024-03-15 | 13.90 | $14.20 | 527900 |
| 2024-03-14 | 13.87 | $13.22 | 64643 |
| 2024-03-13 | 13.93 | $13.40 | 69700 |
| 2024-03-12 | 13.99 | $13.49 | 57400 |
| 2024-03-11 | 14.04 | $13.56 | 43100 |
| 2024-03-08 | 14.09 | $13.71 | 54900 |
| 2024-03-07 | 14.13 | $13.73 | 66600 |
| 2024-03-06 | 14.18 | $13.84 | 40012 |
| 2024-03-05 | 14.21 | $13.73 | 35100 |
| 2024-03-04 | 14.26 | $13.87 | 32200 |
| 2024-03-01 | 14.30 | $13.94 | 43100 |
| 2024-02-29 | 14.34 | $14.00 | 84719 |
| 2024-02-28 | 14.38 | $13.86 | 63928 |
| 2024-02-27 | 14.43 | $13.97 | 77923 |
| 2024-02-26 | 14.48 | $14.23 | 39501 |
| 2024-02-23 | 14.51 | $13.99 | 63500 |
| 2024-02-22 | 14.56 | $14.41 | 46943 |
| 2024-02-21 | 14.58 | $14.46 | 32200 |
| 2024-02-20 | 14.59 | $14.72 | 33400 |
| 2024-02-16 | 14.58 | $14.79 | 24505 |
| 2024-02-15 | 14.55 | $15.01 | 73600 |
| 2024-02-14 | 14.51 | $14.42 | 55023 |
| 2024-02-13 | 14.52 | $14.33 | 55210 |
| 2024-02-12 | 14.53 | $14.83 | 65800 |
| 2024-02-09 | 14.50 | $14.49 | 38300 |
| 2024-02-08 | 14.51 | $14.35 | 20530 |
| 2024-02-07 | 14.52 | $14.27 | 25500 |
| 2024-02-06 | 14.55 | $14.48 | 23500 |
| 2024-02-05 | 14.55 | $14.47 | 31500 |
| 2024-02-02 | 14.56 | $14.70 | 50600 |
| 2024-02-01 | 14.55 | $14.85 | 40533 |
| 2024-01-31 | 14.52 | $15.01 | 62800 |
| 2024-01-30 | 14.47 | $15.25 | 42700 |
| 2024-01-29 | 14.38 | $15.16 | 73627 |
| 2024-01-26 | 14.30 | $14.91 | 31200 |
| 2024-01-25 | 14.24 | $14.92 | 99100 |
| 2024-01-24 | 14.17 | $14.67 | 51800 |
| 2024-01-23 | 14.11 | $14.34 | 59000 |
| 2024-01-22 | 14.09 | $14.54 | 47709 |
| 2024-01-19 | 14.04 | $14.20 | 34800 |
| 2024-01-18 | 14.03 | $14.13 | 29745 |
| 2024-01-17 | 14.01 | $14.08 | 57500 |
| 2024-01-16 | 14.01 | $13.92 | 70413 |
| 2024-01-12 | 14.02 | $13.96 | 42523 |
| 2024-01-11 | 14.02 | $13.74 | 62048 |
| 2024-01-10 | 14.05 | $13.75 | 34848 |
| 2024-01-09 | 14.08 | $13.84 | 42910 |
| 2024-01-08 | 14.11 | $13.97 | 26803 |
| 2024-01-05 | 14.12 | $13.96 | 73700 |
| 2024-01-04 | 14.14 | $14.00 | 34300 |
| 2024-01-03 | 14.16 | $14.05 | 44213 |
| 2024-01-02 | 14.17 | $14.17 | 64724 |
| 2023-12-29 | 14.17 | $13.99 | 44800 |
| 2023-12-28 | 14.19 | $14.02 | 37400 |
| 2023-12-27 | 14.20 | $14.06 | 42400 |
| 2023-12-26 | 14.22 | $14.12 | 29328 |
| 2023-12-22 | 14.23 | $14.13 | 47146 |
| 2023-12-21 | 14.24 | $13.90 | 50104 |
| 2023-12-20 | 14.27 | $13.87 | 65200 |
| 2023-12-19 | 14.32 | $14.11 | 50200 |
| 2023-12-18 | 14.34 | $14.11 | 62810 |
| 2023-12-15 | 14.36 | $14.02 | 259102 |
| 2023-12-14 | 14.40 | $14.41 | 74904 |
| 2023-12-13 | 14.40 | $14.76 | 106132 |
| 2023-12-12 | 14.36 | $14.53 | 23521 |
| 2023-12-11 | 14.34 | $14.48 | 33500 |
| 2023-12-08 | 14.33 | $14.46 | 30639 |
| 2023-12-07 | 14.31 | $14.43 | 29846 |
| 2023-12-06 | 14.30 | $14.29 | 32400 |
| 2023-12-05 | 14.30 | $14.29 | 41314 |
| 2023-12-04 | 14.30 | $14.46 | 38636 |
| 2023-12-01 | 14.28 | $14.24 | 61800 |
| 2023-11-30 | 14.29 | $14.23 | 41011 |
| 2023-11-29 | 14.30 | $14.18 | 21730 |
| 2023-11-28 | 14.31 | $14.20 | 29200 |
| 2023-11-27 | 14.32 | $14.41 | 28200 |
| 2023-11-24 | 14.31 | $14.41 | 17600 |
| 2023-11-22 | 14.30 | $14.21 | 25600 |
| 2023-11-21 | 14.31 | $14.10 | 22835 |
| 2023-11-20 | 14.33 | $14.17 | 21800 |
| 2023-11-17 | 14.35 | $14.14 | 39800 |
| 2023-11-16 | 14.37 | $14.28 | 18500 |
| 2023-11-15 | 14.38 | $14.31 | 86661 |
| 2023-11-14 | 14.39 | $14.68 | 42200 |
| 2023-11-13 | 14.35 | $14.38 | 17113 |
| 2023-11-10 | 14.35 | $14.42 | 19500 |
| 2023-11-09 | 14.34 | $14.32 | 21142 |
| 2023-11-08 | 14.35 | $14.46 | 20728 |
| 2023-11-07 | 14.33 | $14.37 | 20000 |
| 2023-11-06 | 14.33 | $14.50 | 14844 |
| 2023-11-03 | 14.31 | $14.57 | 29200 |
| 2023-11-02 | 14.29 | $14.43 | 20400 |
| 2023-11-01 | 14.27 | $14.16 | 16200 |
| 2023-10-31 | 14.28 | $14.12 | 18700 |
| 2023-10-30 | 14.30 | $14.28 | 22000 |
| 2023-10-27 | 14.30 | $14.12 | 17221 |
| 2023-10-26 | 14.32 | $14.47 | 22017 |
| 2023-10-25 | 14.31 | $14.23 | 18417 |
| 2023-10-24 | 14.31 | $14.12 | 26200 |
| 2023-10-23 | 14.33 | $14.03 | 22410 |
| 2023-10-20 | 14.37 | $14.14 | 35200 |
| 2023-10-19 | 14.39 | $14.21 | 15400 |
| 2023-10-18 | 14.41 | $14.35 | 23600 |
| 2023-10-17 | 14.41 | $14.80 | 37310 |
| 2023-10-16 | 14.37 | $14.34 | 58600 |
| 2023-10-13 | 14.38 | $14.12 | 21100 |
| 2023-10-12 | 14.41 | $14.14 | 26600 |
| 2023-10-11 | 14.43 | $14.15 | 20024 |
| 2023-10-10 | 14.46 | $14.34 | 20726 |
| 2023-10-09 | 14.48 | $14.46 | 31400 |
| 2023-10-06 | 14.48 | $14.40 | 13914 |
| 2023-10-05 | 14.49 | $14.35 | 42611 |
| 2023-10-04 | 14.50 | $14.17 | 32000 |
| 2023-10-03 | 14.53 | $13.93 | 26429 |
| 2023-10-02 | 14.60 | $14.07 | 28400 |
| 2023-09-29 | 14.65 | $14.26 | 33110 |
| 2023-09-28 | 14.70 | $14.37 | 17321 |
| 2023-09-27 | 14.73 | $14.44 | 23200 |
| 2023-09-26 | 14.76 | $14.59 | 17900 |
| 2023-09-25 | 14.78 | $14.90 | 26800 |
| 2023-09-22 | 14.76 | $14.96 | 15735 |
| 2023-09-21 | 14.74 | $15.06 | 23300 |
| 2023-09-20 | 14.71 | $15.00 | 21200 |
| 2023-09-19 | 14.68 | $15.06 | 28600 |
| 2023-09-18 | 14.64 | $15.09 | 41221 |
| 2023-09-15 | 14.59 | $14.86 | 188104 |
| 2023-09-14 | 14.57 | $14.60 | 20100 |
| 2023-09-13 | 14.56 | $14.48 | 15807 |
| 2023-09-12 | 14.57 | $14.44 | 28108 |
| 2023-09-11 | 14.58 | $14.28 | 23900 |
| 2023-09-08 | 14.62 | $14.43 | 14500 |
| 2023-09-07 | 14.64 | $14.51 | 62035 |
| 2023-09-06 | 14.65 | $14.58 | 23023 |
| 2023-09-05 | 14.66 | $14.54 | 23733 |
| 2023-09-01 | 14.67 | $14.75 | 34200 |
| 2023-08-31 | 14.66 | $14.61 | 29700 |
| 2023-08-30 | 14.66 | $14.58 | 27600 |
| 2023-08-29 | 14.67 | $14.57 | 30714 |
| 2023-08-28 | 14.68 | $14.64 | 20900 |
| 2023-08-25 | 14.69 | $14.64 | 14707 |
| 2023-08-24 | 14.69 | $14.64 | 31300 |
| 2023-08-23 | 14.70 | $14.51 | 23726 |
| 2023-08-22 | 14.72 | $14.35 | 40800 |
| 2023-08-21 | 14.76 | $14.70 | 22333 |
| 2023-08-18 | 14.77 | $14.80 | 33543 |
| 2023-08-17 | 14.76 | $14.87 | 30000 |
| 2023-08-16 | 14.75 | $14.70 | 23700 |
| 2023-08-15 | 14.76 | $14.86 | 48100 |
| 2023-08-14 | 14.74 | $14.69 | 28237 |
| 2023-08-11 | 14.75 | $14.69 | 71100 |
| 2023-08-10 | 14.76 | $14.65 | 25912 |
| 2023-08-09 | 14.77 | $14.76 | 40034 |
| 2023-08-08 | 14.77 | $14.87 | 26421 |
| 2023-08-07 | 14.76 | $14.94 | 27309 |
| 2023-08-04 | 14.74 | $14.83 | 23300 |
| 2023-08-03 | 14.73 | $14.99 | 27829 |
| 2023-08-02 | 14.70 | $14.87 | 38423 |
| 2023-08-01 | 14.68 | $14.64 | 30941 |
| 2023-07-31 | 14.69 | $14.57 | 18021 |
| 2023-07-28 | 14.70 | $14.89 | 22614 |
| 2023-07-27 | 14.68 | $15.06 | 30900 |
| 2023-07-26 | 14.64 | $15.02 | 22427 |
| 2023-07-25 | 14.60 | $14.96 | 20402 |
| 2023-07-24 | 14.56 | $14.93 | 17100 |
| 2023-07-21 | 14.52 | $14.53 | 38229 |
| 2023-07-20 | 14.52 | $14.67 | 17409 |
| 2023-07-19 | 14.51 | $14.54 | 29210 |
| 2023-07-18 | 14.50 | $14.39 | 14200 |
| 2023-07-17 | 14.52 | $14.35 | 26100 |
| 2023-07-14 | 14.53 | $14.21 | 36300 |
| 2023-07-13 | 14.57 | $14.31 | 24323 |
| 2023-07-12 | 14.60 | $14.36 | 18200 |
| 2023-07-11 | 14.62 | $14.26 | 23400 |
| 2023-07-10 | 14.66 | $14.36 | 24200 |
| 2023-07-07 | 14.69 | $14.46 | 57500 |
| 2023-07-06 | 14.71 | $14.38 | 16335 |
| 2023-07-05 | 14.75 | $14.47 | 26540 |
| 2023-07-03 | 14.78 | $14.51 | 15021 |
| 2023-06-30 | 14.81 | $14.43 | 30700 |
| 2023-06-29 | 14.85 | $14.51 | 25300 |
| 2023-06-28 | 14.88 | $14.29 | 22622 |
| 2023-06-27 | 14.94 | $14.49 | 24811 |
| 2023-06-26 | 14.99 | $14.68 | 25200 |
| 2023-06-23 | 15.02 | $14.63 | 125304 |
| 2023-06-22 | 15.07 | $14.79 | 35801 |
| 2023-06-21 | 15.09 | $14.93 | 33800 |
| 2023-06-20 | 15.11 | $15.15 | 33838 |
| 2023-06-16 | 15.11 | $15.28 | 72714 |
| 2023-06-15 | 15.09 | $15.34 | 29800 |
| 2023-06-14 | 15.06 | $15.43 | 61249 |
| 2023-06-13 | 15.02 | $15.58 | 38313 |
| 2023-06-12 | 14.97 | $15.35 | 42400 |
| 2023-06-09 | 14.93 | $15.59 | 45139 |
| 2023-06-08 | 14.86 | $15.74 | 23100 |
| 2023-06-07 | 14.76 | $15.58 | 53149 |
| 2023-06-06 | 14.68 | $15.13 | 33000 |
| 2023-06-05 | 14.63 | $14.67 | 21000 |
| 2023-06-02 | 14.62 | $14.95 | 44907 |
| 2023-06-01 | 14.59 | $14.58 | 27300 |
| 2023-05-31 | 14.59 | $14.38 | 70820 |
| 2023-05-30 | 14.61 | $14.69 | 22300 |
| 2023-05-26 | 14.60 | $14.63 | 12500 |
| 2023-05-25 | 14.60 | $14.64 | 25400 |
| 2023-05-24 | 14.60 | $14.85 | 46400 |
| 2023-05-23 | 14.57 | $14.82 | 37000 |
| 2023-05-22 | 14.54 | $14.84 | 35633 |
| 2023-05-19 | 14.51 | $14.46 | 50311 |
| 2023-05-18 | 14.52 | $14.82 | 35740 |
| 2023-05-17 | 14.49 | $14.69 | 29800 |
| 2023-05-16 | 14.47 | $14.43 | 30200 |
| 2023-05-15 | 14.47 | $14.42 | 31600 |
| 2023-05-12 | 14.47 | $14.35 | 29222 |
| 2023-05-11 | 14.49 | $14.13 | 46600 |
| 2023-05-10 | 14.53 | $14.11 | 43308 |
| 2023-05-09 | 14.57 | $14.23 | 31533 |
| 2023-05-08 | 14.60 | $14.30 | 17100 |
| 2023-05-05 | 14.64 | $14.48 | 24600 |
| 2023-05-04 | 14.65 | $14.28 | 30300 |
| 2023-05-03 | 14.69 | $14.52 | 39717 |
| 2023-05-02 | 14.71 | $14.25 | 32731 |
| 2023-05-01 | 14.76 | $14.31 | 15936 |
| 2023-04-28 | 14.81 | $14.08 | 43800 |
| 2023-04-27 | 14.88 | $14.80 | 18600 |
| 2023-04-26 | 14.89 | $14.51 | 33116 |
| 2023-04-25 | 14.93 | $14.82 | 27700 |
| 2023-04-24 | 14.94 | $14.72 | 16300 |
| 2023-04-21 | 14.97 | $14.82 | 29400 |
| 2023-04-20 | 14.98 | $15.06 | 23144 |
| 2023-04-19 | 14.97 | $14.77 | 19132 |
| 2023-04-18 | 15.00 | $14.79 | 21226 |
| 2023-04-17 | 15.02 | $14.71 | 19946 |
| 2023-04-14 | 15.05 | $14.64 | 28700 |
| 2023-04-13 | 15.09 | $15.02 | 32948 |
| 2023-04-12 | 15.10 | $15.24 | 21100 |
| 2023-04-11 | 15.09 | $15.29 | 28400 |
| 2023-04-10 | 15.06 | $15.26 | 29800 |
| 2023-04-06 | 15.04 | $15.09 | 21500 |
| 2023-04-05 | 15.04 | $15.03 | 26039 |
| 2023-04-04 | 15.04 | $15.10 | 30000 |
| 2023-04-03 | 15.03 | $15.33 | 50700 |
| 2023-03-31 | 15.00 | $15.28 | 74749 |
| 2023-03-30 | 14.97 | $15.12 | 45531 |
| 2023-03-29 | 14.96 | $15.16 | 46300 |
| 2023-03-28 | 14.94 | $15.18 | 48037 |
| 2023-03-27 | 14.91 | $15.12 | 58800 |
| 2023-03-24 | 14.89 | $14.91 | 67800 |
| 2023-03-23 | 14.89 | $14.51 | 40400 |
| 2023-03-22 | 14.92 | $14.71 | 44700 |
| 2023-03-21 | 14.95 | $14.94 | 74231 |
| 2023-03-20 | 14.95 | $14.94 | 50526 |
| 2023-03-17 | 14.95 | $14.74 | 185000 |
| 2023-03-16 | 14.97 | $14.73 | 49800 |
| 2023-03-15 | 15.00 | $14.42 | 52032 |
| 2023-03-14 | 15.06 | $14.75 | 73000 |
| 2023-03-13 | 15.09 | $14.43 | 59200 |
| 2023-03-10 | 15.16 | $14.64 | 38800 |
| 2023-03-09 | 15.21 | $15.02 | 42600 |
| 2023-03-08 | 15.23 | $15.10 | 35887 |
| 2023-03-07 | 15.25 | $15.23 | 45100 |
| 2023-03-06 | 15.25 | $15.13 | 117395 |
| 2023-03-03 | 15.26 | $15.40 | 31406 |
| 2023-03-02 | 15.25 | $15.37 | 30200 |
| 2023-03-01 | 15.24 | $15.47 | 32100 |
| 2023-02-28 | 15.21 | $15.37 | 77902 |
| 2023-02-27 | 15.19 | $15.42 | 26112 |
| 2023-02-24 | 15.17 | $15.34 | 83700 |
| 2023-02-23 | 15.15 | $15.13 | 126642 |
| 2023-02-22 | 15.15 | $15.02 | 41227 |
| 2023-02-21 | 15.17 | $15.15 | 38847 |
| 2023-02-17 | 15.17 | $15.24 | 65600 |
| 2023-02-16 | 15.16 | $15.29 | 36837 |
| 2023-02-15 | 15.15 | $15.14 | 60100 |
| 2023-02-14 | 15.15 | $15.14 | 22300 |
| 2023-02-13 | 15.15 | $15.23 | 35327 |
| 2023-02-10 | 15.14 | $15.11 | 21600 |
| 2023-02-09 | 15.15 | $15.26 | 23400 |
| 2023-02-08 | 15.13 | $15.30 | 24800 |
| 2023-02-07 | 15.12 | $15.35 | 21100 |
| 2023-02-06 | 15.09 | $15.46 | 21500 |
| 2023-02-03 | 15.05 | $15.39 | 24600 |
| 2023-02-02 | 15.02 | $15.29 | 27127 |
| 2023-02-01 | 14.99 | $15.22 | 58937 |
| 2023-01-31 | 14.97 | $15.18 | 27500 |
| 2023-01-30 | 14.94 | $15.17 | 26100 |
| 2023-01-27 | 14.92 | $15.11 | 28700 |
| 2023-01-26 | 14.90 | $15.15 | 17809 |
| 2023-01-25 | 14.87 | $15.17 | 27421 |
| 2023-01-24 | 14.84 | $15.19 | 28302 |
| 2023-01-23 | 14.80 | $15.15 | 24400 |
| 2023-01-20 | 14.77 | $15.22 | 31501 |
| 2023-01-19 | 14.72 | $15.15 | 16800 |
| 2023-01-18 | 14.67 | $15.16 | 21837 |
| 2023-01-17 | 14.62 | $15.07 | 30500 |
| 2023-01-13 | 14.58 | $15.21 | 26543 |
| 2023-01-12 | 14.51 | $14.94 | 17740 |
| 2023-01-11 | 14.46 | $14.78 | 41038 |
| 2023-01-10 | 14.43 | $14.51 | 24100 |
| 2023-01-09 | 14.42 | $14.36 | 31000 |
| 2023-01-06 | 14.43 | $14.91 | 30900 |
| 2023-01-05 | 14.38 | $14.38 | 20708 |
| 2023-01-04 | 14.38 | $14.43 | 28600 |
| 2023-01-03 | 14.37 | $14.38 | 40017 |
| 2022-12-30 | 14.37 | $14.20 | 26331 |
| 2022-12-29 | 14.39 | $14.48 | 27315 |
| 2022-12-28 | 14.38 | $14.43 | 35830 |
| 2022-12-27 | 14.38 | $14.36 | 27730 |
| 2022-12-23 | 14.38 | $14.37 | 29927 |
| 2022-12-22 | 14.38 | $14.21 | 37100 |
| 2022-12-21 | 14.40 | $14.30 | 34902 |
| 2022-12-20 | 14.41 | $13.94 | 31409 |
| 2022-12-19 | 14.46 | $13.93 | 33600 |
| 2022-12-16 | 14.51 | $13.95 | 143427 |
| 2022-12-15 | 14.57 | $13.62 | 53412 |
| 2022-12-14 | 14.67 | $14.09 | 55800 |
| 2022-12-13 | 14.73 | $14.28 | 95003 |
| 2022-12-12 | 14.78 | $14.28 | 65117 |
| 2022-12-09 | 14.83 | $14.34 | 33900 |
| 2022-12-08 | 14.89 | $14.54 | 25447 |
| 2022-12-07 | 14.92 | $14.43 | 41800 |
| 2022-12-06 | 14.98 | $14.97 | 126636 |
| 2022-12-05 | 14.98 | $14.82 | 69500 |
| 2022-12-02 | 14.99 | $14.75 | 46640 |
| 2022-12-01 | 15.02 | $14.78 | 36834 |
| 2022-11-30 | 15.04 | $14.87 | 149103 |
| 2022-11-29 | 15.06 | $14.93 | 29200 |
| 2022-11-28 | 15.07 | $14.95 | 37500 |
| 2022-11-25 | 15.09 | $15.24 | 9800 |
| 2022-11-23 | 15.07 | $15.16 | 19300 |
| 2022-11-22 | 15.06 | $15.22 | 45500 |
| 2022-11-21 | 15.05 | $15.35 | 45000 |
| 2022-11-18 | 15.01 | $15.24 | 53300 |
| 2022-11-17 | 14.99 | $15.29 | 51900 |
| 2022-11-16 | 14.96 | $15.33 | 52700 |
| 2022-11-15 | 14.92 | $15.32 | 56114 |
| 2022-11-14 | 14.88 | $15.13 | 103300 |
| 2022-11-11 | 14.85 | $15.28 | 41300 |
| 2022-11-10 | 14.80 | $15.44 | 59400 |
| 2022-11-09 | 14.74 | $15.32 | 71100 |
| 2022-11-08 | 14.68 | $15.46 | 55100 |
| 2022-11-07 | 14.59 | $15.51 | 77127 |
| 2022-11-04 | 14.50 | $15.00 | 53100 |
| 2022-11-03 | 14.45 | $14.83 | 28800 |
| 2022-11-02 | 14.40 | $14.61 | 63739 |
| 2022-11-01 | 14.38 | $14.71 | 49800 |
| 2022-10-31 | 14.35 | $14.64 | 47400 |
| 2022-10-28 | 14.32 | $14.72 | 49508 |
| 2022-10-27 | 14.28 | $14.40 | 56809 |
| 2022-10-26 | 14.26 | $14.82 | 46126 |
| 2022-10-25 | 14.20 | $14.84 | 45109 |
| 2022-10-24 | 14.14 | $14.79 | 61000 |
| 2022-10-21 | 14.07 | $14.61 | 66341 |
| 2022-10-20 | 14.01 | $14.14 | 37300 |
| 2022-10-19 | 14.00 | $14.36 | 40800 |
| 2022-10-18 | 13.96 | $14.37 | 39241 |
| 2022-10-17 | 13.92 | $14.40 | 40000 |
| 2022-10-14 | 13.87 | $14.21 | 40200 |
| 2022-10-13 | 13.83 | $14.20 | 57500 |
| 2022-10-12 | 13.79 | $13.65 | 56540 |
| 2022-10-11 | 13.80 | $13.61 | 56521 |
| 2022-10-10 | 13.82 | $13.33 | 33110 |
| 2022-10-07 | 13.88 | $13.15 | 34406 |
| 2022-10-06 | 13.95 | $13.45 | 60829 |
| 2022-10-05 | 14.01 | $13.59 | 42300 |
| 2022-10-04 | 14.05 | $13.78 | 46738 |
| 2022-10-03 | 14.08 | $13.50 | 86900 |
| 2022-09-30 | 14.14 | $13.49 | 101900 |
| 2022-09-29 | 14.21 | $13.83 | 44911 |
| 2022-09-28 | 14.25 | $13.75 | 56930 |
| 2022-09-27 | 14.30 | $13.74 | 59600 |
| 2022-09-26 | 14.36 | $13.75 | 77041 |
| 2022-09-23 | 14.42 | $13.85 | 85000 |
| 2022-09-22 | 14.48 | $14.01 | 77527 |
| 2022-09-21 | 14.53 | $14.13 | 119000 |
| 2022-09-20 | 14.58 | $14.28 | 75911 |
| 2022-09-19 | 14.61 | $14.52 | 54833 |
| 2022-09-16 | 14.62 | $14.26 | 101937 |
| 2022-09-15 | 14.65 | $14.25 | 61020 |
| 2022-09-14 | 14.70 | $14.49 | 149700 |
| 2022-09-13 | 14.72 | $14.31 | 89200 |
| 2022-09-12 | 14.76 | $14.57 | 72141 |
| 2022-09-09 | 14.78 | $14.64 | 57800 |
| 2022-09-08 | 14.80 | $14.53 | 53100 |
| 2022-09-07 | 14.82 | $14.61 | 76200 |
| 2022-09-06 | 14.85 | $14.30 | 99699 |
| 2022-09-02 | 14.90 | $14.40 | 58333 |
| 2022-09-01 | 14.96 | $14.37 | 107305 |
| 2022-08-31 | 15.02 | $14.52 | 93200 |
| 2022-08-30 | 15.07 | $14.59 | 60400 |
| 2022-08-29 | 15.12 | $14.75 | 61400 |
| 2022-08-26 | 15.16 | $14.92 | 70100 |
| 2022-08-25 | 15.19 | $15.04 | 58000 |
| 2022-08-24 | 15.20 | $14.95 | 60600 |
| 2022-08-23 | 15.23 | $14.97 | 54000 |
| 2022-08-22 | 15.25 | $15.23 | 63700 |
| 2022-08-19 | 15.26 | $15.51 | 78700 |
| 2022-08-18 | 15.23 | $15.41 | 73238 |
| 2022-08-17 | 15.21 | $15.53 | 79100 |
| 2022-08-16 | 15.18 | $15.36 | 68635 |
| 2022-08-15 | 15.16 | $15.29 | 104500 |
| 2022-08-12 | 15.14 | $15.10 | 119739 |
| 2022-08-11 | 15.15 | $14.79 | 86100 |
| 2022-08-10 | 15.19 | $14.74 | 82300 |
| 2022-08-09 | 15.23 | $14.73 | 110800 |
| 2022-08-08 | 15.29 | $14.60 | 121348 |
| 2022-08-05 | 15.36 | $14.47 | 115800 |
| 2022-08-04 | 15.45 | $14.36 | 160148 |
| 2022-08-03 | 15.57 | $14.43 | 155746 |
| 2022-08-02 | 15.69 | $14.45 | 202635 |
| 2022-08-01 | 15.82 | $14.23 | 232022 |
| 2022-07-29 | 15.98 | $14.16 | 134121 |
| 2022-07-28 | 16.17 | $14.65 | 307110 |
| 2022-07-27 | 16.33 | $16.32 | 129900 |
| 2022-07-26 | 16.34 | $16.14 | 175441 |
| 2022-07-25 | 16.36 | $16.11 | 153600 |
| 2022-07-22 | 16.38 | $16.06 | 129600 |
| 2022-07-21 | 16.42 | $16.42 | 92900 |
| 2022-07-20 | 16.42 | $16.22 | 102800 |
| 2022-07-19 | 16.44 | $16.42 | 100400 |
| 2022-07-18 | 16.44 | $16.08 | 68402 |
| 2022-07-15 | 16.48 | $16.12 | 98743 |
| 2022-07-14 | 16.51 | $16.17 | 115200 |
| 2022-07-13 | 16.55 | $16.54 | 81900 |
| 2022-07-12 | 16.55 | $16.62 | 91902 |
| 2022-07-11 | 16.54 | $16.92 | 118323 |
| 2022-07-08 | 16.50 | $16.76 | 123500 |
| 2022-07-07 | 16.48 | $16.61 | 123133 |
| 2022-07-06 | 16.46 | $16.82 | 113317 |
| 2022-07-05 | 16.43 | $16.87 | 106600 |
| 2022-07-01 | 16.38 | $17.12 | 119200 |
| 2022-06-30 | 16.30 | $17.05 | 125800 |
| 2022-06-29 | 16.22 | $16.82 | 101400 |
| 2022-06-28 | 16.16 | $16.78 | 151204 |
| 2022-06-27 | 16.10 | $16.41 | 358900 |
| 2022-06-24 | 16.06 | $16.89 | 302800 |
| 2022-06-23 | 15.98 | $16.24 | 157600 |
| 2022-06-22 | 15.95 | $16.14 | 58000 |
| 2022-06-21 | 15.93 | $16.11 | 145500 |
| 2022-06-17 | 15.91 | $15.94 | 107600 |
| 2022-06-16 | 15.90 | $15.89 | 109543 |
| 2022-06-15 | 15.91 | $16.24 | 137300 |
| 2022-06-14 | 15.87 | $16.24 | 132000 |
| 2022-06-13 | 15.83 | $16.04 | 104604 |
| 2022-06-10 | 15.81 | $16.09 | 97600 |
| 2022-06-09 | 15.78 | $16.38 | 100262 |
| 2022-06-08 | 15.72 | $16.11 | 73794 |
| 2022-06-07 | 15.68 | $16.45 | 88900 |
| 2022-06-06 | 15.59 | $16.47 | 170200 |
| 2022-06-03 | 15.50 | $16.17 | 85214 |
| 2022-06-02 | 15.43 | $16.08 | 98000 |
| 2022-06-01 | 15.36 | $16.27 | 151608 |
| 2022-05-31 | 15.27 | $16.18 | 152000 |
| 2022-05-27 | 15.17 | $15.99 | 173600 |
| 2022-05-26 | 15.09 | $15.93 | 40900 |
| 2022-05-25 | 15.00 | $15.68 | 83716 |
| 2022-05-24 | 14.93 | $15.90 | 112702 |
| 2022-05-23 | 14.82 | $15.66 | 61500 |
| 2022-05-20 | 14.74 | $15.63 | 89235 |
| 2022-05-19 | 14.64 | $15.51 | 114226 |
| 2022-05-18 | 14.55 | $15.55 | 59730 |
| 2022-05-17 | 14.44 | $15.58 | 69733 |
| 2022-05-16 | 14.32 | $15.39 | 101407 |
| 2022-05-13 | 14.21 | $15.03 | 63900 |
| 2022-05-12 | 14.13 | $15.14 | 65900 |
| 2022-05-11 | 14.02 | $15.02 | 88746 |
| 2022-05-10 | 13.91 | $14.69 | 61500 |
| 2022-05-09 | 13.83 | $14.64 | 90200 |
| 2022-05-06 | 13.75 | $14.53 | 69318 |
| 2022-05-05 | 13.67 | $14.27 | 46605 |
| 2022-05-04 | 13.60 | $14.08 | 27530 |
| 2022-05-03 | 13.55 | $13.71 | 46705 |
| 2022-05-02 | 13.53 | $13.67 | 96811 |
| 2022-04-29 | 13.52 | $13.53 | 96000 |
| 2022-04-28 | 13.52 | $13.89 | 43600 |
| 2022-04-27 | 13.48 | $13.62 | 37900 |
| 2022-04-26 | 13.47 | $13.58 | 51400 |
| 2022-04-25 | 13.45 | $13.63 | 48706 |
| 2022-04-22 | 13.44 | $13.60 | 38303 |
| 2022-04-21 | 13.42 | $13.51 | 39800 |
| 2022-04-20 | 13.41 | $13.52 | 26400 |
| 2022-04-19 | 13.40 | $13.29 | 210722 |
| 2022-04-18 | 13.41 | $13.24 | 29800 |
| 2022-04-14 | 13.43 | $13.28 | 27200 |
| 2022-04-13 | 13.44 | $13.30 | 27400 |
| 2022-04-12 | 13.46 | $13.32 | 33200 |
| 2022-04-11 | 13.47 | $13.43 | 31443 |
| 2022-04-08 | 13.47 | $13.30 | 31600 |
| 2022-04-07 | 13.49 | $13.38 | 28536 |
| 2022-04-06 | 13.50 | $13.40 | 39500 |
| 2022-04-05 | 13.52 | $13.31 | 45247 |
| 2022-04-04 | 13.54 | $13.39 | 43602 |
| 2022-04-01 | 13.55 | $13.54 | 142747 |
| 2022-03-31 | 13.55 | $13.41 | 39400 |
| 2022-03-30 | 13.57 | $13.50 | 32804 |
| 2022-03-29 | 13.58 | $13.68 | 49500 |
| 2022-03-28 | 13.57 | $13.63 | 27427 |
| 2022-03-25 | 13.56 | $13.57 | 93900 |
| 2022-03-24 | 13.56 | $13.22 | 124620 |
| 2022-03-23 | 13.59 | $13.13 | 131308 |
| 2022-03-22 | 13.64 | $13.47 | 65200 |
| 2022-03-21 | 13.66 | $13.53 | 50504 |
| 2022-03-18 | 13.67 | $13.47 | 117300 |
| 2022-03-17 | 13.69 | $13.59 | 82010 |
| 2022-03-16 | 13.71 | $13.61 | 47326 |
| 2022-03-15 | 13.72 | $13.52 | 41807 |
| 2022-03-14 | 13.74 | $13.59 | 29100 |
| 2022-03-11 | 13.75 | $13.39 | 70100 |
| 2022-03-10 | 13.79 | $13.50 | 57912 |
| 2022-03-09 | 13.82 | $13.56 | 37428 |
| 2022-03-08 | 13.85 | $13.48 | 137442 |
| 2022-03-07 | 13.89 | $13.78 | 91900 |
| 2022-03-04 | 13.90 | $13.55 | 47000 |
| 2022-03-03 | 13.93 | $13.82 | 35600 |
| 2022-03-02 | 13.94 | $13.77 | 51800 |
| 2022-03-01 | 13.96 | $13.37 | 58800 |
| 2022-02-28 | 14.03 | $13.66 | 48513 |
| 2022-02-25 | 14.06 | $13.94 | 68741 |
| 2022-02-24 | 14.08 | $13.44 | 64430 |
| 2022-02-23 | 14.14 | $13.50 | 63718 |
| 2022-02-22 | 14.21 | $13.78 | 53400 |
| 2022-02-18 | 14.26 | $14.24 | 103431 |
| 2022-02-17 | 14.26 | $14.55 | 39644 |
| 2022-02-16 | 14.23 | $14.65 | 44825 |
| 2022-02-15 | 14.18 | $14.49 | 54000 |
| 2022-02-14 | 14.15 | $14.15 | 44515 |
| 2022-02-11 | 14.15 | $13.83 | 26546 |
| 2022-02-10 | 14.19 | $13.90 | 39837 |
| 2022-02-09 | 14.22 | $13.98 | 26600 |
| 2022-02-08 | 14.24 | $14.15 | 36900 |
| 2022-02-07 | 14.25 | $14.04 | 15700 |
| 2022-02-04 | 14.27 | $14.08 | 46730 |
| 2022-02-03 | 14.29 | $14.05 | 19940 |
| 2022-02-02 | 14.32 | $14.13 | 27800 |
| 2022-02-01 | 14.34 | $14.01 | 43100 |
| 2022-01-31 | 14.37 | $14.35 | 53200 |
| 2022-01-28 | 14.38 | $14.36 | 44800 |
| 2022-01-27 | 14.38 | $14.26 | 30728 |
| 2022-01-26 | 14.39 | $14.33 | 30500 |
| 2022-01-25 | 14.40 | $14.39 | 31448 |
| 2022-01-24 | 14.40 | $14.68 | 37300 |
| 2022-01-21 | 14.37 | $14.35 | 46600 |
| 2022-01-20 | 14.37 | $14.19 | 58516 |
| 2022-01-19 | 14.39 | $14.25 | 21300 |
| 2022-01-18 | 14.40 | $14.35 | 23711 |
| 2022-01-14 | 14.41 | $14.63 | 33823 |
| 2022-01-13 | 14.38 | $14.55 | 13117 |
| 2022-01-12 | 14.37 | $14.56 | 33228 |
| 2022-01-11 | 14.35 | $14.60 | 23000 |
| 2022-01-10 | 14.32 | $14.70 | 29200 |
| 2022-01-07 | 14.28 | $14.76 | 36923 |
| 2022-01-06 | 14.23 | $14.44 | 72600 |
| 2022-01-05 | 14.21 | $14.26 | 22200 |
| 2022-01-04 | 14.20 | $14.25 | 23141 |
| 2022-01-03 | 14.20 | $14.32 | 26200 |
| 2021-12-31 | 14.18 | $14.29 | 18800 |
| 2021-12-30 | 14.17 | $14.11 | 18406 |
| 2021-12-29 | 14.18 | $14.24 | 27100 |
| 2021-12-28 | 14.17 | $14.20 | 30602 |
| 2021-12-27 | 14.17 | $14.21 | 49048 |
| 2021-12-23 | 14.16 | $14.24 | 35900 |
| 2021-12-22 | 14.15 | $14.33 | 44720 |
| 2021-12-21 | 14.14 | $14.18 | 26900 |
| 2021-12-20 | 14.13 | $14.11 | 77500 |
| 2021-12-17 | 14.13 | $13.99 | 63400 |
| 2021-12-16 | 14.15 | $14.36 | 50835 |
| 2021-12-15 | 14.13 | $14.39 | 41639 |
| 2021-12-14 | 14.10 | $14.16 | 77349 |
| 2021-12-13 | 14.09 | $14.08 | 28300 |
| 2021-12-10 | 14.09 | $14.18 | 28444 |
| 2021-12-09 | 14.08 | $14.17 | 34200 |
| 2021-12-08 | 14.08 | $14.17 | 30200 |
| 2021-12-07 | 14.07 | $14.06 | 47132 |
| 2021-12-06 | 14.07 | $13.92 | 26700 |
| 2021-12-03 | 14.08 | $13.77 | 23210 |
| 2021-12-02 | 14.12 | $13.98 | 32809 |
| 2021-12-01 | 14.13 | $13.53 | 60400 |
| 2021-11-30 | 14.19 | $13.60 | 74400 |
| 2021-11-29 | 14.25 | $13.93 | 58100 |
| 2021-11-26 | 14.29 | $13.97 | 40237 |
| 2021-11-24 | 14.32 | $14.28 | 17500 |
| 2021-11-23 | 14.33 | $14.24 | 34108 |
| 2021-11-22 | 14.34 | $14.17 | 81500 |
| 2021-11-19 | 14.35 | $14.14 | 29827 |
| 2021-11-18 | 14.38 | $14.19 | 34338 |
| 2021-11-17 | 14.40 | $14.02 | 29620 |
| 2021-11-16 | 14.44 | $14.23 | 39626 |
| 2021-11-15 | 14.46 | $14.35 | 38935 |
| 2021-11-12 | 14.47 | $14.34 | 8622 |
| 2021-11-11 | 14.48 | $14.31 | 17100 |
| 2021-11-10 | 14.50 | $14.49 | 16939 |
| 2021-11-09 | 14.50 | $14.34 | 18300 |
| 2021-11-08 | 14.52 | $14.45 | 19400 |
| 2021-11-05 | 14.52 | $14.54 | 45900 |
| 2021-11-04 | 14.52 | $14.21 | 23900 |
| 2021-11-03 | 14.56 | $14.40 | 24200 |
| 2021-11-02 | 14.57 | $14.13 | 29900 |
| 2021-11-01 | 14.62 | $14.44 | 55100 |
| 2021-10-29 | 14.64 | $14.25 | 50048 |
| 2021-10-28 | 14.68 | $14.26 | 57914 |
| 2021-10-27 | 14.72 | $14.58 | 24237 |
| 2021-10-26 | 14.74 | $14.94 | 42446 |
| 2021-10-25 | 14.72 | $14.84 | 59933 |
| 2021-10-22 | 14.70 | $14.89 | 50102 |
| 2021-10-21 | 14.68 | $14.69 | 31800 |
| 2021-10-20 | 14.68 | $14.62 | 36200 |
| 2021-10-19 | 14.69 | $14.61 | 30200 |
| 2021-10-18 | 14.70 | $14.57 | 27704 |
| 2021-10-15 | 14.71 | $14.75 | 37802 |
| 2021-10-14 | 14.70 | $14.74 | 29300 |
| 2021-10-13 | 14.70 | $14.72 | 9145 |
| 2021-10-12 | 14.70 | $14.80 | 25900 |
| 2021-10-11 | 14.69 | $14.80 | 13600 |
| 2021-10-08 | 14.68 | $15.05 | 23300 |
| 2021-10-07 | 14.64 | $14.83 | 26320 |
| 2021-10-06 | 14.62 | $14.69 | 29413 |
| 2021-10-05 | 14.61 | $14.66 | 21712 |
| 2021-10-04 | 14.60 | $14.70 | 31800 |
| 2021-10-01 | 14.59 | $14.60 | 43928 |
| 2021-09-30 | 14.59 | $14.49 | 38900 |
| 2021-09-29 | 14.60 | $14.63 | 25700 |
| 2021-09-28 | 14.60 | $14.48 | 42800 |
| 2021-09-27 | 14.61 | $14.47 | 36525 |
| 2021-09-24 | 14.63 | $14.45 | 26800 |
| 2021-09-23 | 14.65 | $14.39 | 39440 |
| 2021-09-22 | 14.68 | $14.24 | 46111 |
| 2021-09-21 | 14.72 | $14.04 | 54832 |
| 2021-09-20 | 14.79 | $14.10 | 46135 |
| 2021-09-17 | 14.87 | $14.07 | 216000 |
| 2021-09-16 | 14.95 | $14.43 | 35330 |
| 2021-09-15 | 15.01 | $14.45 | 50900 |
| 2021-09-14 | 15.06 | $14.56 | 60141 |
| 2021-09-13 | 15.12 | $14.90 | 21123 |
| 2021-09-10 | 15.14 | $14.92 | 26900 |
| 2021-09-09 | 15.16 | $14.92 | 41235 |
| 2021-09-08 | 15.19 | $15.06 | 24700 |
| 2021-09-07 | 15.20 | $14.94 | 29528 |
| 2021-09-03 | 15.23 | $15.14 | 21619 |
| 2021-09-02 | 15.24 | $15.05 | 32638 |
| 2021-09-01 | 15.26 | $15.15 | 61440 |
| 2021-08-31 | 15.27 | $15.06 | 24901 |
| 2021-08-30 | 15.29 | $15.10 | 37942 |
| 2021-08-27 | 15.31 | $15.45 | 27427 |
| 2021-08-26 | 15.30 | $15.06 | 26400 |
| 2021-08-25 | 15.32 | $15.14 | 19400 |
| 2021-08-24 | 15.34 | $15.16 | 25316 |
| 2021-08-23 | 15.36 | $15.20 | 21700 |
| 2021-08-20 | 15.38 | $15.36 | 26200 |
| 2021-08-19 | 15.38 | $15.30 | 22219 |
| 2021-08-18 | 15.39 | $15.43 | 24900 |
| 2021-08-17 | 15.39 | $15.70 | 26748 |
| 2021-08-16 | 15.35 | $15.54 | 56604 |
| 2021-08-13 | 15.33 | $15.53 | 20800 |
| 2021-08-12 | 15.31 | $15.55 | 39124 |
| 2021-08-11 | 15.29 | $15.33 | 29403 |
| 2021-08-10 | 15.28 | $15.21 | 24300 |
| 2021-08-09 | 15.29 | $15.38 | 23900 |
| 2021-08-06 | 15.28 | $15.33 | 15000 |
| 2021-08-05 | 15.28 | $15.33 | 20612 |
| 2021-08-04 | 15.27 | $15.32 | 22900 |
| 2021-08-03 | 15.27 | $15.31 | 26922 |
| 2021-08-02 | 15.26 | $15.31 | 54939 |
| 2021-07-30 | 15.26 | $15.47 | 50142 |
| 2021-07-29 | 15.24 | $15.38 | 43715 |
| 2021-07-28 | 15.22 | $15.50 | 37121 |
| 2021-07-27 | 15.19 | $15.10 | 27247 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.68
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.72
Average
15.69
Maximum
20.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.68 | $18.76 | 107100 |
| 2026-07-23 | 18.68 | $18.44 | 119826 |
| 2026-07-22 | 18.71 | $18.17 | 75723 |
| 2026-07-21 | 18.77 | $18.57 | 71838 |
| 2026-07-20 | 18.78 | $18.61 | 54707 |
| 2026-07-17 | 18.78 | $18.71 | 76000 |
| 2026-07-16 | 18.77 | $18.62 | 81600 |
| 2026-07-15 | 18.76 | $18.02 | 145401 |
| 2026-07-14 | 18.80 | $18.76 | 200900 |
| 2026-07-13 | 18.77 | $19.14 | 155811 |
| 2026-07-10 | 18.69 | $18.87 | 130100 |
| 2026-07-09 | 18.63 | $18.88 | 198911 |
| 2026-07-08 | 18.57 | $18.99 | 163045 |
| 2026-07-07 | 18.48 | $19.24 | 92400 |
| 2026-07-06 | 18.36 | $19.07 | 97700 |
| 2026-07-02 | 18.25 | $19.29 | 107105 |
| 2026-07-01 | 18.10 | $19.24 | 120147 |
| 2026-06-30 | 17.95 | $18.86 | 116730 |
| 2026-06-29 | 17.82 | $18.83 | 156206 |
| 2026-06-26 | 17.68 | $18.71 | 819916 |
| 2026-06-25 | 17.56 | $18.05 | 165428 |
| 2026-06-24 | 17.48 | $18.27 | 141300 |
| 2026-06-23 | 17.39 | $18.11 | 283000 |
| 2026-06-22 | 17.30 | $17.50 | 143300 |
| 2026-06-18 | 17.27 | $17.49 | 208000 |
| 2026-06-17 | 17.25 | $17.53 | 135626 |
| 2026-06-16 | 17.22 | $17.46 | 94500 |
| 2026-06-15 | 17.19 | $17.34 | 80212 |
| 2026-06-12 | 17.18 | $17.61 | 92700 |
| 2026-06-11 | 17.14 | $17.47 | 133131 |
| 2026-06-10 | 17.10 | $17.48 | 116900 |
| 2026-06-09 | 17.07 | $17.11 | 79337 |
| 2026-06-08 | 17.07 | $17.08 | 87133 |
| 2026-06-05 | 17.07 | $17.24 | 97100 |
| 2026-06-04 | 17.06 | $16.72 | 95500 |
| 2026-06-03 | 17.10 | $16.54 | 176618 |
| 2026-06-02 | 17.16 | $16.98 | 119026 |
| 2026-06-01 | 17.17 | $16.92 | 185005 |
| 2026-05-29 | 17.18 | $16.97 | 162800 |
| 2026-05-28 | 17.19 | $17.07 | 137500 |
| 2026-05-27 | 17.19 | $17.06 | 112108 |
| 2026-05-26 | 17.19 | $17.36 | 144600 |
| 2026-05-22 | 17.17 | $17.34 | 87246 |
| 2026-05-21 | 17.16 | $17.56 | 110500 |
| 2026-05-20 | 17.12 | $17.44 | 79900 |
| 2026-05-19 | 17.09 | $17.40 | 103600 |
| 2026-05-18 | 17.07 | $17.33 | 109600 |
| 2026-05-15 | 17.06 | $17.08 | 162631 |
| 2026-05-14 | 17.07 | $17.18 | 98510 |
| 2026-05-13 | 17.08 | $17.01 | 134800 |
| 2026-05-12 | 17.10 | $16.92 | 124823 |
| 2026-05-11 | 17.13 | $17.14 | 120300 |
| 2026-05-08 | 17.14 | $17.21 | 104700 |
| 2026-05-07 | 17.15 | $17.22 | 193400 |
| 2026-05-06 | 17.16 | $16.58 | 102800 |
| 2026-05-05 | 17.23 | $16.53 | 114348 |
| 2026-05-04 | 17.31 | $16.32 | 143400 |
| 2026-05-01 | 17.41 | $16.41 | 179700 |
| 2026-04-30 | 17.51 | $16.82 | 179700 |
| 2026-04-29 | 17.57 | $17.63 | 96539 |
| 2026-04-28 | 17.55 | $18.00 | 117000 |
| 2026-04-27 | 17.49 | $17.74 | 71500 |
| 2026-04-24 | 17.45 | $17.73 | 78311 |
| 2026-04-23 | 17.41 | $17.74 | 54700 |
| 2026-04-22 | 17.37 | $17.40 | 73144 |
| 2026-04-21 | 17.36 | $17.52 | 81400 |
| 2026-04-20 | 17.33 | $17.65 | 88723 |
| 2026-04-17 | 17.29 | $17.85 | 108000 |
| 2026-04-16 | 17.22 | $17.28 | 67623 |
| 2026-04-15 | 17.21 | $17.20 | 100600 |
| 2026-04-14 | 17.21 | $17.15 | 115447 |
| 2026-04-13 | 17.21 | $17.30 | 101525 |
| 2026-04-10 | 17.19 | $17.30 | 94600 |
| 2026-04-09 | 17.17 | $17.53 | 93900 |
| 2026-04-08 | 17.13 | $17.45 | 130900 |
| 2026-04-07 | 17.09 | $17.12 | 122205 |
| 2026-04-06 | 17.08 | $17.24 | 87100 |
| 2026-04-02 | 17.06 | $17.26 | 82300 |
| 2026-04-01 | 17.04 | $16.98 | 111600 |
| 2026-03-31 | 17.05 | $17.18 | 139219 |
| 2026-03-30 | 17.04 | $17.14 | 97200 |
| 2026-03-27 | 17.05 | $16.83 | 66100 |
| 2026-03-26 | 17.08 | $17.16 | 116500 |
| 2026-03-25 | 17.09 | $17.02 | 81701 |
| 2026-03-24 | 17.11 | $17.25 | 130230 |
| 2026-03-23 | 17.11 | $17.21 | 105547 |
| 2026-03-20 | 17.11 | $16.87 | 257700 |
| 2026-03-19 | 17.15 | $16.89 | 116279 |
| 2026-03-18 | 17.19 | $16.85 | 129500 |
| 2026-03-17 | 17.24 | $17.31 | 201900 |
| 2026-03-16 | 17.26 | $16.98 | 365602 |
| 2026-03-13 | 17.32 | $16.97 | 124700 |
| 2026-03-12 | 17.38 | $16.75 | 100700 |
| 2026-03-11 | 17.48 | $16.69 | 117506 |
| 2026-03-10 | 17.59 | $16.94 | 107900 |
| 2026-03-09 | 17.68 | $16.99 | 169230 |
| 2026-03-06 | 17.78 | $17.52 | 94411 |
| 2026-03-05 | 17.84 | $17.59 | 100438 |
| 2026-03-04 | 17.90 | $17.79 | 83600 |
| 2026-03-03 | 17.94 | $17.74 | 101926 |
| 2026-03-02 | 17.99 | $17.69 | 84429 |
| 2026-02-27 | 18.06 | $17.62 | 107600 |
| 2026-02-26 | 18.13 | $17.70 | 117410 |
| 2026-02-25 | 18.20 | $17.69 | 85600 |
| 2026-02-24 | 18.27 | $17.44 | 174300 |
| 2026-02-23 | 18.37 | $17.04 | 192900 |
| 2026-02-20 | 18.51 | $17.39 | 251500 |
| 2026-02-19 | 18.63 | $17.56 | 197600 |
| 2026-02-18 | 18.73 | $18.61 | 98500 |
| 2026-02-17 | 18.74 | $18.94 | 133006 |
| 2026-02-13 | 18.72 | $18.70 | 120600 |
| 2026-02-12 | 18.73 | $18.67 | 122100 |
| 2026-02-11 | 18.74 | $18.66 | 65116 |
| 2026-02-10 | 18.76 | $18.75 | 78712 |
| 2026-02-09 | 18.77 | $18.68 | 171500 |
| 2026-02-06 | 18.80 | $18.98 | 124562 |
| 2026-02-05 | 18.80 | $19.16 | 105345 |
| 2026-02-04 | 18.79 | $18.93 | 84806 |
| 2026-02-03 | 18.80 | $18.80 | 119328 |
| 2026-02-02 | 18.83 | $18.94 | 177347 |
| 2026-01-30 | 18.85 | $18.67 | 146826 |
| 2026-01-29 | 18.90 | $18.45 | 86446 |
| 2026-01-28 | 18.98 | $18.16 | 80900 |
| 2026-01-27 | 19.09 | $18.17 | 97209 |
| 2026-01-26 | 19.22 | $18.51 | 113800 |
| 2026-01-23 | 19.32 | $18.31 | 75320 |
| 2026-01-22 | 19.44 | $18.83 | 152400 |
| 2026-01-21 | 19.53 | $18.57 | 130900 |
| 2026-01-20 | 19.65 | $19.05 | 164821 |
| 2026-01-16 | 19.73 | $19.45 | 94400 |
| 2026-01-15 | 19.78 | $19.58 | 119417 |
| 2026-01-14 | 19.82 | $19.47 | 110500 |
| 2026-01-13 | 19.88 | $19.29 | 100749 |
| 2026-01-12 | 19.96 | $19.85 | 89100 |
| 2026-01-09 | 19.99 | $19.79 | 123900 |
| 2026-01-08 | 20.03 | $20.20 | 112249 |
| 2026-01-07 | 20.02 | $19.78 | 129400 |
| 2026-01-06 | 20.06 | $19.63 | 158588 |
| 2026-01-05 | 20.11 | $19.38 | 96944 |
| 2026-01-02 | 20.18 | $19.43 | 84405 |
| 2025-12-31 | 20.25 | $19.98 | 67721 |
| 2025-12-30 | 20.27 | $20.05 | 65900 |
| 2025-12-29 | 20.28 | $20.16 | 117408 |
| 2025-12-26 | 20.28 | $20.12 | 73100 |
| 2025-12-24 | 20.28 | $20.24 | 36809 |
| 2025-12-23 | 20.27 | $20.15 | 87500 |
| 2025-12-22 | 20.28 | $20.25 | 117500 |
| 2025-12-19 | 20.26 | $20.53 | 150200 |
| 2025-12-18 | 20.22 | $20.95 | 86507 |
| 2025-12-17 | 20.13 | $20.71 | 77501 |
| 2025-12-16 | 20.06 | $20.63 | 102100 |
| 2025-12-15 | 19.99 | $20.55 | 124033 |
| 2025-12-12 | 19.93 | $20.36 | 161300 |
| 2025-12-11 | 19.89 | $20.24 | 120630 |
| 2025-12-10 | 19.85 | $20.09 | 194804 |
| 2025-12-09 | 19.82 | $19.85 | 113100 |
| 2025-12-08 | 19.82 | $19.52 | 113621 |
| 2025-12-05 | 19.85 | $19.37 | 95857 |
| 2025-12-04 | 19.89 | $19.63 | 128431 |
| 2025-12-03 | 19.90 | $19.93 | 110500 |
| 2025-12-02 | 19.88 | $19.87 | 111400 |
| 2025-12-01 | 19.86 | $20.06 | 166400 |
| 2025-11-28 | 19.81 | $20.13 | 65600 |
| 2025-11-26 | 19.75 | $20.50 | 139145 |
| 2025-11-25 | 19.64 | $20.10 | 127800 |
| 2025-11-24 | 19.57 | $19.87 | 99130 |
| 2025-11-21 | 19.52 | $19.75 | 97500 |
| 2025-11-20 | 19.47 | $19.50 | 134900 |
| 2025-11-19 | 19.45 | $19.53 | 127100 |
| 2025-11-18 | 19.42 | $19.90 | 92806 |
| 2025-11-17 | 19.36 | $19.78 | 120900 |
| 2025-11-14 | 19.30 | $19.98 | 141100 |
| 2025-11-13 | 19.22 | $19.89 | 124217 |
| 2025-11-12 | 19.15 | $19.78 | 92729 |
| 2025-11-11 | 19.09 | $19.73 | 86200 |
| 2025-11-10 | 19.03 | $19.45 | 89100 |
| 2025-11-07 | 18.99 | $19.24 | 113100 |
| 2025-11-06 | 18.97 | $19.03 | 91100 |
| 2025-11-05 | 18.97 | $19.26 | 157600 |
| 2025-11-04 | 18.95 | $18.83 | 116300 |
| 2025-11-03 | 18.98 | $18.50 | 139122 |
| 2025-10-31 | 19.04 | $18.75 | 105135 |
| 2025-10-30 | 19.08 | $18.38 | 125718 |
| 2025-10-29 | 19.16 | $18.59 | 110527 |
| 2025-10-28 | 19.23 | $18.98 | 94200 |
| 2025-10-27 | 19.26 | $19.27 | 111000 |
| 2025-10-24 | 19.26 | $19.11 | 81100 |
| 2025-10-23 | 19.27 | $19.31 | 151600 |
| 2025-10-22 | 19.27 | $19.34 | 96739 |
| 2025-10-21 | 19.26 | $19.31 | 106138 |
| 2025-10-20 | 19.26 | $19.15 | 74500 |
| 2025-10-17 | 19.27 | $19.17 | 155198 |
| 2025-10-16 | 19.28 | $19.21 | 164100 |
| 2025-10-15 | 19.29 | $19.40 | 147044 |
| 2025-10-14 | 19.28 | $19.44 | 140000 |
| 2025-10-13 | 19.26 | $18.84 | 166700 |
| 2025-10-10 | 19.30 | $19.07 | 97510 |
| 2025-10-09 | 19.33 | $19.18 | 92700 |
| 2025-10-08 | 19.34 | $19.49 | 92830 |
| 2025-10-07 | 19.32 | $19.67 | 101400 |
| 2025-10-06 | 19.29 | $19.46 | 99900 |
| 2025-10-03 | 19.27 | $19.31 | 98545 |
| 2025-10-02 | 19.27 | $19.20 | 117509 |
| 2025-10-01 | 19.27 | $19.25 | 151100 |
| 2025-09-30 | 19.27 | $19.39 | 156735 |
| 2025-09-29 | 19.25 | $19.22 | 128698 |
| 2025-09-26 | 19.24 | $19.44 | 123106 |
| 2025-09-25 | 19.20 | $18.98 | 90900 |
| 2025-09-24 | 19.20 | $19.12 | 95728 |
| 2025-09-23 | 19.17 | $19.25 | 93700 |
| 2025-09-22 | 19.13 | $19.36 | 140412 |
| 2025-09-19 | 19.06 | $19.33 | 477000 |
| 2025-09-18 | 19.00 | $19.51 | 100506 |
| 2025-09-17 | 18.90 | $19.15 | 101645 |
| 2025-09-16 | 18.83 | $19.04 | 102601 |
| 2025-09-15 | 18.76 | $19.24 | 215933 |
| 2025-09-12 | 18.66 | $19.48 | 128400 |
| 2025-09-11 | 18.53 | $19.72 | 118655 |
| 2025-09-10 | 18.37 | $19.10 | 168700 |
| 2025-09-09 | 18.26 | $19.28 | 150700 |
| 2025-09-08 | 18.12 | $19.29 | 200331 |
| 2025-09-05 | 17.97 | $18.86 | 146018 |
| 2025-09-04 | 17.85 | $19.47 | 295522 |
| 2025-09-03 | 17.66 | $18.39 | 187629 |
| 2025-09-02 | 17.57 | $18.35 | 271000 |
| 2025-08-29 | 17.48 | $17.89 | 112432 |
| 2025-08-28 | 17.42 | $17.67 | 107229 |
| 2025-08-27 | 17.38 | $17.56 | 90240 |
| 2025-08-26 | 17.35 | $17.41 | 118004 |
| 2025-08-25 | 17.34 | $17.41 | 77800 |
| 2025-08-22 | 17.32 | $17.59 | 106500 |
| 2025-08-21 | 17.29 | $17.52 | 82300 |
| 2025-08-20 | 17.27 | $17.55 | 110900 |
| 2025-08-19 | 17.24 | $17.39 | 118500 |
| 2025-08-18 | 17.24 | $17.11 | 109100 |
| 2025-08-15 | 17.27 | $17.38 | 435508 |
| 2025-08-14 | 17.28 | $17.51 | 115800 |
| 2025-08-13 | 17.28 | $17.63 | 133823 |
| 2025-08-12 | 17.27 | $17.44 | 134109 |
| 2025-08-11 | 17.28 | $17.14 | 244400 |
| 2025-08-08 | 17.33 | $16.92 | 156022 |
| 2025-08-07 | 17.41 | $16.86 | 166600 |
| 2025-08-06 | 17.51 | $17.07 | 125720 |
| 2025-08-05 | 17.59 | $17.00 | 119800 |
| 2025-08-04 | 17.68 | $16.97 | 127700 |
| 2025-08-01 | 17.79 | $16.75 | 227631 |
| 2025-07-31 | 17.93 | $17.15 | 156009 |
| 2025-07-30 | 18.05 | $17.33 | 134403 |
| 2025-07-29 | 18.15 | $17.44 | 192600 |
| 2025-07-28 | 18.26 | $17.72 | 267662 |
| 2025-07-25 | 18.35 | $17.36 | 200734 |
| 2025-07-24 | 18.49 | $17.38 | 247602 |
| 2025-07-23 | 18.63 | $18.52 | 145500 |
| 2025-07-22 | 18.67 | $18.32 | 80133 |
| 2025-07-21 | 18.74 | $18.28 | 96400 |
| 2025-07-18 | 18.81 | $18.34 | 100542 |
| 2025-07-17 | 18.88 | $18.50 | 102600 |
| 2025-07-16 | 18.94 | $18.50 | 138346 |
| 2025-07-15 | 19.00 | $18.35 | 152517 |
| 2025-07-14 | 19.08 | $18.77 | 127105 |
| 2025-07-11 | 19.12 | $18.28 | 143500 |
| 2025-07-10 | 19.21 | $18.64 | 147511 |
| 2025-07-09 | 19.27 | $18.73 | 87015 |
| 2025-07-08 | 19.32 | $18.87 | 183900 |
| 2025-07-07 | 19.37 | $19.03 | 170635 |
| 2025-07-03 | 19.39 | $19.34 | 108714 |
| 2025-07-02 | 19.40 | $18.93 | 201307 |
| 2025-07-01 | 19.44 | $19.55 | 204672 |
| 2025-06-30 | 19.43 | $20.02 | 232217 |
| 2025-06-27 | 19.37 | $19.94 | 695700 |
| 2025-06-26 | 19.33 | $19.69 | 119300 |
| 2025-06-25 | 19.31 | $19.52 | 216853 |
| 2025-06-24 | 19.31 | $19.35 | 112686 |
| 2025-06-23 | 19.33 | $19.58 | 179482 |
| 2025-06-20 | 19.32 | $19.07 | 233600 |
| 2025-06-18 | 19.37 | $18.96 | 233900 |
| 2025-06-17 | 19.45 | $19.08 | 116200 |
| 2025-06-16 | 19.51 | $19.15 | 259643 |
| 2025-06-13 | 19.58 | $18.85 | 100800 |
| 2025-06-12 | 19.68 | $19.32 | 92231 |
| 2025-06-11 | 19.75 | $19.06 | 119900 |
| 2025-06-10 | 19.84 | $18.97 | 126017 |
| 2025-06-09 | 19.94 | $19.36 | 160916 |
| 2025-06-06 | 20.00 | $19.48 | 85219 |
| 2025-06-05 | 20.06 | $19.57 | 104625 |
| 2025-06-04 | 20.11 | $19.49 | 106300 |
| 2025-06-03 | 20.17 | $19.94 | 87909 |
| 2025-06-02 | 20.19 | $20.38 | 157141 |
| 2025-05-30 | 20.16 | $20.20 | 134277 |
| 2025-05-29 | 20.14 | $20.17 | 76343 |
| 2025-05-28 | 20.12 | $20.01 | 73000 |
| 2025-05-27 | 20.12 | $20.29 | 138725 |
| 2025-05-23 | 20.08 | $19.75 | 82100 |
| 2025-05-22 | 20.09 | $19.88 | 116147 |
| 2025-05-21 | 20.09 | $20.44 | 85000 |
| 2025-05-20 | 20.03 | $20.61 | 101513 |
| 2025-05-19 | 19.94 | $20.86 | 110600 |
| 2025-05-16 | 19.81 | $20.66 | 105115 |
| 2025-05-15 | 19.69 | $20.44 | 220112 |
| 2025-05-14 | 19.59 | $19.73 | 256800 |
| 2025-05-13 | 19.54 | $19.78 | 164823 |
| 2025-05-12 | 19.47 | $19.81 | 173625 |
| 2025-05-09 | 19.40 | $19.72 | 75128 |
| 2025-05-08 | 19.33 | $19.91 | 158741 |
| 2025-05-07 | 19.23 | $19.71 | 102800 |
| 2025-05-06 | 19.15 | $19.83 | 144900 |
| 2025-05-05 | 19.04 | $20.00 | 163414 |
| 2025-05-02 | 18.91 | $19.60 | 135600 |
| 2025-05-01 | 18.82 | $19.36 | 161722 |
| 2025-04-30 | 18.75 | $19.35 | 121442 |
| 2025-04-29 | 18.68 | $19.42 | 125104 |
| 2025-04-28 | 18.61 | $19.43 | 221802 |
| 2025-04-25 | 18.54 | $19.16 | 112500 |
| 2025-04-24 | 18.49 | $19.55 | 208127 |
| 2025-04-23 | 18.41 | $18.55 | 108100 |
| 2025-04-22 | 18.41 | $18.64 | 116800 |
| 2025-04-21 | 18.41 | $17.85 | 76825 |
| 2025-04-17 | 18.48 | $18.24 | 90336 |
| 2025-04-16 | 18.52 | $18.14 | 60400 |
| 2025-04-15 | 18.57 | $18.15 | 64200 |
| 2025-04-14 | 18.62 | $18.32 | 92606 |
| 2025-04-11 | 18.65 | $17.98 | 53800 |
| 2025-04-10 | 18.72 | $18.21 | 97700 |
| 2025-04-09 | 18.77 | $18.25 | 116200 |
| 2025-04-08 | 18.80 | $18.02 | 91900 |
| 2025-04-07 | 18.86 | $17.85 | 125500 |
| 2025-04-04 | 18.94 | $18.66 | 111600 |
| 2025-04-03 | 18.93 | $19.59 | 89927 |
| 2025-04-02 | 18.83 | $19.53 | 81300 |
| 2025-04-01 | 18.73 | $19.72 | 112147 |
| 2025-03-31 | 18.60 | $19.63 | 114035 |
| 2025-03-28 | 18.47 | $19.41 | 85277 |
| 2025-03-27 | 18.35 | $19.16 | 122238 |
| 2025-03-26 | 18.24 | $18.77 | 106873 |
| 2025-03-25 | 18.17 | $18.33 | 92800 |
| 2025-03-24 | 18.13 | $18.35 | 79504 |
| 2025-03-21 | 18.08 | $18.23 | 162000 |
| 2025-03-20 | 18.02 | $18.40 | 138400 |
| 2025-03-19 | 17.94 | $18.43 | 102200 |
| 2025-03-18 | 17.83 | $18.45 | 142400 |
| 2025-03-17 | 17.71 | $18.55 | 131900 |
| 2025-03-14 | 17.57 | $18.20 | 70132 |
| 2025-03-13 | 17.44 | $18.13 | 167324 |
| 2025-03-12 | 17.31 | $17.71 | 80127 |
| 2025-03-11 | 17.20 | $17.86 | 115500 |
| 2025-03-10 | 17.07 | $17.57 | 125925 |
| 2025-03-07 | 16.95 | $17.90 | 165500 |
| 2025-03-06 | 16.79 | $17.99 | 113700 |
| 2025-03-05 | 16.60 | $17.94 | 143500 |
| 2025-03-04 | 16.41 | $17.81 | 180600 |
| 2025-03-03 | 16.21 | $18.17 | 204449 |
| 2025-02-28 | 15.97 | $17.49 | 186027 |
| 2025-02-27 | 15.77 | $17.33 | 158100 |
| 2025-02-26 | 15.58 | $16.99 | 122200 |
| 2025-02-25 | 15.41 | $16.62 | 143000 |
| 2025-02-24 | 15.26 | $15.96 | 100100 |
| 2025-02-21 | 15.17 | $15.58 | 63036 |
| 2025-02-20 | 15.12 | $15.58 | 146801 |
| 2025-02-19 | 15.06 | $15.17 | 56400 |
| 2025-02-18 | 15.03 | $15.19 | 54600 |
| 2025-02-14 | 15.00 | $15.21 | 48000 |
| 2025-02-13 | 14.96 | $15.32 | 68105 |
| 2025-02-12 | 14.91 | $15.06 | 42704 |
| 2025-02-11 | 14.88 | $15.20 | 40400 |
| 2025-02-10 | 14.84 | $15.05 | 85600 |
| 2025-02-07 | 14.80 | $15.05 | 54000 |
| 2025-02-06 | 14.77 | $15.29 | 65245 |
| 2025-02-05 | 14.70 | $15.05 | 52537 |
| 2025-02-04 | 14.66 | $14.78 | 78800 |
| 2025-02-03 | 14.65 | $14.85 | 106800 |
| 2025-01-31 | 14.63 | $14.83 | 245000 |
| 2025-01-30 | 14.62 | $14.60 | 140937 |
| 2025-01-29 | 14.64 | $14.69 | 138816 |
| 2025-01-28 | 14.64 | $14.77 | 67700 |
| 2025-01-27 | 14.65 | $14.83 | 192049 |
| 2025-01-24 | 14.65 | $14.65 | 75600 |
| 2025-01-23 | 14.67 | $14.57 | 104400 |
| 2025-01-22 | 14.71 | $14.28 | 94619 |
| 2025-01-21 | 14.78 | $14.55 | 75406 |
| 2025-01-17 | 14.83 | $14.59 | 119141 |
| 2025-01-16 | 14.88 | $14.62 | 54500 |
| 2025-01-15 | 14.94 | $14.57 | 66203 |
| 2025-01-14 | 15.01 | $14.37 | 70100 |
| 2025-01-13 | 15.11 | $14.33 | 80500 |
| 2025-01-10 | 15.22 | $14.39 | 87400 |
| 2025-01-08 | 15.34 | $14.80 | 74339 |
| 2025-01-07 | 15.42 | $14.78 | 79401 |
| 2025-01-06 | 15.52 | $14.82 | 97539 |
| 2025-01-03 | 15.62 | $15.14 | 66031 |
| 2025-01-02 | 15.70 | $15.24 | 61040 |
| 2024-12-31 | 15.77 | $15.47 | 62400 |
| 2024-12-30 | 15.83 | $15.37 | 81911 |
| 2024-12-27 | 15.91 | $15.42 | 57300 |
| 2024-12-26 | 15.98 | $15.51 | 77400 |
| 2024-12-24 | 16.05 | $15.54 | 61015 |
| 2024-12-23 | 16.12 | $15.33 | 73000 |
| 2024-12-20 | 16.22 | $15.56 | 168022 |
| 2024-12-19 | 16.29 | $15.64 | 115400 |
| 2024-12-18 | 16.36 | $15.76 | 178900 |
| 2024-12-17 | 16.41 | $16.18 | 141744 |
| 2024-12-16 | 16.43 | $16.38 | 201317 |
| 2024-12-13 | 16.42 | $16.33 | 126024 |
| 2024-12-12 | 16.42 | $16.43 | 87626 |
| 2024-12-11 | 16.40 | $16.47 | 100200 |
| 2024-12-10 | 16.37 | $16.26 | 152300 |
| 2024-12-09 | 16.37 | $16.35 | 89900 |
| 2024-12-06 | 16.35 | $16.49 | 103634 |
| 2024-12-05 | 16.32 | $16.70 | 89538 |
| 2024-12-04 | 16.26 | $16.59 | 91800 |
| 2024-12-03 | 16.21 | $16.65 | 120700 |
| 2024-12-02 | 16.14 | $16.78 | 171427 |
| 2024-11-29 | 16.05 | $16.64 | 105521 |
| 2024-11-27 | 15.97 | $16.43 | 122200 |
| 2024-11-26 | 15.91 | $16.44 | 160811 |
| 2024-11-25 | 15.84 | $16.29 | 341865 |
| 2024-11-22 | 15.78 | $15.98 | 129700 |
| 2024-11-21 | 15.74 | $15.94 | 105219 |
| 2024-11-20 | 15.71 | $15.90 | 71217 |
| 2024-11-19 | 15.68 | $15.89 | 78806 |
| 2024-11-18 | 15.64 | $15.68 | 60500 |
| 2024-11-15 | 15.62 | $15.79 | 93700 |
| 2024-11-14 | 15.58 | $15.84 | 172900 |
| 2024-11-13 | 15.53 | $15.89 | 119900 |
| 2024-11-12 | 15.47 | $15.90 | 170710 |
| 2024-11-11 | 15.41 | $15.90 | 149017 |
| 2024-11-08 | 15.34 | $15.70 | 82000 |
| 2024-11-07 | 15.28 | $15.71 | 69341 |
| 2024-11-06 | 15.22 | $15.72 | 156500 |
| 2024-11-05 | 15.15 | $15.50 | 47000 |
| 2024-11-04 | 15.09 | $15.12 | 49901 |
| 2024-11-01 | 15.07 | $15.15 | 51000 |
| 2024-10-31 | 15.04 | $15.16 | 85600 |
| 2024-10-30 | 15.01 | $15.46 | 33100 |
| 2024-10-29 | 14.94 | $15.65 | 120547 |
| 2024-10-28 | 14.85 | $15.42 | 45800 |
| 2024-10-25 | 14.78 | $15.16 | 53431 |
| 2024-10-24 | 14.74 | $15.79 | 119828 |
| 2024-10-23 | 14.62 | $14.54 | 31300 |
| 2024-10-22 | 14.63 | $14.45 | 19246 |
| 2024-10-21 | 14.65 | $14.60 | 36700 |
| 2024-10-18 | 14.65 | $14.88 | 26000 |
| 2024-10-17 | 14.62 | $15.05 | 36032 |
| 2024-10-16 | 14.58 | $14.92 | 41600 |
| 2024-10-15 | 14.55 | $14.68 | 39609 |
| 2024-10-14 | 14.54 | $14.60 | 27731 |
| 2024-10-11 | 14.55 | $14.58 | 21800 |
| 2024-10-10 | 14.56 | $14.44 | 26907 |
| 2024-10-09 | 14.59 | $14.49 | 40413 |
| 2024-10-08 | 14.62 | $14.42 | 53500 |
| 2024-10-07 | 14.66 | $14.19 | 45800 |
| 2024-10-04 | 14.72 | $14.43 | 33200 |
| 2024-10-03 | 14.77 | $14.40 | 63900 |
| 2024-10-02 | 14.82 | $14.60 | 16800 |
| 2024-10-01 | 14.85 | $14.74 | 30400 |
| 2024-09-30 | 14.88 | $14.74 | 22414 |
| 2024-09-27 | 14.90 | $14.68 | 37419 |
| 2024-09-26 | 14.94 | $14.98 | 76600 |
| 2024-09-25 | 14.95 | $14.59 | 45314 |
| 2024-09-24 | 14.99 | $14.47 | 45110 |
| 2024-09-23 | 15.05 | $14.57 | 92100 |
| 2024-09-20 | 15.10 | $14.10 | 315700 |
| 2024-09-19 | 15.20 | $15.21 | 30100 |
| 2024-09-18 | 15.19 | $15.25 | 38300 |
| 2024-09-17 | 15.18 | $15.33 | 45400 |
| 2024-09-16 | 15.15 | $15.31 | 37454 |
| 2024-09-13 | 15.12 | $15.35 | 45300 |
| 2024-09-12 | 15.09 | $15.05 | 79100 |
| 2024-09-11 | 15.08 | $15.03 | 36200 |
| 2024-09-10 | 15.07 | $15.24 | 36900 |
| 2024-09-09 | 15.04 | $15.15 | 50800 |
| 2024-09-06 | 15.01 | $15.10 | 31800 |
| 2024-09-05 | 14.98 | $15.28 | 34813 |
| 2024-09-04 | 14.92 | $15.19 | 70116 |
| 2024-09-03 | 14.87 | $15.29 | 85233 |
| 2024-08-30 | 14.80 | $15.22 | 44536 |
| 2024-08-29 | 14.74 | $15.20 | 43324 |
| 2024-08-28 | 14.66 | $15.13 | 48006 |
| 2024-08-27 | 14.60 | $14.98 | 27500 |
| 2024-08-26 | 14.54 | $14.87 | 74300 |
| 2024-08-23 | 14.50 | $14.97 | 67519 |
| 2024-08-22 | 14.45 | $14.62 | 26008 |
| 2024-08-21 | 14.43 | $14.69 | 39000 |
| 2024-08-20 | 14.40 | $14.69 | 41700 |
| 2024-08-19 | 14.37 | $14.68 | 36726 |
| 2024-08-16 | 14.34 | $14.77 | 43304 |
| 2024-08-15 | 14.29 | $14.69 | 106600 |
| 2024-08-14 | 14.24 | $14.68 | 48700 |
| 2024-08-13 | 14.20 | $14.34 | 54046 |
| 2024-08-12 | 14.19 | $14.00 | 21931 |
| 2024-08-09 | 14.21 | $14.23 | 25912 |
| 2024-08-08 | 14.20 | $14.08 | 23200 |
| 2024-08-07 | 14.20 | $14.02 | 52500 |
| 2024-08-06 | 14.21 | $13.91 | 61126 |
| 2024-08-05 | 14.22 | $13.70 | 68600 |
| 2024-08-02 | 14.25 | $13.88 | 57040 |
| 2024-08-01 | 14.25 | $14.00 | 77542 |
| 2024-07-31 | 14.23 | $14.73 | 75445 |
| 2024-07-30 | 14.14 | $14.97 | 59936 |
| 2024-07-29 | 14.01 | $14.83 | 34800 |
| 2024-07-26 | 13.89 | $14.88 | 67136 |
| 2024-07-25 | 13.75 | $14.82 | 61100 |
| 2024-07-24 | 13.60 | $14.03 | 32839 |
| 2024-07-23 | 13.53 | $14.00 | 36349 |
| 2024-07-22 | 13.45 | $13.74 | 64400 |
| 2024-07-19 | 13.39 | $13.60 | 24549 |
| 2024-07-18 | 13.34 | $14.15 | 47600 |
| 2024-07-17 | 13.23 | $14.57 | 80211 |
| 2024-07-16 | 13.07 | $13.98 | 73916 |
| 2024-07-15 | 12.96 | $13.76 | 55719 |
| 2024-07-12 | 12.87 | $13.54 | 50100 |
| 2024-07-11 | 12.80 | $13.36 | 55508 |
| 2024-07-10 | 12.74 | $13.00 | 38445 |
| 2024-07-09 | 12.72 | $12.79 | 48800 |
| 2024-07-08 | 12.72 | $12.79 | 34900 |
| 2024-07-05 | 12.72 | $12.65 | 99341 |
| 2024-07-03 | 12.73 | $12.65 | 23000 |
| 2024-07-02 | 12.75 | $12.74 | 25400 |
| 2024-07-01 | 12.77 | $12.71 | 39000 |
| 2024-06-28 | 12.78 | $12.88 | 304730 |
| 2024-06-27 | 12.79 | $12.60 | 27423 |
| 2024-06-26 | 12.82 | $12.65 | 82812 |
| 2024-06-25 | 12.84 | $12.42 | 67330 |
| 2024-06-24 | 12.90 | $12.55 | 113700 |
| 2024-06-21 | 12.94 | $12.42 | 222500 |
| 2024-06-20 | 13.00 | $13.05 | 39644 |
| 2024-06-18 | 12.99 | $12.85 | 46315 |
| 2024-06-17 | 13.01 | $12.91 | 39500 |
| 2024-06-14 | 13.03 | $12.77 | 37809 |
| 2024-06-13 | 13.06 | $12.84 | 26913 |
| 2024-06-12 | 13.08 | $12.98 | 30000 |
| 2024-06-11 | 13.10 | $13.02 | 40419 |
| 2024-06-10 | 13.11 | $13.03 | 16633 |
| 2024-06-07 | 13.12 | $13.11 | 28000 |
| 2024-06-06 | 13.13 | $13.12 | 26812 |
| 2024-06-05 | 13.13 | $13.10 | 30400 |
| 2024-06-04 | 13.14 | $13.18 | 43100 |
| 2024-06-03 | 13.14 | $13.19 | 78006 |
| 2024-05-31 | 13.14 | $13.24 | 112307 |
| 2024-05-30 | 13.14 | $13.03 | 46300 |
| 2024-05-29 | 13.16 | $12.87 | 46631 |
| 2024-05-28 | 13.20 | $13.06 | 57400 |
| 2024-05-24 | 13.23 | $13.01 | 34609 |
| 2024-05-23 | 13.26 | $13.03 | 44406 |
| 2024-05-22 | 13.29 | $13.35 | 75900 |
| 2024-05-21 | 13.29 | $13.00 | 38337 |
| 2024-05-20 | 13.33 | $13.07 | 48600 |
| 2024-05-17 | 13.37 | $13.35 | 41300 |
| 2024-05-16 | 13.39 | $13.33 | 37019 |
| 2024-05-15 | 13.40 | $13.20 | 42000 |
| 2024-05-14 | 13.44 | $13.24 | 40815 |
| 2024-05-13 | 13.46 | $13.17 | 41000 |
| 2024-05-10 | 13.50 | $13.29 | 39209 |
| 2024-05-09 | 13.53 | $13.32 | 111600 |
| 2024-05-08 | 13.55 | $13.37 | 48700 |
| 2024-05-07 | 13.57 | $13.36 | 40036 |
| 2024-05-06 | 13.59 | $13.53 | 40100 |
| 2024-05-03 | 13.59 | $13.55 | 27917 |
| 2024-05-02 | 13.60 | $13.52 | 47234 |
| 2024-05-01 | 13.61 | $13.50 | 61113 |
| 2024-04-30 | 13.62 | $13.44 | 35024 |
| 2024-04-29 | 13.64 | $13.35 | 44400 |
| 2024-04-26 | 13.67 | $13.45 | 44912 |
| 2024-04-25 | 13.70 | $13.85 | 48508 |
| 2024-04-24 | 13.69 | $14.00 | 56400 |
| 2024-04-23 | 13.66 | $13.80 | 39200 |
| 2024-04-22 | 13.65 | $13.83 | 42845 |
| 2024-04-19 | 13.64 | $14.02 | 61144 |
| 2024-04-18 | 13.61 | $13.64 | 45400 |
| 2024-04-17 | 13.61 | $13.38 | 33300 |
| 2024-04-16 | 13.65 | $13.46 | 30942 |
| 2024-04-15 | 13.68 | $13.31 | 41145 |
| 2024-04-12 | 13.72 | $13.32 | 25700 |
| 2024-04-11 | 13.77 | $13.40 | 56040 |
| 2024-04-10 | 13.81 | $13.53 | 58300 |
| 2024-04-09 | 13.83 | $13.72 | 33041 |
| 2024-04-08 | 13.84 | $13.74 | 37200 |
| 2024-04-05 | 13.85 | $13.77 | 34000 |
| 2024-04-04 | 13.85 | $13.98 | 69646 |
| 2024-04-03 | 13.83 | $13.84 | 57426 |
| 2024-04-02 | 13.83 | $13.72 | 46539 |
| 2024-04-01 | 13.83 | $13.88 | 34940 |
| 2024-03-28 | 13.82 | $14.14 | 60828 |
| 2024-03-27 | 13.79 | $14.04 | 44034 |
| 2024-03-26 | 13.76 | $13.72 | 47228 |
| 2024-03-25 | 13.77 | $13.75 | 40415 |
| 2024-03-22 | 13.78 | $13.56 | 53837 |
| 2024-03-21 | 13.80 | $13.96 | 87829 |
| 2024-03-20 | 13.79 | $13.93 | 71812 |
| 2024-03-19 | 13.79 | $14.04 | 99803 |
| 2024-03-18 | 13.77 | $13.97 | 147047 |
| 2024-03-15 | 13.77 | $14.20 | 527900 |
| 2024-03-14 | 13.75 | $13.22 | 64643 |
| 2024-03-13 | 13.83 | $13.40 | 69700 |
| 2024-03-12 | 13.90 | $13.49 | 57400 |
| 2024-03-11 | 13.97 | $13.56 | 43100 |
| 2024-03-08 | 14.03 | $13.71 | 54900 |
| 2024-03-07 | 14.08 | $13.73 | 66600 |
| 2024-03-06 | 14.13 | $13.84 | 40012 |
| 2024-03-05 | 14.18 | $13.73 | 35100 |
| 2024-03-04 | 14.23 | $13.87 | 32200 |
| 2024-03-01 | 14.28 | $13.94 | 43100 |
| 2024-02-29 | 14.33 | $14.00 | 84719 |
| 2024-02-28 | 14.38 | $13.86 | 63928 |
| 2024-02-27 | 14.44 | $13.97 | 77923 |
| 2024-02-26 | 14.50 | $14.23 | 39501 |
| 2024-02-23 | 14.54 | $13.99 | 63500 |
| 2024-02-22 | 14.61 | $14.41 | 46943 |
| 2024-02-21 | 14.64 | $14.46 | 32200 |
| 2024-02-20 | 14.66 | $14.72 | 33400 |
| 2024-02-16 | 14.66 | $14.79 | 24505 |
| 2024-02-15 | 14.64 | $15.01 | 73600 |
| 2024-02-14 | 14.61 | $14.42 | 55023 |
| 2024-02-13 | 14.62 | $14.33 | 55210 |
| 2024-02-12 | 14.65 | $14.83 | 65800 |
| 2024-02-09 | 14.62 | $14.49 | 38300 |
| 2024-02-08 | 14.62 | $14.35 | 20530 |
| 2024-02-07 | 14.63 | $14.27 | 25500 |
| 2024-02-06 | 14.65 | $14.48 | 23500 |
| 2024-02-05 | 14.64 | $14.47 | 31500 |
| 2024-02-02 | 14.64 | $14.70 | 50600 |
| 2024-02-01 | 14.60 | $14.85 | 40533 |
| 2024-01-31 | 14.55 | $15.01 | 62800 |
| 2024-01-30 | 14.48 | $15.25 | 42700 |
| 2024-01-29 | 14.38 | $15.16 | 73627 |
| 2024-01-26 | 14.29 | $14.91 | 31200 |
| 2024-01-25 | 14.21 | $14.92 | 99100 |
| 2024-01-24 | 14.13 | $14.67 | 51800 |
| 2024-01-23 | 14.07 | $14.34 | 59000 |
| 2024-01-22 | 14.04 | $14.54 | 47709 |
| 2024-01-19 | 13.99 | $14.20 | 34800 |
| 2024-01-18 | 13.97 | $14.13 | 29745 |
| 2024-01-17 | 13.96 | $14.08 | 57500 |
| 2024-01-16 | 13.95 | $13.92 | 70413 |
| 2024-01-12 | 13.96 | $13.96 | 42523 |
| 2024-01-11 | 13.97 | $13.74 | 62048 |
| 2024-01-10 | 14.00 | $13.75 | 34848 |
| 2024-01-09 | 14.04 | $13.84 | 42910 |
| 2024-01-08 | 14.07 | $13.97 | 26803 |
| 2024-01-05 | 14.09 | $13.96 | 73700 |
| 2024-01-04 | 14.11 | $14.00 | 34300 |
| 2024-01-03 | 14.13 | $14.05 | 44213 |
| 2024-01-02 | 14.14 | $14.17 | 64724 |
| 2023-12-29 | 14.15 | $13.99 | 44800 |
| 2023-12-28 | 14.18 | $14.02 | 37400 |
| 2023-12-27 | 14.20 | $14.06 | 42400 |
| 2023-12-26 | 14.22 | $14.12 | 29328 |
| 2023-12-22 | 14.23 | $14.13 | 47146 |
| 2023-12-21 | 14.25 | $13.90 | 50104 |
| 2023-12-20 | 14.29 | $13.87 | 65200 |
| 2023-12-19 | 14.33 | $14.11 | 50200 |
| 2023-12-18 | 14.35 | $14.11 | 62810 |
| 2023-12-15 | 14.37 | $14.02 | 259102 |
| 2023-12-14 | 14.40 | $14.41 | 74904 |
| 2023-12-13 | 14.39 | $14.76 | 106132 |
| 2023-12-12 | 14.35 | $14.53 | 23521 |
| 2023-12-11 | 14.33 | $14.48 | 33500 |
| 2023-12-08 | 14.31 | $14.46 | 30639 |
| 2023-12-07 | 14.30 | $14.43 | 29846 |
| 2023-12-06 | 14.29 | $14.29 | 32400 |
| 2023-12-05 | 14.29 | $14.29 | 41314 |
| 2023-12-04 | 14.29 | $14.46 | 38636 |
| 2023-12-01 | 14.28 | $14.24 | 61800 |
| 2023-11-30 | 14.29 | $14.23 | 41011 |
| 2023-11-29 | 14.30 | $14.18 | 21730 |
| 2023-11-28 | 14.31 | $14.20 | 29200 |
| 2023-11-27 | 14.33 | $14.41 | 28200 |
| 2023-11-24 | 14.32 | $14.41 | 17600 |
| 2023-11-22 | 14.31 | $14.21 | 25600 |
| 2023-11-21 | 14.32 | $14.10 | 22835 |
| 2023-11-20 | 14.34 | $14.17 | 21800 |
| 2023-11-17 | 14.36 | $14.14 | 39800 |
| 2023-11-16 | 14.37 | $14.28 | 18500 |
| 2023-11-15 | 14.38 | $14.31 | 86661 |
| 2023-11-14 | 14.38 | $14.68 | 42200 |
| 2023-11-13 | 14.34 | $14.38 | 17113 |
| 2023-11-10 | 14.34 | $14.42 | 19500 |
| 2023-11-09 | 14.33 | $14.32 | 21142 |
| 2023-11-08 | 14.33 | $14.46 | 20728 |
| 2023-11-07 | 14.31 | $14.37 | 20000 |
| 2023-11-06 | 14.30 | $14.50 | 14844 |
| 2023-11-03 | 14.28 | $14.57 | 29200 |
| 2023-11-02 | 14.25 | $14.43 | 20400 |
| 2023-11-01 | 14.23 | $14.16 | 16200 |
| 2023-10-31 | 14.25 | $14.12 | 18700 |
| 2023-10-30 | 14.26 | $14.28 | 22000 |
| 2023-10-27 | 14.26 | $14.12 | 17221 |
| 2023-10-26 | 14.27 | $14.47 | 22017 |
| 2023-10-25 | 14.25 | $14.23 | 18417 |
| 2023-10-24 | 14.25 | $14.12 | 26200 |
| 2023-10-23 | 14.27 | $14.03 | 22410 |
| 2023-10-20 | 14.29 | $14.14 | 35200 |
| 2023-10-19 | 14.32 | $14.21 | 15400 |
| 2023-10-18 | 14.33 | $14.35 | 23600 |
| 2023-10-17 | 14.34 | $14.80 | 37310 |
| 2023-10-16 | 14.31 | $14.34 | 58600 |
| 2023-10-13 | 14.32 | $14.12 | 21100 |
| 2023-10-12 | 14.36 | $14.14 | 26600 |
| 2023-10-11 | 14.40 | $14.15 | 20024 |
| 2023-10-10 | 14.44 | $14.34 | 20726 |
| 2023-10-09 | 14.47 | $14.46 | 31400 |
| 2023-10-06 | 14.48 | $14.40 | 13914 |
| 2023-10-05 | 14.49 | $14.35 | 42611 |
| 2023-10-04 | 14.51 | $14.17 | 32000 |
| 2023-10-03 | 14.55 | $13.93 | 26429 |
| 2023-10-02 | 14.62 | $14.07 | 28400 |
| 2023-09-29 | 14.68 | $14.26 | 33110 |
| 2023-09-28 | 14.72 | $14.37 | 17321 |
| 2023-09-27 | 14.75 | $14.44 | 23200 |
| 2023-09-26 | 14.77 | $14.59 | 17900 |
| 2023-09-25 | 14.78 | $14.90 | 26800 |
| 2023-09-22 | 14.76 | $14.96 | 15735 |
| 2023-09-21 | 14.73 | $15.06 | 23300 |
| 2023-09-20 | 14.69 | $15.00 | 21200 |
| 2023-09-19 | 14.65 | $15.06 | 28600 |
| 2023-09-18 | 14.61 | $15.09 | 41221 |
| 2023-09-15 | 14.56 | $14.86 | 188104 |
| 2023-09-14 | 14.53 | $14.60 | 20100 |
| 2023-09-13 | 14.53 | $14.48 | 15807 |
| 2023-09-12 | 14.54 | $14.44 | 28108 |
| 2023-09-11 | 14.56 | $14.28 | 23900 |
| 2023-09-08 | 14.59 | $14.43 | 14500 |
| 2023-09-07 | 14.61 | $14.51 | 62035 |
| 2023-09-06 | 14.63 | $14.58 | 23023 |
| 2023-09-05 | 14.64 | $14.54 | 23733 |
| 2023-09-01 | 14.65 | $14.75 | 34200 |
| 2023-08-31 | 14.65 | $14.61 | 29700 |
| 2023-08-30 | 14.66 | $14.58 | 27600 |
| 2023-08-29 | 14.67 | $14.57 | 30714 |
| 2023-08-28 | 14.69 | $14.64 | 20900 |
| 2023-08-25 | 14.69 | $14.64 | 14707 |
| 2023-08-24 | 14.70 | $14.64 | 31300 |
| 2023-08-23 | 14.71 | $14.51 | 23726 |
| 2023-08-22 | 14.74 | $14.35 | 40800 |
| 2023-08-21 | 14.79 | $14.70 | 22333 |
| 2023-08-18 | 14.80 | $14.80 | 33543 |
| 2023-08-17 | 14.80 | $14.87 | 30000 |
| 2023-08-16 | 14.79 | $14.70 | 23700 |
| 2023-08-15 | 14.80 | $14.86 | 48100 |
| 2023-08-14 | 14.79 | $14.69 | 28237 |
| 2023-08-11 | 14.80 | $14.69 | 71100 |
| 2023-08-10 | 14.81 | $14.65 | 25912 |
| 2023-08-09 | 14.81 | $14.76 | 40034 |
| 2023-08-08 | 14.81 | $14.87 | 26421 |
| 2023-08-07 | 14.79 | $14.94 | 27309 |
| 2023-08-04 | 14.76 | $14.83 | 23300 |
| 2023-08-03 | 14.74 | $14.99 | 27829 |
| 2023-08-02 | 14.70 | $14.87 | 38423 |
| 2023-08-01 | 14.67 | $14.64 | 30941 |
| 2023-07-31 | 14.66 | $14.57 | 18021 |
| 2023-07-28 | 14.66 | $14.89 | 22614 |
| 2023-07-27 | 14.63 | $15.06 | 30900 |
| 2023-07-26 | 14.57 | $15.02 | 22427 |
| 2023-07-25 | 14.52 | $14.96 | 20402 |
| 2023-07-24 | 14.47 | $14.93 | 17100 |
| 2023-07-21 | 14.43 | $14.53 | 38229 |
| 2023-07-20 | 14.42 | $14.67 | 17409 |
| 2023-07-19 | 14.40 | $14.54 | 29210 |
| 2023-07-18 | 14.40 | $14.39 | 14200 |
| 2023-07-17 | 14.41 | $14.35 | 26100 |
| 2023-07-14 | 14.43 | $14.21 | 36300 |
| 2023-07-13 | 14.48 | $14.31 | 24323 |
| 2023-07-12 | 14.51 | $14.36 | 18200 |
| 2023-07-11 | 14.55 | $14.26 | 23400 |
| 2023-07-10 | 14.61 | $14.36 | 24200 |
| 2023-07-07 | 14.66 | $14.46 | 57500 |
| 2023-07-06 | 14.71 | $14.38 | 16335 |
| 2023-07-05 | 14.77 | $14.47 | 26540 |
| 2023-07-03 | 14.82 | $14.51 | 15021 |
| 2023-06-30 | 14.87 | $14.43 | 30700 |
| 2023-06-29 | 14.92 | $14.51 | 25300 |
| 2023-06-28 | 14.97 | $14.29 | 22622 |
| 2023-06-27 | 15.04 | $14.49 | 24811 |
| 2023-06-26 | 15.10 | $14.68 | 25200 |
| 2023-06-23 | 15.13 | $14.63 | 125304 |
| 2023-06-22 | 15.18 | $14.79 | 35801 |
| 2023-06-21 | 15.20 | $14.93 | 33800 |
| 2023-06-20 | 15.21 | $15.15 | 33838 |
| 2023-06-16 | 15.20 | $15.28 | 72714 |
| 2023-06-15 | 15.18 | $15.34 | 29800 |
| 2023-06-14 | 15.14 | $15.43 | 61249 |
| 2023-06-13 | 15.09 | $15.58 | 38313 |
| 2023-06-12 | 15.02 | $15.35 | 42400 |
| 2023-06-09 | 14.97 | $15.59 | 45139 |
| 2023-06-08 | 14.89 | $15.74 | 23100 |
| 2023-06-07 | 14.79 | $15.58 | 53149 |
| 2023-06-06 | 14.69 | $15.13 | 33000 |
| 2023-06-05 | 14.64 | $14.67 | 21000 |
| 2023-06-02 | 14.63 | $14.95 | 44907 |
| 2023-06-01 | 14.59 | $14.58 | 27300 |
| 2023-05-31 | 14.58 | $14.38 | 70820 |
| 2023-05-30 | 14.59 | $14.69 | 22300 |
| 2023-05-26 | 14.57 | $14.63 | 12500 |
| 2023-05-25 | 14.55 | $14.64 | 25400 |
| 2023-05-24 | 14.53 | $14.85 | 46400 |
| 2023-05-23 | 14.50 | $14.82 | 37000 |
| 2023-05-22 | 14.46 | $14.84 | 35633 |
| 2023-05-19 | 14.42 | $14.46 | 50311 |
| 2023-05-18 | 14.42 | $14.82 | 35740 |
| 2023-05-17 | 14.39 | $14.69 | 29800 |
| 2023-05-16 | 14.37 | $14.43 | 30200 |
| 2023-05-15 | 14.37 | $14.42 | 31600 |
| 2023-05-12 | 14.38 | $14.35 | 29222 |
| 2023-05-11 | 14.39 | $14.13 | 46600 |
| 2023-05-10 | 14.44 | $14.11 | 43308 |
| 2023-05-09 | 14.48 | $14.23 | 31533 |
| 2023-05-08 | 14.53 | $14.30 | 17100 |
| 2023-05-05 | 14.57 | $14.48 | 24600 |
| 2023-05-04 | 14.59 | $14.28 | 30300 |
| 2023-05-03 | 14.64 | $14.52 | 39717 |
| 2023-05-02 | 14.67 | $14.25 | 32731 |
| 2023-05-01 | 14.73 | $14.31 | 15936 |
| 2023-04-28 | 14.78 | $14.08 | 43800 |
| 2023-04-27 | 14.87 | $14.80 | 18600 |
| 2023-04-26 | 14.89 | $14.51 | 33116 |
| 2023-04-25 | 14.94 | $14.82 | 27700 |
| 2023-04-24 | 14.96 | $14.72 | 16300 |
| 2023-04-21 | 14.99 | $14.82 | 29400 |
| 2023-04-20 | 15.01 | $15.06 | 23144 |
| 2023-04-19 | 15.00 | $14.77 | 19132 |
| 2023-04-18 | 15.03 | $14.79 | 21226 |
| 2023-04-17 | 15.05 | $14.71 | 19946 |
| 2023-04-14 | 15.08 | $14.64 | 28700 |
| 2023-04-13 | 15.12 | $15.02 | 32948 |
| 2023-04-12 | 15.12 | $15.24 | 21100 |
| 2023-04-11 | 15.09 | $15.29 | 28400 |
| 2023-04-10 | 15.06 | $15.26 | 29800 |
| 2023-04-06 | 15.02 | $15.09 | 21500 |
| 2023-04-05 | 15.01 | $15.03 | 26039 |
| 2023-04-04 | 15.00 | $15.10 | 30000 |
| 2023-04-03 | 14.98 | $15.33 | 50700 |
| 2023-03-31 | 14.94 | $15.28 | 74749 |
| 2023-03-30 | 14.90 | $15.12 | 45531 |
| 2023-03-29 | 14.88 | $15.16 | 46300 |
| 2023-03-28 | 14.86 | $15.18 | 48037 |
| 2023-03-27 | 14.84 | $15.12 | 58800 |
| 2023-03-24 | 14.82 | $14.91 | 67800 |
| 2023-03-23 | 14.83 | $14.51 | 40400 |
| 2023-03-22 | 14.88 | $14.71 | 44700 |
| 2023-03-21 | 14.91 | $14.94 | 74231 |
| 2023-03-20 | 14.92 | $14.94 | 50526 |
| 2023-03-17 | 14.93 | $14.74 | 185000 |
| 2023-03-16 | 14.96 | $14.73 | 49800 |
| 2023-03-15 | 15.00 | $14.42 | 52032 |
| 2023-03-14 | 15.07 | $14.75 | 73000 |
| 2023-03-13 | 15.11 | $14.43 | 59200 |
| 2023-03-10 | 15.18 | $14.64 | 38800 |
| 2023-03-09 | 15.23 | $15.02 | 42600 |
| 2023-03-08 | 15.26 | $15.10 | 35887 |
| 2023-03-07 | 15.27 | $15.23 | 45100 |
| 2023-03-06 | 15.27 | $15.13 | 117395 |
| 2023-03-03 | 15.29 | $15.40 | 31406 |
| 2023-03-02 | 15.28 | $15.37 | 30200 |
| 2023-03-01 | 15.27 | $15.47 | 32100 |
| 2023-02-28 | 15.25 | $15.37 | 77902 |
| 2023-02-27 | 15.23 | $15.42 | 26112 |
| 2023-02-24 | 15.21 | $15.34 | 83700 |
| 2023-02-23 | 15.20 | $15.13 | 126642 |
| 2023-02-22 | 15.21 | $15.02 | 41227 |
| 2023-02-21 | 15.23 | $15.15 | 38847 |
| 2023-02-17 | 15.24 | $15.24 | 65600 |
| 2023-02-16 | 15.24 | $15.29 | 36837 |
| 2023-02-15 | 15.23 | $15.14 | 60100 |
| 2023-02-14 | 15.24 | $15.14 | 22300 |
| 2023-02-13 | 15.25 | $15.23 | 35327 |
| 2023-02-10 | 15.24 | $15.11 | 21600 |
| 2023-02-09 | 15.25 | $15.26 | 23400 |
| 2023-02-08 | 15.25 | $15.30 | 24800 |
| 2023-02-07 | 15.23 | $15.35 | 21100 |
| 2023-02-06 | 15.21 | $15.46 | 21500 |
| 2023-02-03 | 15.17 | $15.39 | 24600 |
| 2023-02-02 | 15.13 | $15.29 | 27127 |
| 2023-02-01 | 15.10 | $15.22 | 58937 |
| 2023-01-31 | 15.08 | $15.18 | 27500 |
| 2023-01-30 | 15.05 | $15.17 | 26100 |
| 2023-01-27 | 15.02 | $15.11 | 28700 |
| 2023-01-26 | 14.99 | $15.15 | 17809 |
| 2023-01-25 | 14.95 | $15.17 | 27421 |
| 2023-01-24 | 14.91 | $15.19 | 28302 |
| 2023-01-23 | 14.86 | $15.15 | 24400 |
| 2023-01-20 | 14.81 | $15.22 | 31501 |
| 2023-01-19 | 14.75 | $15.15 | 16800 |
| 2023-01-18 | 14.69 | $15.16 | 21837 |
| 2023-01-17 | 14.63 | $15.07 | 30500 |
| 2023-01-13 | 14.56 | $15.21 | 26543 |
| 2023-01-12 | 14.48 | $14.94 | 17740 |
| 2023-01-11 | 14.42 | $14.78 | 41038 |
| 2023-01-10 | 14.37 | $14.51 | 24100 |
| 2023-01-09 | 14.34 | $14.36 | 31000 |
| 2023-01-06 | 14.34 | $14.91 | 30900 |
| 2023-01-05 | 14.27 | $14.38 | 20708 |
| 2023-01-04 | 14.26 | $14.43 | 28600 |
| 2023-01-03 | 14.25 | $14.38 | 40017 |
| 2022-12-30 | 14.24 | $14.20 | 26331 |
| 2022-12-29 | 14.26 | $14.48 | 27315 |
| 2022-12-28 | 14.25 | $14.43 | 35830 |
| 2022-12-27 | 14.24 | $14.36 | 27730 |
| 2022-12-23 | 14.25 | $14.37 | 29927 |
| 2022-12-22 | 14.26 | $14.21 | 37100 |
| 2022-12-21 | 14.28 | $14.30 | 34902 |
| 2022-12-20 | 14.31 | $13.94 | 31409 |
| 2022-12-19 | 14.37 | $13.93 | 33600 |
| 2022-12-16 | 14.45 | $13.95 | 143427 |
| 2022-12-15 | 14.52 | $13.62 | 53412 |
| 2022-12-14 | 14.64 | $14.09 | 55800 |
| 2022-12-13 | 14.72 | $14.28 | 95003 |
| 2022-12-12 | 14.78 | $14.28 | 65117 |
| 2022-12-09 | 14.85 | $14.34 | 33900 |
| 2022-12-08 | 14.92 | $14.54 | 25447 |
| 2022-12-07 | 14.97 | $14.43 | 41800 |
| 2022-12-06 | 15.04 | $14.97 | 126636 |
| 2022-12-05 | 15.06 | $14.82 | 69500 |
| 2022-12-02 | 15.09 | $14.75 | 46640 |
| 2022-12-01 | 15.13 | $14.78 | 36834 |
| 2022-11-30 | 15.17 | $14.87 | 149103 |
| 2022-11-29 | 15.20 | $14.93 | 29200 |
| 2022-11-28 | 15.22 | $14.95 | 37500 |
| 2022-11-25 | 15.24 | $15.24 | 9800 |
| 2022-11-23 | 15.22 | $15.16 | 19300 |
| 2022-11-22 | 15.22 | $15.22 | 45500 |
| 2022-11-21 | 15.20 | $15.35 | 45000 |
| 2022-11-18 | 15.17 | $15.24 | 53300 |
| 2022-11-17 | 15.15 | $15.29 | 51900 |
| 2022-11-16 | 15.11 | $15.33 | 52700 |
| 2022-11-15 | 15.07 | $15.32 | 56114 |
| 2022-11-14 | 15.03 | $15.13 | 103300 |
| 2022-11-11 | 15.00 | $15.28 | 41300 |
| 2022-11-10 | 14.95 | $15.44 | 59400 |
| 2022-11-09 | 14.88 | $15.32 | 71100 |
| 2022-11-08 | 14.81 | $15.46 | 55100 |
| 2022-11-07 | 14.72 | $15.51 | 77127 |
| 2022-11-04 | 14.62 | $15.00 | 53100 |
| 2022-11-03 | 14.55 | $14.83 | 28800 |
| 2022-11-02 | 14.50 | $14.61 | 63739 |
| 2022-11-01 | 14.46 | $14.71 | 49800 |
| 2022-10-31 | 14.40 | $14.64 | 47400 |
| 2022-10-28 | 14.35 | $14.72 | 49508 |
| 2022-10-27 | 14.29 | $14.40 | 56809 |
| 2022-10-26 | 14.25 | $14.82 | 46126 |
| 2022-10-25 | 14.17 | $14.84 | 45109 |
| 2022-10-24 | 14.08 | $14.79 | 61000 |
| 2022-10-21 | 13.99 | $14.61 | 66341 |
| 2022-10-20 | 13.91 | $14.14 | 37300 |
| 2022-10-19 | 13.88 | $14.36 | 40800 |
| 2022-10-18 | 13.82 | $14.37 | 39241 |
| 2022-10-17 | 13.77 | $14.40 | 40000 |
| 2022-10-14 | 13.71 | $14.21 | 40200 |
| 2022-10-13 | 13.67 | $14.20 | 57500 |
| 2022-10-12 | 13.63 | $13.65 | 56540 |
| 2022-10-11 | 13.65 | $13.61 | 56521 |
| 2022-10-10 | 13.68 | $13.33 | 33110 |
| 2022-10-07 | 13.73 | $13.15 | 34406 |
| 2022-10-06 | 13.82 | $13.45 | 60829 |
| 2022-10-05 | 13.87 | $13.59 | 42300 |
| 2022-10-04 | 13.92 | $13.78 | 46738 |
| 2022-10-03 | 13.96 | $13.50 | 86900 |
| 2022-09-30 | 14.02 | $13.49 | 101900 |
| 2022-09-29 | 14.09 | $13.83 | 44911 |
| 2022-09-28 | 14.13 | $13.75 | 56930 |
| 2022-09-27 | 14.19 | $13.74 | 59600 |
| 2022-09-26 | 14.25 | $13.75 | 77041 |
| 2022-09-23 | 14.31 | $13.85 | 85000 |
| 2022-09-22 | 14.37 | $14.01 | 77527 |
| 2022-09-21 | 14.42 | $14.13 | 119000 |
| 2022-09-20 | 14.46 | $14.28 | 75911 |
| 2022-09-19 | 14.49 | $14.52 | 54833 |
| 2022-09-16 | 14.50 | $14.26 | 101937 |
| 2022-09-15 | 14.55 | $14.25 | 61020 |
| 2022-09-14 | 14.60 | $14.49 | 149700 |
| 2022-09-13 | 14.63 | $14.31 | 89200 |
| 2022-09-12 | 14.68 | $14.57 | 72141 |
| 2022-09-09 | 14.72 | $14.64 | 57800 |
| 2022-09-08 | 14.74 | $14.53 | 53100 |
| 2022-09-07 | 14.78 | $14.61 | 76200 |
| 2022-09-06 | 14.81 | $14.30 | 99699 |
| 2022-09-02 | 14.87 | $14.40 | 58333 |
| 2022-09-01 | 14.92 | $14.37 | 107305 |
| 2022-08-31 | 14.98 | $14.52 | 93200 |
| 2022-08-30 | 15.02 | $14.59 | 60400 |
| 2022-08-29 | 15.05 | $14.75 | 61400 |
| 2022-08-26 | 15.06 | $14.92 | 70100 |
| 2022-08-25 | 15.06 | $15.04 | 58000 |
| 2022-08-24 | 15.04 | $14.95 | 60600 |
| 2022-08-23 | 15.04 | $14.97 | 54000 |
| 2022-08-22 | 15.04 | $15.23 | 63700 |
| 2022-08-19 | 15.02 | $15.51 | 78700 |
| 2022-08-18 | 14.97 | $15.41 | 73238 |
| 2022-08-17 | 14.94 | $15.53 | 79100 |
| 2022-08-16 | 14.90 | $15.36 | 68635 |
| 2022-08-15 | 14.89 | $15.29 | 104500 |
| 2022-08-12 | 14.88 | $15.10 | 119739 |
| 2022-08-11 | 14.90 | $14.79 | 86100 |
| 2022-08-10 | 14.95 | $14.74 | 82300 |
| 2022-08-09 | 15.02 | $14.73 | 110800 |
| 2022-08-08 | 15.09 | $14.60 | 121348 |
| 2022-08-05 | 15.19 | $14.47 | 115800 |
| 2022-08-04 | 15.32 | $14.36 | 160148 |
| 2022-08-03 | 15.46 | $14.43 | 155746 |
| 2022-08-02 | 15.61 | $14.45 | 202635 |
| 2022-08-01 | 15.77 | $14.23 | 232022 |
| 2022-07-29 | 15.96 | $14.16 | 134121 |
| 2022-07-28 | 16.17 | $14.65 | 307110 |
| 2022-07-27 | 16.35 | $16.32 | 129900 |
| 2022-07-26 | 16.37 | $16.14 | 175441 |
| 2022-07-25 | 16.41 | $16.11 | 153600 |
| 2022-07-22 | 16.45 | $16.06 | 129600 |
| 2022-07-21 | 16.51 | $16.42 | 92900 |
| 2022-07-20 | 16.52 | $16.22 | 102800 |
| 2022-07-19 | 16.55 | $16.42 | 100400 |
| 2022-07-18 | 16.57 | $16.08 | 68402 |
| 2022-07-15 | 16.61 | $16.12 | 98743 |
| 2022-07-14 | 16.65 | $16.17 | 115200 |
| 2022-07-13 | 16.69 | $16.54 | 81900 |
| 2022-07-12 | 16.69 | $16.62 | 91902 |
| 2022-07-11 | 16.67 | $16.92 | 118323 |
| 2022-07-08 | 16.63 | $16.76 | 123500 |
| 2022-07-07 | 16.60 | $16.61 | 123133 |
| 2022-07-06 | 16.58 | $16.82 | 113317 |
| 2022-07-05 | 16.55 | $16.87 | 106600 |
| 2022-07-01 | 16.50 | $17.12 | 119200 |
| 2022-06-30 | 16.42 | $17.05 | 125800 |
| 2022-06-29 | 16.35 | $16.82 | 101400 |
| 2022-06-28 | 16.30 | $16.78 | 151204 |
| 2022-06-27 | 16.24 | $16.41 | 358900 |
| 2022-06-24 | 16.22 | $16.89 | 302800 |
| 2022-06-23 | 16.15 | $16.24 | 157600 |
| 2022-06-22 | 16.14 | $16.14 | 58000 |
| 2022-06-21 | 16.13 | $16.11 | 145500 |
| 2022-06-17 | 16.13 | $15.94 | 107600 |
| 2022-06-16 | 16.14 | $15.89 | 109543 |
| 2022-06-15 | 16.15 | $16.24 | 137300 |
| 2022-06-14 | 16.13 | $16.24 | 132000 |
| 2022-06-13 | 16.10 | $16.04 | 104604 |
| 2022-06-10 | 16.09 | $16.09 | 97600 |
| 2022-06-09 | 16.07 | $16.38 | 100262 |
| 2022-06-08 | 16.01 | $16.11 | 73794 |
| 2022-06-07 | 15.97 | $16.45 | 88900 |
| 2022-06-06 | 15.89 | $16.47 | 170200 |
| 2022-06-03 | 15.80 | $16.17 | 85214 |
| 2022-06-02 | 15.73 | $16.08 | 98000 |
| 2022-06-01 | 15.66 | $16.27 | 151608 |
| 2022-05-31 | 15.56 | $16.18 | 152000 |
| 2022-05-27 | 15.46 | $15.99 | 173600 |
| 2022-05-26 | 15.36 | $15.93 | 40900 |
| 2022-05-25 | 15.26 | $15.68 | 83716 |
| 2022-05-24 | 15.17 | $15.90 | 112702 |
| 2022-05-23 | 15.05 | $15.66 | 61500 |
| 2022-05-20 | 14.94 | $15.63 | 89235 |
| 2022-05-19 | 14.83 | $15.51 | 114226 |
| 2022-05-18 | 14.71 | $15.55 | 59730 |
| 2022-05-17 | 14.59 | $15.58 | 69733 |
| 2022-05-16 | 14.45 | $15.39 | 101407 |
| 2022-05-13 | 14.32 | $15.03 | 63900 |
| 2022-05-12 | 14.21 | $15.14 | 65900 |
| 2022-05-11 | 14.09 | $15.02 | 88746 |
| 2022-05-10 | 13.97 | $14.69 | 61500 |
| 2022-05-09 | 13.87 | $14.64 | 90200 |
| 2022-05-06 | 13.77 | $14.53 | 69318 |
| 2022-05-05 | 13.68 | $14.27 | 46605 |
| 2022-05-04 | 13.61 | $14.08 | 27530 |
| 2022-05-03 | 13.55 | $13.71 | 46705 |
| 2022-05-02 | 13.53 | $13.67 | 96811 |
| 2022-04-29 | 13.51 | $13.53 | 96000 |
| 2022-04-28 | 13.50 | $13.89 | 43600 |
| 2022-04-27 | 13.45 | $13.62 | 37900 |
| 2022-04-26 | 13.44 | $13.58 | 51400 |
| 2022-04-25 | 13.42 | $13.63 | 48706 |
| 2022-04-22 | 13.40 | $13.60 | 38303 |
| 2022-04-21 | 13.38 | $13.51 | 39800 |
| 2022-04-20 | 13.37 | $13.52 | 26400 |
| 2022-04-19 | 13.36 | $13.29 | 210722 |
| 2022-04-18 | 13.37 | $13.24 | 29800 |
| 2022-04-14 | 13.39 | $13.28 | 27200 |
| 2022-04-13 | 13.40 | $13.30 | 27400 |
| 2022-04-12 | 13.42 | $13.32 | 33200 |
| 2022-04-11 | 13.43 | $13.43 | 31443 |
| 2022-04-08 | 13.43 | $13.30 | 31600 |
| 2022-04-07 | 13.45 | $13.38 | 28536 |
| 2022-04-06 | 13.46 | $13.40 | 39500 |
| 2022-04-05 | 13.46 | $13.31 | 45247 |
| 2022-04-04 | 13.48 | $13.39 | 43602 |
| 2022-04-01 | 13.49 | $13.54 | 142747 |
| 2022-03-31 | 13.49 | $13.41 | 39400 |
| 2022-03-30 | 13.50 | $13.50 | 32804 |
| 2022-03-29 | 13.51 | $13.68 | 49500 |
| 2022-03-28 | 13.49 | $13.63 | 27427 |
| 2022-03-25 | 13.48 | $13.57 | 93900 |
| 2022-03-24 | 13.48 | $13.22 | 124620 |
| 2022-03-23 | 13.51 | $13.13 | 131308 |
| 2022-03-22 | 13.55 | $13.47 | 65200 |
| 2022-03-21 | 13.57 | $13.53 | 50504 |
| 2022-03-18 | 13.57 | $13.47 | 117300 |
| 2022-03-17 | 13.59 | $13.59 | 82010 |
| 2022-03-16 | 13.61 | $13.61 | 47326 |
| 2022-03-15 | 13.62 | $13.52 | 41807 |
| 2022-03-14 | 13.65 | $13.59 | 29100 |
| 2022-03-11 | 13.67 | $13.39 | 70100 |
| 2022-03-10 | 13.72 | $13.50 | 57912 |
| 2022-03-09 | 13.75 | $13.56 | 37428 |
| 2022-03-08 | 13.79 | $13.48 | 137442 |
| 2022-03-07 | 13.83 | $13.78 | 91900 |
| 2022-03-04 | 13.84 | $13.55 | 47000 |
| 2022-03-03 | 13.88 | $13.82 | 35600 |
| 2022-03-02 | 13.90 | $13.77 | 51800 |
| 2022-03-01 | 13.92 | $13.37 | 58800 |
| 2022-02-28 | 13.99 | $13.66 | 48513 |
| 2022-02-25 | 14.03 | $13.94 | 68741 |
| 2022-02-24 | 14.04 | $13.44 | 64430 |
| 2022-02-23 | 14.11 | $13.50 | 63718 |
| 2022-02-22 | 14.17 | $13.78 | 53400 |
| 2022-02-18 | 14.22 | $14.24 | 103431 |
| 2022-02-17 | 14.22 | $14.55 | 39644 |
| 2022-02-16 | 14.18 | $14.65 | 44825 |
| 2022-02-15 | 14.14 | $14.49 | 54000 |
| 2022-02-14 | 14.11 | $14.15 | 44515 |
| 2022-02-11 | 14.12 | $13.83 | 26546 |
| 2022-02-10 | 14.16 | $13.90 | 39837 |
| 2022-02-09 | 14.20 | $13.98 | 26600 |
| 2022-02-08 | 14.23 | $14.15 | 36900 |
| 2022-02-07 | 14.25 | $14.04 | 15700 |
| 2022-02-04 | 14.28 | $14.08 | 46730 |
| 2022-02-03 | 14.31 | $14.05 | 19940 |
| 2022-02-02 | 14.34 | $14.13 | 27800 |
| 2022-02-01 | 14.37 | $14.01 | 43100 |
| 2022-01-31 | 14.41 | $14.35 | 53200 |
| 2022-01-28 | 14.42 | $14.36 | 44800 |
| 2022-01-27 | 14.42 | $14.26 | 30728 |
| 2022-01-26 | 14.44 | $14.33 | 30500 |
| 2022-01-25 | 14.44 | $14.39 | 31448 |
| 2022-01-24 | 14.44 | $14.68 | 37300 |
| 2022-01-21 | 14.42 | $14.35 | 46600 |
| 2022-01-20 | 14.42 | $14.19 | 58516 |
| 2022-01-19 | 14.44 | $14.25 | 21300 |
| 2022-01-18 | 14.45 | $14.35 | 23711 |
| 2022-01-14 | 14.45 | $14.63 | 33823 |
| 2022-01-13 | 14.42 | $14.55 | 13117 |
| 2022-01-12 | 14.40 | $14.56 | 33228 |
| 2022-01-11 | 14.37 | $14.60 | 23000 |
| 2022-01-10 | 14.34 | $14.70 | 29200 |
| 2022-01-07 | 14.30 | $14.76 | 36923 |
| 2022-01-06 | 14.25 | $14.44 | 72600 |
| 2022-01-05 | 14.23 | $14.26 | 22200 |
| 2022-01-04 | 14.22 | $14.25 | 23141 |
| 2022-01-03 | 14.22 | $14.32 | 26200 |
| 2021-12-31 | 14.20 | $14.29 | 18800 |
| 2021-12-30 | 14.19 | $14.11 | 18406 |
| 2021-12-29 | 14.19 | $14.24 | 27100 |
| 2021-12-28 | 14.17 | $14.20 | 30602 |
| 2021-12-27 | 14.16 | $14.21 | 49048 |
| 2021-12-23 | 14.14 | $14.24 | 35900 |
| 2021-12-22 | 14.13 | $14.33 | 44720 |
| 2021-12-21 | 14.10 | $14.18 | 26900 |
| 2021-12-20 | 14.09 | $14.11 | 77500 |
| 2021-12-17 | 14.08 | $13.99 | 63400 |
| 2021-12-16 | 14.09 | $14.36 | 50835 |
| 2021-12-15 | 14.06 | $14.39 | 41639 |
| 2021-12-14 | 14.03 | $14.16 | 77349 |
| 2021-12-13 | 14.02 | $14.08 | 28300 |
| 2021-12-10 | 14.02 | $14.18 | 28444 |
| 2021-12-09 | 14.00 | $14.17 | 34200 |
| 2021-12-08 | 14.00 | $14.17 | 30200 |
| 2021-12-07 | 13.99 | $14.06 | 47132 |
| 2021-12-06 | 13.99 | $13.92 | 26700 |
| 2021-12-03 | 14.02 | $13.77 | 23210 |
| 2021-12-02 | 14.05 | $13.98 | 32809 |
| 2021-12-01 | 14.07 | $13.53 | 60400 |
| 2021-11-30 | 14.14 | $13.60 | 74400 |
| 2021-11-29 | 14.20 | $13.93 | 58100 |
| 2021-11-26 | 14.23 | $13.97 | 40237 |
| 2021-11-24 | 14.26 | $14.28 | 17500 |
| 2021-11-23 | 14.27 | $14.24 | 34108 |
| 2021-11-22 | 14.28 | $14.17 | 81500 |
| 2021-11-19 | 14.29 | $14.14 | 29827 |
| 2021-11-18 | 14.32 | $14.19 | 34338 |
| 2021-11-17 | 14.34 | $14.02 | 29620 |
| 2021-11-16 | 14.39 | $14.23 | 39626 |
| 2021-11-15 | 14.41 | $14.35 | 38935 |
| 2021-11-12 | 14.42 | $14.34 | 8622 |
| 2021-11-11 | 14.44 | $14.31 | 17100 |
| 2021-11-10 | 14.46 | $14.49 | 16939 |
| 2021-11-09 | 14.47 | $14.34 | 18300 |
| 2021-11-08 | 14.49 | $14.45 | 19400 |
| 2021-11-05 | 14.50 | $14.54 | 45900 |
| 2021-11-04 | 14.51 | $14.21 | 23900 |
| 2021-11-03 | 14.55 | $14.40 | 24200 |
| 2021-11-02 | 14.58 | $14.13 | 29900 |
| 2021-11-01 | 14.63 | $14.44 | 55100 |
| 2021-10-29 | 14.65 | $14.25 | 50048 |
| 2021-10-28 | 14.70 | $14.26 | 57914 |
| 2021-10-27 | 14.74 | $14.58 | 24237 |
| 2021-10-26 | 14.76 | $14.94 | 42446 |
| 2021-10-25 | 14.74 | $14.84 | 59933 |
| 2021-10-22 | 14.72 | $14.89 | 50102 |
| 2021-10-21 | 14.70 | $14.69 | 31800 |
| 2021-10-20 | 14.70 | $14.62 | 36200 |
| 2021-10-19 | 14.70 | $14.61 | 30200 |
| 2021-10-18 | 14.70 | $14.57 | 27704 |
| 2021-10-15 | 14.70 | $14.75 | 37802 |
| 2021-10-14 | 14.68 | $14.74 | 29300 |
| 2021-10-13 | 14.66 | $14.72 | 9145 |
| 2021-10-12 | 14.64 | $14.80 | 25900 |
| 2021-10-11 | 14.61 | $14.80 | 13600 |
| 2021-10-08 | 14.59 | $15.05 | 23300 |
| 2021-10-07 | 14.53 | $14.83 | 26320 |
| 2021-10-06 | 14.50 | $14.69 | 29413 |
| 2021-10-05 | 14.49 | $14.66 | 21712 |
| 2021-10-04 | 14.48 | $14.70 | 31800 |
| 2021-10-01 | 14.46 | $14.60 | 43928 |
| 2021-09-30 | 14.46 | $14.49 | 38900 |
| 2021-09-29 | 14.47 | $14.63 | 25700 |
| 2021-09-28 | 14.48 | $14.48 | 42800 |
| 2021-09-27 | 14.49 | $14.47 | 36525 |
| 2021-09-24 | 14.52 | $14.45 | 26800 |
| 2021-09-23 | 14.55 | $14.39 | 39440 |
| 2021-09-22 | 14.58 | $14.24 | 46111 |
| 2021-09-21 | 14.64 | $14.04 | 54832 |
| 2021-09-20 | 14.72 | $14.10 | 46135 |
| 2021-09-17 | 14.80 | $14.07 | 216000 |
| 2021-09-16 | 14.89 | $14.43 | 35330 |
| 2021-09-15 | 14.95 | $14.45 | 50900 |
| 2021-09-14 | 15.02 | $14.56 | 60141 |
| 2021-09-13 | 15.08 | $14.90 | 21123 |
| 2021-09-10 | 15.11 | $14.92 | 26900 |
| 2021-09-09 | 15.14 | $14.92 | 41235 |
| 2021-09-08 | 15.17 | $15.06 | 24700 |
| 2021-09-07 | 15.19 | $14.94 | 29528 |
| 2021-09-03 | 15.22 | $15.14 | 21619 |
| 2021-09-02 | 15.24 | $15.05 | 32638 |
| 2021-09-01 | 15.27 | $15.15 | 61440 |
| 2021-08-31 | 15.28 | $15.06 | 24901 |
| 2021-08-30 | 15.31 | $15.10 | 37942 |
| 2021-08-27 | 15.33 | $15.45 | 27427 |
| 2021-08-26 | 15.32 | $15.06 | 26400 |
| 2021-08-25 | 15.35 | $15.14 | 19400 |
| 2021-08-24 | 15.37 | $15.16 | 25316 |
| 2021-08-23 | 15.39 | $15.20 | 21700 |
| 2021-08-20 | 15.41 | $15.36 | 26200 |
| 2021-08-19 | 15.41 | $15.30 | 22219 |
| 2021-08-18 | 15.42 | $15.43 | 24900 |
| 2021-08-17 | 15.42 | $15.70 | 26748 |
| 2021-08-16 | 15.38 | $15.54 | 56604 |
| 2021-08-13 | 15.37 | $15.53 | 20800 |
| 2021-08-12 | 15.35 | $15.55 | 39124 |
| 2021-08-11 | 15.33 | $15.33 | 29403 |
| 2021-08-10 | 15.33 | $15.21 | 24300 |
| 2021-08-09 | 15.35 | $15.38 | 23900 |
| 2021-08-06 | 15.34 | $15.33 | 15000 |
| 2021-08-05 | 15.34 | $15.33 | 20612 |
| 2021-08-04 | 15.34 | $15.32 | 22900 |
| 2021-08-03 | 15.33 | $15.31 | 26922 |
| 2021-08-02 | 15.32 | $15.31 | 54939 |
| 2021-07-30 | 15.31 | $15.47 | 50142 |
| 2021-07-29 | 15.28 | $15.38 | 43715 |
| 2021-07-28 | 15.26 | $15.50 | 37121 |
| 2021-07-27 | 15.22 | $15.10 | 27247 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.77
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.61
Average
15.71
Maximum
20.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.77 | $18.76 | 107100 |
| 2026-07-23 | 18.75 | $18.44 | 119826 |
| 2026-07-22 | 18.79 | $18.17 | 75723 |
| 2026-07-21 | 18.89 | $18.57 | 71838 |
| 2026-07-20 | 18.92 | $18.61 | 54707 |
| 2026-07-17 | 18.94 | $18.71 | 76000 |
| 2026-07-16 | 18.95 | $18.62 | 81600 |
| 2026-07-15 | 18.97 | $18.02 | 145401 |
| 2026-07-14 | 19.12 | $18.76 | 200900 |
| 2026-07-13 | 19.14 | $19.14 | 155811 |
| 2026-07-10 | 19.07 | $18.87 | 130100 |
| 2026-07-09 | 19.05 | $18.88 | 198911 |
| 2026-07-08 | 19.02 | $18.99 | 163045 |
| 2026-07-07 | 18.95 | $19.24 | 92400 |
| 2026-07-06 | 18.83 | $19.07 | 97700 |
| 2026-07-02 | 18.71 | $19.29 | 107105 |
| 2026-07-01 | 18.52 | $19.24 | 120147 |
| 2026-06-30 | 18.32 | $18.86 | 116730 |
| 2026-06-29 | 18.15 | $18.83 | 156206 |
| 2026-06-26 | 17.97 | $18.71 | 819916 |
| 2026-06-25 | 17.78 | $18.05 | 165428 |
| 2026-06-24 | 17.69 | $18.27 | 141300 |
| 2026-06-23 | 17.54 | $18.11 | 283000 |
| 2026-06-22 | 17.41 | $17.50 | 143300 |
| 2026-06-18 | 17.38 | $17.49 | 208000 |
| 2026-06-17 | 17.34 | $17.53 | 135626 |
| 2026-06-16 | 17.30 | $17.46 | 94500 |
| 2026-06-15 | 17.25 | $17.34 | 80212 |
| 2026-06-12 | 17.23 | $17.61 | 92700 |
| 2026-06-11 | 17.15 | $17.47 | 133131 |
| 2026-06-10 | 17.08 | $17.48 | 116900 |
| 2026-06-09 | 17.00 | $17.11 | 79337 |
| 2026-06-08 | 16.98 | $17.08 | 87133 |
| 2026-06-05 | 16.97 | $17.24 | 97100 |
| 2026-06-04 | 16.93 | $16.72 | 95500 |
| 2026-06-03 | 16.98 | $16.54 | 176618 |
| 2026-06-02 | 17.09 | $16.98 | 119026 |
| 2026-06-01 | 17.12 | $16.92 | 185005 |
| 2026-05-29 | 17.16 | $16.97 | 162800 |
| 2026-05-28 | 17.21 | $17.07 | 137500 |
| 2026-05-27 | 17.24 | $17.06 | 112108 |
| 2026-05-26 | 17.27 | $17.36 | 144600 |
| 2026-05-22 | 17.25 | $17.34 | 87246 |
| 2026-05-21 | 17.23 | $17.56 | 110500 |
| 2026-05-20 | 17.16 | $17.44 | 79900 |
| 2026-05-19 | 17.10 | $17.40 | 103600 |
| 2026-05-18 | 17.05 | $17.33 | 109600 |
| 2026-05-15 | 17.00 | $17.08 | 162631 |
| 2026-05-14 | 16.99 | $17.18 | 98510 |
| 2026-05-13 | 16.97 | $17.01 | 134800 |
| 2026-05-12 | 16.97 | $16.92 | 124823 |
| 2026-05-11 | 17.00 | $17.14 | 120300 |
| 2026-05-08 | 16.99 | $17.21 | 104700 |
| 2026-05-07 | 16.96 | $17.22 | 193400 |
| 2026-05-06 | 16.92 | $16.58 | 102800 |
| 2026-05-05 | 17.01 | $16.53 | 114348 |
| 2026-05-04 | 17.13 | $16.32 | 143400 |
| 2026-05-01 | 17.32 | $16.41 | 179700 |
| 2026-04-30 | 17.51 | $16.82 | 179700 |
| 2026-04-29 | 17.65 | $17.63 | 96539 |
| 2026-04-28 | 17.64 | $18.00 | 117000 |
| 2026-04-27 | 17.55 | $17.74 | 71500 |
| 2026-04-24 | 17.50 | $17.73 | 78311 |
| 2026-04-23 | 17.44 | $17.74 | 54700 |
| 2026-04-22 | 17.38 | $17.40 | 73144 |
| 2026-04-21 | 17.37 | $17.52 | 81400 |
| 2026-04-20 | 17.34 | $17.65 | 88723 |
| 2026-04-17 | 17.27 | $17.85 | 108000 |
| 2026-04-16 | 17.15 | $17.28 | 67623 |
| 2026-04-15 | 17.14 | $17.20 | 100600 |
| 2026-04-14 | 17.13 | $17.15 | 115447 |
| 2026-04-13 | 17.14 | $17.30 | 101525 |
| 2026-04-10 | 17.12 | $17.30 | 94600 |
| 2026-04-09 | 17.10 | $17.53 | 93900 |
| 2026-04-08 | 17.02 | $17.45 | 130900 |
| 2026-04-07 | 16.95 | $17.12 | 122205 |
| 2026-04-06 | 16.94 | $17.24 | 87100 |
| 2026-04-02 | 16.90 | $17.26 | 82300 |
| 2026-04-01 | 16.86 | $16.98 | 111600 |
| 2026-03-31 | 16.87 | $17.18 | 139219 |
| 2026-03-30 | 16.84 | $17.14 | 97200 |
| 2026-03-27 | 16.81 | $16.83 | 66100 |
| 2026-03-26 | 16.85 | $17.16 | 116500 |
| 2026-03-25 | 16.83 | $17.02 | 81701 |
| 2026-03-24 | 16.84 | $17.25 | 130230 |
| 2026-03-23 | 16.80 | $17.21 | 105547 |
| 2026-03-20 | 16.77 | $16.87 | 257700 |
| 2026-03-19 | 16.80 | $16.89 | 116279 |
| 2026-03-18 | 16.84 | $16.85 | 129500 |
| 2026-03-17 | 16.90 | $17.31 | 201900 |
| 2026-03-16 | 16.87 | $16.98 | 365602 |
| 2026-03-13 | 16.92 | $16.97 | 124700 |
| 2026-03-12 | 16.97 | $16.75 | 100700 |
| 2026-03-11 | 17.08 | $16.69 | 117506 |
| 2026-03-10 | 17.23 | $16.94 | 107900 |
| 2026-03-09 | 17.35 | $16.99 | 169230 |
| 2026-03-06 | 17.48 | $17.52 | 94411 |
| 2026-03-05 | 17.52 | $17.59 | 100438 |
| 2026-03-04 | 17.56 | $17.79 | 83600 |
| 2026-03-03 | 17.57 | $17.74 | 101926 |
| 2026-03-02 | 17.58 | $17.69 | 84429 |
| 2026-02-27 | 17.62 | $17.62 | 107600 |
| 2026-02-26 | 17.68 | $17.70 | 117410 |
| 2026-02-25 | 17.73 | $17.69 | 85600 |
| 2026-02-24 | 17.80 | $17.44 | 174300 |
| 2026-02-23 | 17.94 | $17.04 | 192900 |
| 2026-02-20 | 18.18 | $17.39 | 251500 |
| 2026-02-19 | 18.39 | $17.56 | 197600 |
| 2026-02-18 | 18.60 | $18.61 | 98500 |
| 2026-02-17 | 18.63 | $18.94 | 133006 |
| 2026-02-13 | 18.59 | $18.70 | 120600 |
| 2026-02-12 | 18.60 | $18.67 | 122100 |
| 2026-02-11 | 18.61 | $18.66 | 65116 |
| 2026-02-10 | 18.64 | $18.75 | 78712 |
| 2026-02-09 | 18.64 | $18.68 | 171500 |
| 2026-02-06 | 18.67 | $18.98 | 124562 |
| 2026-02-05 | 18.64 | $19.16 | 105345 |
| 2026-02-04 | 18.57 | $18.93 | 84806 |
| 2026-02-03 | 18.54 | $18.80 | 119328 |
| 2026-02-02 | 18.53 | $18.94 | 177347 |
| 2026-01-30 | 18.49 | $18.67 | 146826 |
| 2026-01-29 | 18.51 | $18.45 | 86446 |
| 2026-01-28 | 18.58 | $18.16 | 80900 |
| 2026-01-27 | 18.73 | $18.17 | 97209 |
| 2026-01-26 | 18.90 | $18.51 | 113800 |
| 2026-01-23 | 19.03 | $18.31 | 75320 |
| 2026-01-22 | 19.22 | $18.83 | 152400 |
| 2026-01-21 | 19.33 | $18.57 | 130900 |
| 2026-01-20 | 19.52 | $19.05 | 164821 |
| 2026-01-16 | 19.64 | $19.45 | 94400 |
| 2026-01-15 | 19.70 | $19.58 | 119417 |
| 2026-01-14 | 19.74 | $19.47 | 110500 |
| 2026-01-13 | 19.80 | $19.29 | 100749 |
| 2026-01-12 | 19.92 | $19.85 | 89100 |
| 2026-01-09 | 19.94 | $19.79 | 123900 |
| 2026-01-08 | 19.97 | $20.20 | 112249 |
| 2026-01-07 | 19.93 | $19.78 | 129400 |
| 2026-01-06 | 19.96 | $19.63 | 158588 |
| 2026-01-05 | 20.03 | $19.38 | 96944 |
| 2026-01-02 | 20.17 | $19.43 | 84405 |
| 2025-12-31 | 20.31 | $19.98 | 67721 |
| 2025-12-30 | 20.36 | $20.05 | 65900 |
| 2025-12-29 | 20.41 | $20.16 | 117408 |
| 2025-12-26 | 20.44 | $20.12 | 73100 |
| 2025-12-24 | 20.48 | $20.24 | 36809 |
| 2025-12-23 | 20.50 | $20.15 | 87500 |
| 2025-12-22 | 20.54 | $20.25 | 117500 |
| 2025-12-19 | 20.56 | $20.53 | 150200 |
| 2025-12-18 | 20.52 | $20.95 | 86507 |
| 2025-12-17 | 20.39 | $20.71 | 77501 |
| 2025-12-16 | 20.29 | $20.63 | 102100 |
| 2025-12-15 | 20.19 | $20.55 | 124033 |
| 2025-12-12 | 20.08 | $20.36 | 161300 |
| 2025-12-11 | 20.00 | $20.24 | 120630 |
| 2025-12-10 | 19.93 | $20.09 | 194804 |
| 2025-12-09 | 19.87 | $19.85 | 113100 |
| 2025-12-08 | 19.86 | $19.52 | 113621 |
| 2025-12-05 | 19.91 | $19.37 | 95857 |
| 2025-12-04 | 20.01 | $19.63 | 128431 |
| 2025-12-03 | 20.06 | $19.93 | 110500 |
| 2025-12-02 | 20.06 | $19.87 | 111400 |
| 2025-12-01 | 20.06 | $20.06 | 166400 |
| 2025-11-28 | 20.03 | $20.13 | 65600 |
| 2025-11-26 | 19.97 | $20.50 | 139145 |
| 2025-11-25 | 19.83 | $20.10 | 127800 |
| 2025-11-24 | 19.74 | $19.87 | 99130 |
| 2025-11-21 | 19.69 | $19.75 | 97500 |
| 2025-11-20 | 19.66 | $19.50 | 134900 |
| 2025-11-19 | 19.67 | $19.53 | 127100 |
| 2025-11-18 | 19.67 | $19.90 | 92806 |
| 2025-11-17 | 19.59 | $19.78 | 120900 |
| 2025-11-14 | 19.53 | $19.98 | 141100 |
| 2025-11-13 | 19.42 | $19.89 | 124217 |
| 2025-11-12 | 19.30 | $19.78 | 92729 |
| 2025-11-11 | 19.19 | $19.73 | 86200 |
| 2025-11-10 | 19.07 | $19.45 | 89100 |
| 2025-11-07 | 18.98 | $19.24 | 113100 |
| 2025-11-06 | 18.94 | $19.03 | 91100 |
| 2025-11-05 | 18.92 | $19.26 | 157600 |
| 2025-11-04 | 18.86 | $18.83 | 116300 |
| 2025-11-03 | 18.88 | $18.50 | 139122 |
| 2025-10-31 | 18.97 | $18.75 | 105135 |
| 2025-10-30 | 19.02 | $18.38 | 125718 |
| 2025-10-29 | 19.16 | $18.59 | 110527 |
| 2025-10-28 | 19.28 | $18.98 | 94200 |
| 2025-10-27 | 19.34 | $19.27 | 111000 |
| 2025-10-24 | 19.34 | $19.11 | 81100 |
| 2025-10-23 | 19.37 | $19.31 | 151600 |
| 2025-10-22 | 19.37 | $19.34 | 96739 |
| 2025-10-21 | 19.36 | $19.31 | 106138 |
| 2025-10-20 | 19.36 | $19.15 | 74500 |
| 2025-10-17 | 19.39 | $19.17 | 155198 |
| 2025-10-16 | 19.41 | $19.21 | 164100 |
| 2025-10-15 | 19.43 | $19.40 | 147044 |
| 2025-10-14 | 19.42 | $19.44 | 140000 |
| 2025-10-13 | 19.39 | $18.84 | 166700 |
| 2025-10-10 | 19.48 | $19.07 | 97510 |
| 2025-10-09 | 19.53 | $19.18 | 92700 |
| 2025-10-08 | 19.57 | $19.49 | 92830 |
| 2025-10-07 | 19.55 | $19.67 | 101400 |
| 2025-10-06 | 19.49 | $19.46 | 99900 |
| 2025-10-03 | 19.46 | $19.31 | 98545 |
| 2025-10-02 | 19.45 | $19.20 | 117509 |
| 2025-10-01 | 19.46 | $19.25 | 151100 |
| 2025-09-30 | 19.47 | $19.39 | 156735 |
| 2025-09-29 | 19.44 | $19.22 | 128698 |
| 2025-09-26 | 19.44 | $19.44 | 123106 |
| 2025-09-25 | 19.39 | $18.98 | 90900 |
| 2025-09-24 | 19.43 | $19.12 | 95728 |
| 2025-09-23 | 19.44 | $19.25 | 93700 |
| 2025-09-22 | 19.42 | $19.36 | 140412 |
| 2025-09-19 | 19.38 | $19.33 | 477000 |
| 2025-09-18 | 19.33 | $19.51 | 100506 |
| 2025-09-17 | 19.23 | $19.15 | 101645 |
| 2025-09-16 | 19.19 | $19.04 | 102601 |
| 2025-09-15 | 19.16 | $19.24 | 215933 |
| 2025-09-12 | 19.08 | $19.48 | 128400 |
| 2025-09-11 | 18.94 | $19.72 | 118655 |
| 2025-09-10 | 18.72 | $19.10 | 168700 |
| 2025-09-09 | 18.60 | $19.28 | 150700 |
| 2025-09-08 | 18.41 | $19.29 | 200331 |
| 2025-09-05 | 18.19 | $18.86 | 146018 |
| 2025-09-04 | 18.03 | $19.47 | 295522 |
| 2025-09-03 | 17.70 | $18.39 | 187629 |
| 2025-09-02 | 17.56 | $18.35 | 271000 |
| 2025-08-29 | 17.40 | $17.89 | 112432 |
| 2025-08-28 | 17.31 | $17.67 | 107229 |
| 2025-08-27 | 17.26 | $17.56 | 90240 |
| 2025-08-26 | 17.22 | $17.41 | 118004 |
| 2025-08-25 | 17.20 | $17.41 | 77800 |
| 2025-08-22 | 17.19 | $17.59 | 106500 |
| 2025-08-21 | 17.14 | $17.52 | 82300 |
| 2025-08-20 | 17.09 | $17.55 | 110900 |
| 2025-08-19 | 17.04 | $17.39 | 118500 |
| 2025-08-18 | 17.01 | $17.11 | 109100 |
| 2025-08-15 | 17.04 | $17.38 | 435508 |
| 2025-08-14 | 17.02 | $17.51 | 115800 |
| 2025-08-13 | 16.97 | $17.63 | 133823 |
| 2025-08-12 | 16.90 | $17.44 | 134109 |
| 2025-08-11 | 16.85 | $17.14 | 244400 |
| 2025-08-08 | 16.86 | $16.92 | 156022 |
| 2025-08-07 | 16.93 | $16.86 | 166600 |
| 2025-08-06 | 17.02 | $17.07 | 125720 |
| 2025-08-05 | 17.08 | $17.00 | 119800 |
| 2025-08-04 | 17.18 | $16.97 | 127700 |
| 2025-08-01 | 17.30 | $16.75 | 227631 |
| 2025-07-31 | 17.49 | $17.15 | 156009 |
| 2025-07-30 | 17.63 | $17.33 | 134403 |
| 2025-07-29 | 17.76 | $17.44 | 192600 |
| 2025-07-28 | 17.89 | $17.72 | 267662 |
| 2025-07-25 | 17.98 | $17.36 | 200734 |
| 2025-07-24 | 18.16 | $17.38 | 247602 |
| 2025-07-23 | 18.38 | $18.52 | 145500 |
| 2025-07-22 | 18.39 | $18.32 | 80133 |
| 2025-07-21 | 18.44 | $18.28 | 96400 |
| 2025-07-18 | 18.52 | $18.34 | 100542 |
| 2025-07-17 | 18.60 | $18.50 | 102600 |
| 2025-07-16 | 18.65 | $18.50 | 138346 |
| 2025-07-15 | 18.72 | $18.35 | 152517 |
| 2025-07-14 | 18.84 | $18.77 | 127105 |
| 2025-07-11 | 18.88 | $18.28 | 143500 |
| 2025-07-10 | 19.03 | $18.64 | 147511 |
| 2025-07-09 | 19.14 | $18.73 | 87015 |
| 2025-07-08 | 19.25 | $18.87 | 183900 |
| 2025-07-07 | 19.34 | $19.03 | 170635 |
| 2025-07-03 | 19.41 | $19.34 | 108714 |
| 2025-07-02 | 19.43 | $18.93 | 201307 |
| 2025-07-01 | 19.55 | $19.55 | 204672 |
| 2025-06-30 | 19.54 | $20.02 | 232217 |
| 2025-06-27 | 19.44 | $19.94 | 695700 |
| 2025-06-26 | 19.34 | $19.69 | 119300 |
| 2025-06-25 | 19.28 | $19.52 | 216853 |
| 2025-06-24 | 19.25 | $19.35 | 112686 |
| 2025-06-23 | 19.24 | $19.58 | 179482 |
| 2025-06-20 | 19.19 | $19.07 | 233600 |
| 2025-06-18 | 19.24 | $18.96 | 233900 |
| 2025-06-17 | 19.32 | $19.08 | 116200 |
| 2025-06-16 | 19.38 | $19.15 | 259643 |
| 2025-06-13 | 19.45 | $18.85 | 100800 |
| 2025-06-12 | 19.59 | $19.32 | 92231 |
| 2025-06-11 | 19.65 | $19.06 | 119900 |
| 2025-06-10 | 19.77 | $18.97 | 126017 |
| 2025-06-09 | 19.94 | $19.36 | 160916 |
| 2025-06-06 | 20.05 | $19.48 | 85219 |
| 2025-06-05 | 20.15 | $19.57 | 104625 |
| 2025-06-04 | 20.25 | $19.49 | 106300 |
| 2025-06-03 | 20.37 | $19.94 | 87909 |
| 2025-06-02 | 20.43 | $20.38 | 157141 |
| 2025-05-30 | 20.39 | $20.20 | 134277 |
| 2025-05-29 | 20.39 | $20.17 | 76343 |
| 2025-05-28 | 20.38 | $20.01 | 73000 |
| 2025-05-27 | 20.41 | $20.29 | 138725 |
| 2025-05-23 | 20.38 | $19.75 | 82100 |
| 2025-05-22 | 20.46 | $19.88 | 116147 |
| 2025-05-21 | 20.52 | $20.44 | 85000 |
| 2025-05-20 | 20.47 | $20.61 | 101513 |
| 2025-05-19 | 20.37 | $20.86 | 110600 |
| 2025-05-16 | 20.20 | $20.66 | 105115 |
| 2025-05-15 | 20.04 | $20.44 | 220112 |
| 2025-05-14 | 19.89 | $19.73 | 256800 |
| 2025-05-13 | 19.88 | $19.78 | 164823 |
| 2025-05-12 | 19.84 | $19.81 | 173625 |
| 2025-05-09 | 19.79 | $19.72 | 75128 |
| 2025-05-08 | 19.75 | $19.91 | 158741 |
| 2025-05-07 | 19.66 | $19.71 | 102800 |
| 2025-05-06 | 19.59 | $19.83 | 144900 |
| 2025-05-05 | 19.49 | $20.00 | 163414 |
| 2025-05-02 | 19.33 | $19.60 | 135600 |
| 2025-05-01 | 19.23 | $19.36 | 161722 |
| 2025-04-30 | 19.15 | $19.35 | 121442 |
| 2025-04-29 | 19.07 | $19.42 | 125104 |
| 2025-04-28 | 18.96 | $19.43 | 221802 |
| 2025-04-25 | 18.82 | $19.16 | 112500 |
| 2025-04-24 | 18.72 | $19.55 | 208127 |
| 2025-04-23 | 18.52 | $18.55 | 108100 |
| 2025-04-22 | 18.49 | $18.64 | 116800 |
| 2025-04-21 | 18.45 | $17.85 | 76825 |
| 2025-04-17 | 18.56 | $18.24 | 90336 |
| 2025-04-16 | 18.60 | $18.14 | 60400 |
| 2025-04-15 | 18.67 | $18.15 | 64200 |
| 2025-04-14 | 18.75 | $18.32 | 92606 |
| 2025-04-11 | 18.80 | $17.98 | 53800 |
| 2025-04-10 | 18.93 | $18.21 | 97700 |
| 2025-04-09 | 19.04 | $18.25 | 116200 |
| 2025-04-08 | 19.14 | $18.02 | 91900 |
| 2025-04-07 | 19.31 | $17.85 | 125500 |
| 2025-04-04 | 19.54 | $18.66 | 111600 |
| 2025-04-03 | 19.63 | $19.59 | 89927 |
| 2025-04-02 | 19.53 | $19.53 | 81300 |
| 2025-04-01 | 19.42 | $19.72 | 112147 |
| 2025-03-31 | 19.25 | $19.63 | 114035 |
| 2025-03-28 | 19.07 | $19.41 | 85277 |
| 2025-03-27 | 18.90 | $19.16 | 122238 |
| 2025-03-26 | 18.75 | $18.77 | 106873 |
| 2025-03-25 | 18.65 | $18.33 | 92800 |
| 2025-03-24 | 18.63 | $18.35 | 79504 |
| 2025-03-21 | 18.59 | $18.23 | 162000 |
| 2025-03-20 | 18.57 | $18.40 | 138400 |
| 2025-03-19 | 18.50 | $18.43 | 102200 |
| 2025-03-18 | 18.41 | $18.45 | 142400 |
| 2025-03-17 | 18.29 | $18.55 | 131900 |
| 2025-03-14 | 18.14 | $18.20 | 70132 |
| 2025-03-13 | 18.02 | $18.13 | 167324 |
| 2025-03-12 | 17.90 | $17.71 | 80127 |
| 2025-03-11 | 17.84 | $17.86 | 115500 |
| 2025-03-10 | 17.73 | $17.57 | 125925 |
| 2025-03-07 | 17.66 | $17.90 | 165500 |
| 2025-03-06 | 17.51 | $17.99 | 113700 |
| 2025-03-05 | 17.30 | $17.94 | 143500 |
| 2025-03-04 | 17.08 | $17.81 | 180600 |
| 2025-03-03 | 16.83 | $18.17 | 204449 |
| 2025-02-28 | 16.47 | $17.49 | 186027 |
| 2025-02-27 | 16.19 | $17.33 | 158100 |
| 2025-02-26 | 15.90 | $16.99 | 122200 |
| 2025-02-25 | 15.63 | $16.62 | 143000 |
| 2025-02-24 | 15.39 | $15.96 | 100100 |
| 2025-02-21 | 15.25 | $15.58 | 63036 |
| 2025-02-20 | 15.17 | $15.58 | 146801 |
| 2025-02-19 | 15.07 | $15.17 | 56400 |
| 2025-02-18 | 15.05 | $15.19 | 54600 |
| 2025-02-14 | 15.02 | $15.21 | 48000 |
| 2025-02-13 | 14.97 | $15.32 | 68105 |
| 2025-02-12 | 14.90 | $15.06 | 42704 |
| 2025-02-11 | 14.87 | $15.20 | 40400 |
| 2025-02-10 | 14.81 | $15.05 | 85600 |
| 2025-02-07 | 14.77 | $15.05 | 54000 |
| 2025-02-06 | 14.73 | $15.29 | 65245 |
| 2025-02-05 | 14.62 | $15.05 | 52537 |
| 2025-02-04 | 14.56 | $14.78 | 78800 |
| 2025-02-03 | 14.54 | $14.85 | 106800 |
| 2025-01-31 | 14.50 | $14.83 | 245000 |
| 2025-01-30 | 14.46 | $14.60 | 140937 |
| 2025-01-29 | 14.47 | $14.69 | 138816 |
| 2025-01-28 | 14.46 | $14.77 | 67700 |
| 2025-01-27 | 14.44 | $14.83 | 192049 |
| 2025-01-24 | 14.40 | $14.65 | 75600 |
| 2025-01-23 | 14.40 | $14.57 | 104400 |
| 2025-01-22 | 14.41 | $14.28 | 94619 |
| 2025-01-21 | 14.49 | $14.55 | 75406 |
| 2025-01-17 | 14.53 | $14.59 | 119141 |
| 2025-01-16 | 14.57 | $14.62 | 54500 |
| 2025-01-15 | 14.61 | $14.57 | 66203 |
| 2025-01-14 | 14.67 | $14.37 | 70100 |
| 2025-01-13 | 14.79 | $14.33 | 80500 |
| 2025-01-10 | 14.94 | $14.39 | 87400 |
| 2025-01-08 | 15.10 | $14.80 | 74339 |
| 2025-01-07 | 15.20 | $14.78 | 79401 |
| 2025-01-06 | 15.32 | $14.82 | 97539 |
| 2025-01-03 | 15.46 | $15.14 | 66031 |
| 2025-01-02 | 15.55 | $15.24 | 61040 |
| 2024-12-31 | 15.64 | $15.47 | 62400 |
| 2024-12-30 | 15.69 | $15.37 | 81911 |
| 2024-12-27 | 15.77 | $15.42 | 57300 |
| 2024-12-26 | 15.86 | $15.51 | 77400 |
| 2024-12-24 | 15.94 | $15.54 | 61015 |
| 2024-12-23 | 16.03 | $15.33 | 73000 |
| 2024-12-20 | 16.18 | $15.56 | 168022 |
| 2024-12-19 | 16.30 | $15.64 | 115400 |
| 2024-12-18 | 16.42 | $15.76 | 178900 |
| 2024-12-17 | 16.54 | $16.18 | 141744 |
| 2024-12-16 | 16.59 | $16.38 | 201317 |
| 2024-12-13 | 16.60 | $16.33 | 126024 |
| 2024-12-12 | 16.62 | $16.43 | 87626 |
| 2024-12-11 | 16.62 | $16.47 | 100200 |
| 2024-12-10 | 16.62 | $16.26 | 152300 |
| 2024-12-09 | 16.65 | $16.35 | 89900 |
| 2024-12-06 | 16.67 | $16.49 | 103634 |
| 2024-12-05 | 16.65 | $16.70 | 89538 |
| 2024-12-04 | 16.59 | $16.59 | 91800 |
| 2024-12-03 | 16.54 | $16.65 | 120700 |
| 2024-12-02 | 16.47 | $16.78 | 171427 |
| 2024-11-29 | 16.35 | $16.64 | 105521 |
| 2024-11-27 | 16.25 | $16.43 | 122200 |
| 2024-11-26 | 16.16 | $16.44 | 160811 |
| 2024-11-25 | 16.06 | $16.29 | 341865 |
| 2024-11-22 | 15.98 | $15.98 | 129700 |
| 2024-11-21 | 15.94 | $15.94 | 105219 |
| 2024-11-20 | 15.91 | $15.90 | 71217 |
| 2024-11-19 | 15.88 | $15.89 | 78806 |
| 2024-11-18 | 15.84 | $15.68 | 60500 |
| 2024-11-15 | 15.84 | $15.79 | 93700 |
| 2024-11-14 | 15.81 | $15.84 | 172900 |
| 2024-11-13 | 15.76 | $15.89 | 119900 |
| 2024-11-12 | 15.70 | $15.90 | 170710 |
| 2024-11-11 | 15.62 | $15.90 | 149017 |
| 2024-11-08 | 15.53 | $15.70 | 82000 |
| 2024-11-07 | 15.46 | $15.71 | 69341 |
| 2024-11-06 | 15.38 | $15.72 | 156500 |
| 2024-11-05 | 15.29 | $15.50 | 47000 |
| 2024-11-04 | 15.22 | $15.12 | 49901 |
| 2024-11-01 | 15.22 | $15.15 | 51000 |
| 2024-10-31 | 15.21 | $15.16 | 85600 |
| 2024-10-30 | 15.20 | $15.46 | 33100 |
| 2024-10-29 | 15.13 | $15.65 | 120547 |
| 2024-10-28 | 15.00 | $15.42 | 45800 |
| 2024-10-25 | 14.89 | $15.16 | 53431 |
| 2024-10-24 | 14.83 | $15.79 | 119828 |
| 2024-10-23 | 14.62 | $14.54 | 31300 |
| 2024-10-22 | 14.64 | $14.45 | 19246 |
| 2024-10-21 | 14.68 | $14.60 | 36700 |
| 2024-10-18 | 14.70 | $14.88 | 26000 |
| 2024-10-17 | 14.67 | $15.05 | 36032 |
| 2024-10-16 | 14.59 | $14.92 | 41600 |
| 2024-10-15 | 14.53 | $14.68 | 39609 |
| 2024-10-14 | 14.50 | $14.60 | 27731 |
| 2024-10-11 | 14.50 | $14.58 | 21800 |
| 2024-10-10 | 14.49 | $14.44 | 26907 |
| 2024-10-09 | 14.52 | $14.49 | 40413 |
| 2024-10-08 | 14.54 | $14.42 | 53500 |
| 2024-10-07 | 14.58 | $14.19 | 45800 |
| 2024-10-04 | 14.67 | $14.43 | 33200 |
| 2024-10-03 | 14.73 | $14.40 | 63900 |
| 2024-10-02 | 14.80 | $14.60 | 16800 |
| 2024-10-01 | 14.84 | $14.74 | 30400 |
| 2024-09-30 | 14.87 | $14.74 | 22414 |
| 2024-09-27 | 14.89 | $14.68 | 37419 |
| 2024-09-26 | 14.93 | $14.98 | 76600 |
| 2024-09-25 | 14.92 | $14.59 | 45314 |
| 2024-09-24 | 14.98 | $14.47 | 45110 |
| 2024-09-23 | 15.08 | $14.57 | 92100 |
| 2024-09-20 | 15.17 | $14.10 | 315700 |
| 2024-09-19 | 15.38 | $15.21 | 30100 |
| 2024-09-18 | 15.38 | $15.25 | 38300 |
| 2024-09-17 | 15.38 | $15.33 | 45400 |
| 2024-09-16 | 15.35 | $15.31 | 37454 |
| 2024-09-13 | 15.32 | $15.35 | 45300 |
| 2024-09-12 | 15.28 | $15.05 | 79100 |
| 2024-09-11 | 15.30 | $15.03 | 36200 |
| 2024-09-10 | 15.31 | $15.24 | 36900 |
| 2024-09-09 | 15.29 | $15.15 | 50800 |
| 2024-09-06 | 15.27 | $15.10 | 31800 |
| 2024-09-05 | 15.27 | $15.28 | 34813 |
| 2024-09-04 | 15.22 | $15.19 | 70116 |
| 2024-09-03 | 15.18 | $15.29 | 85233 |
| 2024-08-30 | 15.11 | $15.22 | 44536 |
| 2024-08-29 | 15.04 | $15.20 | 43324 |
| 2024-08-28 | 14.97 | $15.13 | 48006 |
| 2024-08-27 | 14.89 | $14.98 | 27500 |
| 2024-08-26 | 14.83 | $14.87 | 74300 |
| 2024-08-23 | 14.79 | $14.97 | 67519 |
| 2024-08-22 | 14.71 | $14.62 | 26008 |
| 2024-08-21 | 14.69 | $14.69 | 39000 |
| 2024-08-20 | 14.66 | $14.69 | 41700 |
| 2024-08-19 | 14.61 | $14.68 | 36726 |
| 2024-08-16 | 14.56 | $14.77 | 43304 |
| 2024-08-15 | 14.48 | $14.69 | 106600 |
| 2024-08-14 | 14.40 | $14.68 | 48700 |
| 2024-08-13 | 14.31 | $14.34 | 54046 |
| 2024-08-12 | 14.28 | $14.00 | 21931 |
| 2024-08-09 | 14.31 | $14.23 | 25912 |
| 2024-08-08 | 14.30 | $14.08 | 23200 |
| 2024-08-07 | 14.31 | $14.02 | 52500 |
| 2024-08-06 | 14.34 | $13.91 | 61126 |
| 2024-08-05 | 14.39 | $13.70 | 68600 |
| 2024-08-02 | 14.49 | $13.88 | 57040 |
| 2024-08-01 | 14.57 | $14.00 | 77542 |
| 2024-07-31 | 14.63 | $14.73 | 75445 |
| 2024-07-30 | 14.55 | $14.97 | 59936 |
| 2024-07-29 | 14.40 | $14.83 | 34800 |
| 2024-07-26 | 14.25 | $14.88 | 67136 |
| 2024-07-25 | 14.06 | $14.82 | 61100 |
| 2024-07-24 | 13.86 | $14.03 | 32839 |
| 2024-07-23 | 13.79 | $14.00 | 36349 |
| 2024-07-22 | 13.70 | $13.74 | 64400 |
| 2024-07-19 | 13.66 | $13.60 | 24549 |
| 2024-07-18 | 13.64 | $14.15 | 47600 |
| 2024-07-17 | 13.51 | $14.57 | 80211 |
| 2024-07-16 | 13.25 | $13.98 | 73916 |
| 2024-07-15 | 13.08 | $13.76 | 55719 |
| 2024-07-12 | 12.93 | $13.54 | 50100 |
| 2024-07-11 | 12.81 | $13.36 | 55508 |
| 2024-07-10 | 12.70 | $13.00 | 38445 |
| 2024-07-09 | 12.64 | $12.79 | 48800 |
| 2024-07-08 | 12.63 | $12.79 | 34900 |
| 2024-07-05 | 12.61 | $12.65 | 99341 |
| 2024-07-03 | 12.62 | $12.65 | 23000 |
| 2024-07-02 | 12.64 | $12.74 | 25400 |
| 2024-07-01 | 12.63 | $12.71 | 39000 |
| 2024-06-28 | 12.64 | $12.88 | 304730 |
| 2024-06-27 | 12.61 | $12.60 | 27423 |
| 2024-06-26 | 12.64 | $12.65 | 82812 |
| 2024-06-25 | 12.66 | $12.42 | 67330 |
| 2024-06-24 | 12.73 | $12.55 | 113700 |
| 2024-06-21 | 12.79 | $12.42 | 222500 |
| 2024-06-20 | 12.89 | $13.05 | 39644 |
| 2024-06-18 | 12.87 | $12.85 | 46315 |
| 2024-06-17 | 12.90 | $12.91 | 39500 |
| 2024-06-14 | 12.91 | $12.77 | 37809 |
| 2024-06-13 | 12.96 | $12.84 | 26913 |
| 2024-06-12 | 13.00 | $12.98 | 30000 |
| 2024-06-11 | 13.02 | $13.02 | 40419 |
| 2024-06-10 | 13.03 | $13.03 | 16633 |
| 2024-06-07 | 13.05 | $13.11 | 28000 |
| 2024-06-06 | 13.05 | $13.12 | 26812 |
| 2024-06-05 | 13.05 | $13.10 | 30400 |
| 2024-06-04 | 13.05 | $13.18 | 43100 |
| 2024-06-03 | 13.04 | $13.19 | 78006 |
| 2024-05-31 | 13.03 | $13.24 | 112307 |
| 2024-05-30 | 13.01 | $13.03 | 46300 |
| 2024-05-29 | 13.02 | $12.87 | 46631 |
| 2024-05-28 | 13.08 | $13.06 | 57400 |
| 2024-05-24 | 13.10 | $13.01 | 34609 |
| 2024-05-23 | 13.14 | $13.03 | 44406 |
| 2024-05-22 | 13.18 | $13.35 | 75900 |
| 2024-05-21 | 13.16 | $13.00 | 38337 |
| 2024-05-20 | 13.22 | $13.07 | 48600 |
| 2024-05-17 | 13.27 | $13.35 | 41300 |
| 2024-05-16 | 13.27 | $13.33 | 37019 |
| 2024-05-15 | 13.27 | $13.20 | 42000 |
| 2024-05-14 | 13.30 | $13.24 | 40815 |
| 2024-05-13 | 13.33 | $13.17 | 41000 |
| 2024-05-10 | 13.38 | $13.29 | 39209 |
| 2024-05-09 | 13.42 | $13.32 | 111600 |
| 2024-05-08 | 13.45 | $13.37 | 48700 |
| 2024-05-07 | 13.48 | $13.36 | 40036 |
| 2024-05-06 | 13.52 | $13.53 | 40100 |
| 2024-05-03 | 13.52 | $13.55 | 27917 |
| 2024-05-02 | 13.53 | $13.52 | 47234 |
| 2024-05-01 | 13.54 | $13.50 | 61113 |
| 2024-04-30 | 13.56 | $13.44 | 35024 |
| 2024-04-29 | 13.60 | $13.35 | 44400 |
| 2024-04-26 | 13.66 | $13.45 | 44912 |
| 2024-04-25 | 13.71 | $13.85 | 48508 |
| 2024-04-24 | 13.68 | $14.00 | 56400 |
| 2024-04-23 | 13.62 | $13.80 | 39200 |
| 2024-04-22 | 13.59 | $13.83 | 42845 |
| 2024-04-19 | 13.55 | $14.02 | 61144 |
| 2024-04-18 | 13.47 | $13.64 | 45400 |
| 2024-04-17 | 13.45 | $13.38 | 33300 |
| 2024-04-16 | 13.49 | $13.46 | 30942 |
| 2024-04-15 | 13.51 | $13.31 | 41145 |
| 2024-04-12 | 13.57 | $13.32 | 25700 |
| 2024-04-11 | 13.64 | $13.40 | 56040 |
| 2024-04-10 | 13.71 | $13.53 | 58300 |
| 2024-04-09 | 13.76 | $13.72 | 33041 |
| 2024-04-08 | 13.78 | $13.74 | 37200 |
| 2024-04-05 | 13.79 | $13.77 | 34000 |
| 2024-04-04 | 13.81 | $13.98 | 69646 |
| 2024-04-03 | 13.78 | $13.84 | 57426 |
| 2024-04-02 | 13.78 | $13.72 | 46539 |
| 2024-04-01 | 13.80 | $13.88 | 34940 |
| 2024-03-28 | 13.80 | $14.14 | 60828 |
| 2024-03-27 | 13.73 | $14.04 | 44034 |
| 2024-03-26 | 13.69 | $13.72 | 47228 |
| 2024-03-25 | 13.70 | $13.75 | 40415 |
| 2024-03-22 | 13.70 | $13.56 | 53837 |
| 2024-03-21 | 13.75 | $13.96 | 87829 |
| 2024-03-20 | 13.73 | $13.93 | 71812 |
| 2024-03-19 | 13.71 | $14.04 | 99803 |
| 2024-03-18 | 13.66 | $13.97 | 147047 |
| 2024-03-15 | 13.62 | $14.20 | 527900 |
| 2024-03-14 | 13.52 | $13.22 | 64643 |
| 2024-03-13 | 13.62 | $13.40 | 69700 |
| 2024-03-12 | 13.70 | $13.49 | 57400 |
| 2024-03-11 | 13.78 | $13.56 | 43100 |
| 2024-03-08 | 13.85 | $13.71 | 54900 |
| 2024-03-07 | 13.91 | $13.73 | 66600 |
| 2024-03-06 | 13.97 | $13.84 | 40012 |
| 2024-03-05 | 14.02 | $13.73 | 35100 |
| 2024-03-04 | 14.10 | $13.87 | 32200 |
| 2024-03-01 | 14.17 | $13.94 | 43100 |
| 2024-02-29 | 14.23 | $14.00 | 84719 |
| 2024-02-28 | 14.29 | $13.86 | 63928 |
| 2024-02-27 | 14.39 | $13.97 | 77923 |
| 2024-02-26 | 14.48 | $14.23 | 39501 |
| 2024-02-23 | 14.53 | $13.99 | 63500 |
| 2024-02-22 | 14.65 | $14.41 | 46943 |
| 2024-02-21 | 14.69 | $14.46 | 32200 |
| 2024-02-20 | 14.72 | $14.72 | 33400 |
| 2024-02-16 | 14.71 | $14.79 | 24505 |
| 2024-02-15 | 14.68 | $15.01 | 73600 |
| 2024-02-14 | 14.60 | $14.42 | 55023 |
| 2024-02-13 | 14.62 | $14.33 | 55210 |
| 2024-02-12 | 14.67 | $14.83 | 65800 |
| 2024-02-09 | 14.63 | $14.49 | 38300 |
| 2024-02-08 | 14.64 | $14.35 | 20530 |
| 2024-02-07 | 14.69 | $14.27 | 25500 |
| 2024-02-06 | 14.76 | $14.48 | 23500 |
| 2024-02-05 | 14.80 | $14.47 | 31500 |
| 2024-02-02 | 14.84 | $14.70 | 50600 |
| 2024-02-01 | 14.84 | $14.85 | 40533 |
| 2024-01-31 | 14.81 | $15.01 | 62800 |
| 2024-01-30 | 14.74 | $15.25 | 42700 |
| 2024-01-29 | 14.60 | $15.16 | 73627 |
| 2024-01-26 | 14.46 | $14.91 | 31200 |
| 2024-01-25 | 14.35 | $14.92 | 99100 |
| 2024-01-24 | 14.21 | $14.67 | 51800 |
| 2024-01-23 | 14.11 | $14.34 | 59000 |
| 2024-01-22 | 14.07 | $14.54 | 47709 |
| 2024-01-19 | 13.97 | $14.20 | 34800 |
| 2024-01-18 | 13.93 | $14.13 | 29745 |
| 2024-01-17 | 13.89 | $14.08 | 57500 |
| 2024-01-16 | 13.87 | $13.92 | 70413 |
| 2024-01-12 | 13.87 | $13.96 | 42523 |
| 2024-01-11 | 13.87 | $13.74 | 62048 |
| 2024-01-10 | 13.91 | $13.75 | 34848 |
| 2024-01-09 | 13.96 | $13.84 | 42910 |
| 2024-01-08 | 14.00 | $13.97 | 26803 |
| 2024-01-05 | 14.02 | $13.96 | 73700 |
| 2024-01-04 | 14.04 | $14.00 | 34300 |
| 2024-01-03 | 14.06 | $14.05 | 44213 |
| 2024-01-02 | 14.07 | $14.17 | 64724 |
| 2023-12-29 | 14.06 | $13.99 | 44800 |
| 2023-12-28 | 14.09 | $14.02 | 37400 |
| 2023-12-27 | 14.11 | $14.06 | 42400 |
| 2023-12-26 | 14.13 | $14.12 | 29328 |
| 2023-12-22 | 14.14 | $14.13 | 47146 |
| 2023-12-21 | 14.15 | $13.90 | 50104 |
| 2023-12-20 | 14.22 | $13.87 | 65200 |
| 2023-12-19 | 14.29 | $14.11 | 50200 |
| 2023-12-18 | 14.34 | $14.11 | 62810 |
| 2023-12-15 | 14.38 | $14.02 | 259102 |
| 2023-12-14 | 14.46 | $14.41 | 74904 |
| 2023-12-13 | 14.46 | $14.76 | 106132 |
| 2023-12-12 | 14.39 | $14.53 | 23521 |
| 2023-12-11 | 14.36 | $14.48 | 33500 |
| 2023-12-08 | 14.33 | $14.46 | 30639 |
| 2023-12-07 | 14.30 | $14.43 | 29846 |
| 2023-12-06 | 14.28 | $14.29 | 32400 |
| 2023-12-05 | 14.28 | $14.29 | 41314 |
| 2023-12-04 | 14.28 | $14.46 | 38636 |
| 2023-12-01 | 14.24 | $14.24 | 61800 |
| 2023-11-30 | 14.25 | $14.23 | 41011 |
| 2023-11-29 | 14.26 | $14.18 | 21730 |
| 2023-11-28 | 14.28 | $14.20 | 29200 |
| 2023-11-27 | 14.30 | $14.41 | 28200 |
| 2023-11-24 | 14.27 | $14.41 | 17600 |
| 2023-11-22 | 14.25 | $14.21 | 25600 |
| 2023-11-21 | 14.26 | $14.10 | 22835 |
| 2023-11-20 | 14.30 | $14.17 | 21800 |
| 2023-11-17 | 14.33 | $14.14 | 39800 |
| 2023-11-16 | 14.38 | $14.28 | 18500 |
| 2023-11-15 | 14.39 | $14.31 | 86661 |
| 2023-11-14 | 14.41 | $14.68 | 42200 |
| 2023-11-13 | 14.35 | $14.38 | 17113 |
| 2023-11-10 | 14.35 | $14.42 | 19500 |
| 2023-11-09 | 14.33 | $14.32 | 21142 |
| 2023-11-08 | 14.33 | $14.46 | 20728 |
| 2023-11-07 | 14.31 | $14.37 | 20000 |
| 2023-11-06 | 14.30 | $14.50 | 14844 |
| 2023-11-03 | 14.26 | $14.57 | 29200 |
| 2023-11-02 | 14.20 | $14.43 | 20400 |
| 2023-11-01 | 14.16 | $14.16 | 16200 |
| 2023-10-31 | 14.17 | $14.12 | 18700 |
| 2023-10-30 | 14.19 | $14.28 | 22000 |
| 2023-10-27 | 14.19 | $14.12 | 17221 |
| 2023-10-26 | 14.21 | $14.47 | 22017 |
| 2023-10-25 | 14.17 | $14.23 | 18417 |
| 2023-10-24 | 14.17 | $14.12 | 26200 |
| 2023-10-23 | 14.20 | $14.03 | 22410 |
| 2023-10-20 | 14.25 | $14.14 | 35200 |
| 2023-10-19 | 14.28 | $14.21 | 15400 |
| 2023-10-18 | 14.31 | $14.35 | 23600 |
| 2023-10-17 | 14.31 | $14.80 | 37310 |
| 2023-10-16 | 14.22 | $14.34 | 58600 |
| 2023-10-13 | 14.21 | $14.12 | 21100 |
| 2023-10-12 | 14.25 | $14.14 | 26600 |
| 2023-10-11 | 14.29 | $14.15 | 20024 |
| 2023-10-10 | 14.33 | $14.34 | 20726 |
| 2023-10-09 | 14.35 | $14.46 | 31400 |
| 2023-10-06 | 14.34 | $14.40 | 13914 |
| 2023-10-05 | 14.34 | $14.35 | 42611 |
| 2023-10-04 | 14.35 | $14.17 | 32000 |
| 2023-10-03 | 14.40 | $13.93 | 26429 |
| 2023-10-02 | 14.52 | $14.07 | 28400 |
| 2023-09-29 | 14.62 | $14.26 | 33110 |
| 2023-09-28 | 14.70 | $14.37 | 17321 |
| 2023-09-27 | 14.77 | $14.44 | 23200 |
| 2023-09-26 | 14.83 | $14.59 | 17900 |
| 2023-09-25 | 14.88 | $14.90 | 26800 |
| 2023-09-22 | 14.86 | $14.96 | 15735 |
| 2023-09-21 | 14.83 | $15.06 | 23300 |
| 2023-09-20 | 14.77 | $15.00 | 21200 |
| 2023-09-19 | 14.72 | $15.06 | 28600 |
| 2023-09-18 | 14.64 | $15.09 | 41221 |
| 2023-09-15 | 14.55 | $14.86 | 188104 |
| 2023-09-14 | 14.49 | $14.60 | 20100 |
| 2023-09-13 | 14.47 | $14.48 | 15807 |
| 2023-09-12 | 14.48 | $14.44 | 28108 |
| 2023-09-11 | 14.50 | $14.28 | 23900 |
| 2023-09-08 | 14.55 | $14.43 | 14500 |
| 2023-09-07 | 14.59 | $14.51 | 62035 |
| 2023-09-06 | 14.61 | $14.58 | 23023 |
| 2023-09-05 | 14.62 | $14.54 | 23733 |
| 2023-09-01 | 14.64 | $14.75 | 34200 |
| 2023-08-31 | 14.62 | $14.61 | 29700 |
| 2023-08-30 | 14.62 | $14.58 | 27600 |
| 2023-08-29 | 14.63 | $14.57 | 30714 |
| 2023-08-28 | 14.65 | $14.64 | 20900 |
| 2023-08-25 | 14.66 | $14.64 | 14707 |
| 2023-08-24 | 14.67 | $14.64 | 31300 |
| 2023-08-23 | 14.67 | $14.51 | 23726 |
| 2023-08-22 | 14.71 | $14.35 | 40800 |
| 2023-08-21 | 14.79 | $14.70 | 22333 |
| 2023-08-18 | 14.80 | $14.80 | 33543 |
| 2023-08-17 | 14.80 | $14.87 | 30000 |
| 2023-08-16 | 14.78 | $14.70 | 23700 |
| 2023-08-15 | 14.80 | $14.86 | 48100 |
| 2023-08-14 | 14.78 | $14.69 | 28237 |
| 2023-08-11 | 14.79 | $14.69 | 71100 |
| 2023-08-10 | 14.81 | $14.65 | 25912 |
| 2023-08-09 | 14.84 | $14.76 | 40034 |
| 2023-08-08 | 14.85 | $14.87 | 26421 |
| 2023-08-07 | 14.83 | $14.94 | 27309 |
| 2023-08-04 | 14.80 | $14.83 | 23300 |
| 2023-08-03 | 14.79 | $14.99 | 27829 |
| 2023-08-02 | 14.74 | $14.87 | 38423 |
| 2023-08-01 | 14.71 | $14.64 | 30941 |
| 2023-07-31 | 14.72 | $14.57 | 18021 |
| 2023-07-28 | 14.75 | $14.89 | 22614 |
| 2023-07-27 | 14.72 | $15.06 | 30900 |
| 2023-07-26 | 14.64 | $15.02 | 22427 |
| 2023-07-25 | 14.56 | $14.96 | 20402 |
| 2023-07-24 | 14.48 | $14.93 | 17100 |
| 2023-07-21 | 14.39 | $14.53 | 38229 |
| 2023-07-20 | 14.38 | $14.67 | 17409 |
| 2023-07-19 | 14.33 | $14.54 | 29210 |
| 2023-07-18 | 14.31 | $14.39 | 14200 |
| 2023-07-17 | 14.31 | $14.35 | 26100 |
| 2023-07-14 | 14.33 | $14.21 | 36300 |
| 2023-07-13 | 14.37 | $14.31 | 24323 |
| 2023-07-12 | 14.41 | $14.36 | 18200 |
| 2023-07-11 | 14.43 | $14.26 | 23400 |
| 2023-07-10 | 14.49 | $14.36 | 24200 |
| 2023-07-07 | 14.54 | $14.46 | 57500 |
| 2023-07-06 | 14.57 | $14.38 | 16335 |
| 2023-07-05 | 14.62 | $14.47 | 26540 |
| 2023-07-03 | 14.67 | $14.51 | 15021 |
| 2023-06-30 | 14.71 | $14.43 | 30700 |
| 2023-06-29 | 14.78 | $14.51 | 25300 |
| 2023-06-28 | 14.85 | $14.29 | 22622 |
| 2023-06-27 | 14.97 | $14.49 | 24811 |
| 2023-06-26 | 15.07 | $14.68 | 25200 |
| 2023-06-23 | 15.14 | $14.63 | 125304 |
| 2023-06-22 | 15.23 | $14.79 | 35801 |
| 2023-06-21 | 15.31 | $14.93 | 33800 |
| 2023-06-20 | 15.37 | $15.15 | 33838 |
| 2023-06-16 | 15.39 | $15.28 | 72714 |
| 2023-06-15 | 15.38 | $15.34 | 29800 |
| 2023-06-14 | 15.36 | $15.43 | 61249 |
| 2023-06-13 | 15.31 | $15.58 | 38313 |
| 2023-06-12 | 15.22 | $15.35 | 42400 |
| 2023-06-09 | 15.17 | $15.59 | 45139 |
| 2023-06-08 | 15.06 | $15.74 | 23100 |
| 2023-06-07 | 14.89 | $15.58 | 53149 |
| 2023-06-06 | 14.73 | $15.13 | 33000 |
| 2023-06-05 | 14.64 | $14.67 | 21000 |
| 2023-06-02 | 14.64 | $14.95 | 44907 |
| 2023-06-01 | 14.57 | $14.58 | 27300 |
| 2023-05-31 | 14.57 | $14.38 | 70820 |
| 2023-05-30 | 14.61 | $14.69 | 22300 |
| 2023-05-26 | 14.59 | $14.63 | 12500 |
| 2023-05-25 | 14.59 | $14.64 | 25400 |
| 2023-05-24 | 14.58 | $14.85 | 46400 |
| 2023-05-23 | 14.52 | $14.82 | 37000 |
| 2023-05-22 | 14.46 | $14.84 | 35633 |
| 2023-05-19 | 14.39 | $14.46 | 50311 |
| 2023-05-18 | 14.39 | $14.82 | 35740 |
| 2023-05-17 | 14.31 | $14.69 | 29800 |
| 2023-05-16 | 14.25 | $14.43 | 30200 |
| 2023-05-15 | 14.24 | $14.42 | 31600 |
| 2023-05-12 | 14.22 | $14.35 | 29222 |
| 2023-05-11 | 14.22 | $14.13 | 46600 |
| 2023-05-10 | 14.27 | $14.11 | 43308 |
| 2023-05-09 | 14.33 | $14.23 | 31533 |
| 2023-05-08 | 14.38 | $14.30 | 17100 |
| 2023-05-05 | 14.42 | $14.48 | 24600 |
| 2023-05-04 | 14.43 | $14.28 | 30300 |
| 2023-05-03 | 14.48 | $14.52 | 39717 |
| 2023-05-02 | 14.50 | $14.25 | 32731 |
| 2023-05-01 | 14.57 | $14.31 | 15936 |
| 2023-04-28 | 14.65 | $14.08 | 43800 |
| 2023-04-27 | 14.78 | $14.80 | 18600 |
| 2023-04-26 | 14.79 | $14.51 | 33116 |
| 2023-04-25 | 14.86 | $14.82 | 27700 |
| 2023-04-24 | 14.88 | $14.72 | 16300 |
| 2023-04-21 | 14.92 | $14.82 | 29400 |
| 2023-04-20 | 14.94 | $15.06 | 23144 |
| 2023-04-19 | 14.92 | $14.77 | 19132 |
| 2023-04-18 | 14.96 | $14.79 | 21226 |
| 2023-04-17 | 15.00 | $14.71 | 19946 |
| 2023-04-14 | 15.06 | $14.64 | 28700 |
| 2023-04-13 | 15.15 | $15.02 | 32948 |
| 2023-04-12 | 15.17 | $15.24 | 21100 |
| 2023-04-11 | 15.15 | $15.29 | 28400 |
| 2023-04-10 | 15.11 | $15.26 | 29800 |
| 2023-04-06 | 15.07 | $15.09 | 21500 |
| 2023-04-05 | 15.07 | $15.03 | 26039 |
| 2023-04-04 | 15.07 | $15.10 | 30000 |
| 2023-04-03 | 15.06 | $15.33 | 50700 |
| 2023-03-31 | 15.00 | $15.28 | 74749 |
| 2023-03-30 | 14.94 | $15.12 | 45531 |
| 2023-03-29 | 14.91 | $15.16 | 46300 |
| 2023-03-28 | 14.86 | $15.18 | 48037 |
| 2023-03-27 | 14.80 | $15.12 | 58800 |
| 2023-03-24 | 14.75 | $14.91 | 67800 |
| 2023-03-23 | 14.73 | $14.51 | 40400 |
| 2023-03-22 | 14.79 | $14.71 | 44700 |
| 2023-03-21 | 14.82 | $14.94 | 74231 |
| 2023-03-20 | 14.81 | $14.94 | 50526 |
| 2023-03-17 | 14.80 | $14.74 | 185000 |
| 2023-03-16 | 14.82 | $14.73 | 49800 |
| 2023-03-15 | 14.86 | $14.42 | 52032 |
| 2023-03-14 | 14.97 | $14.75 | 73000 |
| 2023-03-13 | 15.02 | $14.43 | 59200 |
| 2023-03-10 | 15.15 | $14.64 | 38800 |
| 2023-03-09 | 15.26 | $15.02 | 42600 |
| 2023-03-08 | 15.31 | $15.10 | 35887 |
| 2023-03-07 | 15.34 | $15.23 | 45100 |
| 2023-03-06 | 15.36 | $15.13 | 117395 |
| 2023-03-03 | 15.39 | $15.40 | 31406 |
| 2023-03-02 | 15.38 | $15.37 | 30200 |
| 2023-03-01 | 15.36 | $15.47 | 32100 |
| 2023-02-28 | 15.33 | $15.37 | 77902 |
| 2023-02-27 | 15.31 | $15.42 | 26112 |
| 2023-02-24 | 15.27 | $15.34 | 83700 |
| 2023-02-23 | 15.25 | $15.13 | 126642 |
| 2023-02-22 | 15.26 | $15.02 | 41227 |
| 2023-02-21 | 15.30 | $15.15 | 38847 |
| 2023-02-17 | 15.32 | $15.24 | 65600 |
| 2023-02-16 | 15.32 | $15.29 | 36837 |
| 2023-02-15 | 15.31 | $15.14 | 60100 |
| 2023-02-14 | 15.33 | $15.14 | 22300 |
| 2023-02-13 | 15.35 | $15.23 | 35327 |
| 2023-02-10 | 15.35 | $15.11 | 21600 |
| 2023-02-09 | 15.38 | $15.26 | 23400 |
| 2023-02-08 | 15.38 | $15.30 | 24800 |
| 2023-02-07 | 15.37 | $15.35 | 21100 |
| 2023-02-06 | 15.35 | $15.46 | 21500 |
| 2023-02-03 | 15.30 | $15.39 | 24600 |
| 2023-02-02 | 15.25 | $15.29 | 27127 |
| 2023-02-01 | 15.22 | $15.22 | 58937 |
| 2023-01-31 | 15.20 | $15.18 | 27500 |
| 2023-01-30 | 15.18 | $15.17 | 26100 |
| 2023-01-27 | 15.15 | $15.11 | 28700 |
| 2023-01-26 | 15.14 | $15.15 | 17809 |
| 2023-01-25 | 15.11 | $15.17 | 27421 |
| 2023-01-24 | 15.07 | $15.19 | 28302 |
| 2023-01-23 | 15.02 | $15.15 | 24400 |
| 2023-01-20 | 14.97 | $15.22 | 31501 |
| 2023-01-19 | 14.90 | $15.15 | 16800 |
| 2023-01-18 | 14.83 | $15.16 | 21837 |
| 2023-01-17 | 14.74 | $15.07 | 30500 |
| 2023-01-13 | 14.66 | $15.21 | 26543 |
| 2023-01-12 | 14.53 | $14.94 | 17740 |
| 2023-01-11 | 14.44 | $14.78 | 41038 |
| 2023-01-10 | 14.38 | $14.51 | 24100 |
| 2023-01-09 | 14.35 | $14.36 | 31000 |
| 2023-01-06 | 14.36 | $14.91 | 30900 |
| 2023-01-05 | 14.25 | $14.38 | 20708 |
| 2023-01-04 | 14.24 | $14.43 | 28600 |
| 2023-01-03 | 14.21 | $14.38 | 40017 |
| 2022-12-30 | 14.19 | $14.20 | 26331 |
| 2022-12-29 | 14.21 | $14.48 | 27315 |
| 2022-12-28 | 14.17 | $14.43 | 35830 |
| 2022-12-27 | 14.14 | $14.36 | 27730 |
| 2022-12-23 | 14.12 | $14.37 | 29927 |
| 2022-12-22 | 14.09 | $14.21 | 37100 |
| 2022-12-21 | 14.10 | $14.30 | 34902 |
| 2022-12-20 | 14.09 | $13.94 | 31409 |
| 2022-12-19 | 14.15 | $13.93 | 33600 |
| 2022-12-16 | 14.23 | $13.95 | 143427 |
| 2022-12-15 | 14.32 | $13.62 | 53412 |
| 2022-12-14 | 14.49 | $14.09 | 55800 |
| 2022-12-13 | 14.60 | $14.28 | 95003 |
| 2022-12-12 | 14.68 | $14.28 | 65117 |
| 2022-12-09 | 14.77 | $14.34 | 33900 |
| 2022-12-08 | 14.87 | $14.54 | 25447 |
| 2022-12-07 | 14.94 | $14.43 | 41800 |
| 2022-12-06 | 15.05 | $14.97 | 126636 |
| 2022-12-05 | 15.06 | $14.82 | 69500 |
| 2022-12-02 | 15.10 | $14.75 | 46640 |
| 2022-12-01 | 15.16 | $14.78 | 36834 |
| 2022-11-30 | 15.23 | $14.87 | 149103 |
| 2022-11-29 | 15.28 | $14.93 | 29200 |
| 2022-11-28 | 15.33 | $14.95 | 37500 |
| 2022-11-25 | 15.39 | $15.24 | 9800 |
| 2022-11-23 | 15.39 | $15.16 | 19300 |
| 2022-11-22 | 15.40 | $15.22 | 45500 |
| 2022-11-21 | 15.40 | $15.35 | 45000 |
| 2022-11-18 | 15.38 | $15.24 | 53300 |
| 2022-11-17 | 15.37 | $15.29 | 51900 |
| 2022-11-16 | 15.35 | $15.33 | 52700 |
| 2022-11-15 | 15.31 | $15.32 | 56114 |
| 2022-11-14 | 15.26 | $15.13 | 103300 |
| 2022-11-11 | 15.25 | $15.28 | 41300 |
| 2022-11-10 | 15.20 | $15.44 | 59400 |
| 2022-11-09 | 15.11 | $15.32 | 71100 |
| 2022-11-08 | 15.03 | $15.46 | 55100 |
| 2022-11-07 | 14.90 | $15.51 | 77127 |
| 2022-11-04 | 14.74 | $15.00 | 53100 |
| 2022-11-03 | 14.66 | $14.83 | 28800 |
| 2022-11-02 | 14.60 | $14.61 | 63739 |
| 2022-11-01 | 14.58 | $14.71 | 49800 |
| 2022-10-31 | 14.53 | $14.64 | 47400 |
| 2022-10-28 | 14.49 | $14.72 | 49508 |
| 2022-10-27 | 14.42 | $14.40 | 56809 |
| 2022-10-26 | 14.41 | $14.82 | 46126 |
| 2022-10-25 | 14.31 | $14.84 | 45109 |
| 2022-10-24 | 14.19 | $14.79 | 61000 |
| 2022-10-21 | 14.06 | $14.61 | 66341 |
| 2022-10-20 | 13.94 | $14.14 | 37300 |
| 2022-10-19 | 13.91 | $14.36 | 40800 |
| 2022-10-18 | 13.82 | $14.37 | 39241 |
| 2022-10-17 | 13.72 | $14.40 | 40000 |
| 2022-10-14 | 13.60 | $14.21 | 40200 |
| 2022-10-13 | 13.50 | $14.20 | 57500 |
| 2022-10-12 | 13.38 | $13.65 | 56540 |
| 2022-10-11 | 13.37 | $13.61 | 56521 |
| 2022-10-10 | 13.37 | $13.33 | 33110 |
| 2022-10-07 | 13.42 | $13.15 | 34406 |
| 2022-10-06 | 13.53 | $13.45 | 60829 |
| 2022-10-05 | 13.59 | $13.59 | 42300 |
| 2022-10-04 | 13.63 | $13.78 | 46738 |
| 2022-10-03 | 13.64 | $13.50 | 86900 |
| 2022-09-30 | 13.72 | $13.49 | 101900 |
| 2022-09-29 | 13.81 | $13.83 | 44911 |
| 2022-09-28 | 13.85 | $13.75 | 56930 |
| 2022-09-27 | 13.91 | $13.74 | 59600 |
| 2022-09-26 | 13.99 | $13.75 | 77041 |
| 2022-09-23 | 14.08 | $13.85 | 85000 |
| 2022-09-22 | 14.16 | $14.01 | 77527 |
| 2022-09-21 | 14.23 | $14.13 | 119000 |
| 2022-09-20 | 14.28 | $14.28 | 75911 |
| 2022-09-19 | 14.31 | $14.52 | 54833 |
| 2022-09-16 | 14.30 | $14.26 | 101937 |
| 2022-09-15 | 14.34 | $14.25 | 61020 |
| 2022-09-14 | 14.40 | $14.49 | 149700 |
| 2022-09-13 | 14.41 | $14.31 | 89200 |
| 2022-09-12 | 14.46 | $14.57 | 72141 |
| 2022-09-09 | 14.47 | $14.64 | 57800 |
| 2022-09-08 | 14.47 | $14.53 | 53100 |
| 2022-09-07 | 14.49 | $14.61 | 76200 |
| 2022-09-06 | 14.50 | $14.30 | 99699 |
| 2022-09-02 | 14.58 | $14.40 | 58333 |
| 2022-09-01 | 14.65 | $14.37 | 107305 |
| 2022-08-31 | 14.74 | $14.52 | 93200 |
| 2022-08-30 | 14.81 | $14.59 | 60400 |
| 2022-08-29 | 14.89 | $14.75 | 61400 |
| 2022-08-26 | 14.94 | $14.92 | 70100 |
| 2022-08-25 | 14.97 | $15.04 | 58000 |
| 2022-08-24 | 14.98 | $14.95 | 60600 |
| 2022-08-23 | 15.01 | $14.97 | 54000 |
| 2022-08-22 | 15.04 | $15.23 | 63700 |
| 2022-08-19 | 15.02 | $15.51 | 78700 |
| 2022-08-18 | 14.94 | $15.41 | 73238 |
| 2022-08-17 | 14.87 | $15.53 | 79100 |
| 2022-08-16 | 14.77 | $15.36 | 68635 |
| 2022-08-15 | 14.69 | $15.29 | 104500 |
| 2022-08-12 | 14.61 | $15.10 | 119739 |
| 2022-08-11 | 14.56 | $14.79 | 86100 |
| 2022-08-10 | 14.58 | $14.74 | 82300 |
| 2022-08-09 | 14.61 | $14.73 | 110800 |
| 2022-08-08 | 14.65 | $14.60 | 121348 |
| 2022-08-05 | 14.72 | $14.47 | 115800 |
| 2022-08-04 | 14.84 | $14.36 | 160148 |
| 2022-08-03 | 15.01 | $14.43 | 155746 |
| 2022-08-02 | 15.19 | $14.45 | 202635 |
| 2022-08-01 | 15.40 | $14.23 | 232022 |
| 2022-07-29 | 15.69 | $14.16 | 134121 |
| 2022-07-28 | 16.04 | $14.65 | 307110 |
| 2022-07-27 | 16.35 | $16.32 | 129900 |
| 2022-07-26 | 16.35 | $16.14 | 175441 |
| 2022-07-25 | 16.40 | $16.11 | 153600 |
| 2022-07-22 | 16.45 | $16.06 | 129600 |
| 2022-07-21 | 16.53 | $16.42 | 92900 |
| 2022-07-20 | 16.54 | $16.22 | 102800 |
| 2022-07-19 | 16.59 | $16.42 | 100400 |
| 2022-07-18 | 16.61 | $16.08 | 68402 |
| 2022-07-15 | 16.71 | $16.12 | 98743 |
| 2022-07-14 | 16.81 | $16.17 | 115200 |
| 2022-07-13 | 16.91 | $16.54 | 81900 |
| 2022-07-12 | 16.95 | $16.62 | 91902 |
| 2022-07-11 | 16.98 | $16.92 | 118323 |
| 2022-07-08 | 16.95 | $16.76 | 123500 |
| 2022-07-07 | 16.94 | $16.61 | 123133 |
| 2022-07-06 | 16.96 | $16.82 | 113317 |
| 2022-07-05 | 16.94 | $16.87 | 106600 |
| 2022-07-01 | 16.90 | $17.12 | 119200 |
| 2022-06-30 | 16.80 | $17.05 | 125800 |
| 2022-06-29 | 16.69 | $16.82 | 101400 |
| 2022-06-28 | 16.61 | $16.78 | 151204 |
| 2022-06-27 | 16.53 | $16.41 | 358900 |
| 2022-06-24 | 16.51 | $16.89 | 302800 |
| 2022-06-23 | 16.38 | $16.24 | 157600 |
| 2022-06-22 | 16.37 | $16.14 | 58000 |
| 2022-06-21 | 16.37 | $16.11 | 145500 |
| 2022-06-17 | 16.38 | $15.94 | 107600 |
| 2022-06-16 | 16.43 | $15.89 | 109543 |
| 2022-06-15 | 16.48 | $16.24 | 137300 |
| 2022-06-14 | 16.47 | $16.24 | 132000 |
| 2022-06-13 | 16.46 | $16.04 | 104604 |
| 2022-06-10 | 16.48 | $16.09 | 97600 |
| 2022-06-09 | 16.49 | $16.38 | 100262 |
| 2022-06-08 | 16.44 | $16.11 | 73794 |
| 2022-06-07 | 16.44 | $16.45 | 88900 |
| 2022-06-06 | 16.35 | $16.47 | 170200 |
| 2022-06-03 | 16.25 | $16.17 | 85214 |
| 2022-06-02 | 16.19 | $16.08 | 98000 |
| 2022-06-01 | 16.13 | $16.27 | 151608 |
| 2022-05-31 | 16.02 | $16.18 | 152000 |
| 2022-05-27 | 15.90 | $15.99 | 173600 |
| 2022-05-26 | 15.81 | $15.93 | 40900 |
| 2022-05-25 | 15.71 | $15.68 | 83716 |
| 2022-05-24 | 15.64 | $15.90 | 112702 |
| 2022-05-23 | 15.51 | $15.66 | 61500 |
| 2022-05-20 | 15.41 | $15.63 | 89235 |
| 2022-05-19 | 15.29 | $15.51 | 114226 |
| 2022-05-18 | 15.17 | $15.55 | 59730 |
| 2022-05-17 | 15.03 | $15.58 | 69733 |
| 2022-05-16 | 14.85 | $15.39 | 101407 |
| 2022-05-13 | 14.68 | $15.03 | 63900 |
| 2022-05-12 | 14.56 | $15.14 | 65900 |
| 2022-05-11 | 14.39 | $15.02 | 88746 |
| 2022-05-10 | 14.22 | $14.69 | 61500 |
| 2022-05-09 | 14.09 | $14.64 | 90200 |
| 2022-05-06 | 13.95 | $14.53 | 69318 |
| 2022-05-05 | 13.80 | $14.27 | 46605 |
| 2022-05-04 | 13.69 | $14.08 | 27530 |
| 2022-05-03 | 13.60 | $13.71 | 46705 |
| 2022-05-02 | 13.57 | $13.67 | 96811 |
| 2022-04-29 | 13.54 | $13.53 | 96000 |
| 2022-04-28 | 13.54 | $13.89 | 43600 |
| 2022-04-27 | 13.47 | $13.62 | 37900 |
| 2022-04-26 | 13.44 | $13.58 | 51400 |
| 2022-04-25 | 13.41 | $13.63 | 48706 |
| 2022-04-22 | 13.37 | $13.60 | 38303 |
| 2022-04-21 | 13.33 | $13.51 | 39800 |
| 2022-04-20 | 13.30 | $13.52 | 26400 |
| 2022-04-19 | 13.26 | $13.29 | 210722 |
| 2022-04-18 | 13.27 | $13.24 | 29800 |
| 2022-04-14 | 13.29 | $13.28 | 27200 |
| 2022-04-13 | 13.31 | $13.30 | 27400 |
| 2022-04-12 | 13.33 | $13.32 | 33200 |
| 2022-04-11 | 13.34 | $13.43 | 31443 |
| 2022-04-08 | 13.33 | $13.30 | 31600 |
| 2022-04-07 | 13.36 | $13.38 | 28536 |
| 2022-04-06 | 13.37 | $13.40 | 39500 |
| 2022-04-05 | 13.37 | $13.31 | 45247 |
| 2022-04-04 | 13.40 | $13.39 | 43602 |
| 2022-04-01 | 13.42 | $13.54 | 142747 |
| 2022-03-31 | 13.41 | $13.41 | 39400 |
| 2022-03-30 | 13.42 | $13.50 | 32804 |
| 2022-03-29 | 13.42 | $13.68 | 49500 |
| 2022-03-28 | 13.38 | $13.63 | 27427 |
| 2022-03-25 | 13.35 | $13.57 | 93900 |
| 2022-03-24 | 13.33 | $13.22 | 124620 |
| 2022-03-23 | 13.37 | $13.13 | 131308 |
| 2022-03-22 | 13.45 | $13.47 | 65200 |
| 2022-03-21 | 13.46 | $13.53 | 50504 |
| 2022-03-18 | 13.47 | $13.47 | 117300 |
| 2022-03-17 | 13.49 | $13.59 | 82010 |
| 2022-03-16 | 13.49 | $13.61 | 47326 |
| 2022-03-15 | 13.49 | $13.52 | 41807 |
| 2022-03-14 | 13.51 | $13.59 | 29100 |
| 2022-03-11 | 13.51 | $13.39 | 70100 |
| 2022-03-10 | 13.56 | $13.50 | 57912 |
| 2022-03-09 | 13.60 | $13.56 | 37428 |
| 2022-03-08 | 13.63 | $13.48 | 137442 |
| 2022-03-07 | 13.68 | $13.78 | 91900 |
| 2022-03-04 | 13.69 | $13.55 | 47000 |
| 2022-03-03 | 13.74 | $13.82 | 35600 |
| 2022-03-02 | 13.74 | $13.77 | 51800 |
| 2022-03-01 | 13.76 | $13.37 | 58800 |
| 2022-02-28 | 13.86 | $13.66 | 48513 |
| 2022-02-25 | 13.92 | $13.94 | 68741 |
| 2022-02-24 | 13.93 | $13.44 | 64430 |
| 2022-02-23 | 14.05 | $13.50 | 63718 |
| 2022-02-22 | 14.17 | $13.78 | 53400 |
| 2022-02-18 | 14.26 | $14.24 | 103431 |
| 2022-02-17 | 14.26 | $14.55 | 39644 |
| 2022-02-16 | 14.20 | $14.65 | 44825 |
| 2022-02-15 | 14.11 | $14.49 | 54000 |
| 2022-02-14 | 14.04 | $14.15 | 44515 |
| 2022-02-11 | 14.03 | $13.83 | 26546 |
| 2022-02-10 | 14.08 | $13.90 | 39837 |
| 2022-02-09 | 14.13 | $13.98 | 26600 |
| 2022-02-08 | 14.17 | $14.15 | 36900 |
| 2022-02-07 | 14.18 | $14.04 | 15700 |
| 2022-02-04 | 14.22 | $14.08 | 46730 |
| 2022-02-03 | 14.25 | $14.05 | 19940 |
| 2022-02-02 | 14.30 | $14.13 | 27800 |
| 2022-02-01 | 14.34 | $14.01 | 43100 |
| 2022-01-31 | 14.41 | $14.35 | 53200 |
| 2022-01-28 | 14.42 | $14.36 | 44800 |
| 2022-01-27 | 14.42 | $14.26 | 30728 |
| 2022-01-26 | 14.45 | $14.33 | 30500 |
| 2022-01-25 | 14.47 | $14.39 | 31448 |
| 2022-01-24 | 14.48 | $14.68 | 37300 |
| 2022-01-21 | 14.43 | $14.35 | 46600 |
| 2022-01-20 | 14.44 | $14.19 | 58516 |
| 2022-01-19 | 14.49 | $14.25 | 21300 |
| 2022-01-18 | 14.53 | $14.35 | 23711 |
| 2022-01-14 | 14.55 | $14.63 | 33823 |
| 2022-01-13 | 14.52 | $14.55 | 13117 |
| 2022-01-12 | 14.50 | $14.56 | 33228 |
| 2022-01-11 | 14.47 | $14.60 | 23000 |
| 2022-01-10 | 14.43 | $14.70 | 29200 |
| 2022-01-07 | 14.36 | $14.76 | 36923 |
| 2022-01-06 | 14.27 | $14.44 | 72600 |
| 2022-01-05 | 14.23 | $14.26 | 22200 |
| 2022-01-04 | 14.22 | $14.25 | 23141 |
| 2022-01-03 | 14.21 | $14.32 | 26200 |
| 2021-12-31 | 14.19 | $14.29 | 18800 |
| 2021-12-30 | 14.17 | $14.11 | 18406 |
| 2021-12-29 | 14.18 | $14.24 | 27100 |
| 2021-12-28 | 14.17 | $14.20 | 30602 |
| 2021-12-27 | 14.16 | $14.21 | 49048 |
| 2021-12-23 | 14.15 | $14.24 | 35900 |
| 2021-12-22 | 14.13 | $14.33 | 44720 |
| 2021-12-21 | 14.09 | $14.18 | 26900 |
| 2021-12-20 | 14.08 | $14.11 | 77500 |
| 2021-12-17 | 14.08 | $13.99 | 63400 |
| 2021-12-16 | 14.10 | $14.36 | 50835 |
| 2021-12-15 | 14.06 | $14.39 | 41639 |
| 2021-12-14 | 13.99 | $14.16 | 77349 |
| 2021-12-13 | 13.97 | $14.08 | 28300 |
| 2021-12-10 | 13.96 | $14.18 | 28444 |
| 2021-12-09 | 13.93 | $14.17 | 34200 |
| 2021-12-08 | 13.89 | $14.17 | 30200 |
| 2021-12-07 | 13.85 | $14.06 | 47132 |
| 2021-12-06 | 13.83 | $13.92 | 26700 |
| 2021-12-03 | 13.84 | $13.77 | 23210 |
| 2021-12-02 | 13.88 | $13.98 | 32809 |
| 2021-12-01 | 13.88 | $13.53 | 60400 |
| 2021-11-30 | 13.98 | $13.60 | 74400 |
| 2021-11-29 | 14.08 | $13.93 | 58100 |
| 2021-11-26 | 14.13 | $13.97 | 40237 |
| 2021-11-24 | 14.18 | $14.28 | 17500 |
| 2021-11-23 | 14.18 | $14.24 | 34108 |
| 2021-11-22 | 14.18 | $14.17 | 81500 |
| 2021-11-19 | 14.20 | $14.14 | 29827 |
| 2021-11-18 | 14.22 | $14.19 | 34338 |
| 2021-11-17 | 14.25 | $14.02 | 29620 |
| 2021-11-16 | 14.31 | $14.23 | 39626 |
| 2021-11-15 | 14.34 | $14.35 | 38935 |
| 2021-11-12 | 14.35 | $14.34 | 8622 |
| 2021-11-11 | 14.37 | $14.31 | 17100 |
| 2021-11-10 | 14.39 | $14.49 | 16939 |
| 2021-11-09 | 14.38 | $14.34 | 18300 |
| 2021-11-08 | 14.40 | $14.45 | 19400 |
| 2021-11-05 | 14.40 | $14.54 | 45900 |
| 2021-11-04 | 14.39 | $14.21 | 23900 |
| 2021-11-03 | 14.44 | $14.40 | 24200 |
| 2021-11-02 | 14.46 | $14.13 | 29900 |
| 2021-11-01 | 14.54 | $14.44 | 55100 |
| 2021-10-29 | 14.57 | $14.25 | 50048 |
| 2021-10-28 | 14.64 | $14.26 | 57914 |
| 2021-10-27 | 14.73 | $14.58 | 24237 |
| 2021-10-26 | 14.76 | $14.94 | 42446 |
| 2021-10-25 | 14.72 | $14.84 | 59933 |
| 2021-10-22 | 14.69 | $14.89 | 50102 |
| 2021-10-21 | 14.65 | $14.69 | 31800 |
| 2021-10-20 | 14.64 | $14.62 | 36200 |
| 2021-10-19 | 14.65 | $14.61 | 30200 |
| 2021-10-18 | 14.67 | $14.57 | 27704 |
| 2021-10-15 | 14.69 | $14.75 | 37802 |
| 2021-10-14 | 14.68 | $14.74 | 29300 |
| 2021-10-13 | 14.67 | $14.72 | 9145 |
| 2021-10-12 | 14.66 | $14.80 | 25900 |
| 2021-10-11 | 14.64 | $14.80 | 13600 |
| 2021-10-08 | 14.61 | $15.05 | 23300 |
| 2021-10-07 | 14.52 | $14.83 | 26320 |
| 2021-10-06 | 14.47 | $14.69 | 29413 |
| 2021-10-05 | 14.44 | $14.66 | 21712 |
| 2021-10-04 | 14.41 | $14.70 | 31800 |
| 2021-10-01 | 14.37 | $14.60 | 43928 |
| 2021-09-30 | 14.34 | $14.49 | 38900 |
| 2021-09-29 | 14.34 | $14.63 | 25700 |
| 2021-09-28 | 14.30 | $14.48 | 42800 |
| 2021-09-27 | 14.30 | $14.47 | 36525 |
| 2021-09-24 | 14.29 | $14.45 | 26800 |
| 2021-09-23 | 14.30 | $14.39 | 39440 |
| 2021-09-22 | 14.31 | $14.24 | 46111 |
| 2021-09-21 | 14.37 | $14.04 | 54832 |
| 2021-09-20 | 14.47 | $14.10 | 46135 |
| 2021-09-17 | 14.59 | $14.07 | 216000 |
| 2021-09-16 | 14.73 | $14.43 | 35330 |
| 2021-09-15 | 14.81 | $14.45 | 50900 |
| 2021-09-14 | 14.91 | $14.56 | 60141 |
| 2021-09-13 | 15.00 | $14.90 | 21123 |
| 2021-09-10 | 15.03 | $14.92 | 26900 |
| 2021-09-09 | 15.07 | $14.92 | 41235 |
| 2021-09-08 | 15.11 | $15.06 | 24700 |
| 2021-09-07 | 15.13 | $14.94 | 29528 |
| 2021-09-03 | 15.17 | $15.14 | 21619 |
| 2021-09-02 | 15.19 | $15.05 | 32638 |
| 2021-09-01 | 15.22 | $15.15 | 61440 |
| 2021-08-31 | 15.24 | $15.06 | 24901 |
| 2021-08-30 | 15.28 | $15.10 | 37942 |
| 2021-08-27 | 15.32 | $15.45 | 27427 |
| 2021-08-26 | 15.29 | $15.06 | 26400 |
| 2021-08-25 | 15.34 | $15.14 | 19400 |
| 2021-08-24 | 15.38 | $15.16 | 25316 |
| 2021-08-23 | 15.42 | $15.20 | 21700 |
| 2021-08-20 | 15.46 | $15.36 | 26200 |
| 2021-08-19 | 15.48 | $15.30 | 22219 |
| 2021-08-18 | 15.50 | $15.43 | 24900 |
| 2021-08-17 | 15.51 | $15.70 | 26748 |
| 2021-08-16 | 15.45 | $15.54 | 56604 |
| 2021-08-13 | 15.42 | $15.53 | 20800 |
| 2021-08-12 | 15.39 | $15.55 | 39124 |
| 2021-08-11 | 15.35 | $15.33 | 29403 |
| 2021-08-10 | 15.35 | $15.21 | 24300 |
| 2021-08-09 | 15.37 | $15.38 | 23900 |
| 2021-08-06 | 15.36 | $15.33 | 15000 |
| 2021-08-05 | 15.36 | $15.33 | 20612 |
| 2021-08-04 | 15.36 | $15.32 | 22900 |
| 2021-08-03 | 15.36 | $15.31 | 26922 |
| 2021-08-02 | 15.36 | $15.31 | 54939 |
| 2021-07-30 | 15.36 | $15.47 | 50142 |
| 2021-07-29 | 15.32 | $15.38 | 43715 |
| 2021-07-28 | 15.30 | $15.50 | 37121 |
| 2021-07-27 | 15.25 | $15.10 | 27247 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.65
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.56
Average
15.71
Maximum
20.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.65 | $18.76 | 107100 |
| 2026-07-23 | 18.61 | $18.44 | 119826 |
| 2026-07-22 | 18.67 | $18.17 | 75723 |
| 2026-07-21 | 18.82 | $18.57 | 71838 |
| 2026-07-20 | 18.88 | $18.61 | 54707 |
| 2026-07-17 | 18.93 | $18.71 | 76000 |
| 2026-07-16 | 18.96 | $18.62 | 81600 |
| 2026-07-15 | 19.02 | $18.02 | 145401 |
| 2026-07-14 | 19.27 | $18.76 | 200900 |
| 2026-07-13 | 19.34 | $19.14 | 155811 |
| 2026-07-10 | 19.30 | $18.87 | 130100 |
| 2026-07-09 | 19.32 | $18.88 | 198911 |
| 2026-07-08 | 19.34 | $18.99 | 163045 |
| 2026-07-07 | 19.31 | $19.24 | 92400 |
| 2026-07-06 | 19.19 | $19.07 | 97700 |
| 2026-07-02 | 19.08 | $19.29 | 107105 |
| 2026-07-01 | 18.88 | $19.24 | 120147 |
| 2026-06-30 | 18.63 | $18.86 | 116730 |
| 2026-06-29 | 18.44 | $18.83 | 156206 |
| 2026-06-26 | 18.22 | $18.71 | 819916 |
| 2026-06-25 | 17.97 | $18.05 | 165428 |
| 2026-06-24 | 17.88 | $18.27 | 141300 |
| 2026-06-23 | 17.69 | $18.11 | 283000 |
| 2026-06-22 | 17.51 | $17.50 | 143300 |
| 2026-06-18 | 17.48 | $17.49 | 208000 |
| 2026-06-17 | 17.45 | $17.53 | 135626 |
| 2026-06-16 | 17.39 | $17.46 | 94500 |
| 2026-06-15 | 17.34 | $17.34 | 80212 |
| 2026-06-12 | 17.32 | $17.61 | 92700 |
| 2026-06-11 | 17.21 | $17.47 | 133131 |
| 2026-06-10 | 17.11 | $17.48 | 116900 |
| 2026-06-09 | 16.99 | $17.11 | 79337 |
| 2026-06-08 | 16.96 | $17.08 | 87133 |
| 2026-06-05 | 16.94 | $17.24 | 97100 |
| 2026-06-04 | 16.86 | $16.72 | 95500 |
| 2026-06-03 | 16.94 | $16.54 | 176618 |
| 2026-06-02 | 17.08 | $16.98 | 119026 |
| 2026-06-01 | 17.12 | $16.92 | 185005 |
| 2026-05-29 | 17.19 | $16.97 | 162800 |
| 2026-05-28 | 17.26 | $17.07 | 137500 |
| 2026-05-27 | 17.31 | $17.06 | 112108 |
| 2026-05-26 | 17.37 | $17.36 | 144600 |
| 2026-05-22 | 17.35 | $17.34 | 87246 |
| 2026-05-21 | 17.33 | $17.56 | 110500 |
| 2026-05-20 | 17.23 | $17.44 | 79900 |
| 2026-05-19 | 17.15 | $17.40 | 103600 |
| 2026-05-18 | 17.07 | $17.33 | 109600 |
| 2026-05-15 | 17.00 | $17.08 | 162631 |
| 2026-05-14 | 16.98 | $17.18 | 98510 |
| 2026-05-13 | 16.93 | $17.01 | 134800 |
| 2026-05-12 | 16.93 | $16.92 | 124823 |
| 2026-05-11 | 16.96 | $17.14 | 120300 |
| 2026-05-08 | 16.93 | $17.21 | 104700 |
| 2026-05-07 | 16.87 | $17.22 | 193400 |
| 2026-05-06 | 16.79 | $16.58 | 102800 |
| 2026-05-05 | 16.91 | $16.53 | 114348 |
| 2026-05-04 | 17.07 | $16.32 | 143400 |
| 2026-05-01 | 17.33 | $16.41 | 179700 |
| 2026-04-30 | 17.62 | $16.82 | 179700 |
| 2026-04-29 | 17.85 | $17.63 | 96539 |
| 2026-04-28 | 17.86 | $18.00 | 117000 |
| 2026-04-27 | 17.76 | $17.74 | 71500 |
| 2026-04-24 | 17.71 | $17.73 | 78311 |
| 2026-04-23 | 17.65 | $17.74 | 54700 |
| 2026-04-22 | 17.57 | $17.40 | 73144 |
| 2026-04-21 | 17.58 | $17.52 | 81400 |
| 2026-04-20 | 17.56 | $17.65 | 88723 |
| 2026-04-17 | 17.48 | $17.85 | 108000 |
| 2026-04-16 | 17.32 | $17.28 | 67623 |
| 2026-04-15 | 17.31 | $17.20 | 100600 |
| 2026-04-14 | 17.32 | $17.15 | 115447 |
| 2026-04-13 | 17.35 | $17.30 | 101525 |
| 2026-04-10 | 17.33 | $17.30 | 94600 |
| 2026-04-09 | 17.31 | $17.53 | 93900 |
| 2026-04-08 | 17.21 | $17.45 | 130900 |
| 2026-04-07 | 17.11 | $17.12 | 122205 |
| 2026-04-06 | 17.10 | $17.24 | 87100 |
| 2026-04-02 | 17.05 | $17.26 | 82300 |
| 2026-04-01 | 16.99 | $16.98 | 111600 |
| 2026-03-31 | 17.00 | $17.18 | 139219 |
| 2026-03-30 | 16.95 | $17.14 | 97200 |
| 2026-03-27 | 16.90 | $16.83 | 66100 |
| 2026-03-26 | 16.95 | $17.16 | 116500 |
| 2026-03-25 | 16.91 | $17.02 | 81701 |
| 2026-03-24 | 16.90 | $17.25 | 130230 |
| 2026-03-23 | 16.82 | $17.21 | 105547 |
| 2026-03-20 | 16.75 | $16.87 | 257700 |
| 2026-03-19 | 16.77 | $16.89 | 116279 |
| 2026-03-18 | 16.80 | $16.85 | 129500 |
| 2026-03-17 | 16.85 | $17.31 | 201900 |
| 2026-03-16 | 16.78 | $16.98 | 365602 |
| 2026-03-13 | 16.80 | $16.97 | 124700 |
| 2026-03-12 | 16.84 | $16.75 | 100700 |
| 2026-03-11 | 16.96 | $16.69 | 117506 |
| 2026-03-10 | 17.13 | $16.94 | 107900 |
| 2026-03-09 | 17.27 | $16.99 | 169230 |
| 2026-03-06 | 17.43 | $17.52 | 94411 |
| 2026-03-05 | 17.47 | $17.59 | 100438 |
| 2026-03-04 | 17.49 | $17.79 | 83600 |
| 2026-03-03 | 17.47 | $17.74 | 101926 |
| 2026-03-02 | 17.46 | $17.69 | 84429 |
| 2026-02-27 | 17.47 | $17.62 | 107600 |
| 2026-02-26 | 17.51 | $17.70 | 117410 |
| 2026-02-25 | 17.54 | $17.69 | 85600 |
| 2026-02-24 | 17.60 | $17.44 | 174300 |
| 2026-02-23 | 17.75 | $17.04 | 192900 |
| 2026-02-20 | 18.07 | $17.39 | 251500 |
| 2026-02-19 | 18.35 | $17.56 | 197600 |
| 2026-02-18 | 18.64 | $18.61 | 98500 |
| 2026-02-17 | 18.67 | $18.94 | 133006 |
| 2026-02-13 | 18.61 | $18.70 | 120600 |
| 2026-02-12 | 18.60 | $18.67 | 122100 |
| 2026-02-11 | 18.61 | $18.66 | 65116 |
| 2026-02-10 | 18.63 | $18.75 | 78712 |
| 2026-02-09 | 18.63 | $18.68 | 171500 |
| 2026-02-06 | 18.65 | $18.98 | 124562 |
| 2026-02-05 | 18.58 | $19.16 | 105345 |
| 2026-02-04 | 18.45 | $18.93 | 84806 |
| 2026-02-03 | 18.37 | $18.80 | 119328 |
| 2026-02-02 | 18.32 | $18.94 | 177347 |
| 2026-01-30 | 18.21 | $18.67 | 146826 |
| 2026-01-29 | 18.18 | $18.45 | 86446 |
| 2026-01-28 | 18.23 | $18.16 | 80900 |
| 2026-01-27 | 18.38 | $18.17 | 97209 |
| 2026-01-26 | 18.57 | $18.51 | 113800 |
| 2026-01-23 | 18.70 | $18.31 | 75320 |
| 2026-01-22 | 18.94 | $18.83 | 152400 |
| 2026-01-21 | 19.06 | $18.57 | 130900 |
| 2026-01-20 | 19.31 | $19.05 | 164821 |
| 2026-01-16 | 19.45 | $19.45 | 94400 |
| 2026-01-15 | 19.51 | $19.58 | 119417 |
| 2026-01-14 | 19.54 | $19.47 | 110500 |
| 2026-01-13 | 19.62 | $19.29 | 100749 |
| 2026-01-12 | 19.77 | $19.85 | 89100 |
| 2026-01-09 | 19.78 | $19.79 | 123900 |
| 2026-01-08 | 19.81 | $20.20 | 112249 |
| 2026-01-07 | 19.72 | $19.78 | 129400 |
| 2026-01-06 | 19.75 | $19.63 | 158588 |
| 2026-01-05 | 19.83 | $19.38 | 96944 |
| 2026-01-02 | 20.01 | $19.43 | 84405 |
| 2025-12-31 | 20.22 | $19.98 | 67721 |
| 2025-12-30 | 20.30 | $20.05 | 65900 |
| 2025-12-29 | 20.37 | $20.16 | 117408 |
| 2025-12-26 | 20.42 | $20.12 | 73100 |
| 2025-12-24 | 20.49 | $20.24 | 36809 |
| 2025-12-23 | 20.54 | $20.15 | 87500 |
| 2025-12-22 | 20.62 | $20.25 | 117500 |
| 2025-12-19 | 20.68 | $20.53 | 150200 |
| 2025-12-18 | 20.66 | $20.95 | 86507 |
| 2025-12-17 | 20.50 | $20.71 | 77501 |
| 2025-12-16 | 20.37 | $20.63 | 102100 |
| 2025-12-15 | 20.24 | $20.55 | 124033 |
| 2025-12-12 | 20.11 | $20.36 | 161300 |
| 2025-12-11 | 20.00 | $20.24 | 120630 |
| 2025-12-10 | 19.90 | $20.09 | 194804 |
| 2025-12-09 | 19.82 | $19.85 | 113100 |
| 2025-12-08 | 19.81 | $19.52 | 113621 |
| 2025-12-05 | 19.89 | $19.37 | 95857 |
| 2025-12-04 | 20.04 | $19.63 | 128431 |
| 2025-12-03 | 20.14 | $19.93 | 110500 |
| 2025-12-02 | 20.16 | $19.87 | 111400 |
| 2025-12-01 | 20.19 | $20.06 | 166400 |
| 2025-11-28 | 20.17 | $20.13 | 65600 |
| 2025-11-26 | 20.12 | $20.50 | 139145 |
| 2025-11-25 | 19.93 | $20.10 | 127800 |
| 2025-11-24 | 19.83 | $19.87 | 99130 |
| 2025-11-21 | 19.78 | $19.75 | 97500 |
| 2025-11-20 | 19.74 | $19.50 | 134900 |
| 2025-11-19 | 19.78 | $19.53 | 127100 |
| 2025-11-18 | 19.81 | $19.90 | 92806 |
| 2025-11-17 | 19.72 | $19.78 | 120900 |
| 2025-11-14 | 19.66 | $19.98 | 141100 |
| 2025-11-13 | 19.50 | $19.89 | 124217 |
| 2025-11-12 | 19.35 | $19.78 | 92729 |
| 2025-11-11 | 19.19 | $19.73 | 86200 |
| 2025-11-10 | 19.01 | $19.45 | 89100 |
| 2025-11-07 | 18.89 | $19.24 | 113100 |
| 2025-11-06 | 18.80 | $19.03 | 91100 |
| 2025-11-05 | 18.76 | $19.26 | 157600 |
| 2025-11-04 | 18.65 | $18.83 | 116300 |
| 2025-11-03 | 18.65 | $18.50 | 139122 |
| 2025-10-31 | 18.75 | $18.75 | 105135 |
| 2025-10-30 | 18.81 | $18.38 | 125718 |
| 2025-10-29 | 18.99 | $18.59 | 110527 |
| 2025-10-28 | 19.15 | $18.98 | 94200 |
| 2025-10-27 | 19.22 | $19.27 | 111000 |
| 2025-10-24 | 19.22 | $19.11 | 81100 |
| 2025-10-23 | 19.27 | $19.31 | 151600 |
| 2025-10-22 | 19.26 | $19.34 | 96739 |
| 2025-10-21 | 19.24 | $19.31 | 106138 |
| 2025-10-20 | 19.23 | $19.15 | 74500 |
| 2025-10-17 | 19.27 | $19.17 | 155198 |
| 2025-10-16 | 19.31 | $19.21 | 164100 |
| 2025-10-15 | 19.34 | $19.40 | 147044 |
| 2025-10-14 | 19.31 | $19.44 | 140000 |
| 2025-10-13 | 19.27 | $18.84 | 166700 |
| 2025-10-10 | 19.41 | $19.07 | 97510 |
| 2025-10-09 | 19.50 | $19.18 | 92700 |
| 2025-10-08 | 19.57 | $19.49 | 92830 |
| 2025-10-07 | 19.56 | $19.67 | 101400 |
| 2025-10-06 | 19.48 | $19.46 | 99900 |
| 2025-10-03 | 19.46 | $19.31 | 98545 |
| 2025-10-02 | 19.46 | $19.20 | 117509 |
| 2025-10-01 | 19.50 | $19.25 | 151100 |
| 2025-09-30 | 19.53 | $19.39 | 156735 |
| 2025-09-29 | 19.52 | $19.22 | 128698 |
| 2025-09-26 | 19.55 | $19.44 | 123106 |
| 2025-09-25 | 19.51 | $18.98 | 90900 |
| 2025-09-24 | 19.61 | $19.12 | 95728 |
| 2025-09-23 | 19.67 | $19.25 | 93700 |
| 2025-09-22 | 19.70 | $19.36 | 140412 |
| 2025-09-19 | 19.69 | $19.33 | 477000 |
| 2025-09-18 | 19.68 | $19.51 | 100506 |
| 2025-09-17 | 19.60 | $19.15 | 101645 |
| 2025-09-16 | 19.60 | $19.04 | 102601 |
| 2025-09-15 | 19.63 | $19.24 | 215933 |
| 2025-09-12 | 19.60 | $19.48 | 128400 |
| 2025-09-11 | 19.47 | $19.72 | 118655 |
| 2025-09-10 | 19.22 | $19.10 | 168700 |
| 2025-09-09 | 19.11 | $19.28 | 150700 |
| 2025-09-08 | 18.91 | $19.29 | 200331 |
| 2025-09-05 | 18.65 | $18.86 | 146018 |
| 2025-09-04 | 18.46 | $19.47 | 295522 |
| 2025-09-03 | 18.03 | $18.39 | 187629 |
| 2025-09-02 | 17.85 | $18.35 | 271000 |
| 2025-08-29 | 17.63 | $17.89 | 112432 |
| 2025-08-28 | 17.52 | $17.67 | 107229 |
| 2025-08-27 | 17.45 | $17.56 | 90240 |
| 2025-08-26 | 17.40 | $17.41 | 118004 |
| 2025-08-25 | 17.38 | $17.41 | 77800 |
| 2025-08-22 | 17.37 | $17.59 | 106500 |
| 2025-08-21 | 17.29 | $17.52 | 82300 |
| 2025-08-20 | 17.22 | $17.55 | 110900 |
| 2025-08-19 | 17.14 | $17.39 | 118500 |
| 2025-08-18 | 17.08 | $17.11 | 109100 |
| 2025-08-15 | 17.11 | $17.38 | 435508 |
| 2025-08-14 | 17.06 | $17.51 | 115800 |
| 2025-08-13 | 16.96 | $17.63 | 133823 |
| 2025-08-12 | 16.82 | $17.44 | 134109 |
| 2025-08-11 | 16.70 | $17.14 | 244400 |
| 2025-08-08 | 16.67 | $16.92 | 156022 |
| 2025-08-07 | 16.71 | $16.86 | 166600 |
| 2025-08-06 | 16.79 | $17.07 | 125720 |
| 2025-08-05 | 16.82 | $17.00 | 119800 |
| 2025-08-04 | 16.90 | $16.97 | 127700 |
| 2025-08-01 | 17.01 | $16.75 | 227631 |
| 2025-07-31 | 17.23 | $17.15 | 156009 |
| 2025-07-30 | 17.38 | $17.33 | 134403 |
| 2025-07-29 | 17.51 | $17.44 | 192600 |
| 2025-07-28 | 17.65 | $17.72 | 267662 |
| 2025-07-25 | 17.73 | $17.36 | 200734 |
| 2025-07-24 | 17.96 | $17.38 | 247602 |
| 2025-07-23 | 18.23 | $18.52 | 145500 |
| 2025-07-22 | 18.21 | $18.32 | 80133 |
| 2025-07-21 | 18.25 | $18.28 | 96400 |
| 2025-07-18 | 18.33 | $18.34 | 100542 |
| 2025-07-17 | 18.40 | $18.50 | 102600 |
| 2025-07-16 | 18.45 | $18.50 | 138346 |
| 2025-07-15 | 18.51 | $18.35 | 152517 |
| 2025-07-14 | 18.64 | $18.77 | 127105 |
| 2025-07-11 | 18.67 | $18.28 | 143500 |
| 2025-07-10 | 18.87 | $18.64 | 147511 |
| 2025-07-09 | 19.00 | $18.73 | 87015 |
| 2025-07-08 | 19.13 | $18.87 | 183900 |
| 2025-07-07 | 19.25 | $19.03 | 170635 |
| 2025-07-03 | 19.35 | $19.34 | 108714 |
| 2025-07-02 | 19.37 | $18.93 | 201307 |
| 2025-07-01 | 19.53 | $19.55 | 204672 |
| 2025-06-30 | 19.53 | $20.02 | 232217 |
| 2025-06-27 | 19.38 | $19.94 | 695700 |
| 2025-06-26 | 19.22 | $19.69 | 119300 |
| 2025-06-25 | 19.10 | $19.52 | 216853 |
| 2025-06-24 | 19.03 | $19.35 | 112686 |
| 2025-06-23 | 18.99 | $19.58 | 179482 |
| 2025-06-20 | 18.87 | $19.07 | 233600 |
| 2025-06-18 | 18.90 | $18.96 | 233900 |
| 2025-06-17 | 18.97 | $19.08 | 116200 |
| 2025-06-16 | 19.03 | $19.15 | 259643 |
| 2025-06-13 | 19.08 | $18.85 | 100800 |
| 2025-06-12 | 19.24 | $19.32 | 92231 |
| 2025-06-11 | 19.29 | $19.06 | 119900 |
| 2025-06-10 | 19.44 | $18.97 | 126017 |
| 2025-06-09 | 19.66 | $19.36 | 160916 |
| 2025-06-06 | 19.80 | $19.48 | 85219 |
| 2025-06-05 | 19.94 | $19.57 | 104625 |
| 2025-06-04 | 20.07 | $19.49 | 106300 |
| 2025-06-03 | 20.26 | $19.94 | 87909 |
| 2025-06-02 | 20.35 | $20.38 | 157141 |
| 2025-05-30 | 20.31 | $20.20 | 134277 |
| 2025-05-29 | 20.31 | $20.17 | 76343 |
| 2025-05-28 | 20.32 | $20.01 | 73000 |
| 2025-05-27 | 20.39 | $20.29 | 138725 |
| 2025-05-23 | 20.37 | $19.75 | 82100 |
| 2025-05-22 | 20.51 | $19.88 | 116147 |
| 2025-05-21 | 20.64 | $20.44 | 85000 |
| 2025-05-20 | 20.61 | $20.61 | 101513 |
| 2025-05-19 | 20.51 | $20.86 | 110600 |
| 2025-05-16 | 20.30 | $20.66 | 105115 |
| 2025-05-15 | 20.10 | $20.44 | 220112 |
| 2025-05-14 | 19.92 | $19.73 | 256800 |
| 2025-05-13 | 19.92 | $19.78 | 164823 |
| 2025-05-12 | 19.90 | $19.81 | 173625 |
| 2025-05-09 | 19.86 | $19.72 | 75128 |
| 2025-05-08 | 19.84 | $19.91 | 158741 |
| 2025-05-07 | 19.74 | $19.71 | 102800 |
| 2025-05-06 | 19.67 | $19.83 | 144900 |
| 2025-05-05 | 19.55 | $20.00 | 163414 |
| 2025-05-02 | 19.35 | $19.60 | 135600 |
| 2025-05-01 | 19.22 | $19.36 | 161722 |
| 2025-04-30 | 19.13 | $19.35 | 121442 |
| 2025-04-29 | 19.02 | $19.42 | 125104 |
| 2025-04-28 | 18.87 | $19.43 | 221802 |
| 2025-04-25 | 18.67 | $19.16 | 112500 |
| 2025-04-24 | 18.52 | $19.55 | 208127 |
| 2025-04-23 | 18.21 | $18.55 | 108100 |
| 2025-04-22 | 18.15 | $18.64 | 116800 |
| 2025-04-21 | 18.05 | $17.85 | 76825 |
| 2025-04-17 | 18.18 | $18.24 | 90336 |
| 2025-04-16 | 18.21 | $18.14 | 60400 |
| 2025-04-15 | 18.29 | $18.15 | 64200 |
| 2025-04-14 | 18.39 | $18.32 | 92606 |
| 2025-04-11 | 18.45 | $17.98 | 53800 |
| 2025-04-10 | 18.63 | $18.21 | 97700 |
| 2025-04-09 | 18.77 | $18.25 | 116200 |
| 2025-04-08 | 18.93 | $18.02 | 91900 |
| 2025-04-07 | 19.20 | $17.85 | 125500 |
| 2025-04-04 | 19.57 | $18.66 | 111600 |
| 2025-04-03 | 19.75 | $19.59 | 89927 |
| 2025-04-02 | 19.67 | $19.53 | 81300 |
| 2025-04-01 | 19.58 | $19.72 | 112147 |
| 2025-03-31 | 19.39 | $19.63 | 114035 |
| 2025-03-28 | 19.19 | $19.41 | 85277 |
| 2025-03-27 | 18.99 | $19.16 | 122238 |
| 2025-03-26 | 18.83 | $18.77 | 106873 |
| 2025-03-25 | 18.73 | $18.33 | 92800 |
| 2025-03-24 | 18.75 | $18.35 | 79504 |
| 2025-03-21 | 18.76 | $18.23 | 162000 |
| 2025-03-20 | 18.79 | $18.40 | 138400 |
| 2025-03-19 | 18.76 | $18.43 | 102200 |
| 2025-03-18 | 18.71 | $18.45 | 142400 |
| 2025-03-17 | 18.62 | $18.55 | 131900 |
| 2025-03-14 | 18.47 | $18.20 | 70132 |
| 2025-03-13 | 18.38 | $18.13 | 167324 |
| 2025-03-12 | 18.29 | $17.71 | 80127 |
| 2025-03-11 | 18.29 | $17.86 | 115500 |
| 2025-03-10 | 18.22 | $17.57 | 125925 |
| 2025-03-07 | 18.23 | $17.90 | 165500 |
| 2025-03-06 | 18.11 | $17.99 | 113700 |
| 2025-03-05 | 17.92 | $17.94 | 143500 |
| 2025-03-04 | 17.68 | $17.81 | 180600 |
| 2025-03-03 | 17.43 | $18.17 | 204449 |
| 2025-02-28 | 16.99 | $17.49 | 186027 |
| 2025-02-27 | 16.66 | $17.33 | 158100 |
| 2025-02-26 | 16.29 | $16.99 | 122200 |
| 2025-02-25 | 15.95 | $16.62 | 143000 |
| 2025-02-24 | 15.64 | $15.96 | 100100 |
| 2025-02-21 | 15.46 | $15.58 | 63036 |
| 2025-02-20 | 15.37 | $15.58 | 146801 |
| 2025-02-19 | 15.25 | $15.17 | 56400 |
| 2025-02-18 | 15.24 | $15.19 | 54600 |
| 2025-02-14 | 15.21 | $15.21 | 48000 |
| 2025-02-13 | 15.17 | $15.32 | 68105 |
| 2025-02-12 | 15.08 | $15.06 | 42704 |
| 2025-02-11 | 15.06 | $15.20 | 40400 |
| 2025-02-10 | 14.98 | $15.05 | 85600 |
| 2025-02-07 | 14.93 | $15.05 | 54000 |
| 2025-02-06 | 14.87 | $15.29 | 65245 |
| 2025-02-05 | 14.73 | $15.05 | 52537 |
| 2025-02-04 | 14.62 | $14.78 | 78800 |
| 2025-02-03 | 14.59 | $14.85 | 106800 |
| 2025-01-31 | 14.52 | $14.83 | 245000 |
| 2025-01-30 | 14.46 | $14.60 | 140937 |
| 2025-01-29 | 14.45 | $14.69 | 138816 |
| 2025-01-28 | 14.41 | $14.77 | 67700 |
| 2025-01-27 | 14.35 | $14.83 | 192049 |
| 2025-01-24 | 14.26 | $14.65 | 75600 |
| 2025-01-23 | 14.22 | $14.57 | 104400 |
| 2025-01-22 | 14.20 | $14.28 | 94619 |
| 2025-01-21 | 14.27 | $14.55 | 75406 |
| 2025-01-17 | 14.28 | $14.59 | 119141 |
| 2025-01-16 | 14.29 | $14.62 | 54500 |
| 2025-01-15 | 14.29 | $14.57 | 66203 |
| 2025-01-14 | 14.33 | $14.37 | 70100 |
| 2025-01-13 | 14.44 | $14.33 | 80500 |
| 2025-01-10 | 14.60 | $14.39 | 87400 |
| 2025-01-08 | 14.78 | $14.80 | 74339 |
| 2025-01-07 | 14.88 | $14.78 | 79401 |
| 2025-01-06 | 15.01 | $14.82 | 97539 |
| 2025-01-03 | 15.16 | $15.14 | 66031 |
| 2025-01-02 | 15.26 | $15.24 | 61040 |
| 2024-12-31 | 15.35 | $15.47 | 62400 |
| 2024-12-30 | 15.39 | $15.37 | 81911 |
| 2024-12-27 | 15.47 | $15.42 | 57300 |
| 2024-12-26 | 15.56 | $15.51 | 77400 |
| 2024-12-24 | 15.65 | $15.54 | 61015 |
| 2024-12-23 | 15.75 | $15.33 | 73000 |
| 2024-12-20 | 15.94 | $15.56 | 168022 |
| 2024-12-19 | 16.11 | $15.64 | 115400 |
| 2024-12-18 | 16.28 | $15.76 | 178900 |
| 2024-12-17 | 16.45 | $16.18 | 141744 |
| 2024-12-16 | 16.53 | $16.38 | 201317 |
| 2024-12-13 | 16.56 | $16.33 | 126024 |
| 2024-12-12 | 16.60 | $16.43 | 87626 |
| 2024-12-11 | 16.62 | $16.47 | 100200 |
| 2024-12-10 | 16.63 | $16.26 | 152300 |
| 2024-12-09 | 16.70 | $16.35 | 89900 |
| 2024-12-06 | 16.76 | $16.49 | 103634 |
| 2024-12-05 | 16.77 | $16.70 | 89538 |
| 2024-12-04 | 16.72 | $16.59 | 91800 |
| 2024-12-03 | 16.68 | $16.65 | 120700 |
| 2024-12-02 | 16.61 | $16.78 | 171427 |
| 2024-11-29 | 16.48 | $16.64 | 105521 |
| 2024-11-27 | 16.36 | $16.43 | 122200 |
| 2024-11-26 | 16.27 | $16.44 | 160811 |
| 2024-11-25 | 16.15 | $16.29 | 341865 |
| 2024-11-22 | 16.05 | $15.98 | 129700 |
| 2024-11-21 | 16.02 | $15.94 | 105219 |
| 2024-11-20 | 15.99 | $15.90 | 71217 |
| 2024-11-19 | 15.97 | $15.89 | 78806 |
| 2024-11-18 | 15.94 | $15.68 | 60500 |
| 2024-11-15 | 15.97 | $15.79 | 93700 |
| 2024-11-14 | 15.96 | $15.84 | 172900 |
| 2024-11-13 | 15.92 | $15.89 | 119900 |
| 2024-11-12 | 15.86 | $15.90 | 170710 |
| 2024-11-11 | 15.78 | $15.90 | 149017 |
| 2024-11-08 | 15.68 | $15.70 | 82000 |
| 2024-11-07 | 15.61 | $15.71 | 69341 |
| 2024-11-06 | 15.52 | $15.72 | 156500 |
| 2024-11-05 | 15.40 | $15.50 | 47000 |
| 2024-11-04 | 15.32 | $15.12 | 49901 |
| 2024-11-01 | 15.34 | $15.15 | 51000 |
| 2024-10-31 | 15.36 | $15.16 | 85600 |
| 2024-10-30 | 15.37 | $15.46 | 33100 |
| 2024-10-29 | 15.28 | $15.65 | 120547 |
| 2024-10-28 | 15.11 | $15.42 | 45800 |
| 2024-10-25 | 14.98 | $15.16 | 53431 |
| 2024-10-24 | 14.89 | $15.79 | 119828 |
| 2024-10-23 | 14.59 | $14.54 | 31300 |
| 2024-10-22 | 14.61 | $14.45 | 19246 |
| 2024-10-21 | 14.67 | $14.60 | 36700 |
| 2024-10-18 | 14.70 | $14.88 | 26000 |
| 2024-10-17 | 14.65 | $15.05 | 36032 |
| 2024-10-16 | 14.53 | $14.92 | 41600 |
| 2024-10-15 | 14.42 | $14.68 | 39609 |
| 2024-10-14 | 14.37 | $14.60 | 27731 |
| 2024-10-11 | 14.34 | $14.58 | 21800 |
| 2024-10-10 | 14.31 | $14.44 | 26907 |
| 2024-10-09 | 14.32 | $14.49 | 40413 |
| 2024-10-08 | 14.33 | $14.42 | 53500 |
| 2024-10-07 | 14.35 | $14.19 | 45800 |
| 2024-10-04 | 14.46 | $14.43 | 33200 |
| 2024-10-03 | 14.53 | $14.40 | 63900 |
| 2024-10-02 | 14.61 | $14.60 | 16800 |
| 2024-10-01 | 14.66 | $14.74 | 30400 |
| 2024-09-30 | 14.67 | $14.74 | 22414 |
| 2024-09-27 | 14.69 | $14.68 | 37419 |
| 2024-09-26 | 14.73 | $14.98 | 76600 |
| 2024-09-25 | 14.69 | $14.59 | 45314 |
| 2024-09-24 | 14.76 | $14.47 | 45110 |
| 2024-09-23 | 14.89 | $14.57 | 92100 |
| 2024-09-20 | 15.02 | $14.10 | 315700 |
| 2024-09-19 | 15.32 | $15.21 | 30100 |
| 2024-09-18 | 15.34 | $15.25 | 38300 |
| 2024-09-17 | 15.34 | $15.33 | 45400 |
| 2024-09-16 | 15.32 | $15.31 | 37454 |
| 2024-09-13 | 15.29 | $15.35 | 45300 |
| 2024-09-12 | 15.24 | $15.05 | 79100 |
| 2024-09-11 | 15.28 | $15.03 | 36200 |
| 2024-09-10 | 15.32 | $15.24 | 36900 |
| 2024-09-09 | 15.30 | $15.15 | 50800 |
| 2024-09-06 | 15.31 | $15.10 | 31800 |
| 2024-09-05 | 15.32 | $15.28 | 34813 |
| 2024-09-04 | 15.28 | $15.19 | 70116 |
| 2024-09-03 | 15.25 | $15.29 | 85233 |
| 2024-08-30 | 15.18 | $15.22 | 44536 |
| 2024-08-29 | 15.10 | $15.20 | 43324 |
| 2024-08-28 | 15.02 | $15.13 | 48006 |
| 2024-08-27 | 14.93 | $14.98 | 27500 |
| 2024-08-26 | 14.87 | $14.87 | 74300 |
| 2024-08-23 | 14.82 | $14.97 | 67519 |
| 2024-08-22 | 14.73 | $14.62 | 26008 |
| 2024-08-21 | 14.72 | $14.69 | 39000 |
| 2024-08-20 | 14.69 | $14.69 | 41700 |
| 2024-08-19 | 14.65 | $14.68 | 36726 |
| 2024-08-16 | 14.59 | $14.77 | 43304 |
| 2024-08-15 | 14.49 | $14.69 | 106600 |
| 2024-08-14 | 14.39 | $14.68 | 48700 |
| 2024-08-13 | 14.27 | $14.34 | 54046 |
| 2024-08-12 | 14.23 | $14.00 | 21931 |
| 2024-08-09 | 14.29 | $14.23 | 25912 |
| 2024-08-08 | 14.28 | $14.08 | 23200 |
| 2024-08-07 | 14.31 | $14.02 | 52500 |
| 2024-08-06 | 14.37 | $13.91 | 61126 |
| 2024-08-05 | 14.47 | $13.70 | 68600 |
| 2024-08-02 | 14.66 | $13.88 | 57040 |
| 2024-08-01 | 14.82 | $14.00 | 77542 |
| 2024-07-31 | 14.97 | $14.73 | 75445 |
| 2024-07-30 | 14.91 | $14.97 | 59936 |
| 2024-07-29 | 14.75 | $14.83 | 34800 |
| 2024-07-26 | 14.59 | $14.88 | 67136 |
| 2024-07-25 | 14.38 | $14.82 | 61100 |
| 2024-07-24 | 14.12 | $14.03 | 32839 |
| 2024-07-23 | 14.06 | $14.00 | 36349 |
| 2024-07-22 | 13.99 | $13.74 | 64400 |
| 2024-07-19 | 13.97 | $13.60 | 24549 |
| 2024-07-18 | 13.99 | $14.15 | 47600 |
| 2024-07-17 | 13.83 | $14.57 | 80211 |
| 2024-07-16 | 13.51 | $13.98 | 73916 |
| 2024-07-15 | 13.29 | $13.76 | 55719 |
| 2024-07-12 | 13.09 | $13.54 | 50100 |
| 2024-07-11 | 12.91 | $13.36 | 55508 |
| 2024-07-10 | 12.75 | $13.00 | 38445 |
| 2024-07-09 | 12.67 | $12.79 | 48800 |
| 2024-07-08 | 12.65 | $12.79 | 34900 |
| 2024-07-05 | 12.61 | $12.65 | 99341 |
| 2024-07-03 | 12.62 | $12.65 | 23000 |
| 2024-07-02 | 12.63 | $12.74 | 25400 |
| 2024-07-01 | 12.62 | $12.71 | 39000 |
| 2024-06-28 | 12.62 | $12.88 | 304730 |
| 2024-06-27 | 12.56 | $12.60 | 27423 |
| 2024-06-26 | 12.58 | $12.65 | 82812 |
| 2024-06-25 | 12.59 | $12.42 | 67330 |
| 2024-06-24 | 12.69 | $12.55 | 113700 |
| 2024-06-21 | 12.76 | $12.42 | 222500 |
| 2024-06-20 | 12.90 | $13.05 | 39644 |
| 2024-06-18 | 12.86 | $12.85 | 46315 |
| 2024-06-17 | 12.89 | $12.91 | 39500 |
| 2024-06-14 | 12.90 | $12.77 | 37809 |
| 2024-06-13 | 12.96 | $12.84 | 26913 |
| 2024-06-12 | 13.02 | $12.98 | 30000 |
| 2024-06-11 | 13.04 | $13.02 | 40419 |
| 2024-06-10 | 13.05 | $13.03 | 16633 |
| 2024-06-07 | 13.07 | $13.11 | 28000 |
| 2024-06-06 | 13.07 | $13.12 | 26812 |
| 2024-06-05 | 13.06 | $13.10 | 30400 |
| 2024-06-04 | 13.06 | $13.18 | 43100 |
| 2024-06-03 | 13.04 | $13.19 | 78006 |
| 2024-05-31 | 13.01 | $13.24 | 112307 |
| 2024-05-30 | 12.96 | $13.03 | 46300 |
| 2024-05-29 | 12.97 | $12.87 | 46631 |
| 2024-05-28 | 13.04 | $13.06 | 57400 |
| 2024-05-24 | 13.06 | $13.01 | 34609 |
| 2024-05-23 | 13.11 | $13.03 | 44406 |
| 2024-05-22 | 13.16 | $13.35 | 75900 |
| 2024-05-21 | 13.12 | $13.00 | 38337 |
| 2024-05-20 | 13.18 | $13.07 | 48600 |
| 2024-05-17 | 13.24 | $13.35 | 41300 |
| 2024-05-16 | 13.23 | $13.33 | 37019 |
| 2024-05-15 | 13.23 | $13.20 | 42000 |
| 2024-05-14 | 13.26 | $13.24 | 40815 |
| 2024-05-13 | 13.29 | $13.17 | 41000 |
| 2024-05-10 | 13.36 | $13.29 | 39209 |
| 2024-05-09 | 13.40 | $13.32 | 111600 |
| 2024-05-08 | 13.44 | $13.37 | 48700 |
| 2024-05-07 | 13.48 | $13.36 | 40036 |
| 2024-05-06 | 13.53 | $13.53 | 40100 |
| 2024-05-03 | 13.53 | $13.55 | 27917 |
| 2024-05-02 | 13.54 | $13.52 | 47234 |
| 2024-05-01 | 13.55 | $13.50 | 61113 |
| 2024-04-30 | 13.58 | $13.44 | 35024 |
| 2024-04-29 | 13.63 | $13.35 | 44400 |
| 2024-04-26 | 13.72 | $13.45 | 44912 |
| 2024-04-25 | 13.79 | $13.85 | 48508 |
| 2024-04-24 | 13.76 | $14.00 | 56400 |
| 2024-04-23 | 13.67 | $13.80 | 39200 |
| 2024-04-22 | 13.63 | $13.83 | 42845 |
| 2024-04-19 | 13.57 | $14.02 | 61144 |
| 2024-04-18 | 13.44 | $13.64 | 45400 |
| 2024-04-17 | 13.40 | $13.38 | 33300 |
| 2024-04-16 | 13.44 | $13.46 | 30942 |
| 2024-04-15 | 13.46 | $13.31 | 41145 |
| 2024-04-12 | 13.54 | $13.32 | 25700 |
| 2024-04-11 | 13.64 | $13.40 | 56040 |
| 2024-04-10 | 13.73 | $13.53 | 58300 |
| 2024-04-09 | 13.80 | $13.72 | 33041 |
| 2024-04-08 | 13.82 | $13.74 | 37200 |
| 2024-04-05 | 13.85 | $13.77 | 34000 |
| 2024-04-04 | 13.87 | $13.98 | 69646 |
| 2024-04-03 | 13.83 | $13.84 | 57426 |
| 2024-04-02 | 13.83 | $13.72 | 46539 |
| 2024-04-01 | 13.86 | $13.88 | 34940 |
| 2024-03-28 | 13.85 | $14.14 | 60828 |
| 2024-03-27 | 13.76 | $14.04 | 44034 |
| 2024-03-26 | 13.68 | $13.72 | 47228 |
| 2024-03-25 | 13.69 | $13.75 | 40415 |
| 2024-03-22 | 13.69 | $13.56 | 53837 |
| 2024-03-21 | 13.76 | $13.96 | 87829 |
| 2024-03-20 | 13.71 | $13.93 | 71812 |
| 2024-03-19 | 13.66 | $14.04 | 99803 |
| 2024-03-18 | 13.57 | $13.97 | 147047 |
| 2024-03-15 | 13.49 | $14.20 | 527900 |
| 2024-03-14 | 13.33 | $13.22 | 64643 |
| 2024-03-13 | 13.44 | $13.40 | 69700 |
| 2024-03-12 | 13.52 | $13.49 | 57400 |
| 2024-03-11 | 13.60 | $13.56 | 43100 |
| 2024-03-08 | 13.68 | $13.71 | 54900 |
| 2024-03-07 | 13.73 | $13.73 | 66600 |
| 2024-03-06 | 13.79 | $13.84 | 40012 |
| 2024-03-05 | 13.83 | $13.73 | 35100 |
| 2024-03-04 | 13.93 | $13.87 | 32200 |
| 2024-03-01 | 14.00 | $13.94 | 43100 |
| 2024-02-29 | 14.07 | $14.00 | 84719 |
| 2024-02-28 | 14.13 | $13.86 | 63928 |
| 2024-02-27 | 14.26 | $13.97 | 77923 |
| 2024-02-26 | 14.38 | $14.23 | 39501 |
| 2024-02-23 | 14.45 | $13.99 | 63500 |
| 2024-02-22 | 14.61 | $14.41 | 46943 |
| 2024-02-21 | 14.68 | $14.46 | 32200 |
| 2024-02-20 | 14.74 | $14.72 | 33400 |
| 2024-02-16 | 14.72 | $14.79 | 24505 |
| 2024-02-15 | 14.69 | $15.01 | 73600 |
| 2024-02-14 | 14.57 | $14.42 | 55023 |
| 2024-02-13 | 14.61 | $14.33 | 55210 |
| 2024-02-12 | 14.69 | $14.83 | 65800 |
| 2024-02-09 | 14.63 | $14.49 | 38300 |
| 2024-02-08 | 14.66 | $14.35 | 20530 |
| 2024-02-07 | 14.74 | $14.27 | 25500 |
| 2024-02-06 | 14.86 | $14.48 | 23500 |
| 2024-02-05 | 14.94 | $14.47 | 31500 |
| 2024-02-02 | 15.03 | $14.70 | 50600 |
| 2024-02-01 | 15.07 | $14.85 | 40533 |
| 2024-01-31 | 15.06 | $15.01 | 62800 |
| 2024-01-30 | 14.99 | $15.25 | 42700 |
| 2024-01-29 | 14.82 | $15.16 | 73627 |
| 2024-01-26 | 14.65 | $14.91 | 31200 |
| 2024-01-25 | 14.51 | $14.92 | 99100 |
| 2024-01-24 | 14.33 | $14.67 | 51800 |
| 2024-01-23 | 14.19 | $14.34 | 59000 |
| 2024-01-22 | 14.13 | $14.54 | 47709 |
| 2024-01-19 | 13.99 | $14.20 | 34800 |
| 2024-01-18 | 13.93 | $14.13 | 29745 |
| 2024-01-17 | 13.87 | $14.08 | 57500 |
| 2024-01-16 | 13.83 | $13.92 | 70413 |
| 2024-01-12 | 13.82 | $13.96 | 42523 |
| 2024-01-11 | 13.80 | $13.74 | 62048 |
| 2024-01-10 | 13.85 | $13.75 | 34848 |
| 2024-01-09 | 13.91 | $13.84 | 42910 |
| 2024-01-08 | 13.96 | $13.97 | 26803 |
| 2024-01-05 | 13.97 | $13.96 | 73700 |
| 2024-01-04 | 14.00 | $14.00 | 34300 |
| 2024-01-03 | 14.02 | $14.05 | 44213 |
| 2024-01-02 | 14.03 | $14.17 | 64724 |
| 2023-12-29 | 14.00 | $13.99 | 44800 |
| 2023-12-28 | 14.03 | $14.02 | 37400 |
| 2023-12-27 | 14.05 | $14.06 | 42400 |
| 2023-12-26 | 14.07 | $14.12 | 29328 |
| 2023-12-22 | 14.08 | $14.13 | 47146 |
| 2023-12-21 | 14.08 | $13.90 | 50104 |
| 2023-12-20 | 14.17 | $13.87 | 65200 |
| 2023-12-19 | 14.28 | $14.11 | 50200 |
| 2023-12-18 | 14.33 | $14.11 | 62810 |
| 2023-12-15 | 14.41 | $14.02 | 259102 |
| 2023-12-14 | 14.52 | $14.41 | 74904 |
| 2023-12-13 | 14.54 | $14.76 | 106132 |
| 2023-12-12 | 14.44 | $14.53 | 23521 |
| 2023-12-11 | 14.40 | $14.48 | 33500 |
| 2023-12-08 | 14.37 | $14.46 | 30639 |
| 2023-12-07 | 14.33 | $14.43 | 29846 |
| 2023-12-06 | 14.29 | $14.29 | 32400 |
| 2023-12-05 | 14.29 | $14.29 | 41314 |
| 2023-12-04 | 14.29 | $14.46 | 38636 |
| 2023-12-01 | 14.24 | $14.24 | 61800 |
| 2023-11-30 | 14.24 | $14.23 | 41011 |
| 2023-11-29 | 14.25 | $14.18 | 21730 |
| 2023-11-28 | 14.28 | $14.20 | 29200 |
| 2023-11-27 | 14.31 | $14.41 | 28200 |
| 2023-11-24 | 14.28 | $14.41 | 17600 |
| 2023-11-22 | 14.24 | $14.21 | 25600 |
| 2023-11-21 | 14.26 | $14.10 | 22835 |
| 2023-11-20 | 14.31 | $14.17 | 21800 |
| 2023-11-17 | 14.36 | $14.14 | 39800 |
| 2023-11-16 | 14.42 | $14.28 | 18500 |
| 2023-11-15 | 14.46 | $14.31 | 86661 |
| 2023-11-14 | 14.49 | $14.68 | 42200 |
| 2023-11-13 | 14.41 | $14.38 | 17113 |
| 2023-11-10 | 14.41 | $14.42 | 19500 |
| 2023-11-09 | 14.39 | $14.32 | 21142 |
| 2023-11-08 | 14.40 | $14.46 | 20728 |
| 2023-11-07 | 14.37 | $14.37 | 20000 |
| 2023-11-06 | 14.36 | $14.50 | 14844 |
| 2023-11-03 | 14.31 | $14.57 | 29200 |
| 2023-11-02 | 14.22 | $14.43 | 20400 |
| 2023-11-01 | 14.16 | $14.16 | 16200 |
| 2023-10-31 | 14.17 | $14.12 | 18700 |
| 2023-10-30 | 14.20 | $14.28 | 22000 |
| 2023-10-27 | 14.18 | $14.12 | 17221 |
| 2023-10-26 | 14.21 | $14.47 | 22017 |
| 2023-10-25 | 14.14 | $14.23 | 18417 |
| 2023-10-24 | 14.14 | $14.12 | 26200 |
| 2023-10-23 | 14.17 | $14.03 | 22410 |
| 2023-10-20 | 14.23 | $14.14 | 35200 |
| 2023-10-19 | 14.27 | $14.21 | 15400 |
| 2023-10-18 | 14.31 | $14.35 | 23600 |
| 2023-10-17 | 14.31 | $14.80 | 37310 |
| 2023-10-16 | 14.16 | $14.34 | 58600 |
| 2023-10-13 | 14.13 | $14.12 | 21100 |
| 2023-10-12 | 14.17 | $14.14 | 26600 |
| 2023-10-11 | 14.21 | $14.15 | 20024 |
| 2023-10-10 | 14.27 | $14.34 | 20726 |
| 2023-10-09 | 14.27 | $14.46 | 31400 |
| 2023-10-06 | 14.24 | $14.40 | 13914 |
| 2023-10-05 | 14.23 | $14.35 | 42611 |
| 2023-10-04 | 14.22 | $14.17 | 32000 |
| 2023-10-03 | 14.28 | $13.93 | 26429 |
| 2023-10-02 | 14.44 | $14.07 | 28400 |
| 2023-09-29 | 14.58 | $14.26 | 33110 |
| 2023-09-28 | 14.69 | $14.37 | 17321 |
| 2023-09-27 | 14.79 | $14.44 | 23200 |
| 2023-09-26 | 14.89 | $14.59 | 17900 |
| 2023-09-25 | 14.97 | $14.90 | 26800 |
| 2023-09-22 | 14.96 | $14.96 | 15735 |
| 2023-09-21 | 14.93 | $15.06 | 23300 |
| 2023-09-20 | 14.86 | $15.00 | 21200 |
| 2023-09-19 | 14.79 | $15.06 | 28600 |
| 2023-09-18 | 14.68 | $15.09 | 41221 |
| 2023-09-15 | 14.55 | $14.86 | 188104 |
| 2023-09-14 | 14.45 | $14.60 | 20100 |
| 2023-09-13 | 14.42 | $14.48 | 15807 |
| 2023-09-12 | 14.42 | $14.44 | 28108 |
| 2023-09-11 | 14.44 | $14.28 | 23900 |
| 2023-09-08 | 14.51 | $14.43 | 14500 |
| 2023-09-07 | 14.55 | $14.51 | 62035 |
| 2023-09-06 | 14.58 | $14.58 | 23023 |
| 2023-09-05 | 14.59 | $14.54 | 23733 |
| 2023-09-01 | 14.62 | $14.75 | 34200 |
| 2023-08-31 | 14.58 | $14.61 | 29700 |
| 2023-08-30 | 14.58 | $14.58 | 27600 |
| 2023-08-29 | 14.60 | $14.57 | 30714 |
| 2023-08-28 | 14.62 | $14.64 | 20900 |
| 2023-08-25 | 14.62 | $14.64 | 14707 |
| 2023-08-24 | 14.63 | $14.64 | 31300 |
| 2023-08-23 | 14.63 | $14.51 | 23726 |
| 2023-08-22 | 14.68 | $14.35 | 40800 |
| 2023-08-21 | 14.80 | $14.70 | 22333 |
| 2023-08-18 | 14.82 | $14.80 | 33543 |
| 2023-08-17 | 14.82 | $14.87 | 30000 |
| 2023-08-16 | 14.80 | $14.70 | 23700 |
| 2023-08-15 | 14.82 | $14.86 | 48100 |
| 2023-08-14 | 14.80 | $14.69 | 28237 |
| 2023-08-11 | 14.82 | $14.69 | 71100 |
| 2023-08-10 | 14.85 | $14.65 | 25912 |
| 2023-08-09 | 14.90 | $14.76 | 40034 |
| 2023-08-08 | 14.93 | $14.87 | 26421 |
| 2023-08-07 | 14.92 | $14.94 | 27309 |
| 2023-08-04 | 14.89 | $14.83 | 23300 |
| 2023-08-03 | 14.88 | $14.99 | 27829 |
| 2023-08-02 | 14.82 | $14.87 | 38423 |
| 2023-08-01 | 14.79 | $14.64 | 30941 |
| 2023-07-31 | 14.81 | $14.57 | 18021 |
| 2023-07-28 | 14.87 | $14.89 | 22614 |
| 2023-07-27 | 14.83 | $15.06 | 30900 |
| 2023-07-26 | 14.73 | $15.02 | 22427 |
| 2023-07-25 | 14.62 | $14.96 | 20402 |
| 2023-07-24 | 14.50 | $14.93 | 17100 |
| 2023-07-21 | 14.37 | $14.53 | 38229 |
| 2023-07-20 | 14.34 | $14.67 | 17409 |
| 2023-07-19 | 14.26 | $14.54 | 29210 |
| 2023-07-18 | 14.21 | $14.39 | 14200 |
| 2023-07-17 | 14.19 | $14.35 | 26100 |
| 2023-07-14 | 14.19 | $14.21 | 36300 |
| 2023-07-13 | 14.23 | $14.31 | 24323 |
| 2023-07-12 | 14.26 | $14.36 | 18200 |
| 2023-07-11 | 14.28 | $14.26 | 23400 |
| 2023-07-10 | 14.34 | $14.36 | 24200 |
| 2023-07-07 | 14.38 | $14.46 | 57500 |
| 2023-07-06 | 14.40 | $14.38 | 16335 |
| 2023-07-05 | 14.46 | $14.47 | 26540 |
| 2023-07-03 | 14.50 | $14.51 | 15021 |
| 2023-06-30 | 14.55 | $14.43 | 30700 |
| 2023-06-29 | 14.63 | $14.51 | 25300 |
| 2023-06-28 | 14.71 | $14.29 | 22622 |
| 2023-06-27 | 14.87 | $14.49 | 24811 |
| 2023-06-26 | 15.01 | $14.68 | 25200 |
| 2023-06-23 | 15.12 | $14.63 | 125304 |
| 2023-06-22 | 15.26 | $14.79 | 35801 |
| 2023-06-21 | 15.39 | $14.93 | 33800 |
| 2023-06-20 | 15.49 | $15.15 | 33838 |
| 2023-06-16 | 15.55 | $15.28 | 72714 |
| 2023-06-15 | 15.57 | $15.34 | 29800 |
| 2023-06-14 | 15.57 | $15.43 | 61249 |
| 2023-06-13 | 15.54 | $15.58 | 38313 |
| 2023-06-12 | 15.45 | $15.35 | 42400 |
| 2023-06-09 | 15.41 | $15.59 | 45139 |
| 2023-06-08 | 15.27 | $15.74 | 23100 |
| 2023-06-07 | 15.06 | $15.58 | 53149 |
| 2023-06-06 | 14.85 | $15.13 | 33000 |
| 2023-06-05 | 14.73 | $14.67 | 21000 |
| 2023-06-02 | 14.73 | $14.95 | 44907 |
| 2023-06-01 | 14.64 | $14.58 | 27300 |
| 2023-05-31 | 14.64 | $14.38 | 70820 |
| 2023-05-30 | 14.71 | $14.69 | 22300 |
| 2023-05-26 | 14.70 | $14.63 | 12500 |
| 2023-05-25 | 14.70 | $14.64 | 25400 |
| 2023-05-24 | 14.69 | $14.85 | 46400 |
| 2023-05-23 | 14.62 | $14.82 | 37000 |
| 2023-05-22 | 14.54 | $14.84 | 35633 |
| 2023-05-19 | 14.44 | $14.46 | 50311 |
| 2023-05-18 | 14.43 | $14.82 | 35740 |
| 2023-05-17 | 14.32 | $14.69 | 29800 |
| 2023-05-16 | 14.22 | $14.43 | 30200 |
| 2023-05-15 | 14.18 | $14.42 | 31600 |
| 2023-05-12 | 14.14 | $14.35 | 29222 |
| 2023-05-11 | 14.12 | $14.13 | 46600 |
| 2023-05-10 | 14.16 | $14.11 | 43308 |
| 2023-05-09 | 14.23 | $14.23 | 31533 |
| 2023-05-08 | 14.28 | $14.30 | 17100 |
| 2023-05-05 | 14.31 | $14.48 | 24600 |
| 2023-05-04 | 14.31 | $14.28 | 30300 |
| 2023-05-03 | 14.36 | $14.52 | 39717 |
| 2023-05-02 | 14.36 | $14.25 | 32731 |
| 2023-05-01 | 14.45 | $14.31 | 15936 |
| 2023-04-28 | 14.54 | $14.08 | 43800 |
| 2023-04-27 | 14.72 | $14.80 | 18600 |
| 2023-04-26 | 14.72 | $14.51 | 33116 |
| 2023-04-25 | 14.81 | $14.82 | 27700 |
| 2023-04-24 | 14.83 | $14.72 | 16300 |
| 2023-04-21 | 14.88 | $14.82 | 29400 |
| 2023-04-20 | 14.91 | $15.06 | 23144 |
| 2023-04-19 | 14.87 | $14.77 | 19132 |
| 2023-04-18 | 14.92 | $14.79 | 21226 |
| 2023-04-17 | 14.97 | $14.71 | 19946 |
| 2023-04-14 | 15.07 | $14.64 | 28700 |
| 2023-04-13 | 15.20 | $15.02 | 32948 |
| 2023-04-12 | 15.24 | $15.24 | 21100 |
| 2023-04-11 | 15.21 | $15.29 | 28400 |
| 2023-04-10 | 15.17 | $15.26 | 29800 |
| 2023-04-06 | 15.12 | $15.09 | 21500 |
| 2023-04-05 | 15.12 | $15.03 | 26039 |
| 2023-04-04 | 15.13 | $15.10 | 30000 |
| 2023-04-03 | 15.13 | $15.33 | 50700 |
| 2023-03-31 | 15.05 | $15.28 | 74749 |
| 2023-03-30 | 14.96 | $15.12 | 45531 |
| 2023-03-29 | 14.91 | $15.16 | 46300 |
| 2023-03-28 | 14.84 | $15.18 | 48037 |
| 2023-03-27 | 14.75 | $15.12 | 58800 |
| 2023-03-24 | 14.65 | $14.91 | 67800 |
| 2023-03-23 | 14.60 | $14.51 | 40400 |
| 2023-03-22 | 14.68 | $14.71 | 44700 |
| 2023-03-21 | 14.70 | $14.94 | 74231 |
| 2023-03-20 | 14.67 | $14.94 | 50526 |
| 2023-03-17 | 14.63 | $14.74 | 185000 |
| 2023-03-16 | 14.64 | $14.73 | 49800 |
| 2023-03-15 | 14.67 | $14.42 | 52032 |
| 2023-03-14 | 14.80 | $14.75 | 73000 |
| 2023-03-13 | 14.86 | $14.43 | 59200 |
| 2023-03-10 | 15.04 | $14.64 | 38800 |
| 2023-03-09 | 15.19 | $15.02 | 42600 |
| 2023-03-08 | 15.25 | $15.10 | 35887 |
| 2023-03-07 | 15.30 | $15.23 | 45100 |
| 2023-03-06 | 15.32 | $15.13 | 117395 |
| 2023-03-03 | 15.38 | $15.40 | 31406 |
| 2023-03-02 | 15.36 | $15.37 | 30200 |
| 2023-03-01 | 15.35 | $15.47 | 32100 |
| 2023-02-28 | 15.30 | $15.37 | 77902 |
| 2023-02-27 | 15.27 | $15.42 | 26112 |
| 2023-02-24 | 15.22 | $15.34 | 83700 |
| 2023-02-23 | 15.18 | $15.13 | 126642 |
| 2023-02-22 | 15.20 | $15.02 | 41227 |
| 2023-02-21 | 15.26 | $15.15 | 38847 |
| 2023-02-17 | 15.29 | $15.24 | 65600 |
| 2023-02-16 | 15.29 | $15.29 | 36837 |
| 2023-02-15 | 15.28 | $15.14 | 60100 |
| 2023-02-14 | 15.32 | $15.14 | 22300 |
| 2023-02-13 | 15.36 | $15.23 | 35327 |
| 2023-02-10 | 15.38 | $15.11 | 21600 |
| 2023-02-09 | 15.43 | $15.26 | 23400 |
| 2023-02-08 | 15.45 | $15.30 | 24800 |
| 2023-02-07 | 15.46 | $15.35 | 21100 |
| 2023-02-06 | 15.45 | $15.46 | 21500 |
| 2023-02-03 | 15.39 | $15.39 | 24600 |
| 2023-02-02 | 15.35 | $15.29 | 27127 |
| 2023-02-01 | 15.32 | $15.22 | 58937 |
| 2023-01-31 | 15.31 | $15.18 | 27500 |
| 2023-01-30 | 15.30 | $15.17 | 26100 |
| 2023-01-27 | 15.29 | $15.11 | 28700 |
| 2023-01-26 | 15.30 | $15.15 | 17809 |
| 2023-01-25 | 15.29 | $15.17 | 27421 |
| 2023-01-24 | 15.26 | $15.19 | 28302 |
| 2023-01-23 | 15.22 | $15.15 | 24400 |
| 2023-01-20 | 15.17 | $15.22 | 31501 |
| 2023-01-19 | 15.10 | $15.15 | 16800 |
| 2023-01-18 | 15.02 | $15.16 | 21837 |
| 2023-01-17 | 14.92 | $15.07 | 30500 |
| 2023-01-13 | 14.82 | $15.21 | 26543 |
| 2023-01-12 | 14.65 | $14.94 | 17740 |
| 2023-01-11 | 14.53 | $14.78 | 41038 |
| 2023-01-10 | 14.44 | $14.51 | 24100 |
| 2023-01-09 | 14.41 | $14.36 | 31000 |
| 2023-01-06 | 14.42 | $14.91 | 30900 |
| 2023-01-05 | 14.26 | $14.38 | 20708 |
| 2023-01-04 | 14.23 | $14.43 | 28600 |
| 2023-01-03 | 14.19 | $14.38 | 40017 |
| 2022-12-30 | 14.15 | $14.20 | 26331 |
| 2022-12-29 | 14.16 | $14.48 | 27315 |
| 2022-12-28 | 14.09 | $14.43 | 35830 |
| 2022-12-27 | 14.02 | $14.36 | 27730 |
| 2022-12-23 | 13.97 | $14.37 | 29927 |
| 2022-12-22 | 13.90 | $14.21 | 37100 |
| 2022-12-21 | 13.87 | $14.30 | 34902 |
| 2022-12-20 | 13.82 | $13.94 | 31409 |
| 2022-12-19 | 13.87 | $13.93 | 33600 |
| 2022-12-16 | 13.94 | $13.95 | 143427 |
| 2022-12-15 | 14.03 | $13.62 | 53412 |
| 2022-12-14 | 14.24 | $14.09 | 55800 |
| 2022-12-13 | 14.36 | $14.28 | 95003 |
| 2022-12-12 | 14.45 | $14.28 | 65117 |
| 2022-12-09 | 14.57 | $14.34 | 33900 |
| 2022-12-08 | 14.69 | $14.54 | 25447 |
| 2022-12-07 | 14.78 | $14.43 | 41800 |
| 2022-12-06 | 14.92 | $14.97 | 126636 |
| 2022-12-05 | 14.92 | $14.82 | 69500 |
| 2022-12-02 | 14.97 | $14.75 | 46640 |
| 2022-12-01 | 15.06 | $14.78 | 36834 |
| 2022-11-30 | 15.15 | $14.87 | 149103 |
| 2022-11-29 | 15.24 | $14.93 | 29200 |
| 2022-11-28 | 15.32 | $14.95 | 37500 |
| 2022-11-25 | 15.42 | $15.24 | 9800 |
| 2022-11-23 | 15.43 | $15.16 | 19300 |
| 2022-11-22 | 15.48 | $15.22 | 45500 |
| 2022-11-21 | 15.51 | $15.35 | 45000 |
| 2022-11-18 | 15.50 | $15.24 | 53300 |
| 2022-11-17 | 15.52 | $15.29 | 51900 |
| 2022-11-16 | 15.52 | $15.33 | 52700 |
| 2022-11-15 | 15.50 | $15.32 | 56114 |
| 2022-11-14 | 15.47 | $15.13 | 103300 |
| 2022-11-11 | 15.50 | $15.28 | 41300 |
| 2022-11-10 | 15.47 | $15.44 | 59400 |
| 2022-11-09 | 15.38 | $15.32 | 71100 |
| 2022-11-08 | 15.31 | $15.46 | 55100 |
| 2022-11-07 | 15.16 | $15.51 | 77127 |
| 2022-11-04 | 14.97 | $15.00 | 53100 |
| 2022-11-03 | 14.88 | $14.83 | 28800 |
| 2022-11-02 | 14.83 | $14.61 | 63739 |
| 2022-11-01 | 14.83 | $14.71 | 49800 |
| 2022-10-31 | 14.80 | $14.64 | 47400 |
| 2022-10-28 | 14.77 | $14.72 | 49508 |
| 2022-10-27 | 14.71 | $14.40 | 56809 |
| 2022-10-26 | 14.73 | $14.82 | 46126 |
| 2022-10-25 | 14.62 | $14.84 | 45109 |
| 2022-10-24 | 14.47 | $14.79 | 61000 |
| 2022-10-21 | 14.31 | $14.61 | 66341 |
| 2022-10-20 | 14.16 | $14.14 | 37300 |
| 2022-10-19 | 14.13 | $14.36 | 40800 |
| 2022-10-18 | 14.02 | $14.37 | 39241 |
| 2022-10-17 | 13.88 | $14.40 | 40000 |
| 2022-10-14 | 13.70 | $14.21 | 40200 |
| 2022-10-13 | 13.55 | $14.20 | 57500 |
| 2022-10-12 | 13.37 | $13.65 | 56540 |
| 2022-10-11 | 13.33 | $13.61 | 56521 |
| 2022-10-10 | 13.29 | $13.33 | 33110 |
| 2022-10-07 | 13.34 | $13.15 | 34406 |
| 2022-10-06 | 13.47 | $13.45 | 60829 |
| 2022-10-05 | 13.53 | $13.59 | 42300 |
| 2022-10-04 | 13.57 | $13.78 | 46738 |
| 2022-10-03 | 13.56 | $13.50 | 86900 |
| 2022-09-30 | 13.64 | $13.49 | 101900 |
| 2022-09-29 | 13.75 | $13.83 | 44911 |
| 2022-09-28 | 13.78 | $13.75 | 56930 |
| 2022-09-27 | 13.84 | $13.74 | 59600 |
| 2022-09-26 | 13.93 | $13.75 | 77041 |
| 2022-09-23 | 14.04 | $13.85 | 85000 |
| 2022-09-22 | 14.15 | $14.01 | 77527 |
| 2022-09-21 | 14.23 | $14.13 | 119000 |
| 2022-09-20 | 14.29 | $14.28 | 75911 |
| 2022-09-19 | 14.32 | $14.52 | 54833 |
| 2022-09-16 | 14.29 | $14.26 | 101937 |
| 2022-09-15 | 14.33 | $14.25 | 61020 |
| 2022-09-14 | 14.40 | $14.49 | 149700 |
| 2022-09-13 | 14.40 | $14.31 | 89200 |
| 2022-09-12 | 14.46 | $14.57 | 72141 |
| 2022-09-09 | 14.46 | $14.64 | 57800 |
| 2022-09-08 | 14.43 | $14.53 | 53100 |
| 2022-09-07 | 14.45 | $14.61 | 76200 |
| 2022-09-06 | 14.44 | $14.30 | 99699 |
| 2022-09-02 | 14.53 | $14.40 | 58333 |
| 2022-09-01 | 14.62 | $14.37 | 107305 |
| 2022-08-31 | 14.73 | $14.52 | 93200 |
| 2022-08-30 | 14.83 | $14.59 | 60400 |
| 2022-08-29 | 14.93 | $14.75 | 61400 |
| 2022-08-26 | 15.00 | $14.92 | 70100 |
| 2022-08-25 | 15.04 | $15.04 | 58000 |
| 2022-08-24 | 15.05 | $14.95 | 60600 |
| 2022-08-23 | 15.09 | $14.97 | 54000 |
| 2022-08-22 | 15.13 | $15.23 | 63700 |
| 2022-08-19 | 15.10 | $15.51 | 78700 |
| 2022-08-18 | 14.98 | $15.41 | 73238 |
| 2022-08-17 | 14.87 | $15.53 | 79100 |
| 2022-08-16 | 14.69 | $15.36 | 68635 |
| 2022-08-15 | 14.54 | $15.29 | 104500 |
| 2022-08-12 | 14.39 | $15.10 | 119739 |
| 2022-08-11 | 14.26 | $14.79 | 86100 |
| 2022-08-10 | 14.22 | $14.74 | 82300 |
| 2022-08-09 | 14.20 | $14.73 | 110800 |
| 2022-08-08 | 14.18 | $14.60 | 121348 |
| 2022-08-05 | 14.21 | $14.47 | 115800 |
| 2022-08-04 | 14.31 | $14.36 | 160148 |
| 2022-08-03 | 14.47 | $14.43 | 155746 |
| 2022-08-02 | 14.65 | $14.45 | 202635 |
| 2022-08-01 | 14.88 | $14.23 | 232022 |
| 2022-07-29 | 15.24 | $14.16 | 134121 |
| 2022-07-28 | 15.71 | $14.65 | 307110 |
| 2022-07-27 | 16.13 | $16.32 | 129900 |
| 2022-07-26 | 16.11 | $16.14 | 175441 |
| 2022-07-25 | 16.15 | $16.11 | 153600 |
| 2022-07-22 | 16.21 | $16.06 | 129600 |
| 2022-07-21 | 16.30 | $16.42 | 92900 |
| 2022-07-20 | 16.30 | $16.22 | 102800 |
| 2022-07-19 | 16.36 | $16.42 | 100400 |
| 2022-07-18 | 16.38 | $16.08 | 68402 |
| 2022-07-15 | 16.50 | $16.12 | 98743 |
| 2022-07-14 | 16.64 | $16.17 | 115200 |
| 2022-07-13 | 16.80 | $16.54 | 81900 |
| 2022-07-12 | 16.86 | $16.62 | 91902 |
| 2022-07-11 | 16.92 | $16.92 | 118323 |
| 2022-07-08 | 16.88 | $16.76 | 123500 |
| 2022-07-07 | 16.89 | $16.61 | 123133 |
| 2022-07-06 | 16.94 | $16.82 | 113317 |
| 2022-07-05 | 16.93 | $16.87 | 106600 |
| 2022-07-01 | 16.90 | $17.12 | 119200 |
| 2022-06-30 | 16.77 | $17.05 | 125800 |
| 2022-06-29 | 16.64 | $16.82 | 101400 |
| 2022-06-28 | 16.54 | $16.78 | 151204 |
| 2022-06-27 | 16.43 | $16.41 | 358900 |
| 2022-06-24 | 16.41 | $16.89 | 302800 |
| 2022-06-23 | 16.24 | $16.24 | 157600 |
| 2022-06-22 | 16.22 | $16.14 | 58000 |
| 2022-06-21 | 16.23 | $16.11 | 145500 |
| 2022-06-17 | 16.26 | $15.94 | 107600 |
| 2022-06-16 | 16.33 | $15.89 | 109543 |
| 2022-06-15 | 16.44 | $16.24 | 137300 |
| 2022-06-14 | 16.45 | $16.24 | 132000 |
| 2022-06-13 | 16.46 | $16.04 | 104604 |
| 2022-06-10 | 16.52 | $16.09 | 97600 |
| 2022-06-09 | 16.58 | $16.38 | 100262 |
| 2022-06-08 | 16.55 | $16.11 | 73794 |
| 2022-06-07 | 16.59 | $16.45 | 88900 |
| 2022-06-06 | 16.52 | $16.47 | 170200 |
| 2022-06-03 | 16.42 | $16.17 | 85214 |
| 2022-06-02 | 16.39 | $16.08 | 98000 |
| 2022-06-01 | 16.36 | $16.27 | 151608 |
| 2022-05-31 | 16.26 | $16.18 | 152000 |
| 2022-05-27 | 16.16 | $15.99 | 173600 |
| 2022-05-26 | 16.08 | $15.93 | 40900 |
| 2022-05-25 | 15.99 | $15.68 | 83716 |
| 2022-05-24 | 15.96 | $15.90 | 112702 |
| 2022-05-23 | 15.83 | $15.66 | 61500 |
| 2022-05-20 | 15.75 | $15.63 | 89235 |
| 2022-05-19 | 15.64 | $15.51 | 114226 |
| 2022-05-18 | 15.54 | $15.55 | 59730 |
| 2022-05-17 | 15.39 | $15.58 | 69733 |
| 2022-05-16 | 15.20 | $15.39 | 101407 |
| 2022-05-13 | 15.01 | $15.03 | 63900 |
| 2022-05-12 | 14.88 | $15.14 | 65900 |
| 2022-05-11 | 14.69 | $15.02 | 88746 |
| 2022-05-10 | 14.48 | $14.69 | 61500 |
| 2022-05-09 | 14.33 | $14.64 | 90200 |
| 2022-05-06 | 14.15 | $14.53 | 69318 |
| 2022-05-05 | 13.97 | $14.27 | 46605 |
| 2022-05-04 | 13.82 | $14.08 | 27530 |
| 2022-05-03 | 13.70 | $13.71 | 46705 |
| 2022-05-02 | 13.67 | $13.67 | 96811 |
| 2022-04-29 | 13.65 | $13.53 | 96000 |
| 2022-04-28 | 13.66 | $13.89 | 43600 |
| 2022-04-27 | 13.56 | $13.62 | 37900 |
| 2022-04-26 | 13.52 | $13.58 | 51400 |
| 2022-04-25 | 13.49 | $13.63 | 48706 |
| 2022-04-22 | 13.43 | $13.60 | 38303 |
| 2022-04-21 | 13.38 | $13.51 | 39800 |
| 2022-04-20 | 13.33 | $13.52 | 26400 |
| 2022-04-19 | 13.28 | $13.29 | 210722 |
| 2022-04-18 | 13.29 | $13.24 | 29800 |
| 2022-04-14 | 13.31 | $13.28 | 27200 |
| 2022-04-13 | 13.33 | $13.30 | 27400 |
| 2022-04-12 | 13.35 | $13.32 | 33200 |
| 2022-04-11 | 13.37 | $13.43 | 31443 |
| 2022-04-08 | 13.36 | $13.30 | 31600 |
| 2022-04-07 | 13.38 | $13.38 | 28536 |
| 2022-04-06 | 13.39 | $13.40 | 39500 |
| 2022-04-05 | 13.40 | $13.31 | 45247 |
| 2022-04-04 | 13.44 | $13.39 | 43602 |
| 2022-04-01 | 13.46 | $13.54 | 142747 |
| 2022-03-31 | 13.44 | $13.41 | 39400 |
| 2022-03-30 | 13.46 | $13.50 | 32804 |
| 2022-03-29 | 13.45 | $13.68 | 49500 |
| 2022-03-28 | 13.39 | $13.63 | 27427 |
| 2022-03-25 | 13.33 | $13.57 | 93900 |
| 2022-03-24 | 13.28 | $13.22 | 124620 |
| 2022-03-23 | 13.34 | $13.13 | 131308 |
| 2022-03-22 | 13.43 | $13.47 | 65200 |
| 2022-03-21 | 13.45 | $13.53 | 50504 |
| 2022-03-18 | 13.44 | $13.47 | 117300 |
| 2022-03-17 | 13.46 | $13.59 | 82010 |
| 2022-03-16 | 13.45 | $13.61 | 47326 |
| 2022-03-15 | 13.43 | $13.52 | 41807 |
| 2022-03-14 | 13.44 | $13.59 | 29100 |
| 2022-03-11 | 13.43 | $13.39 | 70100 |
| 2022-03-10 | 13.48 | $13.50 | 57912 |
| 2022-03-09 | 13.52 | $13.56 | 37428 |
| 2022-03-08 | 13.54 | $13.48 | 137442 |
| 2022-03-07 | 13.60 | $13.78 | 91900 |
| 2022-03-04 | 13.59 | $13.55 | 47000 |
| 2022-03-03 | 13.64 | $13.82 | 35600 |
| 2022-03-02 | 13.63 | $13.77 | 51800 |
| 2022-03-01 | 13.63 | $13.37 | 58800 |
| 2022-02-28 | 13.76 | $13.66 | 48513 |
| 2022-02-25 | 13.83 | $13.94 | 68741 |
| 2022-02-24 | 13.82 | $13.44 | 64430 |
| 2022-02-23 | 13.98 | $13.50 | 63718 |
| 2022-02-22 | 14.16 | $13.78 | 53400 |
| 2022-02-18 | 14.29 | $14.24 | 103431 |
| 2022-02-17 | 14.30 | $14.55 | 39644 |
| 2022-02-16 | 14.21 | $14.65 | 44825 |
| 2022-02-15 | 14.07 | $14.49 | 54000 |
| 2022-02-14 | 13.95 | $14.15 | 44515 |
| 2022-02-11 | 13.92 | $13.83 | 26546 |
| 2022-02-10 | 13.98 | $13.90 | 39837 |
| 2022-02-09 | 14.04 | $13.98 | 26600 |
| 2022-02-08 | 14.09 | $14.15 | 36900 |
| 2022-02-07 | 14.09 | $14.04 | 15700 |
| 2022-02-04 | 14.14 | $14.08 | 46730 |
| 2022-02-03 | 14.18 | $14.05 | 19940 |
| 2022-02-02 | 14.24 | $14.13 | 27800 |
| 2022-02-01 | 14.29 | $14.01 | 43100 |
| 2022-01-31 | 14.39 | $14.35 | 53200 |
| 2022-01-28 | 14.40 | $14.36 | 44800 |
| 2022-01-27 | 14.41 | $14.26 | 30728 |
| 2022-01-26 | 14.46 | $14.33 | 30500 |
| 2022-01-25 | 14.49 | $14.39 | 31448 |
| 2022-01-24 | 14.51 | $14.68 | 37300 |
| 2022-01-21 | 14.44 | $14.35 | 46600 |
| 2022-01-20 | 14.46 | $14.19 | 58516 |
| 2022-01-19 | 14.54 | $14.25 | 21300 |
| 2022-01-18 | 14.60 | $14.35 | 23711 |
| 2022-01-14 | 14.66 | $14.63 | 33823 |
| 2022-01-13 | 14.63 | $14.55 | 13117 |
| 2022-01-12 | 14.61 | $14.56 | 33228 |
| 2022-01-11 | 14.59 | $14.60 | 23000 |
| 2022-01-10 | 14.55 | $14.70 | 29200 |
| 2022-01-07 | 14.47 | $14.76 | 36923 |
| 2022-01-06 | 14.34 | $14.44 | 72600 |
| 2022-01-05 | 14.29 | $14.26 | 22200 |
| 2022-01-04 | 14.29 | $14.25 | 23141 |
| 2022-01-03 | 14.29 | $14.32 | 26200 |
| 2021-12-31 | 14.26 | $14.29 | 18800 |
| 2021-12-30 | 14.23 | $14.11 | 18406 |
| 2021-12-29 | 14.26 | $14.24 | 27100 |
| 2021-12-28 | 14.25 | $14.20 | 30602 |
| 2021-12-27 | 14.25 | $14.21 | 49048 |
| 2021-12-23 | 14.24 | $14.24 | 35900 |
| 2021-12-22 | 14.22 | $14.33 | 44720 |
| 2021-12-21 | 14.17 | $14.18 | 26900 |
| 2021-12-20 | 14.16 | $14.11 | 77500 |
| 2021-12-17 | 14.16 | $13.99 | 63400 |
| 2021-12-16 | 14.20 | $14.36 | 50835 |
| 2021-12-15 | 14.14 | $14.39 | 41639 |
| 2021-12-14 | 14.05 | $14.16 | 77349 |
| 2021-12-13 | 14.01 | $14.08 | 28300 |
| 2021-12-10 | 13.99 | $14.18 | 28444 |
| 2021-12-09 | 13.94 | $14.17 | 34200 |
| 2021-12-08 | 13.88 | $14.17 | 30200 |
| 2021-12-07 | 13.81 | $14.06 | 47132 |
| 2021-12-06 | 13.77 | $13.92 | 26700 |
| 2021-12-03 | 13.76 | $13.77 | 23210 |
| 2021-12-02 | 13.79 | $13.98 | 32809 |
| 2021-12-01 | 13.78 | $13.53 | 60400 |
| 2021-11-30 | 13.90 | $13.60 | 74400 |
| 2021-11-29 | 14.04 | $13.93 | 58100 |
| 2021-11-26 | 14.10 | $13.97 | 40237 |
| 2021-11-24 | 14.16 | $14.28 | 17500 |
| 2021-11-23 | 14.14 | $14.24 | 34108 |
| 2021-11-22 | 14.14 | $14.17 | 81500 |
| 2021-11-19 | 14.15 | $14.14 | 29827 |
| 2021-11-18 | 14.18 | $14.19 | 34338 |
| 2021-11-17 | 14.20 | $14.02 | 29620 |
| 2021-11-16 | 14.29 | $14.23 | 39626 |
| 2021-11-15 | 14.32 | $14.35 | 38935 |
| 2021-11-12 | 14.33 | $14.34 | 8622 |
| 2021-11-11 | 14.34 | $14.31 | 17100 |
| 2021-11-10 | 14.37 | $14.49 | 16939 |
| 2021-11-09 | 14.35 | $14.34 | 18300 |
| 2021-11-08 | 14.37 | $14.45 | 19400 |
| 2021-11-05 | 14.36 | $14.54 | 45900 |
| 2021-11-04 | 14.33 | $14.21 | 23900 |
| 2021-11-03 | 14.39 | $14.40 | 24200 |
| 2021-11-02 | 14.41 | $14.13 | 29900 |
| 2021-11-01 | 14.52 | $14.44 | 55100 |
| 2021-10-29 | 14.56 | $14.25 | 50048 |
| 2021-10-28 | 14.67 | $14.26 | 57914 |
| 2021-10-27 | 14.79 | $14.58 | 24237 |
| 2021-10-26 | 14.85 | $14.94 | 42446 |
| 2021-10-25 | 14.80 | $14.84 | 59933 |
| 2021-10-22 | 14.77 | $14.89 | 50102 |
| 2021-10-21 | 14.71 | $14.69 | 31800 |
| 2021-10-20 | 14.71 | $14.62 | 36200 |
| 2021-10-19 | 14.73 | $14.61 | 30200 |
| 2021-10-18 | 14.75 | $14.57 | 27704 |
| 2021-10-15 | 14.80 | $14.75 | 37802 |
| 2021-10-14 | 14.79 | $14.74 | 29300 |
| 2021-10-13 | 14.78 | $14.72 | 9145 |
| 2021-10-12 | 14.78 | $14.80 | 25900 |
| 2021-10-11 | 14.76 | $14.80 | 13600 |
| 2021-10-08 | 14.72 | $15.05 | 23300 |
| 2021-10-07 | 14.60 | $14.83 | 26320 |
| 2021-10-06 | 14.53 | $14.69 | 29413 |
| 2021-10-05 | 14.48 | $14.66 | 21712 |
| 2021-10-04 | 14.43 | $14.70 | 31800 |
| 2021-10-01 | 14.36 | $14.60 | 43928 |
| 2021-09-30 | 14.31 | $14.49 | 38900 |
| 2021-09-29 | 14.29 | $14.63 | 25700 |
| 2021-09-28 | 14.22 | $14.48 | 42800 |
| 2021-09-27 | 14.18 | $14.47 | 36525 |
| 2021-09-24 | 14.15 | $14.45 | 26800 |
| 2021-09-23 | 14.12 | $14.39 | 39440 |
| 2021-09-22 | 14.11 | $14.24 | 46111 |
| 2021-09-21 | 14.15 | $14.04 | 54832 |
| 2021-09-20 | 14.27 | $14.10 | 46135 |
| 2021-09-17 | 14.40 | $14.07 | 216000 |
| 2021-09-16 | 14.57 | $14.43 | 35330 |
| 2021-09-15 | 14.67 | $14.45 | 50900 |
| 2021-09-14 | 14.79 | $14.56 | 60141 |
| 2021-09-13 | 14.91 | $14.90 | 21123 |
| 2021-09-10 | 14.94 | $14.92 | 26900 |
| 2021-09-09 | 14.98 | $14.92 | 41235 |
| 2021-09-08 | 15.03 | $15.06 | 24700 |
| 2021-09-07 | 15.04 | $14.94 | 29528 |
| 2021-09-03 | 15.10 | $15.14 | 21619 |
| 2021-09-02 | 15.11 | $15.05 | 32638 |
| 2021-09-01 | 15.15 | $15.15 | 61440 |
| 2021-08-31 | 15.17 | $15.06 | 24901 |
| 2021-08-30 | 15.22 | $15.10 | 37942 |
| 2021-08-27 | 15.27 | $15.45 | 27427 |
| 2021-08-26 | 15.23 | $15.06 | 26400 |
| 2021-08-25 | 15.29 | $15.14 | 19400 |
| 2021-08-24 | 15.35 | $15.16 | 25316 |
| 2021-08-23 | 15.41 | $15.20 | 21700 |
| 2021-08-20 | 15.48 | $15.36 | 26200 |
| 2021-08-19 | 15.50 | $15.30 | 22219 |
| 2021-08-18 | 15.55 | $15.43 | 24900 |
| 2021-08-17 | 15.57 | $15.70 | 26748 |
| 2021-08-16 | 15.50 | $15.54 | 56604 |
| 2021-08-13 | 15.46 | $15.53 | 20800 |
| 2021-08-12 | 15.43 | $15.55 | 39124 |
| 2021-08-11 | 15.37 | $15.33 | 29403 |
| 2021-08-10 | 15.37 | $15.21 | 24300 |
| 2021-08-09 | 15.41 | $15.38 | 23900 |
| 2021-08-06 | 15.41 | $15.33 | 15000 |
| 2021-08-05 | 15.41 | $15.33 | 20612 |
| 2021-08-04 | 15.42 | $15.32 | 22900 |
| 2021-08-03 | 15.43 | $15.31 | 26922 |
| 2021-08-02 | 15.44 | $15.31 | 54939 |
| 2021-07-30 | 15.46 | $15.47 | 50142 |
| 2021-07-29 | 15.42 | $15.38 | 43715 |
| 2021-07-28 | 15.40 | $15.50 | 37121 |
| 2021-07-27 | 15.34 | $15.10 | 27247 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.65
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.45
Average
50.43
Maximum
80.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.65 | $18.76 | 107100 |
| 2026-07-23 | 52.43 | $18.44 | 119826 |
| 2026-07-22 | 49.49 | $18.17 | 75723 |
| 2026-07-21 | 54.21 | $18.57 | 71838 |
| 2026-07-20 | 54.71 | $18.61 | 54707 |
| 2026-07-17 | 55.92 | $18.71 | 76000 |
| 2026-07-16 | 55.07 | $18.62 | 81600 |
| 2026-07-15 | 48.80 | $18.02 | 145401 |
| 2026-07-14 | 58.33 | $18.76 | 200900 |
| 2026-07-13 | 64.47 | $19.14 | 155811 |
| 2026-07-10 | 61.75 | $18.87 | 130100 |
| 2026-07-09 | 61.92 | $18.88 | 198911 |
| 2026-07-08 | 63.72 | $18.99 | 163045 |
| 2026-07-07 | 67.98 | $19.24 | 92400 |
| 2026-07-06 | 66.53 | $19.07 | 97700 |
| 2026-07-02 | 70.44 | $19.29 | 107105 |
| 2026-07-01 | 70.06 | $19.24 | 120147 |
| 2026-06-30 | 67.00 | $18.86 | 116730 |
| 2026-06-29 | 66.75 | $18.83 | 156206 |
| 2026-06-26 | 65.74 | $18.71 | 819916 |
| 2026-06-25 | 59.31 | $18.05 | 165428 |
| 2026-06-24 | 63.06 | $18.27 | 141300 |
| 2026-06-23 | 61.37 | $18.11 | 283000 |
| 2026-06-22 | 53.71 | $17.50 | 143300 |
| 2026-06-18 | 53.57 | $17.49 | 208000 |
| 2026-06-17 | 54.20 | $17.53 | 135626 |
| 2026-06-16 | 53.28 | $17.46 | 94500 |
| 2026-06-15 | 51.69 | $17.34 | 80212 |
| 2026-06-12 | 55.74 | $17.61 | 92700 |
| 2026-06-11 | 53.96 | $17.47 | 133131 |
| 2026-06-10 | 54.11 | $17.48 | 116900 |
| 2026-06-09 | 49.23 | $17.11 | 79337 |
| 2026-06-08 | 48.81 | $17.08 | 87133 |
| 2026-06-05 | 50.94 | $17.24 | 97100 |
| 2026-06-04 | 43.30 | $16.72 | 95500 |
| 2026-06-03 | 40.24 | $16.54 | 176618 |
| 2026-06-02 | 46.01 | $16.98 | 119026 |
| 2026-06-01 | 44.99 | $16.92 | 185005 |
| 2026-05-29 | 45.67 | $16.97 | 162800 |
| 2026-05-28 | 47.03 | $17.07 | 137500 |
| 2026-05-27 | 46.88 | $17.06 | 112108 |
| 2026-05-26 | 51.00 | $17.36 | 144600 |
| 2026-05-22 | 50.73 | $17.34 | 87246 |
| 2026-05-21 | 53.88 | $17.56 | 110500 |
| 2026-05-20 | 52.35 | $17.44 | 79900 |
| 2026-05-19 | 51.84 | $17.40 | 103600 |
| 2026-05-18 | 50.97 | $17.33 | 109600 |
| 2026-05-15 | 47.78 | $17.08 | 162631 |
| 2026-05-14 | 48.99 | $17.18 | 98510 |
| 2026-05-13 | 46.81 | $17.01 | 134800 |
| 2026-05-12 | 45.64 | $16.92 | 124823 |
| 2026-05-11 | 48.10 | $17.14 | 120300 |
| 2026-05-08 | 48.89 | $17.21 | 104700 |
| 2026-05-07 | 49.00 | $17.22 | 193400 |
| 2026-05-06 | 40.93 | $16.58 | 102800 |
| 2026-05-05 | 40.23 | $16.53 | 114348 |
| 2026-05-04 | 37.26 | $16.32 | 143400 |
| 2026-05-01 | 38.03 | $16.41 | 179700 |
| 2026-04-30 | 41.76 | $16.82 | 179700 |
| 2026-04-29 | 51.21 | $17.63 | 96539 |
| 2026-04-28 | 56.78 | $18.00 | 117000 |
| 2026-04-27 | 53.40 | $17.74 | 71500 |
| 2026-04-24 | 53.26 | $17.73 | 78311 |
| 2026-04-23 | 53.41 | $17.74 | 54700 |
| 2026-04-22 | 48.90 | $17.40 | 73144 |
| 2026-04-21 | 50.54 | $17.52 | 81400 |
| 2026-04-20 | 52.35 | $17.65 | 88723 |
| 2026-04-17 | 55.24 | $17.85 | 108000 |
| 2026-04-16 | 47.37 | $17.28 | 67623 |
| 2026-04-15 | 46.11 | $17.20 | 100600 |
| 2026-04-14 | 45.33 | $17.15 | 115447 |
| 2026-04-13 | 47.28 | $17.30 | 101525 |
| 2026-04-10 | 47.28 | $17.30 | 94600 |
| 2026-04-09 | 50.26 | $17.53 | 93900 |
| 2026-04-08 | 49.20 | $17.45 | 130900 |
| 2026-04-07 | 44.57 | $17.12 | 122205 |
| 2026-04-06 | 46.02 | $17.24 | 87100 |
| 2026-04-02 | 46.26 | $17.26 | 82300 |
| 2026-04-01 | 42.28 | $16.98 | 111600 |
| 2026-03-31 | 44.52 | $17.18 | 139219 |
| 2026-03-30 | 43.95 | $17.14 | 97200 |
| 2026-03-27 | 39.43 | $16.83 | 66100 |
| 2026-03-26 | 42.93 | $17.16 | 116500 |
| 2026-03-25 | 40.82 | $17.02 | 81701 |
| 2026-03-24 | 43.33 | $17.25 | 130230 |
| 2026-03-23 | 42.74 | $17.21 | 105547 |
| 2026-03-20 | 37.57 | $16.87 | 257700 |
| 2026-03-19 | 37.76 | $16.89 | 116279 |
| 2026-03-18 | 37.15 | $16.85 | 129500 |
| 2026-03-17 | 41.58 | $17.31 | 201900 |
| 2026-03-16 | 36.41 | $16.98 | 365602 |
| 2026-03-13 | 36.25 | $16.97 | 124700 |
| 2026-03-12 | 32.66 | $16.75 | 100700 |
| 2026-03-11 | 31.66 | $16.69 | 117506 |
| 2026-03-10 | 33.63 | $16.94 | 107900 |
| 2026-03-09 | 34.04 | $16.99 | 169230 |
| 2026-03-06 | 38.70 | $17.52 | 94411 |
| 2026-03-05 | 39.38 | $17.59 | 100438 |
| 2026-03-04 | 41.35 | $17.79 | 83600 |
| 2026-03-03 | 40.64 | $17.74 | 101926 |
| 2026-03-02 | 39.96 | $17.69 | 84429 |
| 2026-02-27 | 39.02 | $17.62 | 107600 |
| 2026-02-26 | 39.69 | $17.70 | 117410 |
| 2026-02-25 | 39.57 | $17.69 | 85600 |
| 2026-02-24 | 36.49 | $17.44 | 174300 |
| 2026-02-23 | 31.15 | $17.04 | 192900 |
| 2026-02-20 | 33.49 | $17.39 | 251500 |
| 2026-02-19 | 34.69 | $17.56 | 197600 |
| 2026-02-18 | 43.96 | $18.61 | 98500 |
| 2026-02-17 | 47.77 | $18.94 | 133006 |
| 2026-02-13 | 44.44 | $18.70 | 120600 |
| 2026-02-12 | 44.02 | $18.67 | 122100 |
| 2026-02-11 | 43.88 | $18.66 | 65116 |
| 2026-02-10 | 44.81 | $18.75 | 78712 |
| 2026-02-09 | 43.93 | $18.68 | 171500 |
| 2026-02-06 | 46.96 | $18.98 | 124562 |
| 2026-02-05 | 48.89 | $19.16 | 105345 |
| 2026-02-04 | 46.21 | $18.93 | 84806 |
| 2026-02-03 | 44.66 | $18.80 | 119328 |
| 2026-02-02 | 46.02 | $18.94 | 177347 |
| 2026-01-30 | 42.83 | $18.67 | 146826 |
| 2026-01-29 | 40.09 | $18.45 | 86446 |
| 2026-01-28 | 36.26 | $18.16 | 80900 |
| 2026-01-27 | 36.34 | $18.17 | 97209 |
| 2026-01-26 | 38.98 | $18.51 | 113800 |
| 2026-01-23 | 36.39 | $18.31 | 75320 |
| 2026-01-22 | 40.64 | $18.83 | 152400 |
| 2026-01-21 | 37.16 | $18.57 | 130900 |
| 2026-01-20 | 41.42 | $19.05 | 164821 |
| 2026-01-16 | 45.56 | $19.45 | 94400 |
| 2026-01-15 | 47.02 | $19.58 | 119417 |
| 2026-01-14 | 45.62 | $19.47 | 110500 |
| 2026-01-13 | 43.31 | $19.29 | 100749 |
| 2026-01-12 | 49.54 | $19.85 | 89100 |
| 2026-01-09 | 48.79 | $19.79 | 123900 |
| 2026-01-08 | 54.01 | $20.20 | 112249 |
| 2026-01-07 | 48.67 | $19.78 | 129400 |
| 2026-01-06 | 46.56 | $19.63 | 158588 |
| 2026-01-05 | 42.86 | $19.38 | 96944 |
| 2026-01-02 | 43.43 | $19.43 | 84405 |
| 2025-12-31 | 50.48 | $19.98 | 67721 |
| 2025-12-30 | 51.49 | $20.05 | 65900 |
| 2025-12-29 | 53.07 | $20.16 | 117408 |
| 2025-12-26 | 52.57 | $20.12 | 73100 |
| 2025-12-24 | 54.23 | $20.24 | 36809 |
| 2025-12-23 | 53.18 | $20.15 | 87500 |
| 2025-12-22 | 54.50 | $20.25 | 117500 |
| 2025-12-19 | 58.37 | $20.53 | 150200 |
| 2025-12-18 | 64.95 | $20.95 | 86507 |
| 2025-12-17 | 62.66 | $20.71 | 77501 |
| 2025-12-16 | 61.88 | $20.63 | 102100 |
| 2025-12-15 | 61.10 | $20.55 | 124033 |
| 2025-12-12 | 59.22 | $20.36 | 161300 |
| 2025-12-11 | 58.01 | $20.24 | 120630 |
| 2025-12-10 | 56.46 | $20.09 | 194804 |
| 2025-12-09 | 53.89 | $19.85 | 113100 |
| 2025-12-08 | 50.03 | $19.52 | 113621 |
| 2025-12-05 | 48.16 | $19.37 | 95857 |
| 2025-12-04 | 51.33 | $19.63 | 128431 |
| 2025-12-03 | 55.32 | $19.93 | 110500 |
| 2025-12-02 | 54.65 | $19.87 | 111400 |
| 2025-12-01 | 57.23 | $20.06 | 166400 |
| 2025-11-28 | 58.19 | $20.13 | 65600 |
| 2025-11-26 | 63.55 | $20.50 | 139145 |
| 2025-11-25 | 59.74 | $20.10 | 127800 |
| 2025-11-24 | 57.30 | $19.87 | 99130 |
| 2025-11-21 | 55.98 | $19.75 | 97500 |
| 2025-11-20 | 53.11 | $19.50 | 134900 |
| 2025-11-19 | 53.50 | $19.53 | 127100 |
| 2025-11-18 | 58.66 | $19.90 | 92806 |
| 2025-11-17 | 57.39 | $19.78 | 120900 |
| 2025-11-14 | 60.31 | $19.98 | 141100 |
| 2025-11-13 | 59.43 | $19.89 | 124217 |
| 2025-11-12 | 58.36 | $19.78 | 92729 |
| 2025-11-11 | 57.87 | $19.73 | 86200 |
| 2025-11-10 | 55.11 | $19.45 | 89100 |
| 2025-11-07 | 52.91 | $19.24 | 113100 |
| 2025-11-06 | 50.61 | $19.03 | 91100 |
| 2025-11-05 | 53.32 | $19.26 | 157600 |
| 2025-11-04 | 48.41 | $18.83 | 116300 |
| 2025-11-03 | 44.12 | $18.50 | 139122 |
| 2025-10-31 | 46.93 | $18.75 | 105135 |
| 2025-10-30 | 41.72 | $18.38 | 125718 |
| 2025-10-29 | 44.05 | $18.59 | 110527 |
| 2025-10-28 | 48.87 | $18.98 | 94200 |
| 2025-10-27 | 52.96 | $19.27 | 111000 |
| 2025-10-24 | 50.80 | $19.11 | 81100 |
| 2025-10-23 | 53.73 | $19.31 | 151600 |
| 2025-10-22 | 54.17 | $19.34 | 96739 |
| 2025-10-21 | 53.81 | $19.31 | 106138 |
| 2025-10-20 | 51.88 | $19.15 | 74500 |
| 2025-10-17 | 52.13 | $19.17 | 155198 |
| 2025-10-16 | 52.63 | $19.21 | 164100 |
| 2025-10-15 | 55.01 | $19.40 | 147044 |
| 2025-10-14 | 55.51 | $19.44 | 140000 |
| 2025-10-13 | 48.87 | $18.84 | 166700 |
| 2025-10-10 | 51.68 | $19.07 | 97510 |
| 2025-10-09 | 53.07 | $19.18 | 92700 |
| 2025-10-08 | 57.18 | $19.49 | 92830 |
| 2025-10-07 | 59.73 | $19.67 | 101400 |
| 2025-10-06 | 57.63 | $19.46 | 99900 |
| 2025-10-03 | 56.08 | $19.31 | 98545 |
| 2025-10-02 | 54.93 | $19.20 | 117509 |
| 2025-10-01 | 55.56 | $19.25 | 151100 |
| 2025-09-30 | 57.30 | $19.39 | 156735 |
| 2025-09-29 | 55.70 | $19.22 | 128698 |
| 2025-09-26 | 58.39 | $19.44 | 123106 |
| 2025-09-25 | 53.97 | $18.98 | 90900 |
| 2025-09-24 | 55.68 | $19.12 | 95728 |
| 2025-09-23 | 57.28 | $19.25 | 93700 |
| 2025-09-22 | 58.64 | $19.36 | 140412 |
| 2025-09-19 | 58.38 | $19.33 | 477000 |
| 2025-09-18 | 60.51 | $19.51 | 100506 |
| 2025-09-17 | 57.57 | $19.15 | 101645 |
| 2025-09-16 | 56.64 | $19.04 | 102601 |
| 2025-09-15 | 58.88 | $19.24 | 215933 |
| 2025-09-12 | 61.67 | $19.48 | 128400 |
| 2025-09-11 | 64.57 | $19.72 | 118655 |
| 2025-09-10 | 59.94 | $19.10 | 168700 |
| 2025-09-09 | 62.18 | $19.28 | 150700 |
| 2025-09-08 | 62.31 | $19.29 | 200331 |
| 2025-09-05 | 59.00 | $18.86 | 146018 |
| 2025-09-04 | 66.92 | $19.47 | 295522 |
| 2025-09-03 | 57.27 | $18.39 | 187629 |
| 2025-09-02 | 56.83 | $18.35 | 271000 |
| 2025-08-29 | 51.31 | $17.89 | 112432 |
| 2025-08-28 | 48.32 | $17.67 | 107229 |
| 2025-08-27 | 46.76 | $17.56 | 90240 |
| 2025-08-26 | 44.60 | $17.41 | 118004 |
| 2025-08-25 | 44.60 | $17.41 | 77800 |
| 2025-08-22 | 46.65 | $17.59 | 106500 |
| 2025-08-21 | 45.72 | $17.52 | 82300 |
| 2025-08-20 | 46.05 | $17.55 | 110900 |
| 2025-08-19 | 44.04 | $17.39 | 118500 |
| 2025-08-18 | 40.34 | $17.11 | 109100 |
| 2025-08-15 | 42.94 | $17.38 | 435508 |
| 2025-08-14 | 44.24 | $17.51 | 115800 |
| 2025-08-13 | 45.45 | $17.63 | 133823 |
| 2025-08-12 | 43.11 | $17.44 | 134109 |
| 2025-08-11 | 39.20 | $17.14 | 244400 |
| 2025-08-08 | 36.14 | $16.92 | 156022 |
| 2025-08-07 | 35.30 | $16.86 | 166600 |
| 2025-08-06 | 36.92 | $17.07 | 125720 |
| 2025-08-05 | 35.99 | $17.00 | 119800 |
| 2025-08-04 | 35.60 | $16.97 | 127700 |
| 2025-08-01 | 32.77 | $16.75 | 227631 |
| 2025-07-31 | 35.46 | $17.15 | 156009 |
| 2025-07-30 | 36.75 | $17.33 | 134403 |
| 2025-07-29 | 37.55 | $17.44 | 192600 |
| 2025-07-28 | 39.62 | $17.72 | 267662 |
| 2025-07-25 | 35.26 | $17.36 | 200734 |
| 2025-07-24 | 35.39 | $17.38 | 247602 |
| 2025-07-23 | 44.64 | $18.52 | 145500 |
| 2025-07-22 | 42.12 | $18.32 | 80133 |
| 2025-07-21 | 41.61 | $18.28 | 96400 |
| 2025-07-18 | 42.14 | $18.34 | 100542 |
| 2025-07-17 | 43.53 | $18.50 | 102600 |
| 2025-07-16 | 43.53 | $18.50 | 138346 |
| 2025-07-15 | 41.91 | $18.35 | 152517 |
| 2025-07-14 | 45.37 | $18.77 | 127105 |
| 2025-07-11 | 39.86 | $18.28 | 143500 |
| 2025-07-10 | 42.88 | $18.64 | 147511 |
| 2025-07-09 | 43.66 | $18.73 | 87015 |
| 2025-07-08 | 44.88 | $18.87 | 183900 |
| 2025-07-07 | 46.27 | $19.03 | 170635 |
| 2025-07-03 | 49.08 | $19.34 | 108714 |
| 2025-07-02 | 44.88 | $18.93 | 201307 |
| 2025-07-01 | 50.92 | $19.55 | 204672 |
| 2025-06-30 | 56.39 | $20.02 | 232217 |
| 2025-06-27 | 55.61 | $19.94 | 695700 |
| 2025-06-26 | 53.16 | $19.69 | 119300 |
| 2025-06-25 | 51.42 | $19.52 | 216853 |
| 2025-06-24 | 49.65 | $19.35 | 112686 |
| 2025-06-23 | 52.09 | $19.58 | 179482 |
| 2025-06-20 | 46.54 | $19.07 | 233600 |
| 2025-06-18 | 45.25 | $18.96 | 233900 |
| 2025-06-17 | 46.41 | $19.08 | 116200 |
| 2025-06-16 | 47.09 | $19.15 | 259643 |
| 2025-06-13 | 43.76 | $18.85 | 100800 |
| 2025-06-12 | 48.28 | $19.32 | 92231 |
| 2025-06-11 | 45.31 | $19.06 | 119900 |
| 2025-06-10 | 44.26 | $18.97 | 126017 |
| 2025-06-09 | 48.07 | $19.36 | 160916 |
| 2025-06-06 | 49.30 | $19.48 | 85219 |
| 2025-06-05 | 50.23 | $19.57 | 104625 |
| 2025-06-04 | 49.43 | $19.49 | 106300 |
| 2025-06-03 | 54.06 | $19.94 | 87909 |
| 2025-06-02 | 59.22 | $20.38 | 157141 |
| 2025-05-30 | 57.65 | $20.20 | 134277 |
| 2025-05-29 | 57.39 | $20.17 | 76343 |
| 2025-05-28 | 56.02 | $20.01 | 73000 |
| 2025-05-27 | 59.18 | $20.29 | 138725 |
| 2025-05-23 | 54.48 | $19.75 | 82100 |
| 2025-05-22 | 55.95 | $19.88 | 116147 |
| 2025-05-21 | 62.91 | $20.44 | 85000 |
| 2025-05-20 | 65.25 | $20.61 | 101513 |
| 2025-05-19 | 68.82 | $20.86 | 110600 |
| 2025-05-16 | 67.47 | $20.66 | 105115 |
| 2025-05-15 | 65.92 | $20.44 | 220112 |
| 2025-05-14 | 60.10 | $19.73 | 256800 |
| 2025-05-13 | 60.80 | $19.78 | 164823 |
| 2025-05-12 | 61.20 | $19.81 | 173625 |
| 2025-05-09 | 60.45 | $19.72 | 75128 |
| 2025-05-08 | 62.88 | $19.91 | 158741 |
| 2025-05-07 | 61.33 | $19.71 | 102800 |
| 2025-05-06 | 62.83 | $19.83 | 144900 |
| 2025-05-05 | 64.96 | $20.00 | 163414 |
| 2025-05-02 | 62.08 | $19.60 | 135600 |
| 2025-05-01 | 60.21 | $19.36 | 161722 |
| 2025-04-30 | 60.13 | $19.35 | 121442 |
| 2025-04-29 | 60.93 | $19.42 | 125104 |
| 2025-04-28 | 61.03 | $19.43 | 221802 |
| 2025-04-25 | 59.16 | $19.16 | 112500 |
| 2025-04-24 | 63.34 | $19.55 | 208127 |
| 2025-04-23 | 55.72 | $18.55 | 108100 |
| 2025-04-22 | 56.73 | $18.64 | 116800 |
| 2025-04-21 | 49.04 | $17.85 | 76825 |
| 2025-04-17 | 53.50 | $18.24 | 90336 |
| 2025-04-16 | 52.44 | $18.14 | 60400 |
| 2025-04-15 | 52.56 | $18.15 | 64200 |
| 2025-04-14 | 54.45 | $18.32 | 92606 |
| 2025-04-11 | 51.10 | $17.98 | 53800 |
| 2025-04-10 | 53.64 | $18.21 | 97700 |
| 2025-04-09 | 54.08 | $18.25 | 116200 |
| 2025-04-08 | 51.91 | $18.02 | 91900 |
| 2025-04-07 | 50.25 | $17.85 | 125500 |
| 2025-04-04 | 59.51 | $18.66 | 111600 |
| 2025-04-03 | 74.48 | $19.59 | 89927 |
| 2025-04-02 | 74.08 | $19.53 | 81300 |
| 2025-04-01 | 77.74 | $19.72 | 112147 |
| 2025-03-31 | 77.24 | $19.63 | 114035 |
| 2025-03-28 | 75.97 | $19.41 | 85277 |
| 2025-03-27 | 74.43 | $19.16 | 122238 |
| 2025-03-26 | 71.74 | $18.77 | 106873 |
| 2025-03-25 | 68.17 | $18.33 | 92800 |
| 2025-03-24 | 68.54 | $18.35 | 79504 |
| 2025-03-21 | 67.52 | $18.23 | 162000 |
| 2025-03-20 | 70.60 | $18.40 | 138400 |
| 2025-03-19 | 71.14 | $18.43 | 102200 |
| 2025-03-18 | 71.49 | $18.45 | 142400 |
| 2025-03-17 | 73.19 | $18.55 | 131900 |
| 2025-03-14 | 70.89 | $18.20 | 70132 |
| 2025-03-13 | 70.40 | $18.13 | 167324 |
| 2025-03-12 | 67.31 | $17.71 | 80127 |
| 2025-03-11 | 69.78 | $17.86 | 115500 |
| 2025-03-10 | 67.59 | $17.57 | 125925 |
| 2025-03-07 | 73.34 | $17.90 | 165500 |
| 2025-03-06 | 74.99 | $17.99 | 113700 |
| 2025-03-05 | 74.69 | $17.94 | 143500 |
| 2025-03-04 | 73.91 | $17.81 | 180600 |
| 2025-03-03 | 80.39 | $18.17 | 204449 |
| 2025-02-28 | 76.73 | $17.49 | 186027 |
| 2025-02-27 | 75.72 | $17.33 | 158100 |
| 2025-02-26 | 73.38 | $16.99 | 122200 |
| 2025-02-25 | 70.44 | $16.62 | 143000 |
| 2025-02-24 | 63.63 | $15.96 | 100100 |
| 2025-02-21 | 58.38 | $15.58 | 63036 |
| 2025-02-20 | 58.38 | $15.58 | 146801 |
| 2025-02-19 | 51.58 | $15.17 | 56400 |
| 2025-02-18 | 51.97 | $15.19 | 54600 |
| 2025-02-14 | 52.35 | $15.21 | 48000 |
| 2025-02-13 | 54.43 | $15.32 | 68105 |
| 2025-02-12 | 49.97 | $15.06 | 42704 |
| 2025-02-11 | 52.61 | $15.20 | 40400 |
| 2025-02-10 | 49.92 | $15.05 | 85600 |
| 2025-02-07 | 49.92 | $15.05 | 54000 |
| 2025-02-06 | 54.37 | $15.29 | 65245 |
| 2025-02-05 | 50.15 | $15.05 | 52537 |
| 2025-02-04 | 44.69 | $14.78 | 78800 |
| 2025-02-03 | 45.93 | $14.85 | 106800 |
| 2025-01-31 | 45.52 | $14.83 | 245000 |
| 2025-01-30 | 40.59 | $14.60 | 140937 |
| 2025-01-29 | 42.00 | $14.69 | 138816 |
| 2025-01-28 | 43.27 | $14.77 | 67700 |
| 2025-01-27 | 44.23 | $14.83 | 192049 |
| 2025-01-24 | 40.49 | $14.65 | 75600 |
| 2025-01-23 | 38.76 | $14.57 | 104400 |
| 2025-01-22 | 31.94 | $14.28 | 94619 |
| 2025-01-21 | 35.43 | $14.55 | 75406 |
| 2025-01-17 | 35.99 | $14.59 | 119141 |
| 2025-01-16 | 36.39 | $14.62 | 54500 |
| 2025-01-15 | 35.24 | $14.57 | 66203 |
| 2025-01-14 | 30.44 | $14.37 | 70100 |
| 2025-01-13 | 29.45 | $14.33 | 80500 |
| 2025-01-10 | 30.06 | $14.39 | 87400 |
| 2025-01-08 | 34.74 | $14.80 | 74339 |
| 2025-01-07 | 34.27 | $14.78 | 79401 |
| 2025-01-06 | 34.75 | $14.82 | 97539 |
| 2025-01-03 | 38.88 | $15.14 | 66031 |
| 2025-01-02 | 40.31 | $15.24 | 61040 |
| 2024-12-31 | 43.82 | $15.47 | 62400 |
| 2024-12-30 | 41.72 | $15.37 | 81911 |
| 2024-12-27 | 42.48 | $15.42 | 57300 |
| 2024-12-26 | 43.83 | $15.51 | 77400 |
| 2024-12-24 | 44.27 | $15.54 | 61015 |
| 2024-12-23 | 40.23 | $15.33 | 73000 |
| 2024-12-20 | 43.51 | $15.56 | 168022 |
| 2024-12-19 | 44.72 | $15.64 | 115400 |
| 2024-12-18 | 46.56 | $15.76 | 178900 |
| 2024-12-17 | 53.95 | $16.18 | 141744 |
| 2024-12-16 | 58.11 | $16.38 | 201317 |
| 2024-12-13 | 57.33 | $16.33 | 126024 |
| 2024-12-12 | 59.44 | $16.43 | 87626 |
| 2024-12-11 | 60.29 | $16.47 | 100200 |
| 2024-12-10 | 57.26 | $16.26 | 152300 |
| 2024-12-09 | 59.09 | $16.35 | 89900 |
| 2024-12-06 | 62.03 | $16.49 | 103634 |
| 2024-12-05 | 66.75 | $16.70 | 89538 |
| 2024-12-04 | 65.44 | $16.59 | 91800 |
| 2024-12-03 | 66.81 | $16.65 | 120700 |
| 2024-12-02 | 69.80 | $16.78 | 171427 |
| 2024-11-29 | 68.35 | $16.64 | 105521 |
| 2024-11-27 | 66.02 | $16.43 | 122200 |
| 2024-11-26 | 66.24 | $16.44 | 160811 |
| 2024-11-25 | 64.56 | $16.29 | 341865 |
| 2024-11-22 | 60.71 | $15.98 | 129700 |
| 2024-11-21 | 60.18 | $15.94 | 105219 |
| 2024-11-20 | 59.66 | $15.90 | 71217 |
| 2024-11-19 | 59.53 | $15.89 | 78806 |
| 2024-11-18 | 56.87 | $15.68 | 60500 |
| 2024-11-15 | 58.80 | $15.79 | 93700 |
| 2024-11-14 | 59.67 | $15.84 | 172900 |
| 2024-11-13 | 60.52 | $15.89 | 119900 |
| 2024-11-12 | 60.69 | $15.90 | 170710 |
| 2024-11-11 | 60.69 | $15.90 | 149017 |
| 2024-11-08 | 58.66 | $15.70 | 82000 |
| 2024-11-07 | 58.80 | $15.71 | 69341 |
| 2024-11-06 | 58.94 | $15.72 | 156500 |
| 2024-11-05 | 56.82 | $15.50 | 47000 |
| 2024-11-04 | 52.84 | $15.12 | 49901 |
| 2024-11-01 | 53.20 | $15.15 | 51000 |
| 2024-10-31 | 53.32 | $15.16 | 85600 |
| 2024-10-30 | 56.91 | $15.46 | 33100 |
| 2024-10-29 | 59.31 | $15.65 | 120547 |
| 2024-10-28 | 57.24 | $15.42 | 45800 |
| 2024-10-25 | 54.76 | $15.16 | 53431 |
| 2024-10-24 | 63.19 | $15.79 | 119828 |
| 2024-10-23 | 48.14 | $14.54 | 31300 |
| 2024-10-22 | 46.65 | $14.45 | 19246 |
| 2024-10-21 | 48.88 | $14.60 | 36700 |
| 2024-10-18 | 53.39 | $14.88 | 26000 |
| 2024-10-17 | 56.40 | $15.05 | 36032 |
| 2024-10-16 | 54.54 | $14.92 | 41600 |
| 2024-10-15 | 50.86 | $14.68 | 39609 |
| 2024-10-14 | 49.57 | $14.60 | 27731 |
| 2024-10-11 | 49.26 | $14.58 | 21800 |
| 2024-10-10 | 47.04 | $14.44 | 26907 |
| 2024-10-09 | 47.75 | $14.49 | 40413 |
| 2024-10-08 | 46.69 | $14.42 | 53500 |
| 2024-10-07 | 43.07 | $14.19 | 45800 |
| 2024-10-04 | 46.17 | $14.43 | 33200 |
| 2024-10-03 | 45.71 | $14.40 | 63900 |
| 2024-10-02 | 48.36 | $14.60 | 16800 |
| 2024-10-01 | 50.29 | $14.74 | 30400 |
| 2024-09-30 | 50.29 | $14.74 | 22414 |
| 2024-09-27 | 49.51 | $14.68 | 37419 |
| 2024-09-26 | 53.51 | $14.98 | 76600 |
| 2024-09-25 | 48.36 | $14.59 | 45314 |
| 2024-09-24 | 46.63 | $14.47 | 45110 |
| 2024-09-23 | 47.90 | $14.57 | 92100 |
| 2024-09-20 | 40.69 | $14.10 | 315700 |
| 2024-09-19 | 59.02 | $15.21 | 30100 |
| 2024-09-18 | 59.95 | $15.25 | 38300 |
| 2024-09-17 | 61.79 | $15.33 | 45400 |
| 2024-09-16 | 61.51 | $15.31 | 37454 |
| 2024-09-13 | 62.38 | $15.35 | 45300 |
| 2024-09-12 | 58.16 | $15.05 | 79100 |
| 2024-09-11 | 57.86 | $15.03 | 36200 |
| 2024-09-10 | 62.30 | $15.24 | 36900 |
| 2024-09-09 | 61.09 | $15.15 | 50800 |
| 2024-09-06 | 60.41 | $15.10 | 31800 |
| 2024-09-05 | 64.22 | $15.28 | 34813 |
| 2024-09-04 | 63.11 | $15.19 | 70116 |
| 2024-09-03 | 65.24 | $15.29 | 85233 |
| 2024-08-30 | 64.44 | $15.22 | 44536 |
| 2024-08-29 | 64.22 | $15.20 | 43324 |
| 2024-08-28 | 63.46 | $15.13 | 48006 |
| 2024-08-27 | 61.81 | $14.98 | 27500 |
| 2024-08-26 | 60.57 | $14.87 | 74300 |
| 2024-08-23 | 62.32 | $14.97 | 67519 |
| 2024-08-22 | 58.31 | $14.62 | 26008 |
| 2024-08-21 | 59.51 | $14.69 | 39000 |
| 2024-08-20 | 59.51 | $14.69 | 41700 |
| 2024-08-19 | 59.41 | $14.68 | 36726 |
| 2024-08-16 | 60.79 | $14.77 | 43304 |
| 2024-08-15 | 60.00 | $14.69 | 106600 |
| 2024-08-14 | 59.91 | $14.68 | 48700 |
| 2024-08-13 | 56.56 | $14.34 | 54046 |
| 2024-08-12 | 52.81 | $14.00 | 21931 |
| 2024-08-09 | 55.91 | $14.23 | 25912 |
| 2024-08-08 | 54.24 | $14.08 | 23200 |
| 2024-08-07 | 53.58 | $14.02 | 52500 |
| 2024-08-06 | 52.37 | $13.91 | 61126 |
| 2024-08-05 | 50.01 | $13.70 | 68600 |
| 2024-08-02 | 52.11 | $13.88 | 57040 |
| 2024-08-01 | 53.54 | $14.00 | 77542 |
| 2024-07-31 | 63.58 | $14.73 | 75445 |
| 2024-07-30 | 67.53 | $14.97 | 59936 |
| 2024-07-29 | 66.37 | $14.83 | 34800 |
| 2024-07-26 | 67.19 | $14.88 | 67136 |
| 2024-07-25 | 66.72 | $14.82 | 61100 |
| 2024-07-24 | 59.55 | $14.03 | 32839 |
| 2024-07-23 | 59.23 | $14.00 | 36349 |
| 2024-07-22 | 56.42 | $13.74 | 64400 |
| 2024-07-19 | 54.82 | $13.60 | 24549 |
| 2024-07-18 | 63.49 | $14.15 | 47600 |
| 2024-07-17 | 71.71 | $14.57 | 80211 |
| 2024-07-16 | 65.80 | $13.98 | 73916 |
| 2024-07-15 | 63.07 | $13.76 | 55719 |
| 2024-07-12 | 60.03 | $13.54 | 50100 |
| 2024-07-11 | 57.30 | $13.36 | 55508 |
| 2024-07-10 | 50.94 | $13.00 | 38445 |
| 2024-07-09 | 46.53 | $12.79 | 48800 |
| 2024-07-08 | 46.53 | $12.79 | 34900 |
| 2024-07-05 | 43.47 | $12.65 | 99341 |
| 2024-07-03 | 43.47 | $12.65 | 23000 |
| 2024-07-02 | 44.96 | $12.74 | 25400 |
| 2024-07-01 | 44.35 | $12.71 | 39000 |
| 2024-06-28 | 47.14 | $12.88 | 304730 |
| 2024-06-27 | 41.37 | $12.60 | 27423 |
| 2024-06-26 | 42.15 | $12.65 | 82812 |
| 2024-06-25 | 36.95 | $12.42 | 67330 |
| 2024-06-24 | 38.82 | $12.55 | 113700 |
| 2024-06-21 | 35.73 | $12.42 | 222500 |
| 2024-06-20 | 46.59 | $13.05 | 39644 |
| 2024-06-18 | 41.20 | $12.85 | 46315 |
| 2024-06-17 | 42.42 | $12.91 | 39500 |
| 2024-06-14 | 38.37 | $12.77 | 37809 |
| 2024-06-13 | 39.69 | $12.84 | 26913 |
| 2024-06-12 | 42.48 | $12.98 | 30000 |
| 2024-06-11 | 43.31 | $13.02 | 40419 |
| 2024-06-10 | 43.51 | $13.03 | 16633 |
| 2024-06-07 | 45.10 | $13.11 | 28000 |
| 2024-06-06 | 45.30 | $13.12 | 26812 |
| 2024-06-05 | 44.84 | $13.10 | 30400 |
| 2024-06-04 | 46.31 | $13.18 | 43100 |
| 2024-06-03 | 46.49 | $13.19 | 78006 |
| 2024-05-31 | 47.37 | $13.24 | 112307 |
| 2024-05-30 | 43.07 | $13.03 | 46300 |
| 2024-05-29 | 39.50 | $12.87 | 46631 |
| 2024-05-28 | 42.51 | $13.06 | 57400 |
| 2024-05-24 | 41.40 | $13.01 | 34609 |
| 2024-05-23 | 41.70 | $13.03 | 44406 |
| 2024-05-22 | 47.01 | $13.35 | 75900 |
| 2024-05-21 | 38.93 | $13.00 | 38337 |
| 2024-05-20 | 40.09 | $13.07 | 48600 |
| 2024-05-17 | 45.22 | $13.35 | 41300 |
| 2024-05-16 | 44.74 | $13.33 | 37019 |
| 2024-05-15 | 41.59 | $13.20 | 42000 |
| 2024-05-14 | 42.29 | $13.24 | 40815 |
| 2024-05-13 | 40.61 | $13.17 | 41000 |
| 2024-05-10 | 42.63 | $13.29 | 39209 |
| 2024-05-09 | 43.14 | $13.32 | 111600 |
| 2024-05-08 | 43.97 | $13.37 | 48700 |
| 2024-05-07 | 43.77 | $13.36 | 40036 |
| 2024-05-06 | 46.53 | $13.53 | 40100 |
| 2024-05-03 | 46.86 | $13.55 | 27917 |
| 2024-05-02 | 46.32 | $13.52 | 47234 |
| 2024-05-01 | 45.97 | $13.50 | 61113 |
| 2024-04-30 | 44.94 | $13.44 | 35024 |
| 2024-04-29 | 43.42 | $13.35 | 44400 |
| 2024-04-26 | 44.73 | $13.45 | 44912 |
| 2024-04-25 | 50.51 | $13.85 | 48508 |
| 2024-04-24 | 52.95 | $14.00 | 56400 |
| 2024-04-23 | 49.88 | $13.80 | 39200 |
| 2024-04-22 | 50.35 | $13.83 | 42845 |
| 2024-04-19 | 53.36 | $14.02 | 61144 |
| 2024-04-18 | 47.39 | $13.64 | 45400 |
| 2024-04-17 | 42.61 | $13.38 | 33300 |
| 2024-04-16 | 43.77 | $13.46 | 30942 |
| 2024-04-15 | 40.90 | $13.31 | 41145 |
| 2024-04-12 | 41.03 | $13.32 | 25700 |
| 2024-04-11 | 42.07 | $13.40 | 56040 |
| 2024-04-10 | 43.78 | $13.53 | 58300 |
| 2024-04-09 | 46.39 | $13.72 | 33041 |
| 2024-04-08 | 46.67 | $13.74 | 37200 |
| 2024-04-05 | 47.08 | $13.77 | 34000 |
| 2024-04-04 | 49.95 | $13.98 | 69646 |
| 2024-04-03 | 47.94 | $13.84 | 57426 |
| 2024-04-02 | 46.17 | $13.72 | 46539 |
| 2024-04-01 | 48.24 | $13.88 | 34940 |
| 2024-03-28 | 51.82 | $14.14 | 60828 |
| 2024-03-27 | 50.48 | $14.04 | 44034 |
| 2024-03-26 | 45.89 | $13.72 | 47228 |
| 2024-03-25 | 46.28 | $13.75 | 40415 |
| 2024-03-22 | 43.45 | $13.56 | 53837 |
| 2024-03-21 | 48.56 | $13.96 | 87829 |
| 2024-03-20 | 48.13 | $13.93 | 71812 |
| 2024-03-19 | 49.59 | $14.04 | 99803 |
| 2024-03-18 | 48.64 | $13.97 | 147047 |
| 2024-03-15 | 51.66 | $14.20 | 527900 |
| 2024-03-14 | 35.47 | $13.22 | 64643 |
| 2024-03-13 | 37.67 | $13.40 | 69700 |
| 2024-03-12 | 38.82 | $13.49 | 57400 |
| 2024-03-11 | 39.71 | $13.56 | 43100 |
| 2024-03-08 | 41.65 | $13.71 | 54900 |
| 2024-03-07 | 41.91 | $13.73 | 66600 |
| 2024-03-06 | 43.33 | $13.84 | 40012 |
| 2024-03-05 | 41.45 | $13.73 | 35100 |
| 2024-03-04 | 43.18 | $13.87 | 32200 |
| 2024-03-01 | 44.05 | $13.94 | 43100 |
| 2024-02-29 | 44.79 | $14.00 | 84719 |
| 2024-02-28 | 42.66 | $13.86 | 63928 |
| 2024-02-27 | 43.93 | $13.97 | 77923 |
| 2024-02-26 | 47.06 | $14.23 | 39501 |
| 2024-02-23 | 43.53 | $13.99 | 63500 |
| 2024-02-22 | 48.95 | $14.41 | 46943 |
| 2024-02-21 | 49.65 | $14.46 | 32200 |
| 2024-02-20 | 53.42 | $14.72 | 33400 |
| 2024-02-16 | 54.48 | $14.79 | 24505 |
| 2024-02-15 | 57.91 | $15.01 | 73600 |
| 2024-02-14 | 49.88 | $14.42 | 55023 |
| 2024-02-13 | 48.45 | $14.33 | 55210 |
| 2024-02-12 | 57.00 | $14.83 | 65800 |
| 2024-02-09 | 51.47 | $14.49 | 38300 |
| 2024-02-08 | 48.90 | $14.35 | 20530 |
| 2024-02-07 | 47.39 | $14.27 | 25500 |
| 2024-02-06 | 51.17 | $14.48 | 23500 |
| 2024-02-05 | 50.99 | $14.47 | 31500 |
| 2024-02-02 | 55.37 | $14.70 | 50600 |
| 2024-02-01 | 58.48 | $14.85 | 40533 |
| 2024-01-31 | 62.02 | $15.01 | 62800 |
| 2024-01-30 | 67.86 | $15.25 | 42700 |
| 2024-01-29 | 66.74 | $15.16 | 73627 |
| 2024-01-26 | 63.39 | $14.91 | 31200 |
| 2024-01-25 | 63.63 | $14.92 | 99100 |
| 2024-01-24 | 59.97 | $14.67 | 51800 |
| 2024-01-23 | 54.19 | $14.34 | 59000 |
| 2024-01-22 | 59.11 | $14.54 | 47709 |
| 2024-01-19 | 52.09 | $14.20 | 34800 |
| 2024-01-18 | 50.43 | $14.13 | 29745 |
| 2024-01-17 | 49.23 | $14.08 | 57500 |
| 2024-01-16 | 45.22 | $13.92 | 70413 |
| 2024-01-12 | 46.08 | $13.96 | 42523 |
| 2024-01-11 | 40.09 | $13.74 | 62048 |
| 2024-01-10 | 40.28 | $13.75 | 34848 |
| 2024-01-09 | 42.01 | $13.84 | 42910 |
| 2024-01-08 | 44.65 | $13.97 | 26803 |
| 2024-01-05 | 44.40 | $13.96 | 73700 |
| 2024-01-04 | 45.19 | $14.00 | 34300 |
| 2024-01-03 | 46.16 | $14.05 | 44213 |
| 2024-01-02 | 48.56 | $14.17 | 64724 |
| 2023-12-29 | 44.45 | $13.99 | 44800 |
| 2023-12-28 | 45.02 | $14.02 | 37400 |
| 2023-12-27 | 45.76 | $14.06 | 42400 |
| 2023-12-26 | 46.86 | $14.12 | 29328 |
| 2023-12-22 | 47.04 | $14.13 | 47146 |
| 2023-12-21 | 42.22 | $13.90 | 50104 |
| 2023-12-20 | 41.56 | $13.87 | 65200 |
| 2023-12-19 | 45.51 | $14.11 | 50200 |
| 2023-12-18 | 45.51 | $14.11 | 62810 |
| 2023-12-15 | 43.70 | $14.02 | 259102 |
| 2023-12-14 | 50.62 | $14.41 | 74904 |
| 2023-12-13 | 58.52 | $14.76 | 106132 |
| 2023-12-12 | 54.04 | $14.53 | 23521 |
| 2023-12-11 | 52.99 | $14.48 | 33500 |
| 2023-12-08 | 52.58 | $14.46 | 30639 |
| 2023-12-07 | 51.99 | $14.43 | 29846 |
| 2023-12-06 | 49.14 | $14.29 | 32400 |
| 2023-12-05 | 49.14 | $14.29 | 41314 |
| 2023-12-04 | 52.55 | $14.46 | 38636 |
| 2023-12-01 | 48.12 | $14.24 | 61800 |
| 2023-11-30 | 47.91 | $14.23 | 41011 |
| 2023-11-29 | 46.89 | $14.18 | 21730 |
| 2023-11-28 | 47.24 | $14.20 | 29200 |
| 2023-11-27 | 51.07 | $14.41 | 28200 |
| 2023-11-24 | 51.07 | $14.41 | 17600 |
| 2023-11-22 | 47.41 | $14.21 | 25600 |
| 2023-11-21 | 45.27 | $14.10 | 22835 |
| 2023-11-20 | 46.41 | $14.17 | 21800 |
| 2023-11-17 | 45.86 | $14.14 | 39800 |
| 2023-11-16 | 48.06 | $14.28 | 18500 |
| 2023-11-15 | 48.54 | $14.31 | 86661 |
| 2023-11-14 | 54.91 | $14.68 | 42200 |
| 2023-11-13 | 49.84 | $14.38 | 17113 |
| 2023-11-10 | 50.56 | $14.42 | 19500 |
| 2023-11-09 | 48.80 | $14.32 | 21142 |
| 2023-11-08 | 51.22 | $14.46 | 20728 |
| 2023-11-07 | 49.70 | $14.37 | 20000 |
| 2023-11-06 | 51.93 | $14.50 | 14844 |
| 2023-11-03 | 53.14 | $14.57 | 29200 |
| 2023-11-02 | 50.96 | $14.43 | 20400 |
| 2023-11-01 | 46.38 | $14.16 | 16200 |
| 2023-10-31 | 45.66 | $14.12 | 18700 |
| 2023-10-30 | 48.10 | $14.28 | 22000 |
| 2023-10-27 | 45.33 | $14.12 | 17221 |
| 2023-10-26 | 50.98 | $14.47 | 22017 |
| 2023-10-25 | 46.65 | $14.23 | 18417 |
| 2023-10-24 | 44.51 | $14.12 | 26200 |
| 2023-10-23 | 42.73 | $14.03 | 22410 |
| 2023-10-20 | 44.38 | $14.14 | 35200 |
| 2023-10-19 | 45.45 | $14.21 | 15400 |
| 2023-10-18 | 47.62 | $14.35 | 23600 |
| 2023-10-17 | 55.75 | $14.80 | 37310 |
| 2023-10-16 | 46.95 | $14.34 | 58600 |
| 2023-10-13 | 41.68 | $14.12 | 21100 |
| 2023-10-12 | 42.04 | $14.14 | 26600 |
| 2023-10-11 | 42.22 | $14.15 | 20024 |
| 2023-10-10 | 45.61 | $14.34 | 20726 |
| 2023-10-09 | 47.93 | $14.46 | 31400 |
| 2023-10-06 | 46.64 | $14.40 | 13914 |
| 2023-10-05 | 45.58 | $14.35 | 42611 |
| 2023-10-04 | 41.60 | $14.17 | 32000 |
| 2023-10-03 | 35.63 | $13.93 | 26429 |
| 2023-10-02 | 37.77 | $14.07 | 28400 |
| 2023-09-29 | 40.94 | $14.26 | 33110 |
| 2023-09-28 | 42.92 | $14.37 | 17321 |
| 2023-09-27 | 44.21 | $14.44 | 23200 |
| 2023-09-26 | 47.09 | $14.59 | 17900 |
| 2023-09-25 | 54.02 | $14.90 | 26800 |
| 2023-09-22 | 55.52 | $14.96 | 15735 |
| 2023-09-21 | 58.07 | $15.06 | 23300 |
| 2023-09-20 | 56.95 | $15.00 | 21200 |
| 2023-09-19 | 58.44 | $15.06 | 28600 |
| 2023-09-18 | 59.18 | $15.09 | 41221 |
| 2023-09-15 | 55.04 | $14.86 | 188104 |
| 2023-09-14 | 49.55 | $14.60 | 20100 |
| 2023-09-13 | 46.70 | $14.48 | 15807 |
| 2023-09-12 | 45.73 | $14.44 | 28108 |
| 2023-09-11 | 41.69 | $14.28 | 23900 |
| 2023-09-08 | 44.65 | $14.43 | 14500 |
| 2023-09-07 | 46.31 | $14.51 | 62035 |
| 2023-09-06 | 47.80 | $14.58 | 23023 |
| 2023-09-05 | 46.87 | $14.54 | 23733 |
| 2023-09-01 | 51.41 | $14.75 | 34200 |
| 2023-08-31 | 48.24 | $14.61 | 29700 |
| 2023-08-30 | 47.54 | $14.58 | 27600 |
| 2023-08-29 | 47.32 | $14.57 | 30714 |
| 2023-08-28 | 48.70 | $14.64 | 20900 |
| 2023-08-25 | 48.70 | $14.64 | 14707 |
| 2023-08-24 | 48.70 | $14.64 | 31300 |
| 2023-08-23 | 46.19 | $14.51 | 23726 |
| 2023-08-22 | 42.92 | $14.35 | 40800 |
| 2023-08-21 | 49.12 | $14.70 | 22333 |
| 2023-08-18 | 51.13 | $14.80 | 33543 |
| 2023-08-17 | 52.56 | $14.87 | 30000 |
| 2023-08-16 | 49.29 | $14.70 | 23700 |
| 2023-08-15 | 52.52 | $14.86 | 48100 |
| 2023-08-14 | 49.16 | $14.69 | 28237 |
| 2023-08-11 | 49.16 | $14.69 | 71100 |
| 2023-08-10 | 48.38 | $14.65 | 25912 |
| 2023-08-09 | 50.39 | $14.76 | 40034 |
| 2023-08-08 | 52.47 | $14.87 | 26421 |
| 2023-08-07 | 53.80 | $14.94 | 27309 |
| 2023-08-04 | 51.98 | $14.83 | 23300 |
| 2023-08-03 | 54.98 | $14.99 | 27829 |
| 2023-08-02 | 53.05 | $14.87 | 38423 |
| 2023-08-01 | 49.06 | $14.64 | 30941 |
| 2023-07-31 | 47.78 | $14.57 | 18021 |
| 2023-07-28 | 53.64 | $14.89 | 22614 |
| 2023-07-27 | 57.18 | $15.06 | 30900 |
| 2023-07-26 | 56.54 | $15.02 | 22427 |
| 2023-07-25 | 55.59 | $14.96 | 20402 |
| 2023-07-24 | 55.13 | $14.93 | 17100 |
| 2023-07-21 | 48.27 | $14.53 | 38229 |
| 2023-07-20 | 50.85 | $14.67 | 17409 |
| 2023-07-19 | 48.42 | $14.54 | 29210 |
| 2023-07-18 | 45.45 | $14.39 | 14200 |
| 2023-07-17 | 44.64 | $14.35 | 26100 |
| 2023-07-14 | 41.78 | $14.21 | 36300 |
| 2023-07-13 | 43.30 | $14.31 | 24323 |
| 2023-07-12 | 44.06 | $14.36 | 18200 |
| 2023-07-11 | 42.13 | $14.26 | 23400 |
| 2023-07-10 | 43.56 | $14.36 | 24200 |
| 2023-07-07 | 45.01 | $14.46 | 57500 |
| 2023-07-06 | 43.58 | $14.38 | 16335 |
| 2023-07-05 | 44.83 | $14.47 | 26540 |
| 2023-07-03 | 45.37 | $14.51 | 15021 |
| 2023-06-30 | 44.08 | $14.43 | 30700 |
| 2023-06-29 | 45.09 | $14.51 | 25300 |
| 2023-06-28 | 41.57 | $14.29 | 22622 |
| 2023-06-27 | 44.01 | $14.49 | 24811 |
| 2023-06-26 | 46.47 | $14.68 | 25200 |
| 2023-06-23 | 45.71 | $14.63 | 125304 |
| 2023-06-22 | 47.76 | $14.79 | 35801 |
| 2023-06-21 | 49.62 | $14.93 | 33800 |
| 2023-06-20 | 52.67 | $15.15 | 33838 |
| 2023-06-16 | 54.56 | $15.28 | 72714 |
| 2023-06-15 | 55.43 | $15.34 | 29800 |
| 2023-06-14 | 56.71 | $15.43 | 61249 |
| 2023-06-13 | 58.88 | $15.58 | 38313 |
| 2023-06-12 | 56.46 | $15.35 | 42400 |
| 2023-06-09 | 59.96 | $15.59 | 45139 |
| 2023-06-08 | 62.25 | $15.74 | 23100 |
| 2023-06-07 | 60.73 | $15.58 | 53149 |
| 2023-06-06 | 55.99 | $15.13 | 33000 |
| 2023-06-05 | 50.15 | $14.67 | 21000 |
| 2023-06-02 | 54.32 | $14.95 | 44907 |
| 2023-06-01 | 48.99 | $14.58 | 27300 |
| 2023-05-31 | 45.74 | $14.38 | 70820 |
| 2023-05-30 | 50.48 | $14.69 | 22300 |
| 2023-05-26 | 49.52 | $14.63 | 12500 |
| 2023-05-25 | 49.67 | $14.64 | 25400 |
| 2023-05-24 | 52.92 | $14.85 | 46400 |
| 2023-05-23 | 52.50 | $14.82 | 37000 |
| 2023-05-22 | 52.80 | $14.84 | 35633 |
| 2023-05-19 | 47.37 | $14.46 | 50311 |
| 2023-05-18 | 52.84 | $14.82 | 35740 |
| 2023-05-17 | 50.90 | $14.69 | 29800 |
| 2023-05-16 | 46.72 | $14.43 | 30200 |
| 2023-05-15 | 46.56 | $14.42 | 31600 |
| 2023-05-12 | 45.43 | $14.35 | 29222 |
| 2023-05-11 | 41.75 | $14.13 | 46600 |
| 2023-05-10 | 41.41 | $14.11 | 43308 |
| 2023-05-09 | 42.84 | $14.23 | 31533 |
| 2023-05-08 | 43.67 | $14.30 | 17100 |
| 2023-05-05 | 45.86 | $14.48 | 24600 |
| 2023-05-04 | 42.84 | $14.28 | 30300 |
| 2023-05-03 | 45.75 | $14.52 | 39717 |
| 2023-05-02 | 41.50 | $14.25 | 32731 |
| 2023-05-01 | 42.20 | $14.31 | 15936 |
| 2023-04-28 | 38.43 | $14.08 | 43800 |
| 2023-04-27 | 47.67 | $14.80 | 18600 |
| 2023-04-26 | 42.37 | $14.51 | 33116 |
| 2023-04-25 | 47.23 | $14.82 | 27700 |
| 2023-04-24 | 45.31 | $14.72 | 16300 |
| 2023-04-21 | 46.93 | $14.82 | 29400 |
| 2023-04-20 | 51.10 | $15.06 | 23144 |
| 2023-04-19 | 45.54 | $14.77 | 19132 |
| 2023-04-18 | 45.88 | $14.79 | 21226 |
| 2023-04-17 | 44.30 | $14.71 | 19946 |
| 2023-04-14 | 42.90 | $14.64 | 28700 |
| 2023-04-13 | 49.26 | $15.02 | 32948 |
| 2023-04-12 | 53.62 | $15.24 | 21100 |
| 2023-04-11 | 54.67 | $15.29 | 28400 |
| 2023-04-10 | 54.16 | $15.26 | 29800 |
| 2023-04-06 | 51.20 | $15.09 | 21500 |
| 2023-04-05 | 50.13 | $15.03 | 26039 |
| 2023-04-04 | 51.38 | $15.10 | 30000 |
| 2023-04-03 | 55.75 | $15.33 | 50700 |
| 2023-03-31 | 54.96 | $15.28 | 74749 |
| 2023-03-30 | 52.38 | $15.12 | 45531 |
| 2023-03-29 | 53.10 | $15.16 | 46300 |
| 2023-03-28 | 53.45 | $15.18 | 48037 |
| 2023-03-27 | 52.56 | $15.12 | 58800 |
| 2023-03-24 | 49.32 | $14.91 | 67800 |
| 2023-03-23 | 42.18 | $14.51 | 40400 |
| 2023-03-22 | 45.20 | $14.71 | 44700 |
| 2023-03-21 | 49.05 | $14.94 | 74231 |
| 2023-03-20 | 49.05 | $14.94 | 50526 |
| 2023-03-17 | 45.40 | $14.74 | 185000 |
| 2023-03-16 | 45.22 | $14.73 | 49800 |
| 2023-03-15 | 39.11 | $14.42 | 52032 |
| 2023-03-14 | 44.08 | $14.75 | 73000 |
| 2023-03-13 | 36.66 | $14.43 | 59200 |
| 2023-03-10 | 39.97 | $14.64 | 38800 |
| 2023-03-09 | 47.30 | $15.02 | 42600 |
| 2023-03-08 | 49.10 | $15.10 | 35887 |
| 2023-03-07 | 52.16 | $15.23 | 45100 |
| 2023-03-06 | 49.88 | $15.13 | 117395 |
| 2023-03-03 | 56.85 | $15.40 | 31406 |
| 2023-03-02 | 56.20 | $15.37 | 30200 |
| 2023-03-01 | 59.00 | $15.47 | 32100 |
| 2023-02-28 | 56.97 | $15.37 | 77902 |
| 2023-02-27 | 58.34 | $15.42 | 26112 |
| 2023-02-24 | 56.76 | $15.34 | 83700 |
| 2023-02-23 | 52.21 | $15.13 | 126642 |
| 2023-02-22 | 49.58 | $15.02 | 41227 |
| 2023-02-21 | 52.85 | $15.15 | 38847 |
| 2023-02-17 | 55.25 | $15.24 | 65600 |
| 2023-02-16 | 56.61 | $15.29 | 36837 |
| 2023-02-15 | 53.34 | $15.14 | 60100 |
| 2023-02-14 | 53.34 | $15.14 | 22300 |
| 2023-02-13 | 55.61 | $15.23 | 35327 |
| 2023-02-10 | 53.08 | $15.11 | 21600 |
| 2023-02-09 | 56.93 | $15.26 | 23400 |
| 2023-02-08 | 57.99 | $15.30 | 24800 |
| 2023-02-07 | 59.30 | $15.35 | 21100 |
| 2023-02-06 | 62.25 | $15.46 | 21500 |
| 2023-02-03 | 61.08 | $15.39 | 24600 |
| 2023-02-02 | 59.37 | $15.29 | 27127 |
| 2023-02-01 | 58.15 | $15.22 | 58937 |
| 2023-01-31 | 57.46 | $15.18 | 27500 |
| 2023-01-30 | 57.29 | $15.17 | 26100 |
| 2023-01-27 | 56.30 | $15.11 | 28700 |
| 2023-01-26 | 57.14 | $15.15 | 17809 |
| 2023-01-25 | 57.54 | $15.17 | 27421 |
| 2023-01-24 | 57.93 | $15.19 | 28302 |
| 2023-01-23 | 57.38 | $15.15 | 24400 |
| 2023-01-20 | 58.66 | $15.22 | 31501 |
| 2023-01-19 | 57.77 | $15.15 | 16800 |
| 2023-01-18 | 57.94 | $15.16 | 21837 |
| 2023-01-17 | 56.85 | $15.07 | 30500 |
| 2023-01-13 | 59.10 | $15.21 | 26543 |
| 2023-01-12 | 55.91 | $14.94 | 17740 |
| 2023-01-11 | 53.88 | $14.78 | 41038 |
| 2023-01-10 | 50.21 | $14.51 | 24100 |
| 2023-01-09 | 48.02 | $14.36 | 31000 |
| 2023-01-06 | 56.68 | $14.91 | 30900 |
| 2023-01-05 | 48.12 | $14.38 | 20708 |
| 2023-01-04 | 48.99 | $14.43 | 28600 |
| 2023-01-03 | 48.10 | $14.38 | 40017 |
| 2022-12-30 | 44.80 | $14.20 | 26331 |
| 2022-12-29 | 49.44 | $14.48 | 27315 |
| 2022-12-28 | 48.53 | $14.43 | 35830 |
| 2022-12-27 | 47.28 | $14.36 | 27730 |
| 2022-12-23 | 47.44 | $14.37 | 29927 |
| 2022-12-22 | 44.65 | $14.21 | 37100 |
| 2022-12-21 | 45.95 | $14.30 | 34902 |
| 2022-12-20 | 39.22 | $13.94 | 31409 |
| 2022-12-19 | 39.02 | $13.93 | 33600 |
| 2022-12-16 | 39.27 | $13.95 | 143427 |
| 2022-12-15 | 32.60 | $13.62 | 53412 |
| 2022-12-14 | 38.28 | $14.09 | 55800 |
| 2022-12-13 | 41.03 | $14.28 | 95003 |
| 2022-12-12 | 41.03 | $14.28 | 65117 |
| 2022-12-09 | 41.89 | $14.34 | 33900 |
| 2022-12-08 | 44.85 | $14.54 | 25447 |
| 2022-12-07 | 42.74 | $14.43 | 41800 |
| 2022-12-06 | 52.06 | $14.97 | 126636 |
| 2022-12-05 | 49.13 | $14.82 | 69500 |
| 2022-12-02 | 47.72 | $14.75 | 46640 |
| 2022-12-01 | 48.26 | $14.78 | 36834 |
| 2022-11-30 | 49.89 | $14.87 | 149103 |
| 2022-11-29 | 50.99 | $14.93 | 29200 |
| 2022-11-28 | 51.34 | $14.95 | 37500 |
| 2022-11-25 | 56.80 | $15.24 | 9800 |
| 2022-11-23 | 55.56 | $15.16 | 19300 |
| 2022-11-22 | 56.72 | $15.22 | 45500 |
| 2022-11-21 | 59.26 | $15.35 | 45000 |
| 2022-11-18 | 57.74 | $15.24 | 53300 |
| 2022-11-17 | 58.68 | $15.29 | 51900 |
| 2022-11-16 | 59.42 | $15.33 | 52700 |
| 2022-11-15 | 59.30 | $15.32 | 56114 |
| 2022-11-14 | 56.97 | $15.13 | 103300 |
| 2022-11-11 | 59.53 | $15.28 | 41300 |
| 2022-11-10 | 62.37 | $15.44 | 59400 |
| 2022-11-09 | 61.04 | $15.32 | 71100 |
| 2022-11-08 | 63.52 | $15.46 | 55100 |
| 2022-11-07 | 64.41 | $15.51 | 77127 |
| 2022-11-04 | 58.84 | $15.00 | 53100 |
| 2022-11-03 | 56.69 | $14.83 | 28800 |
| 2022-11-02 | 53.72 | $14.61 | 63739 |
| 2022-11-01 | 55.36 | $14.71 | 49800 |
| 2022-10-31 | 54.44 | $14.64 | 47400 |
| 2022-10-28 | 55.69 | $14.72 | 49508 |
| 2022-10-27 | 51.45 | $14.40 | 56809 |
| 2022-10-26 | 58.42 | $14.82 | 46126 |
| 2022-10-25 | 58.78 | $14.84 | 45109 |
| 2022-10-24 | 58.17 | $14.79 | 61000 |
| 2022-10-21 | 55.93 | $14.61 | 66341 |
| 2022-10-20 | 49.17 | $14.14 | 37300 |
| 2022-10-19 | 52.77 | $14.36 | 40800 |
| 2022-10-18 | 52.93 | $14.37 | 39241 |
| 2022-10-17 | 53.42 | $14.40 | 40000 |
| 2022-10-14 | 50.71 | $14.21 | 40200 |
| 2022-10-13 | 50.57 | $14.20 | 57500 |
| 2022-10-12 | 41.71 | $13.65 | 56540 |
| 2022-10-11 | 40.98 | $13.61 | 56521 |
| 2022-10-10 | 35.61 | $13.33 | 33110 |
| 2022-10-07 | 31.82 | $13.15 | 34406 |
| 2022-10-06 | 35.08 | $13.45 | 60829 |
| 2022-10-05 | 36.76 | $13.59 | 42300 |
| 2022-10-04 | 39.17 | $13.78 | 46738 |
| 2022-10-03 | 33.02 | $13.50 | 86900 |
| 2022-09-30 | 32.79 | $13.49 | 101900 |
| 2022-09-29 | 36.89 | $13.83 | 44911 |
| 2022-09-28 | 35.08 | $13.75 | 56930 |
| 2022-09-27 | 34.85 | $13.74 | 59600 |
| 2022-09-26 | 34.97 | $13.75 | 77041 |
| 2022-09-23 | 36.09 | $13.85 | 85000 |
| 2022-09-22 | 37.93 | $14.01 | 77527 |
| 2022-09-21 | 39.37 | $14.13 | 119000 |
| 2022-09-20 | 41.22 | $14.28 | 75911 |
| 2022-09-19 | 44.39 | $14.52 | 54833 |
| 2022-09-16 | 39.61 | $14.26 | 101937 |
| 2022-09-15 | 39.42 | $14.25 | 61020 |
| 2022-09-14 | 42.47 | $14.49 | 149700 |
| 2022-09-13 | 39.11 | $14.31 | 89200 |
| 2022-09-12 | 42.52 | $14.57 | 72141 |
| 2022-09-09 | 43.49 | $14.64 | 57800 |
| 2022-09-08 | 41.50 | $14.53 | 53100 |
| 2022-09-07 | 42.53 | $14.61 | 76200 |
| 2022-09-06 | 36.72 | $14.30 | 99699 |
| 2022-09-02 | 37.89 | $14.40 | 58333 |
| 2022-09-01 | 37.32 | $14.37 | 107305 |
| 2022-08-31 | 39.03 | $14.52 | 93200 |
| 2022-08-30 | 39.83 | $14.59 | 60400 |
| 2022-08-29 | 41.71 | $14.75 | 61400 |
| 2022-08-26 | 43.78 | $14.92 | 70100 |
| 2022-08-25 | 45.30 | $15.04 | 58000 |
| 2022-08-24 | 43.92 | $14.95 | 60600 |
| 2022-08-23 | 44.15 | $14.97 | 54000 |
| 2022-08-22 | 47.28 | $15.23 | 63700 |
| 2022-08-19 | 50.98 | $15.51 | 78700 |
| 2022-08-18 | 49.64 | $15.41 | 73238 |
| 2022-08-17 | 51.23 | $15.53 | 79100 |
| 2022-08-16 | 49.03 | $15.36 | 68635 |
| 2022-08-15 | 48.12 | $15.29 | 104500 |
| 2022-08-12 | 45.60 | $15.10 | 119739 |
| 2022-08-11 | 41.17 | $14.79 | 86100 |
| 2022-08-10 | 40.43 | $14.74 | 82300 |
| 2022-08-09 | 40.29 | $14.73 | 110800 |
| 2022-08-08 | 38.46 | $14.60 | 121348 |
| 2022-08-05 | 36.62 | $14.47 | 115800 |
| 2022-08-04 | 35.06 | $14.36 | 160148 |
| 2022-08-03 | 35.59 | $14.43 | 155746 |
| 2022-08-02 | 35.73 | $14.45 | 202635 |
| 2022-08-01 | 32.84 | $14.23 | 232022 |
| 2022-07-29 | 31.91 | $14.16 | 134121 |
| 2022-07-28 | 35.14 | $14.65 | 307110 |
| 2022-07-27 | 52.23 | $16.32 | 129900 |
| 2022-07-26 | 49.72 | $16.14 | 175441 |
| 2022-07-25 | 49.30 | $16.11 | 153600 |
| 2022-07-22 | 48.62 | $16.06 | 129600 |
| 2022-07-21 | 53.54 | $16.42 | 92900 |
| 2022-07-20 | 50.92 | $16.22 | 102800 |
| 2022-07-19 | 53.80 | $16.42 | 100400 |
| 2022-07-18 | 49.15 | $16.08 | 68402 |
| 2022-07-15 | 49.71 | $16.12 | 98743 |
| 2022-07-14 | 50.39 | $16.17 | 115200 |
| 2022-07-13 | 55.76 | $16.54 | 81900 |
| 2022-07-12 | 57.01 | $16.62 | 91902 |
| 2022-07-11 | 61.94 | $16.92 | 118323 |
| 2022-07-08 | 60.19 | $16.76 | 123500 |
| 2022-07-07 | 58.50 | $16.61 | 123133 |
| 2022-07-06 | 62.01 | $16.82 | 113317 |
| 2022-07-05 | 62.86 | $16.87 | 106600 |
| 2022-07-01 | 67.26 | $17.12 | 119200 |
| 2022-06-30 | 66.64 | $17.05 | 125800 |
| 2022-06-29 | 64.54 | $16.82 | 101400 |
| 2022-06-28 | 64.17 | $16.78 | 151204 |
| 2022-06-27 | 60.53 | $16.41 | 358900 |
| 2022-06-24 | 69.20 | $16.89 | 302800 |
| 2022-06-23 | 62.24 | $16.24 | 157600 |
| 2022-06-22 | 60.95 | $16.14 | 58000 |
| 2022-06-21 | 60.57 | $16.11 | 145500 |
| 2022-06-17 | 58.36 | $15.94 | 107600 |
| 2022-06-16 | 57.70 | $15.89 | 109543 |
| 2022-06-15 | 64.51 | $16.24 | 137300 |
| 2022-06-14 | 64.51 | $16.24 | 132000 |
| 2022-06-13 | 62.21 | $16.04 | 104604 |
| 2022-06-10 | 63.18 | $16.09 | 97600 |
| 2022-06-09 | 69.13 | $16.38 | 100262 |
| 2022-06-08 | 66.32 | $16.11 | 73794 |
| 2022-06-07 | 74.41 | $16.45 | 88900 |
| 2022-06-06 | 74.92 | $16.47 | 170200 |
| 2022-06-03 | 72.21 | $16.17 | 85214 |
| 2022-06-02 | 71.32 | $16.08 | 98000 |
| 2022-06-01 | 76.19 | $16.27 | 151608 |
| 2022-05-31 | 75.43 | $16.18 | 152000 |
| 2022-05-27 | 73.77 | $15.99 | 173600 |
| 2022-05-26 | 73.22 | $15.93 | 40900 |
| 2022-05-25 | 70.82 | $15.68 | 83716 |
| 2022-05-24 | 76.56 | $15.90 | 112702 |
| 2022-05-23 | 74.41 | $15.66 | 61500 |
| 2022-05-20 | 74.13 | $15.63 | 89235 |
| 2022-05-19 | 73.00 | $15.51 | 114226 |
| 2022-05-18 | 74.02 | $15.55 | 59730 |
| 2022-05-17 | 74.77 | $15.58 | 69733 |
| 2022-05-16 | 73.14 | $15.39 | 101407 |
| 2022-05-13 | 69.60 | $15.03 | 63900 |
| 2022-05-12 | 72.37 | $15.14 | 65900 |
| 2022-05-11 | 71.18 | $15.02 | 88746 |
| 2022-05-10 | 67.54 | $14.69 | 61500 |
| 2022-05-09 | 66.93 | $14.64 | 90200 |
| 2022-05-06 | 65.60 | $14.53 | 69318 |
| 2022-05-05 | 62.18 | $14.27 | 46605 |
| 2022-05-04 | 59.37 | $14.08 | 27530 |
| 2022-05-03 | 52.91 | $13.71 | 46705 |
| 2022-05-02 | 52.13 | $13.67 | 96811 |
| 2022-04-29 | 49.33 | $13.53 | 96000 |
| 2022-04-28 | 57.55 | $13.89 | 43600 |
| 2022-04-27 | 51.83 | $13.62 | 37900 |
| 2022-04-26 | 50.90 | $13.58 | 51400 |
| 2022-04-25 | 52.09 | $13.63 | 48706 |
| 2022-04-22 | 51.44 | $13.60 | 38303 |
| 2022-04-21 | 49.49 | $13.51 | 39800 |
| 2022-04-20 | 49.70 | $13.52 | 26400 |
| 2022-04-19 | 44.53 | $13.29 | 210722 |
| 2022-04-18 | 43.33 | $13.24 | 29800 |
| 2022-04-14 | 44.05 | $13.28 | 27200 |
| 2022-04-13 | 44.41 | $13.30 | 27400 |
| 2022-04-12 | 44.75 | $13.32 | 33200 |
| 2022-04-11 | 46.62 | $13.43 | 31443 |
| 2022-04-08 | 43.99 | $13.30 | 31600 |
| 2022-04-07 | 45.29 | $13.38 | 28536 |
| 2022-04-06 | 45.61 | $13.40 | 39500 |
| 2022-04-05 | 43.91 | $13.31 | 45247 |
| 2022-04-04 | 45.11 | $13.39 | 43602 |
| 2022-04-01 | 47.39 | $13.54 | 142747 |
| 2022-03-31 | 45.10 | $13.41 | 39400 |
| 2022-03-30 | 46.43 | $13.50 | 32804 |
| 2022-03-29 | 49.19 | $13.68 | 49500 |
| 2022-03-28 | 48.38 | $13.63 | 27427 |
| 2022-03-25 | 47.43 | $13.57 | 93900 |
| 2022-03-24 | 41.42 | $13.22 | 124620 |
| 2022-03-23 | 39.74 | $13.13 | 131308 |
| 2022-03-22 | 44.30 | $13.47 | 65200 |
| 2022-03-21 | 45.17 | $13.53 | 50504 |
| 2022-03-18 | 44.13 | $13.47 | 117300 |
| 2022-03-17 | 45.79 | $13.59 | 82010 |
| 2022-03-16 | 46.06 | $13.61 | 47326 |
| 2022-03-15 | 44.65 | $13.52 | 41807 |
| 2022-03-14 | 45.53 | $13.59 | 29100 |
| 2022-03-11 | 42.45 | $13.39 | 70100 |
| 2022-03-10 | 43.74 | $13.50 | 57912 |
| 2022-03-09 | 44.44 | $13.56 | 37428 |
| 2022-03-08 | 43.29 | $13.48 | 137442 |
| 2022-03-07 | 46.74 | $13.78 | 91900 |
| 2022-03-04 | 43.46 | $13.55 | 47000 |
| 2022-03-03 | 46.67 | $13.82 | 35600 |
| 2022-03-02 | 45.96 | $13.77 | 51800 |
| 2022-03-01 | 39.96 | $13.37 | 58800 |
| 2022-02-28 | 43.27 | $13.66 | 48513 |
| 2022-02-25 | 46.83 | $13.94 | 68741 |
| 2022-02-24 | 38.21 | $13.44 | 64430 |
| 2022-02-23 | 38.93 | $13.50 | 63718 |
| 2022-02-22 | 42.47 | $13.78 | 53400 |
| 2022-02-18 | 49.52 | $14.24 | 103431 |
| 2022-02-17 | 55.40 | $14.55 | 39644 |
| 2022-02-16 | 57.49 | $14.65 | 44825 |
| 2022-02-15 | 54.90 | $14.49 | 54000 |
| 2022-02-14 | 48.58 | $14.15 | 44515 |
| 2022-02-11 | 41.21 | $13.83 | 26546 |
| 2022-02-10 | 42.47 | $13.90 | 39837 |
| 2022-02-09 | 43.94 | $13.98 | 26600 |
| 2022-02-08 | 47.22 | $14.15 | 36900 |
| 2022-02-07 | 44.68 | $14.04 | 15700 |
| 2022-02-04 | 45.44 | $14.08 | 46730 |
| 2022-02-03 | 44.77 | $14.05 | 19940 |
| 2022-02-02 | 46.20 | $14.13 | 27800 |
| 2022-02-01 | 43.63 | $14.01 | 43100 |
| 2022-01-31 | 50.06 | $14.35 | 53200 |
| 2022-01-28 | 50.26 | $14.36 | 44800 |
| 2022-01-27 | 48.23 | $14.26 | 30728 |
| 2022-01-26 | 49.58 | $14.33 | 30500 |
| 2022-01-25 | 50.73 | $14.39 | 31448 |
| 2022-01-24 | 56.80 | $14.68 | 37300 |
| 2022-01-21 | 50.38 | $14.35 | 46600 |
| 2022-01-20 | 46.74 | $14.19 | 58516 |
| 2022-01-19 | 48.00 | $14.25 | 21300 |
| 2022-01-18 | 50.13 | $14.35 | 23711 |
| 2022-01-14 | 56.84 | $14.63 | 33823 |
| 2022-01-13 | 55.21 | $14.55 | 13117 |
| 2022-01-12 | 55.46 | $14.56 | 33228 |
| 2022-01-11 | 56.43 | $14.60 | 23000 |
| 2022-01-10 | 58.86 | $14.70 | 29200 |
| 2022-01-07 | 60.34 | $14.76 | 36923 |
| 2022-01-06 | 54.54 | $14.44 | 72600 |
| 2022-01-05 | 50.69 | $14.26 | 22200 |
| 2022-01-04 | 50.47 | $14.25 | 23141 |
| 2022-01-03 | 52.02 | $14.32 | 26200 |
| 2021-12-31 | 51.41 | $14.29 | 18800 |
| 2021-12-30 | 47.62 | $14.11 | 18406 |
| 2021-12-29 | 50.31 | $14.24 | 27100 |
| 2021-12-28 | 49.48 | $14.20 | 30602 |
| 2021-12-27 | 49.68 | $14.21 | 49048 |
| 2021-12-23 | 50.25 | $14.24 | 35900 |
| 2021-12-22 | 51.96 | $14.33 | 44720 |
| 2021-12-21 | 49.22 | $14.18 | 26900 |
| 2021-12-20 | 47.91 | $14.11 | 77500 |
| 2021-12-17 | 45.61 | $13.99 | 63400 |
| 2021-12-16 | 52.37 | $14.36 | 50835 |
| 2021-12-15 | 52.98 | $14.39 | 41639 |
| 2021-12-14 | 48.66 | $14.16 | 77349 |
| 2021-12-13 | 47.05 | $14.08 | 28300 |
| 2021-12-10 | 48.87 | $14.18 | 28444 |
| 2021-12-09 | 48.68 | $14.17 | 34200 |
| 2021-12-08 | 48.68 | $14.17 | 30200 |
| 2021-12-07 | 46.73 | $14.06 | 47132 |
| 2021-12-06 | 44.17 | $13.92 | 26700 |
| 2021-12-03 | 41.30 | $13.77 | 23210 |
| 2021-12-02 | 44.33 | $13.98 | 32809 |
| 2021-12-01 | 34.55 | $13.53 | 60400 |
| 2021-11-30 | 35.47 | $13.60 | 74400 |
| 2021-11-29 | 40.28 | $13.93 | 58100 |
| 2021-11-26 | 40.92 | $13.97 | 40237 |
| 2021-11-24 | 46.34 | $14.28 | 17500 |
| 2021-11-23 | 45.45 | $14.24 | 34108 |
| 2021-11-22 | 43.91 | $14.17 | 81500 |
| 2021-11-19 | 43.26 | $14.14 | 29827 |
| 2021-11-18 | 44.07 | $14.19 | 34338 |
| 2021-11-17 | 40.47 | $14.02 | 29620 |
| 2021-11-16 | 43.78 | $14.23 | 39626 |
| 2021-11-15 | 45.81 | $14.35 | 38935 |
| 2021-11-12 | 45.61 | $14.34 | 8622 |
| 2021-11-11 | 45.03 | $14.31 | 17100 |
| 2021-11-10 | 47.94 | $14.49 | 16939 |
| 2021-11-09 | 45.14 | $14.34 | 18300 |
| 2021-11-08 | 46.89 | $14.45 | 19400 |
| 2021-11-05 | 48.36 | $14.54 | 45900 |
| 2021-11-04 | 42.06 | $14.21 | 23900 |
| 2021-11-03 | 45.07 | $14.40 | 24200 |
| 2021-11-02 | 39.20 | $14.13 | 29900 |
| 2021-11-01 | 44.37 | $14.44 | 55100 |
| 2021-10-29 | 39.74 | $14.25 | 50048 |
| 2021-10-28 | 39.91 | $14.26 | 57914 |
| 2021-10-27 | 45.71 | $14.58 | 24237 |
| 2021-10-26 | 54.10 | $14.94 | 42446 |
| 2021-10-25 | 51.77 | $14.84 | 59933 |
| 2021-10-22 | 53.05 | $14.89 | 50102 |
| 2021-10-21 | 48.16 | $14.69 | 31800 |
| 2021-10-20 | 46.31 | $14.62 | 36200 |
| 2021-10-19 | 46.04 | $14.61 | 30200 |
| 2021-10-18 | 45.02 | $14.57 | 27704 |
| 2021-10-15 | 48.99 | $14.75 | 37802 |
| 2021-10-14 | 48.75 | $14.74 | 29300 |
| 2021-10-13 | 48.29 | $14.72 | 9145 |
| 2021-10-12 | 49.99 | $14.80 | 25900 |
| 2021-10-11 | 49.99 | $14.80 | 13600 |
| 2021-10-08 | 55.50 | $15.05 | 23300 |
| 2021-10-07 | 50.98 | $14.83 | 26320 |
| 2021-10-06 | 47.78 | $14.69 | 29413 |
| 2021-10-05 | 47.07 | $14.66 | 21712 |
| 2021-10-04 | 47.89 | $14.70 | 31800 |
| 2021-10-01 | 45.65 | $14.60 | 43928 |
| 2021-09-30 | 43.09 | $14.49 | 38900 |
| 2021-09-29 | 45.69 | $14.63 | 25700 |
| 2021-09-28 | 42.13 | $14.48 | 42800 |
| 2021-09-27 | 41.89 | $14.47 | 36525 |
| 2021-09-24 | 41.43 | $14.45 | 26800 |
| 2021-09-23 | 40.07 | $14.39 | 39440 |
| 2021-09-22 | 36.56 | $14.24 | 46111 |
| 2021-09-21 | 31.48 | $14.04 | 54832 |
| 2021-09-20 | 32.22 | $14.10 | 46135 |
| 2021-09-17 | 31.46 | $14.07 | 216000 |
| 2021-09-16 | 36.07 | $14.43 | 35330 |
| 2021-09-15 | 36.35 | $14.45 | 50900 |
| 2021-09-14 | 37.89 | $14.56 | 60141 |
| 2021-09-13 | 43.29 | $14.90 | 21123 |
| 2021-09-10 | 43.63 | $14.92 | 26900 |
| 2021-09-09 | 43.63 | $14.92 | 41235 |
| 2021-09-08 | 45.96 | $15.06 | 24700 |
| 2021-09-07 | 43.51 | $14.94 | 29528 |
| 2021-09-03 | 46.88 | $15.14 | 21619 |
| 2021-09-02 | 45.06 | $15.05 | 32638 |
| 2021-09-01 | 46.75 | $15.15 | 61440 |
| 2021-08-31 | 44.98 | $15.06 | 24901 |
| 2021-08-30 | 45.62 | $15.10 | 37942 |
| 2021-08-27 | 51.72 | $15.45 | 27427 |
| 2021-08-26 | 43.76 | $15.06 | 26400 |
| 2021-08-25 | 45.21 | $15.14 | 19400 |
| 2021-08-24 | 45.57 | $15.16 | 25316 |
| 2021-08-23 | 46.27 | $15.20 | 21700 |
| 2021-08-20 | 49.14 | $15.36 | 26200 |
| 2021-08-19 | 47.99 | $15.30 | 22219 |
| 2021-08-18 | 50.33 | $15.43 | 24900 |
| 2021-08-17 | 55.67 | $15.70 | 26748 |
| 2021-08-16 | 52.85 | $15.54 | 56604 |
| 2021-08-13 | 52.67 | $15.53 | 20800 |
| 2021-08-12 | 53.06 | $15.55 | 39124 |
| 2021-08-11 | 49.20 | $15.33 | 29403 |
| 2021-08-10 | 46.95 | $15.21 | 24300 |
| 2021-08-09 | 49.93 | $15.38 | 23900 |
| 2021-08-06 | 49.03 | $15.33 | 15000 |
| 2021-08-05 | 49.03 | $15.33 | 20612 |
| 2021-08-04 | 48.86 | $15.32 | 22900 |
| 2021-08-03 | 48.70 | $15.31 | 26922 |
| 2021-08-02 | 48.70 | $15.31 | 54939 |
| 2021-07-30 | 51.00 | $15.47 | 50142 |
| 2021-07-29 | 49.73 | $15.38 | 43715 |
| 2021-07-28 | 51.42 | $15.50 | 37121 |
| 2021-07-27 | 45.58 | $15.10 | 27247 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.53
2026-07-24
Close Price
$18.76
Vol: 107100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -51.53 | $18.76 | 107100 |
| 2026-07-23 | -71.17 | $18.44 | 119826 |
| 2026-07-22 | -87.73 | $18.17 | 75723 |
| 2026-07-21 | -47.25 | $18.57 | 71838 |
| 2026-07-20 | -45.41 | $18.61 | 54707 |
| 2026-07-17 | -39.73 | $18.71 | 76000 |
| 2026-07-16 | -43.56 | $18.62 | 81600 |
| 2026-07-15 | -67.81 | $18.02 | 145401 |
| 2026-07-14 | -35.59 | $18.76 | 200900 |
| 2026-07-13 | -19.49 | $19.14 | 155811 |
| 2026-07-10 | -30.93 | $18.87 | 130100 |
| 2026-07-09 | -29.75 | $18.88 | 198911 |
| 2026-07-08 | -24.11 | $18.99 | 163045 |
| 2026-07-07 | -13.85 | $19.24 | 92400 |
| 2026-07-06 | -18.47 | $19.07 | 97700 |
| 2026-07-02 | -8.93 | $19.29 | 107105 |
| 2026-07-01 | -3.85 | $19.24 | 120147 |
| 2026-06-30 | -5.58 | $18.86 | 116730 |
| 2026-06-29 | -6.77 | $18.83 | 156206 |
| 2026-06-26 | -11.55 | $18.71 | 819916 |
| 2026-06-25 | -23.15 | $18.05 | 165428 |
| 2026-06-24 | -12.32 | $18.27 | 141300 |
| 2026-06-23 | -1.82 | $18.11 | 283000 |
| 2026-06-22 | -24.63 | $17.50 | 143300 |
| 2026-06-18 | -22.48 | $17.49 | 208000 |
| 2026-06-17 | -14.05 | $17.53 | 135626 |
| 2026-06-16 | -19.83 | $17.46 | 94500 |
| 2026-06-15 | -29.75 | $17.34 | 80212 |
| 2026-06-12 | -7.44 | $17.61 | 92700 |
| 2026-06-11 | -16.24 | $17.47 | 133131 |
| 2026-06-10 | -15.38 | $17.48 | 116900 |
| 2026-06-09 | -45.13 | $17.11 | 79337 |
| 2026-06-08 | -47.79 | $17.08 | 87133 |
| 2026-06-05 | -33.63 | $17.24 | 97100 |
| 2026-06-04 | -79.65 | $16.72 | 95500 |
| 2026-06-03 | -95.58 | $16.54 | 176618 |
| 2026-06-02 | -46.04 | $16.98 | 119026 |
| 2026-06-01 | -46.36 | $16.92 | 185005 |
| 2026-05-29 | -43.05 | $16.97 | 162800 |
| 2026-05-28 | -36.42 | $17.07 | 137500 |
| 2026-05-27 | -47.80 | $17.06 | 112108 |
| 2026-05-26 | -35.23 | $17.36 | 144600 |
| 2026-05-22 | -36.27 | $17.34 | 87246 |
| 2026-05-21 | -24.87 | $17.56 | 110500 |
| 2026-05-20 | -31.09 | $17.44 | 79900 |
| 2026-05-19 | -33.16 | $17.40 | 103600 |
| 2026-05-18 | -36.79 | $17.33 | 109600 |
| 2026-05-15 | -49.74 | $17.08 | 162631 |
| 2026-05-14 | -44.56 | $17.18 | 98510 |
| 2026-05-13 | -53.37 | $17.01 | 134800 |
| 2026-05-12 | -58.03 | $16.92 | 124823 |
| 2026-05-11 | -46.63 | $17.14 | 120300 |
| 2026-05-08 | -43.01 | $17.21 | 104700 |
| 2026-05-07 | -42.49 | $17.22 | 193400 |
| 2026-05-06 | -75.65 | $16.58 | 102800 |
| 2026-05-05 | -78.24 | $16.53 | 114348 |
| 2026-05-04 | -89.12 | $16.32 | 143400 |
| 2026-05-01 | -93.14 | $16.41 | 179700 |
| 2026-04-30 | -76.25 | $16.82 | 179700 |
| 2026-04-29 | -36.28 | $17.63 | 96539 |
| 2026-04-28 | -3.54 | $18.00 | 117000 |
| 2026-04-27 | -22.61 | $17.74 | 71500 |
| 2026-04-24 | -22.50 | $17.73 | 78311 |
| 2026-04-23 | -21.67 | $17.74 | 54700 |
| 2026-04-22 | -50.00 | $17.40 | 73144 |
| 2026-04-21 | -40.00 | $17.52 | 81400 |
| 2026-04-20 | -29.17 | $17.65 | 88723 |
| 2026-04-17 | -6.92 | $17.85 | 108000 |
| 2026-04-16 | -37.25 | $17.28 | 67623 |
| 2026-04-15 | -45.10 | $17.20 | 100600 |
| 2026-04-14 | -50.00 | $17.15 | 115447 |
| 2026-04-13 | -35.29 | $17.30 | 101525 |
| 2026-04-10 | -35.29 | $17.30 | 94600 |
| 2026-04-09 | -10.57 | $17.53 | 93900 |
| 2026-04-08 | -2.86 | $17.45 | 130900 |
| 2026-04-07 | -34.29 | $17.12 | 122205 |
| 2026-04-06 | -22.86 | $17.24 | 87100 |
| 2026-04-02 | -24.55 | $17.26 | 82300 |
| 2026-04-01 | -60.71 | $16.98 | 111600 |
| 2026-03-31 | -48.28 | $17.18 | 139219 |
| 2026-03-30 | -51.03 | $17.14 | 97200 |
| 2026-03-27 | -72.41 | $16.83 | 66100 |
| 2026-03-26 | -49.66 | $17.16 | 116500 |
| 2026-03-25 | -59.31 | $17.02 | 81701 |
| 2026-03-24 | -43.45 | $17.25 | 130230 |
| 2026-03-23 | -46.21 | $17.21 | 105547 |
| 2026-03-20 | -69.66 | $16.87 | 257700 |
| 2026-03-19 | -68.28 | $16.89 | 116279 |
| 2026-03-18 | -73.25 | $16.85 | 129500 |
| 2026-03-17 | -64.80 | $17.31 | 201900 |
| 2026-03-16 | -80.50 | $16.98 | 365602 |
| 2026-03-13 | -80.85 | $16.97 | 124700 |
| 2026-03-12 | -88.65 | $16.75 | 100700 |
| 2026-03-11 | -93.09 | $16.69 | 117506 |
| 2026-03-10 | -84.00 | $16.94 | 107900 |
| 2026-03-09 | -82.18 | $16.99 | 169230 |
| 2026-03-06 | -64.95 | $17.52 | 94411 |
| 2026-03-05 | -62.54 | $17.59 | 100438 |
| 2026-03-04 | -55.67 | $17.79 | 83600 |
| 2026-03-03 | -57.39 | $17.74 | 101926 |
| 2026-03-02 | -59.11 | $17.69 | 84429 |
| 2026-02-27 | -61.51 | $17.62 | 107600 |
| 2026-02-26 | -58.76 | $17.70 | 117410 |
| 2026-02-25 | -59.11 | $17.69 | 85600 |
| 2026-02-24 | -67.70 | $17.44 | 174300 |
| 2026-02-23 | -81.44 | $17.04 | 192900 |
| 2026-02-20 | -69.42 | $17.39 | 251500 |
| 2026-02-19 | -63.57 | $17.56 | 197600 |
| 2026-02-18 | -60.00 | $18.61 | 98500 |
| 2026-02-17 | -42.77 | $18.94 | 133006 |
| 2026-02-13 | -58.13 | $18.70 | 120600 |
| 2026-02-12 | -61.90 | $18.67 | 122100 |
| 2026-02-11 | -64.41 | $18.66 | 65116 |
| 2026-02-10 | -64.18 | $18.75 | 78712 |
| 2026-02-09 | -67.66 | $18.68 | 171500 |
| 2026-02-06 | -55.81 | $18.98 | 124562 |
| 2026-02-05 | -50.22 | $19.16 | 105345 |
| 2026-02-04 | -60.35 | $18.93 | 84806 |
| 2026-02-03 | -66.08 | $18.80 | 119328 |
| 2026-02-02 | -59.91 | $18.94 | 177347 |
| 2026-01-30 | -71.81 | $18.67 | 146826 |
| 2026-01-29 | -81.50 | $18.45 | 86446 |
| 2026-01-28 | -94.27 | $18.16 | 80900 |
| 2026-01-27 | -95.52 | $18.17 | 97209 |
| 2026-01-26 | -87.21 | $18.51 | 113800 |
| 2026-01-23 | -97.69 | $18.31 | 75320 |
| 2026-01-22 | -80.71 | $18.83 | 152400 |
| 2026-01-21 | -99.01 | $18.57 | 130900 |
| 2026-01-20 | -99.01 | $19.05 | 164821 |
| 2026-01-16 | -82.56 | $19.45 | 94400 |
| 2026-01-15 | -75.90 | $19.58 | 119417 |
| 2026-01-14 | -81.54 | $19.47 | 110500 |
| 2026-01-13 | -90.77 | $19.29 | 100749 |
| 2026-01-12 | -62.05 | $19.85 | 89100 |
| 2026-01-09 | -65.13 | $19.79 | 123900 |
| 2026-01-08 | -44.10 | $20.20 | 112249 |
| 2026-01-07 | -65.64 | $19.78 | 129400 |
| 2026-01-06 | -73.33 | $19.63 | 158588 |
| 2026-01-05 | -93.33 | $19.38 | 96944 |
| 2026-01-02 | -90.56 | $19.43 | 84405 |
| 2025-12-31 | -60.00 | $19.98 | 67721 |
| 2025-12-30 | -56.11 | $20.05 | 65900 |
| 2025-12-29 | -50.00 | $20.16 | 117408 |
| 2025-12-26 | -52.22 | $20.12 | 73100 |
| 2025-12-24 | -45.56 | $20.24 | 36809 |
| 2025-12-23 | -50.56 | $20.15 | 87500 |
| 2025-12-22 | -45.00 | $20.25 | 117500 |
| 2025-12-19 | -29.44 | $20.53 | 150200 |
| 2025-12-18 | -3.43 | $20.95 | 86507 |
| 2025-12-17 | -4.61 | $20.71 | 77501 |
| 2025-12-16 | -9.87 | $20.63 | 102100 |
| 2025-12-15 | -3.73 | $20.55 | 124033 |
| 2025-12-12 | -17.91 | $20.36 | 161300 |
| 2025-12-11 | -26.87 | $20.24 | 120630 |
| 2025-12-10 | -38.06 | $20.09 | 194804 |
| 2025-12-09 | -55.97 | $19.85 | 113100 |
| 2025-12-08 | -63.53 | $19.52 | 113621 |
| 2025-12-05 | -72.35 | $19.37 | 95857 |
| 2025-12-04 | -57.06 | $19.63 | 128431 |
| 2025-12-03 | -36.41 | $19.93 | 110500 |
| 2025-12-02 | -34.60 | $19.87 | 111400 |
| 2025-12-01 | -21.86 | $20.06 | 166400 |
| 2025-11-28 | -19.03 | $20.13 | 65600 |
| 2025-11-26 | -0.82 | $20.50 | 139145 |
| 2025-11-25 | -12.17 | $20.10 | 127800 |
| 2025-11-24 | -18.26 | $19.87 | 99130 |
| 2025-11-21 | -23.74 | $19.75 | 97500 |
| 2025-11-20 | -35.16 | $19.50 | 134900 |
| 2025-11-19 | -33.79 | $19.53 | 127100 |
| 2025-11-18 | -16.90 | $19.90 | 92806 |
| 2025-11-17 | -22.37 | $19.78 | 120900 |
| 2025-11-14 | -4.04 | $19.98 | 141100 |
| 2025-11-13 | -5.73 | $19.89 | 124217 |
| 2025-11-12 | -11.46 | $19.78 | 92729 |
| 2025-11-11 | -1.79 | $19.73 | 86200 |
| 2025-11-10 | -18.45 | $19.45 | 89100 |
| 2025-11-07 | -30.95 | $19.24 | 113100 |
| 2025-11-06 | -43.45 | $19.03 | 91100 |
| 2025-11-05 | -29.76 | $19.26 | 157600 |
| 2025-11-04 | -55.36 | $18.83 | 116300 |
| 2025-11-03 | -75.00 | $18.50 | 139122 |
| 2025-10-31 | -60.12 | $18.75 | 105135 |
| 2025-10-30 | -82.14 | $18.38 | 125718 |
| 2025-10-29 | -96.69 | $18.59 | 110527 |
| 2025-10-28 | -71.56 | $18.98 | 94200 |
| 2025-10-27 | -44.95 | $19.27 | 111000 |
| 2025-10-24 | -59.63 | $19.11 | 81100 |
| 2025-10-23 | -41.28 | $19.31 | 151600 |
| 2025-10-22 | -38.53 | $19.34 | 96739 |
| 2025-10-21 | -41.28 | $19.31 | 106138 |
| 2025-10-20 | -55.96 | $19.15 | 74500 |
| 2025-10-17 | -54.13 | $19.17 | 155198 |
| 2025-10-16 | -50.46 | $19.21 | 164100 |
| 2025-10-15 | -33.03 | $19.40 | 147044 |
| 2025-10-14 | -25.96 | $19.44 | 140000 |
| 2025-10-13 | -87.00 | $18.84 | 166700 |
| 2025-10-10 | -75.29 | $19.07 | 97510 |
| 2025-10-09 | -62.35 | $19.18 | 92700 |
| 2025-10-08 | -28.41 | $19.49 | 92830 |
| 2025-10-07 | -6.80 | $19.67 | 101400 |
| 2025-10-06 | -27.18 | $19.46 | 99900 |
| 2025-10-03 | -40.95 | $19.31 | 98545 |
| 2025-10-02 | -51.43 | $19.20 | 117509 |
| 2025-10-01 | -39.52 | $19.25 | 151100 |
| 2025-09-30 | -22.73 | $19.39 | 156735 |
| 2025-09-29 | -26.80 | $19.22 | 128698 |
| 2025-09-26 | -14.63 | $19.44 | 123106 |
| 2025-09-25 | -32.20 | $18.98 | 90900 |
| 2025-09-24 | -25.62 | $19.12 | 95728 |
| 2025-09-23 | -20.16 | $19.25 | 93700 |
| 2025-09-22 | -15.64 | $19.36 | 140412 |
| 2025-09-19 | -16.87 | $19.33 | 477000 |
| 2025-09-18 | -9.47 | $19.51 | 100506 |
| 2025-09-17 | -24.28 | $19.15 | 101645 |
| 2025-09-16 | -26.72 | $19.04 | 102601 |
| 2025-09-15 | -18.59 | $19.24 | 215933 |
| 2025-09-12 | -9.67 | $19.48 | 128400 |
| 2025-09-11 | -0.74 | $19.72 | 118655 |
| 2025-09-10 | -18.00 | $19.10 | 168700 |
| 2025-09-09 | -10.80 | $19.28 | 150700 |
| 2025-09-08 | -8.70 | $19.29 | 200331 |
| 2025-09-05 | -22.92 | $18.86 | 146018 |
| 2025-09-04 | -0.68 | $19.47 | 295522 |
| 2025-09-03 | -7.04 | $18.39 | 187629 |
| 2025-09-02 | -2.16 | $18.35 | 271000 |
| 2025-08-29 | -1.46 | $17.89 | 112432 |
| 2025-08-28 | -9.38 | $17.67 | 107229 |
| 2025-08-27 | -17.97 | $17.56 | 90240 |
| 2025-08-26 | -29.69 | $17.41 | 118004 |
| 2025-08-25 | -29.69 | $17.41 | 77800 |
| 2025-08-22 | -25.52 | $17.59 | 106500 |
| 2025-08-21 | -30.34 | $17.52 | 82300 |
| 2025-08-20 | -52.29 | $17.55 | 110900 |
| 2025-08-19 | -59.63 | $17.39 | 118500 |
| 2025-08-18 | -72.48 | $17.11 | 109100 |
| 2025-08-15 | -60.09 | $17.38 | 435508 |
| 2025-08-14 | -54.13 | $17.51 | 115800 |
| 2025-08-13 | -48.62 | $17.63 | 133823 |
| 2025-08-12 | -57.34 | $17.44 | 134109 |
| 2025-08-11 | -71.10 | $17.14 | 244400 |
| 2025-08-08 | -82.02 | $16.92 | 156022 |
| 2025-08-07 | -84.72 | $16.86 | 166600 |
| 2025-08-06 | -75.55 | $17.07 | 125720 |
| 2025-08-05 | -80.24 | $17.00 | 119800 |
| 2025-08-04 | -82.96 | $16.97 | 127700 |
| 2025-08-01 | -91.70 | $16.75 | 227631 |
| 2025-07-31 | -98.68 | $17.15 | 156009 |
| 2025-07-30 | -93.55 | $17.33 | 134403 |
| 2025-07-29 | -90.49 | $17.44 | 192600 |
| 2025-07-28 | -81.67 | $17.72 | 267662 |
| 2025-07-25 | -93.67 | $17.36 | 200734 |
| 2025-07-24 | -93.00 | $17.38 | 247602 |
| 2025-07-23 | -78.95 | $18.52 | 145500 |
| 2025-07-22 | -92.50 | $18.32 | 80133 |
| 2025-07-21 | -94.50 | $18.28 | 96400 |
| 2025-07-18 | -91.50 | $18.34 | 100542 |
| 2025-07-17 | -83.50 | $18.50 | 102600 |
| 2025-07-16 | -83.50 | $18.50 | 138346 |
| 2025-07-15 | -91.00 | $18.35 | 152517 |
| 2025-07-14 | -70.00 | $18.77 | 127105 |
| 2025-07-11 | -94.50 | $18.28 | 143500 |
| 2025-07-10 | -80.10 | $18.64 | 147511 |
| 2025-07-09 | -91.72 | $18.73 | 87015 |
| 2025-07-08 | -87.25 | $18.87 | 183900 |
| 2025-07-07 | -76.51 | $19.03 | 170635 |
| 2025-07-03 | -55.70 | $19.34 | 108714 |
| 2025-07-02 | -84.47 | $18.93 | 201307 |
| 2025-07-01 | -51.35 | $19.55 | 204672 |
| 2025-06-30 | -24.68 | $20.02 | 232217 |
| 2025-06-27 | -40.32 | $19.94 | 695700 |
| 2025-06-26 | -53.76 | $19.69 | 119300 |
| 2025-06-25 | -62.90 | $19.52 | 216853 |
| 2025-06-24 | -72.04 | $19.35 | 112686 |
| 2025-06-23 | -59.68 | $19.58 | 179482 |
| 2025-06-20 | -87.10 | $19.07 | 233600 |
| 2025-06-18 | -93.43 | $18.96 | 233900 |
| 2025-06-17 | -89.08 | $19.08 | 116200 |
| 2025-06-16 | -86.03 | $19.15 | 259643 |
| 2025-06-13 | -99.13 | $18.85 | 100800 |
| 2025-06-12 | -79.65 | $19.32 | 92231 |
| 2025-06-11 | -91.15 | $19.06 | 119900 |
| 2025-06-10 | -95.13 | $18.97 | 126017 |
| 2025-06-09 | -80.37 | $19.36 | 160916 |
| 2025-06-06 | -82.83 | $19.48 | 85219 |
| 2025-06-05 | -78.28 | $19.57 | 104625 |
| 2025-06-04 | -82.32 | $19.49 | 106300 |
| 2025-06-03 | -59.60 | $19.94 | 87909 |
| 2025-06-02 | -37.37 | $20.38 | 157141 |
| 2025-05-30 | -46.46 | $20.20 | 134277 |
| 2025-05-29 | -43.78 | $20.17 | 76343 |
| 2025-05-28 | -51.15 | $20.01 | 73000 |
| 2025-05-27 | -38.25 | $20.29 | 138725 |
| 2025-05-23 | -63.13 | $19.75 | 82100 |
| 2025-05-22 | -52.32 | $19.88 | 116147 |
| 2025-05-21 | -23.69 | $20.44 | 85000 |
| 2025-05-20 | -17.77 | $20.61 | 101513 |
| 2025-05-19 | -1.43 | $20.86 | 110600 |
| 2025-05-16 | -6.11 | $20.66 | 105115 |
| 2025-05-15 | -2.53 | $20.44 | 220112 |
| 2025-05-14 | -28.16 | $19.73 | 256800 |
| 2025-05-13 | -26.35 | $19.78 | 164823 |
| 2025-05-12 | -25.27 | $19.81 | 173625 |
| 2025-05-09 | -28.52 | $19.72 | 75128 |
| 2025-05-08 | -21.66 | $19.91 | 158741 |
| 2025-05-07 | -27.87 | $19.71 | 102800 |
| 2025-05-06 | -23.69 | $19.83 | 144900 |
| 2025-05-05 | -17.71 | $20.00 | 163414 |
| 2025-05-02 | -31.60 | $19.60 | 135600 |
| 2025-05-01 | -39.93 | $19.36 | 161722 |
| 2025-04-30 | -40.28 | $19.35 | 121442 |
| 2025-04-29 | -37.85 | $19.42 | 125104 |
| 2025-04-28 | -37.50 | $19.43 | 221802 |
| 2025-04-25 | -46.88 | $19.16 | 112500 |
| 2025-04-24 | -33.33 | $19.55 | 208127 |
| 2025-04-23 | -58.93 | $18.55 | 108100 |
| 2025-04-22 | -54.91 | $18.64 | 116800 |
| 2025-04-21 | -90.18 | $17.85 | 76825 |
| 2025-04-17 | -72.77 | $18.24 | 90336 |
| 2025-04-16 | -77.23 | $18.14 | 60400 |
| 2025-04-15 | -76.79 | $18.15 | 64200 |
| 2025-04-14 | -69.20 | $18.32 | 92606 |
| 2025-04-11 | -84.38 | $17.98 | 53800 |
| 2025-04-10 | -74.11 | $18.21 | 97700 |
| 2025-04-09 | -72.32 | $18.25 | 116200 |
| 2025-04-08 | -77.08 | $18.02 | 91900 |
| 2025-04-07 | -84.17 | $17.85 | 125500 |
| 2025-04-04 | -50.42 | $18.66 | 111600 |
| 2025-04-03 | -11.67 | $19.59 | 89927 |
| 2025-04-02 | -14.17 | $19.53 | 81300 |
| 2025-04-01 | -6.25 | $19.72 | 112147 |
| 2025-03-31 | -6.90 | $19.63 | 114035 |
| 2025-03-28 | -1.87 | $19.41 | 85277 |
| 2025-03-27 | -2.13 | $19.16 | 122238 |
| 2025-03-26 | -8.04 | $18.77 | 106873 |
| 2025-03-25 | -20.36 | $18.33 | 92800 |
| 2025-03-24 | -15.11 | $18.35 | 79504 |
| 2025-03-21 | -18.41 | $18.23 | 162000 |
| 2025-03-20 | -13.74 | $18.40 | 138400 |
| 2025-03-19 | -12.21 | $18.43 | 102200 |
| 2025-03-18 | -11.69 | $18.45 | 142400 |
| 2025-03-17 | 0.00 | $18.55 | 131900 |
| 2025-03-14 | -1.87 | $18.20 | 70132 |
| 2025-03-13 | -3.68 | $18.13 | 167324 |
| 2025-03-12 | -14.72 | $17.71 | 80127 |
| 2025-03-11 | -9.97 | $17.86 | 115500 |
| 2025-03-10 | -18.73 | $17.57 | 125925 |
| 2025-03-07 | -8.73 | $17.90 | 165500 |
| 2025-03-06 | -6.02 | $17.99 | 113700 |
| 2025-03-05 | -7.04 | $17.94 | 143500 |
| 2025-03-04 | -9.64 | $17.81 | 180600 |
| 2025-03-03 | -0.51 | $18.17 | 204449 |
| 2025-02-28 | -0.92 | $17.49 | 186027 |
| 2025-02-27 | 0.00 | $17.33 | 158100 |
| 2025-02-26 | -0.36 | $16.99 | 122200 |
| 2025-02-25 | -4.82 | $16.62 | 143000 |
| 2025-02-24 | -7.07 | $15.96 | 100100 |
| 2025-02-21 | -22.22 | $15.58 | 63036 |
| 2025-02-20 | -22.22 | $15.58 | 146801 |
| 2025-02-19 | -16.36 | $15.17 | 56400 |
| 2025-02-18 | -14.55 | $15.19 | 54600 |
| 2025-02-14 | -12.73 | $15.21 | 48000 |
| 2025-02-13 | -1.83 | $15.32 | 68105 |
| 2025-02-12 | -23.58 | $15.06 | 42704 |
| 2025-02-11 | -9.65 | $15.20 | 40400 |
| 2025-02-10 | -22.81 | $15.05 | 85600 |
| 2025-02-07 | -22.81 | $15.05 | 54000 |
| 2025-02-06 | 0.00 | $15.29 | 65245 |
| 2025-02-05 | -2.22 | $15.05 | 52537 |
| 2025-02-04 | -41.35 | $14.78 | 78800 |
| 2025-02-03 | -40.87 | $14.85 | 106800 |
| 2025-01-31 | -53.85 | $14.83 | 245000 |
| 2025-01-30 | -69.93 | $14.60 | 140937 |
| 2025-01-29 | -63.64 | $14.69 | 138816 |
| 2025-01-28 | -58.33 | $14.77 | 67700 |
| 2025-01-27 | -54.17 | $14.83 | 192049 |
| 2025-01-24 | -66.67 | $14.65 | 75600 |
| 2025-01-23 | -72.22 | $14.57 | 104400 |
| 2025-01-22 | -93.29 | $14.28 | 94619 |
| 2025-01-21 | -80.41 | $14.55 | 75406 |
| 2025-01-17 | -80.56 | $14.59 | 119141 |
| 2025-01-16 | -80.26 | $14.62 | 54500 |
| 2025-01-15 | -84.56 | $14.57 | 66203 |
| 2025-01-14 | -92.28 | $14.37 | 70100 |
| 2025-01-13 | -95.29 | $14.33 | 80500 |
| 2025-01-10 | -94.42 | $14.39 | 87400 |
| 2025-01-08 | -93.33 | $14.80 | 74339 |
| 2025-01-07 | -94.29 | $14.78 | 79401 |
| 2025-01-06 | -98.48 | $14.82 | 97539 |
| 2025-01-03 | -93.26 | $15.14 | 66031 |
| 2025-01-02 | -87.64 | $15.24 | 61040 |
| 2024-12-31 | -77.27 | $15.47 | 62400 |
| 2024-12-30 | -82.32 | $15.37 | 81911 |
| 2024-12-27 | -88.76 | $15.42 | 57300 |
| 2024-12-26 | -83.71 | $15.51 | 77400 |
| 2024-12-24 | -82.02 | $15.54 | 61015 |
| 2024-12-23 | -94.35 | $15.33 | 73000 |
| 2024-12-20 | -96.64 | $15.56 | 168022 |
| 2024-12-19 | -97.84 | $15.64 | 115400 |
| 2024-12-18 | -93.23 | $15.76 | 178900 |
| 2024-12-17 | -51.25 | $16.18 | 141744 |
| 2024-12-16 | -38.75 | $16.38 | 201317 |
| 2024-12-13 | -41.88 | $16.33 | 126024 |
| 2024-12-12 | -23.95 | $16.43 | 87626 |
| 2024-12-11 | -22.27 | $16.47 | 100200 |
| 2024-12-10 | -31.09 | $16.26 | 152300 |
| 2024-12-09 | -27.31 | $16.35 | 89900 |
| 2024-12-06 | -21.43 | $16.49 | 103634 |
| 2024-12-05 | -12.61 | $16.70 | 89538 |
| 2024-12-04 | -17.23 | $16.59 | 91800 |
| 2024-12-03 | -14.71 | $16.65 | 120700 |
| 2024-12-02 | -3.57 | $16.78 | 171427 |
| 2024-11-29 | -2.88 | $16.64 | 105521 |
| 2024-11-27 | -10.84 | $16.43 | 122200 |
| 2024-11-26 | -10.34 | $16.44 | 160811 |
| 2024-11-25 | -0.60 | $16.29 | 341865 |
| 2024-11-22 | -1.45 | $15.98 | 129700 |
| 2024-11-21 | -4.35 | $15.94 | 105219 |
| 2024-11-20 | -7.25 | $15.90 | 71217 |
| 2024-11-19 | -6.43 | $15.89 | 78806 |
| 2024-11-18 | -18.08 | $15.68 | 60500 |
| 2024-11-15 | -11.86 | $15.79 | 93700 |
| 2024-11-14 | -9.04 | $15.84 | 172900 |
| 2024-11-13 | -6.21 | $15.89 | 119900 |
| 2024-11-12 | -5.65 | $15.90 | 170710 |
| 2024-11-11 | -5.65 | $15.90 | 149017 |
| 2024-11-08 | -16.00 | $15.70 | 82000 |
| 2024-11-07 | -8.07 | $15.71 | 69341 |
| 2024-11-06 | -7.45 | $15.72 | 156500 |
| 2024-11-05 | -21.12 | $15.50 | 47000 |
| 2024-11-04 | -42.86 | $15.12 | 49901 |
| 2024-11-01 | -40.12 | $15.15 | 51000 |
| 2024-10-31 | -39.53 | $15.16 | 85600 |
| 2024-10-30 | -22.09 | $15.46 | 33100 |
| 2024-10-29 | -11.05 | $15.65 | 120547 |
| 2024-10-28 | -24.42 | $15.42 | 45800 |
| 2024-10-25 | -39.53 | $15.16 | 53431 |
| 2024-10-24 | -2.91 | $15.79 | 119828 |
| 2024-10-23 | -61.47 | $14.54 | 31300 |
| 2024-10-22 | -69.72 | $14.45 | 19246 |
| 2024-10-21 | -55.96 | $14.60 | 36700 |
| 2024-10-18 | -30.28 | $14.88 | 26000 |
| 2024-10-17 | -13.91 | $15.05 | 36032 |
| 2024-10-16 | -36.30 | $14.92 | 41600 |
| 2024-10-15 | -54.07 | $14.68 | 39609 |
| 2024-10-14 | -61.15 | $14.60 | 27731 |
| 2024-10-11 | -62.59 | $14.58 | 21800 |
| 2024-10-10 | -72.66 | $14.44 | 26907 |
| 2024-10-09 | -69.06 | $14.49 | 40413 |
| 2024-10-08 | -74.10 | $14.42 | 53500 |
| 2024-10-07 | -90.65 | $14.19 | 45800 |
| 2024-10-04 | -73.38 | $14.43 | 33200 |
| 2024-10-03 | -75.54 | $14.40 | 63900 |
| 2024-10-02 | -61.15 | $14.60 | 16800 |
| 2024-10-01 | -51.08 | $14.74 | 30400 |
| 2024-09-30 | -51.08 | $14.74 | 22414 |
| 2024-09-27 | -55.40 | $14.68 | 37419 |
| 2024-09-26 | -33.81 | $14.98 | 76600 |
| 2024-09-25 | -61.87 | $14.59 | 45314 |
| 2024-09-24 | -70.50 | $14.47 | 45110 |
| 2024-09-23 | -63.31 | $14.57 | 92100 |
| 2024-09-20 | -97.12 | $14.10 | 315700 |
| 2024-09-19 | -26.37 | $15.21 | 30100 |
| 2024-09-18 | -21.98 | $15.25 | 38300 |
| 2024-09-17 | -13.04 | $15.33 | 45400 |
| 2024-09-16 | -13.33 | $15.31 | 37454 |
| 2024-09-13 | -6.82 | $15.35 | 45300 |
| 2024-09-12 | -39.53 | $15.05 | 79100 |
| 2024-09-11 | -39.13 | $15.03 | 36200 |
| 2024-09-10 | -11.11 | $15.24 | 36900 |
| 2024-09-09 | -17.27 | $15.15 | 50800 |
| 2024-09-06 | -20.86 | $15.10 | 31800 |
| 2024-09-05 | -7.86 | $15.28 | 34813 |
| 2024-09-04 | -11.81 | $15.19 | 70116 |
| 2024-09-03 | -4.02 | $15.29 | 85233 |
| 2024-08-30 | -1.58 | $15.22 | 44536 |
| 2024-08-29 | -2.63 | $15.20 | 43324 |
| 2024-08-28 | 0.00 | $15.13 | 48006 |
| 2024-08-27 | -2.98 | $14.98 | 27500 |
| 2024-08-26 | -10.06 | $14.87 | 74300 |
| 2024-08-23 | -4.14 | $14.97 | 67519 |
| 2024-08-22 | -24.85 | $14.62 | 26008 |
| 2024-08-21 | -20.71 | $14.69 | 39000 |
| 2024-08-20 | -20.71 | $14.69 | 41700 |
| 2024-08-19 | -21.30 | $14.68 | 36726 |
| 2024-08-16 | -15.98 | $14.77 | 43304 |
| 2024-08-15 | -20.71 | $14.69 | 106600 |
| 2024-08-14 | -21.30 | $14.68 | 48700 |
| 2024-08-13 | -41.42 | $14.34 | 54046 |
| 2024-08-12 | -61.54 | $14.00 | 21931 |
| 2024-08-09 | -47.93 | $14.23 | 25912 |
| 2024-08-08 | -56.80 | $14.08 | 23200 |
| 2024-08-07 | -48.11 | $14.02 | 52500 |
| 2024-08-06 | -49.56 | $13.91 | 61126 |
| 2024-08-05 | -58.26 | $13.70 | 68600 |
| 2024-08-02 | -48.54 | $13.88 | 57040 |
| 2024-08-01 | -39.85 | $14.00 | 77542 |
| 2024-07-31 | -11.88 | $14.73 | 75445 |
| 2024-07-30 | -2.68 | $14.97 | 59936 |
| 2024-07-29 | -8.05 | $14.83 | 34800 |
| 2024-07-26 | -6.13 | $14.88 | 67136 |
| 2024-07-25 | -2.05 | $14.82 | 61100 |
| 2024-07-24 | -23.71 | $14.03 | 32839 |
| 2024-07-23 | -25.00 | $14.00 | 36349 |
| 2024-07-22 | -36.21 | $13.74 | 64400 |
| 2024-07-19 | -42.24 | $13.60 | 24549 |
| 2024-07-18 | -18.53 | $14.15 | 47600 |
| 2024-07-17 | -0.43 | $14.57 | 80211 |
| 2024-07-16 | -8.02 | $13.98 | 73916 |
| 2024-07-15 | -8.54 | $13.76 | 55719 |
| 2024-07-12 | -18.99 | $13.54 | 50100 |
| 2024-07-11 | 0.00 | $13.36 | 55508 |
| 2024-07-10 | -23.71 | $13.00 | 38445 |
| 2024-07-09 | -45.36 | $12.79 | 48800 |
| 2024-07-08 | -45.36 | $12.79 | 34900 |
| 2024-07-05 | -59.79 | $12.65 | 99341 |
| 2024-07-03 | -59.79 | $12.65 | 23000 |
| 2024-07-02 | -53.40 | $12.74 | 25400 |
| 2024-07-01 | -56.73 | $12.71 | 39000 |
| 2024-06-28 | -40.38 | $12.88 | 304730 |
| 2024-06-27 | -67.31 | $12.60 | 27423 |
| 2024-06-26 | -62.50 | $12.65 | 82812 |
| 2024-06-25 | -94.62 | $12.42 | 67330 |
| 2024-06-24 | -80.65 | $12.55 | 113700 |
| 2024-06-21 | -94.62 | $12.42 | 222500 |
| 2024-06-20 | -48.05 | $13.05 | 39644 |
| 2024-06-18 | -74.03 | $12.85 | 46315 |
| 2024-06-17 | -70.79 | $12.91 | 39500 |
| 2024-06-14 | -86.52 | $12.77 | 37809 |
| 2024-06-13 | -90.91 | $12.84 | 26913 |
| 2024-06-12 | -75.68 | $12.98 | 30000 |
| 2024-06-11 | -70.27 | $13.02 | 40419 |
| 2024-06-10 | -68.92 | $13.03 | 16633 |
| 2024-06-07 | -58.11 | $13.11 | 28000 |
| 2024-06-06 | -56.76 | $13.12 | 26812 |
| 2024-06-05 | -59.46 | $13.10 | 30400 |
| 2024-06-04 | -48.65 | $13.18 | 43100 |
| 2024-06-03 | -59.38 | $13.19 | 78006 |
| 2024-05-31 | -54.17 | $13.24 | 112307 |
| 2024-05-30 | -76.04 | $13.03 | 46300 |
| 2024-05-29 | -92.71 | $12.87 | 46631 |
| 2024-05-28 | -84.34 | $13.06 | 57400 |
| 2024-05-24 | -90.36 | $13.01 | 34609 |
| 2024-05-23 | -96.05 | $13.03 | 44406 |
| 2024-05-22 | -67.29 | $13.35 | 75900 |
| 2024-05-21 | -100.00 | $13.00 | 38337 |
| 2024-05-20 | -97.09 | $13.07 | 48600 |
| 2024-05-17 | -72.82 | $13.35 | 41300 |
| 2024-05-16 | -74.76 | $13.33 | 37019 |
| 2024-05-15 | -87.38 | $13.20 | 42000 |
| 2024-05-14 | -83.50 | $13.24 | 40815 |
| 2024-05-13 | -90.29 | $13.17 | 41000 |
| 2024-05-10 | -78.64 | $13.29 | 39209 |
| 2024-05-09 | -75.73 | $13.32 | 111600 |
| 2024-05-08 | -80.22 | $13.37 | 48700 |
| 2024-05-07 | -81.32 | $13.36 | 40036 |
| 2024-05-06 | -62.64 | $13.53 | 40100 |
| 2024-05-03 | -60.44 | $13.55 | 27917 |
| 2024-05-02 | -63.74 | $13.52 | 47234 |
| 2024-05-01 | -71.56 | $13.50 | 61113 |
| 2024-04-30 | -77.06 | $13.44 | 35024 |
| 2024-04-29 | -85.32 | $13.35 | 44400 |
| 2024-04-26 | -76.15 | $13.45 | 44912 |
| 2024-04-25 | -39.45 | $13.85 | 48508 |
| 2024-04-24 | -25.69 | $14.00 | 56400 |
| 2024-04-23 | -44.04 | $13.80 | 39200 |
| 2024-04-22 | -41.28 | $13.83 | 42845 |
| 2024-04-19 | -23.85 | $14.02 | 61144 |
| 2024-04-18 | -58.72 | $13.64 | 45400 |
| 2024-04-17 | -82.57 | $13.38 | 33300 |
| 2024-04-16 | -75.23 | $13.46 | 30942 |
| 2024-04-15 | -88.99 | $13.31 | 41145 |
| 2024-04-12 | -81.36 | $13.32 | 25700 |
| 2024-04-11 | -74.58 | $13.40 | 56040 |
| 2024-04-10 | -63.56 | $13.53 | 58300 |
| 2024-04-09 | -47.46 | $13.72 | 33041 |
| 2024-04-08 | -45.76 | $13.74 | 37200 |
| 2024-04-05 | -43.22 | $13.77 | 34000 |
| 2024-04-04 | -25.42 | $13.98 | 69646 |
| 2024-04-03 | -37.29 | $13.84 | 57426 |
| 2024-04-02 | -47.46 | $13.72 | 46539 |
| 2024-04-01 | -33.90 | $13.88 | 34940 |
| 2024-03-28 | -11.86 | $14.14 | 60828 |
| 2024-03-27 | -16.07 | $14.04 | 44034 |
| 2024-03-26 | -44.64 | $13.72 | 47228 |
| 2024-03-25 | -41.96 | $13.75 | 40415 |
| 2024-03-22 | -60.68 | $13.56 | 53837 |
| 2024-03-21 | -36.76 | $13.96 | 87829 |
| 2024-03-20 | -43.92 | $13.93 | 71812 |
| 2024-03-19 | -40.88 | $14.04 | 99803 |
| 2024-03-18 | -53.48 | $13.97 | 147047 |
| 2024-03-15 | -42.71 | $14.20 | 527900 |
| 2024-03-14 | -94.90 | $13.22 | 64643 |
| 2024-03-13 | -85.71 | $13.40 | 69700 |
| 2024-03-12 | -94.64 | $13.49 | 57400 |
| 2024-03-11 | -98.70 | $13.56 | 43100 |
| 2024-03-08 | -89.54 | $13.71 | 54900 |
| 2024-03-07 | -88.24 | $13.73 | 66600 |
| 2024-03-06 | -87.94 | $13.84 | 40012 |
| 2024-03-05 | -98.54 | $13.73 | 35100 |
| 2024-03-04 | -93.80 | $13.87 | 32200 |
| 2024-03-01 | -88.37 | $13.94 | 43100 |
| 2024-02-29 | -83.72 | $14.00 | 84719 |
| 2024-02-28 | -94.78 | $13.86 | 63928 |
| 2024-02-27 | -91.72 | $13.97 | 77923 |
| 2024-02-26 | -74.31 | $14.23 | 39501 |
| 2024-02-23 | -92.25 | $13.99 | 63500 |
| 2024-02-22 | -81.65 | $14.41 | 46943 |
| 2024-02-21 | -78.50 | $14.46 | 32200 |
| 2024-02-20 | -54.21 | $14.72 | 33400 |
| 2024-02-16 | -45.54 | $14.79 | 24505 |
| 2024-02-15 | -24.37 | $15.01 | 73600 |
| 2024-02-14 | -66.67 | $14.42 | 55023 |
| 2024-02-13 | -67.83 | $14.33 | 55210 |
| 2024-02-12 | -32.87 | $14.83 | 65800 |
| 2024-02-09 | -53.64 | $14.49 | 38300 |
| 2024-02-08 | -55.23 | $14.35 | 20530 |
| 2024-02-07 | -59.88 | $14.27 | 25500 |
| 2024-02-06 | -47.67 | $14.48 | 23500 |
| 2024-02-05 | -48.26 | $14.47 | 31500 |
| 2024-02-02 | -34.88 | $14.70 | 50600 |
| 2024-02-01 | -26.16 | $14.85 | 40533 |
| 2024-01-31 | -16.86 | $15.01 | 62800 |
| 2024-01-30 | -2.91 | $15.25 | 42700 |
| 2024-01-29 | -2.47 | $15.16 | 73627 |
| 2024-01-26 | -5.67 | $14.91 | 31200 |
| 2024-01-25 | 0.00 | $14.92 | 99100 |
| 2024-01-24 | -2.68 | $14.67 | 51800 |
| 2024-01-23 | -25.49 | $14.34 | 59000 |
| 2024-01-22 | 0.00 | $14.54 | 47709 |
| 2024-01-19 | -27.06 | $14.20 | 34800 |
| 2024-01-18 | -35.29 | $14.13 | 29745 |
| 2024-01-17 | -41.18 | $14.08 | 57500 |
| 2024-01-16 | -63.44 | $13.92 | 70413 |
| 2024-01-12 | -66.96 | $13.96 | 42523 |
| 2024-01-11 | -87.79 | $13.74 | 62048 |
| 2024-01-10 | -95.00 | $13.75 | 34848 |
| 2024-01-09 | -91.30 | $13.84 | 42910 |
| 2024-01-08 | -86.79 | $13.97 | 26803 |
| 2024-01-05 | -87.74 | $13.96 | 73700 |
| 2024-01-04 | -83.96 | $14.00 | 34300 |
| 2024-01-03 | -79.25 | $14.05 | 44213 |
| 2024-01-02 | -67.92 | $14.17 | 64724 |
| 2023-12-29 | -84.91 | $13.99 | 44800 |
| 2023-12-28 | -82.08 | $14.02 | 37400 |
| 2023-12-27 | -78.30 | $14.06 | 42400 |
| 2023-12-26 | -72.64 | $14.12 | 29328 |
| 2023-12-22 | -71.70 | $14.13 | 47146 |
| 2023-12-21 | -94.29 | $13.90 | 50104 |
| 2023-12-20 | -98.08 | $13.87 | 65200 |
| 2023-12-19 | -79.59 | $14.11 | 50200 |
| 2023-12-18 | -79.59 | $14.11 | 62810 |
| 2023-12-15 | -88.78 | $14.02 | 259102 |
| 2023-12-14 | -55.81 | $14.41 | 74904 |
| 2023-12-13 | -15.12 | $14.76 | 106132 |
| 2023-12-12 | -23.08 | $14.53 | 23521 |
| 2023-12-11 | -30.77 | $14.48 | 33500 |
| 2023-12-08 | -33.85 | $14.46 | 30639 |
| 2023-12-07 | -38.46 | $14.43 | 29846 |
| 2023-12-06 | -60.00 | $14.29 | 32400 |
| 2023-12-05 | -60.00 | $14.29 | 41314 |
| 2023-12-04 | -33.85 | $14.46 | 38636 |
| 2023-12-01 | -67.69 | $14.24 | 61800 |
| 2023-11-30 | -69.23 | $14.23 | 41011 |
| 2023-11-29 | -74.63 | $14.18 | 21730 |
| 2023-11-28 | -67.61 | $14.20 | 29200 |
| 2023-11-27 | -38.03 | $14.41 | 28200 |
| 2023-11-24 | -38.03 | $14.41 | 17600 |
| 2023-11-22 | -74.74 | $14.21 | 25600 |
| 2023-11-21 | -86.32 | $14.10 | 22835 |
| 2023-11-20 | -75.76 | $14.17 | 21800 |
| 2023-11-17 | -76.47 | $14.14 | 39800 |
| 2023-11-16 | -62.75 | $14.28 | 18500 |
| 2023-11-15 | -59.80 | $14.31 | 86661 |
| 2023-11-14 | -23.53 | $14.68 | 42200 |
| 2023-11-13 | -52.94 | $14.38 | 17113 |
| 2023-11-10 | -49.02 | $14.42 | 19500 |
| 2023-11-09 | -58.82 | $14.32 | 21142 |
| 2023-11-08 | -45.10 | $14.46 | 20728 |
| 2023-11-07 | -53.92 | $14.37 | 20000 |
| 2023-11-06 | -41.18 | $14.50 | 14844 |
| 2023-11-03 | -34.31 | $14.57 | 29200 |
| 2023-11-02 | -48.04 | $14.43 | 20400 |
| 2023-11-01 | -74.51 | $14.16 | 16200 |
| 2023-10-31 | -78.43 | $14.12 | 18700 |
| 2023-10-30 | -58.18 | $14.28 | 22000 |
| 2023-10-27 | -72.73 | $14.12 | 17221 |
| 2023-10-26 | -40.91 | $14.47 | 22017 |
| 2023-10-25 | -62.04 | $14.23 | 18417 |
| 2023-10-24 | -72.22 | $14.12 | 26200 |
| 2023-10-23 | -80.56 | $14.03 | 22410 |
| 2023-10-20 | -73.98 | $14.14 | 35200 |
| 2023-10-19 | -70.00 | $14.21 | 15400 |
| 2023-10-18 | -59.23 | $14.35 | 23600 |
| 2023-10-17 | -24.62 | $14.80 | 37310 |
| 2023-10-16 | -63.64 | $14.34 | 58600 |
| 2023-10-13 | -79.02 | $14.12 | 21100 |
| 2023-10-12 | -77.62 | $14.14 | 26600 |
| 2023-10-11 | -76.92 | $14.15 | 20024 |
| 2023-10-10 | -63.64 | $14.34 | 20726 |
| 2023-10-09 | -55.24 | $14.46 | 31400 |
| 2023-10-06 | -59.44 | $14.40 | 13914 |
| 2023-10-05 | -62.94 | $14.35 | 42611 |
| 2023-10-04 | -75.52 | $14.17 | 32000 |
| 2023-10-03 | -92.31 | $13.93 | 26429 |
| 2023-10-02 | -88.72 | $14.07 | 28400 |
| 2023-09-29 | -90.83 | $14.26 | 33110 |
| 2023-09-28 | -88.00 | $14.37 | 17321 |
| 2023-09-27 | -81.00 | $14.44 | 23200 |
| 2023-09-26 | -66.00 | $14.59 | 17900 |
| 2023-09-25 | -35.00 | $14.90 | 26800 |
| 2023-09-22 | -29.00 | $14.96 | 15735 |
| 2023-09-21 | -19.00 | $15.06 | 23300 |
| 2023-09-20 | -25.00 | $15.00 | 21200 |
| 2023-09-19 | -19.00 | $15.06 | 28600 |
| 2023-09-18 | -10.64 | $15.09 | 41221 |
| 2023-09-15 | -25.61 | $14.86 | 188104 |
| 2023-09-14 | -57.32 | $14.60 | 20100 |
| 2023-09-13 | -71.95 | $14.48 | 15807 |
| 2023-09-12 | -79.79 | $14.44 | 28108 |
| 2023-09-11 | -96.81 | $14.28 | 23900 |
| 2023-09-08 | -84.44 | $14.43 | 14500 |
| 2023-09-07 | -75.56 | $14.51 | 62035 |
| 2023-09-06 | -67.78 | $14.58 | 23023 |
| 2023-09-05 | -72.22 | $14.54 | 23733 |
| 2023-09-01 | -48.89 | $14.75 | 34200 |
| 2023-08-31 | -64.44 | $14.61 | 29700 |
| 2023-08-30 | -67.78 | $14.58 | 27600 |
| 2023-08-29 | -68.89 | $14.57 | 30714 |
| 2023-08-28 | -61.11 | $14.64 | 20900 |
| 2023-08-25 | -61.11 | $14.64 | 14707 |
| 2023-08-24 | -61.11 | $14.64 | 31300 |
| 2023-08-23 | -75.56 | $14.51 | 23726 |
| 2023-08-22 | -98.82 | $14.35 | 40800 |
| 2023-08-21 | -59.76 | $14.70 | 22333 |
| 2023-08-18 | -47.56 | $14.80 | 33543 |
| 2023-08-17 | -39.02 | $14.87 | 30000 |
| 2023-08-16 | -59.76 | $14.70 | 23700 |
| 2023-08-15 | -32.04 | $14.86 | 48100 |
| 2023-08-14 | -48.54 | $14.69 | 28237 |
| 2023-08-11 | -47.17 | $14.69 | 71100 |
| 2023-08-10 | -46.55 | $14.65 | 25912 |
| 2023-08-09 | -37.07 | $14.76 | 40034 |
| 2023-08-08 | -27.59 | $14.87 | 26421 |
| 2023-08-07 | -21.55 | $14.94 | 27309 |
| 2023-08-04 | -31.03 | $14.83 | 23300 |
| 2023-08-03 | -17.24 | $14.99 | 27829 |
| 2023-08-02 | -27.59 | $14.87 | 38423 |
| 2023-08-01 | -47.41 | $14.64 | 30941 |
| 2023-07-31 | -53.45 | $14.57 | 18021 |
| 2023-07-28 | -25.86 | $14.89 | 22614 |
| 2023-07-27 | -2.83 | $15.06 | 30900 |
| 2023-07-26 | -2.94 | $15.02 | 22427 |
| 2023-07-25 | -8.82 | $14.96 | 20402 |
| 2023-07-24 | -8.16 | $14.93 | 17100 |
| 2023-07-21 | -39.02 | $14.53 | 38229 |
| 2023-07-20 | -34.02 | $14.67 | 17409 |
| 2023-07-19 | -54.87 | $14.54 | 29210 |
| 2023-07-18 | -74.29 | $14.39 | 14200 |
| 2023-07-17 | -78.95 | $14.35 | 26100 |
| 2023-07-14 | -88.16 | $14.21 | 36300 |
| 2023-07-13 | -88.68 | $14.31 | 24323 |
| 2023-07-12 | -85.53 | $14.36 | 18200 |
| 2023-07-11 | -91.82 | $14.26 | 23400 |
| 2023-07-10 | -85.63 | $14.36 | 24200 |
| 2023-07-07 | -79.75 | $14.46 | 57500 |
| 2023-07-06 | -84.66 | $14.38 | 16335 |
| 2023-07-05 | -79.14 | $14.47 | 26540 |
| 2023-07-03 | -76.69 | $14.51 | 15021 |
| 2023-06-30 | -81.60 | $14.43 | 30700 |
| 2023-06-29 | -76.69 | $14.51 | 25300 |
| 2023-06-28 | -90.18 | $14.29 | 22622 |
| 2023-06-27 | -84.67 | $14.49 | 24811 |
| 2023-06-26 | -72.00 | $14.68 | 25200 |
| 2023-06-23 | -75.33 | $14.63 | 125304 |
| 2023-06-22 | -64.67 | $14.79 | 35801 |
| 2023-06-21 | -55.33 | $14.93 | 33800 |
| 2023-06-20 | -40.67 | $15.15 | 33838 |
| 2023-06-16 | -32.00 | $15.28 | 72714 |
| 2023-06-15 | -28.00 | $15.34 | 29800 |
| 2023-06-14 | -22.00 | $15.43 | 61249 |
| 2023-06-13 | -12.00 | $15.58 | 38313 |
| 2023-06-12 | -26.80 | $15.35 | 42400 |
| 2023-06-09 | -9.94 | $15.59 | 45139 |
| 2023-06-08 | -1.10 | $15.74 | 23100 |
| 2023-06-07 | -4.02 | $15.58 | 53149 |
| 2023-06-06 | -8.96 | $15.13 | 33000 |
| 2023-06-05 | -29.63 | $14.67 | 21000 |
| 2023-06-02 | -3.70 | $14.95 | 44907 |
| 2023-06-01 | -37.96 | $14.58 | 27300 |
| 2023-05-31 | -56.48 | $14.38 | 70820 |
| 2023-05-30 | -27.78 | $14.69 | 22300 |
| 2023-05-26 | -33.33 | $14.63 | 12500 |
| 2023-05-25 | -32.41 | $14.64 | 25400 |
| 2023-05-24 | -12.96 | $14.85 | 46400 |
| 2023-05-23 | -15.74 | $14.82 | 37000 |
| 2023-05-22 | -23.77 | $14.84 | 35633 |
| 2023-05-19 | -55.65 | $14.46 | 50311 |
| 2023-05-18 | -26.61 | $14.82 | 35740 |
| 2023-05-17 | -37.10 | $14.69 | 29800 |
| 2023-05-16 | -58.06 | $14.43 | 30200 |
| 2023-05-15 | -58.87 | $14.42 | 31600 |
| 2023-05-12 | -64.52 | $14.35 | 29222 |
| 2023-05-11 | -82.26 | $14.13 | 46600 |
| 2023-05-10 | -83.87 | $14.11 | 43308 |
| 2023-05-09 | -83.33 | $14.23 | 31533 |
| 2023-05-08 | -79.87 | $14.30 | 17100 |
| 2023-05-05 | -67.79 | $14.48 | 24600 |
| 2023-05-04 | -81.21 | $14.28 | 30300 |
| 2023-05-03 | -65.10 | $14.52 | 39717 |
| 2023-05-02 | -83.22 | $14.25 | 32731 |
| 2023-05-01 | -79.19 | $14.31 | 15936 |
| 2023-04-28 | -94.63 | $14.08 | 43800 |
| 2023-04-27 | -63.30 | $14.80 | 18600 |
| 2023-04-26 | -95.15 | $14.51 | 33116 |
| 2023-04-25 | -69.07 | $14.82 | 27700 |
| 2023-04-24 | -79.38 | $14.72 | 16300 |
| 2023-04-21 | -62.62 | $14.82 | 29400 |
| 2023-04-20 | -40.19 | $15.06 | 23144 |
| 2023-04-19 | -67.29 | $14.77 | 19132 |
| 2023-04-18 | -65.42 | $14.79 | 21226 |
| 2023-04-17 | -72.90 | $14.71 | 19946 |
| 2023-04-14 | -79.44 | $14.64 | 28700 |
| 2023-04-13 | -40.87 | $15.02 | 32948 |
| 2023-04-12 | -17.24 | $15.24 | 21100 |
| 2023-04-11 | -13.79 | $15.29 | 28400 |
| 2023-04-10 | -12.86 | $15.26 | 29800 |
| 2023-04-06 | -25.00 | $15.09 | 21500 |
| 2023-04-05 | -29.29 | $15.03 | 26039 |
| 2023-04-04 | -24.29 | $15.10 | 30000 |
| 2023-04-03 | -3.01 | $15.33 | 50700 |
| 2023-03-31 | -10.14 | $15.28 | 74749 |
| 2023-03-30 | -23.40 | $15.12 | 45531 |
| 2023-03-29 | -23.29 | $15.16 | 46300 |
| 2023-03-28 | -24.50 | $15.18 | 48037 |
| 2023-03-27 | -28.48 | $15.12 | 58800 |
| 2023-03-24 | -42.38 | $14.91 | 67800 |
| 2023-03-23 | -68.87 | $14.51 | 40400 |
| 2023-03-22 | -55.63 | $14.71 | 44700 |
| 2023-03-21 | -40.40 | $14.94 | 74231 |
| 2023-03-20 | -40.40 | $14.94 | 50526 |
| 2023-03-17 | -53.64 | $14.74 | 185000 |
| 2023-03-16 | -54.30 | $14.73 | 49800 |
| 2023-03-15 | -74.83 | $14.42 | 52032 |
| 2023-03-14 | -62.99 | $14.75 | 73000 |
| 2023-03-13 | -88.19 | $14.43 | 59200 |
| 2023-03-10 | -90.10 | $14.64 | 38800 |
| 2023-03-09 | -85.48 | $15.02 | 42600 |
| 2023-03-08 | -72.58 | $15.10 | 35887 |
| 2023-03-07 | -51.61 | $15.23 | 45100 |
| 2023-03-06 | -67.74 | $15.13 | 117395 |
| 2023-03-03 | -25.00 | $15.40 | 31406 |
| 2023-03-02 | -30.00 | $15.37 | 30200 |
| 2023-03-01 | -13.33 | $15.47 | 32100 |
| 2023-02-28 | -23.64 | $15.37 | 77902 |
| 2023-02-27 | -14.55 | $15.42 | 26112 |
| 2023-02-24 | -29.09 | $15.34 | 83700 |
| 2023-02-23 | -67.27 | $15.13 | 126642 |
| 2023-02-22 | -92.31 | $15.02 | 41227 |
| 2023-02-21 | -67.31 | $15.15 | 38847 |
| 2023-02-17 | -50.00 | $15.24 | 65600 |
| 2023-02-16 | -35.00 | $15.29 | 36837 |
| 2023-02-15 | -60.00 | $15.14 | 60100 |
| 2023-02-14 | -60.00 | $15.14 | 22300 |
| 2023-02-13 | -45.00 | $15.23 | 35327 |
| 2023-02-10 | -54.17 | $15.11 | 21600 |
| 2023-02-09 | -30.00 | $15.26 | 23400 |
| 2023-02-08 | -17.39 | $15.30 | 24800 |
| 2023-02-07 | -11.63 | $15.35 | 21100 |
| 2023-02-06 | -3.10 | $15.46 | 21500 |
| 2023-02-03 | -8.53 | $15.39 | 24600 |
| 2023-02-02 | -9.24 | $15.29 | 27127 |
| 2023-02-01 | -15.13 | $15.22 | 58937 |
| 2023-01-31 | -12.82 | $15.18 | 27500 |
| 2023-01-30 | -13.68 | $15.17 | 26100 |
| 2023-01-27 | -18.80 | $15.11 | 28700 |
| 2023-01-26 | -15.38 | $15.15 | 17809 |
| 2023-01-25 | -13.68 | $15.17 | 27421 |
| 2023-01-24 | -11.97 | $15.19 | 28302 |
| 2023-01-23 | -12.30 | $15.15 | 24400 |
| 2023-01-20 | -5.97 | $15.22 | 31501 |
| 2023-01-19 | -9.38 | $15.15 | 16800 |
| 2023-01-18 | -5.81 | $15.16 | 21837 |
| 2023-01-17 | -10.11 | $15.07 | 30500 |
| 2023-01-13 | -2.25 | $15.21 | 26543 |
| 2023-01-12 | -7.55 | $14.94 | 17740 |
| 2023-01-11 | -10.27 | $14.78 | 41038 |
| 2023-01-10 | -28.77 | $14.51 | 24100 |
| 2023-01-09 | -39.04 | $14.36 | 31000 |
| 2023-01-06 | 0.00 | $14.91 | 30900 |
| 2023-01-05 | -36.36 | $14.38 | 20708 |
| 2023-01-04 | -39.62 | $14.43 | 28600 |
| 2023-01-03 | -42.77 | $14.38 | 40017 |
| 2022-12-30 | -54.09 | $14.20 | 26331 |
| 2022-12-29 | -36.48 | $14.48 | 27315 |
| 2022-12-28 | -39.62 | $14.43 | 35830 |
| 2022-12-27 | -44.03 | $14.36 | 27730 |
| 2022-12-23 | -49.44 | $14.37 | 29927 |
| 2022-12-22 | -60.43 | $14.21 | 37100 |
| 2022-12-21 | -55.62 | $14.30 | 34902 |
| 2022-12-20 | -75.00 | $13.94 | 31409 |
| 2022-12-19 | -75.92 | $13.93 | 33600 |
| 2022-12-16 | -76.00 | $13.95 | 143427 |
| 2022-12-15 | -97.88 | $13.62 | 53412 |
| 2022-12-14 | -94.08 | $14.09 | 55800 |
| 2022-12-13 | -91.85 | $14.28 | 95003 |
| 2022-12-12 | -91.85 | $14.28 | 65117 |
| 2022-12-09 | -97.52 | $14.34 | 33900 |
| 2022-12-08 | -90.52 | $14.54 | 25447 |
| 2022-12-07 | -100.00 | $14.43 | 41800 |
| 2022-12-06 | -59.46 | $14.97 | 126636 |
| 2022-12-05 | -72.97 | $14.82 | 69500 |
| 2022-12-02 | -79.28 | $14.75 | 46640 |
| 2022-12-01 | -78.70 | $14.78 | 36834 |
| 2022-11-30 | -66.09 | $14.87 | 149103 |
| 2022-11-29 | -60.87 | $14.93 | 29200 |
| 2022-11-28 | -56.67 | $14.95 | 37500 |
| 2022-11-25 | -32.50 | $15.24 | 9800 |
| 2022-11-23 | -33.81 | $15.16 | 19300 |
| 2022-11-22 | -29.50 | $15.22 | 45500 |
| 2022-11-21 | -20.14 | $15.35 | 45000 |
| 2022-11-18 | -28.06 | $15.24 | 53300 |
| 2022-11-17 | -23.78 | $15.29 | 51900 |
| 2022-11-16 | -18.40 | $15.33 | 52700 |
| 2022-11-15 | -19.02 | $15.32 | 56114 |
| 2022-11-14 | -30.67 | $15.13 | 103300 |
| 2022-11-11 | -21.47 | $15.28 | 41300 |
| 2022-11-10 | -11.66 | $15.44 | 59400 |
| 2022-11-09 | -13.54 | $15.32 | 71100 |
| 2022-11-08 | -7.42 | $15.46 | 55100 |
| 2022-11-07 | -5.15 | $15.51 | 77127 |
| 2022-11-04 | 0.00 | $15.00 | 53100 |
| 2022-11-03 | -5.98 | $14.83 | 28800 |
| 2022-11-02 | -17.93 | $14.61 | 63739 |
| 2022-11-01 | -12.50 | $14.71 | 49800 |
| 2022-10-31 | -16.30 | $14.64 | 47400 |
| 2022-10-28 | -11.64 | $14.72 | 49508 |
| 2022-10-27 | -28.57 | $14.40 | 56809 |
| 2022-10-26 | -6.35 | $14.82 | 46126 |
| 2022-10-25 | -5.29 | $14.84 | 45109 |
| 2022-10-24 | -5.43 | $14.79 | 61000 |
| 2022-10-21 | -1.27 | $14.61 | 66341 |
| 2022-10-20 | -29.68 | $14.14 | 37300 |
| 2022-10-19 | -15.48 | $14.36 | 40800 |
| 2022-10-18 | -14.84 | $14.37 | 39241 |
| 2022-10-17 | -5.59 | $14.40 | 40000 |
| 2022-10-14 | -22.15 | $14.21 | 40200 |
| 2022-10-13 | -22.82 | $14.20 | 57500 |
| 2022-10-12 | -59.73 | $13.65 | 56540 |
| 2022-10-11 | -63.16 | $13.61 | 56521 |
| 2022-10-10 | -81.58 | $13.33 | 33110 |
| 2022-10-07 | -94.48 | $13.15 | 34406 |
| 2022-10-06 | -77.90 | $13.45 | 60829 |
| 2022-10-05 | -70.17 | $13.59 | 42300 |
| 2022-10-04 | -59.67 | $13.78 | 46738 |
| 2022-10-03 | -75.14 | $13.50 | 86900 |
| 2022-09-30 | -98.56 | $13.49 | 101900 |
| 2022-09-29 | -81.75 | $13.83 | 44911 |
| 2022-09-28 | -88.10 | $13.75 | 56930 |
| 2022-09-27 | -88.89 | $13.74 | 59600 |
| 2022-09-26 | -90.55 | $13.75 | 77041 |
| 2022-09-23 | -96.15 | $13.85 | 85000 |
| 2022-09-22 | -91.60 | $14.01 | 77527 |
| 2022-09-21 | -97.98 | $14.13 | 119000 |
| 2022-09-20 | -87.29 | $14.28 | 75911 |
| 2022-09-19 | -70.00 | $14.52 | 54833 |
| 2022-09-16 | -91.22 | $14.26 | 101937 |
| 2022-09-15 | -93.79 | $14.25 | 61020 |
| 2022-09-14 | -77.24 | $14.49 | 149700 |
| 2022-09-13 | -89.66 | $14.31 | 89200 |
| 2022-09-12 | -71.72 | $14.57 | 72141 |
| 2022-09-09 | -66.90 | $14.64 | 57800 |
| 2022-09-08 | -74.48 | $14.53 | 53100 |
| 2022-09-07 | -68.97 | $14.61 | 76200 |
| 2022-09-06 | -90.34 | $14.30 | 99699 |
| 2022-09-02 | -93.80 | $14.40 | 58333 |
| 2022-09-01 | -91.85 | $14.37 | 107305 |
| 2022-08-31 | -80.74 | $14.52 | 93200 |
| 2022-08-30 | -75.56 | $14.59 | 60400 |
| 2022-08-29 | -58.50 | $14.75 | 61400 |
| 2022-08-26 | -41.57 | $14.92 | 70100 |
| 2022-08-25 | -34.34 | $15.04 | 58000 |
| 2022-08-24 | -50.74 | $14.95 | 60600 |
| 2022-08-23 | -57.32 | $14.97 | 54000 |
| 2022-08-22 | -46.44 | $15.23 | 63700 |
| 2022-08-19 | -34.73 | $15.51 | 78700 |
| 2022-08-18 | -40.41 | $15.41 | 73238 |
| 2022-08-17 | -36.03 | $15.53 | 79100 |
| 2022-08-16 | -50.70 | $15.36 | 68635 |
| 2022-08-15 | -53.15 | $15.29 | 104500 |
| 2022-08-12 | -59.79 | $15.10 | 119739 |
| 2022-08-11 | -70.63 | $14.79 | 86100 |
| 2022-08-10 | -72.38 | $14.74 | 82300 |
| 2022-08-09 | -73.01 | $14.73 | 110800 |
| 2022-08-08 | -77.74 | $14.60 | 121348 |
| 2022-08-05 | -82.49 | $14.47 | 115800 |
| 2022-08-04 | -86.20 | $14.36 | 160148 |
| 2022-08-03 | -83.95 | $14.43 | 155746 |
| 2022-08-02 | -83.28 | $14.45 | 202635 |
| 2022-08-01 | -90.88 | $14.23 | 232022 |
| 2022-07-29 | -99.66 | $14.16 | 134121 |
| 2022-07-28 | -96.12 | $14.65 | 307110 |
| 2022-07-27 | -69.23 | $16.32 | 129900 |
| 2022-07-26 | -84.62 | $16.14 | 175441 |
| 2022-07-25 | -87.18 | $16.11 | 153600 |
| 2022-07-22 | -91.45 | $16.06 | 129600 |
| 2022-07-21 | -60.68 | $16.42 | 92900 |
| 2022-07-20 | -77.78 | $16.22 | 102800 |
| 2022-07-19 | -58.68 | $16.42 | 100400 |
| 2022-07-18 | -86.78 | $16.08 | 68402 |
| 2022-07-15 | -79.53 | $16.12 | 98743 |
| 2022-07-14 | -75.59 | $16.17 | 115200 |
| 2022-07-13 | -46.46 | $16.54 | 81900 |
| 2022-07-12 | -40.16 | $16.62 | 91902 |
| 2022-07-11 | -16.54 | $16.92 | 118323 |
| 2022-07-08 | -29.13 | $16.76 | 123500 |
| 2022-07-07 | -40.94 | $16.61 | 123133 |
| 2022-07-06 | -24.41 | $16.82 | 113317 |
| 2022-07-05 | -20.47 | $16.87 | 106600 |
| 2022-07-01 | -0.79 | $17.12 | 119200 |
| 2022-06-30 | 0.00 | $17.05 | 125800 |
| 2022-06-29 | -16.52 | $16.82 | 101400 |
| 2022-06-28 | -19.83 | $16.78 | 151204 |
| 2022-06-27 | -50.42 | $16.41 | 358900 |
| 2022-06-24 | -8.89 | $16.89 | 302800 |
| 2022-06-23 | -28.26 | $16.24 | 157600 |
| 2022-06-22 | -38.30 | $16.14 | 58000 |
| 2022-06-21 | -39.00 | $16.11 | 145500 |
| 2022-06-17 | -54.90 | $15.94 | 107600 |
| 2022-06-16 | -59.22 | $15.89 | 109543 |
| 2022-06-15 | -25.24 | $16.24 | 137300 |
| 2022-06-14 | -23.42 | $16.24 | 132000 |
| 2022-06-13 | -31.08 | $16.04 | 104604 |
| 2022-06-10 | -24.55 | $16.09 | 97600 |
| 2022-06-09 | -7.19 | $16.38 | 100262 |
| 2022-06-08 | -19.21 | $16.11 | 73794 |
| 2022-06-07 | -2.46 | $16.45 | 88900 |
| 2022-06-06 | -1.45 | $16.47 | 170200 |
| 2022-06-03 | -7.94 | $16.17 | 85214 |
| 2022-06-02 | -11.26 | $16.08 | 98000 |
| 2022-06-01 | -2.60 | $16.27 | 151608 |
| 2022-05-31 | -1.51 | $16.18 | 152000 |
| 2022-05-27 | -2.80 | $15.99 | 173600 |
| 2022-05-26 | -0.38 | $15.93 | 40900 |
| 2022-05-25 | -9.77 | $15.68 | 83716 |
| 2022-05-24 | -1.50 | $15.90 | 112702 |
| 2022-05-23 | -4.03 | $15.66 | 61500 |
| 2022-05-20 | -4.86 | $15.63 | 89235 |
| 2022-05-19 | -9.72 | $15.51 | 114226 |
| 2022-05-18 | -5.02 | $15.55 | 59730 |
| 2022-05-17 | -3.77 | $15.58 | 69733 |
| 2022-05-16 | -1.79 | $15.39 | 101407 |
| 2022-05-13 | -8.37 | $15.03 | 63900 |
| 2022-05-12 | -2.96 | $15.14 | 65900 |
| 2022-05-11 | -2.12 | $15.02 | 88746 |
| 2022-05-10 | -7.88 | $14.69 | 61500 |
| 2022-05-09 | -6.96 | $14.64 | 90200 |
| 2022-05-06 | 0.00 | $14.53 | 69318 |
| 2022-05-05 | 0.00 | $14.27 | 46605 |
| 2022-05-04 | -14.15 | $14.08 | 27530 |
| 2022-05-03 | -49.06 | $13.71 | 46705 |
| 2022-05-02 | -52.83 | $13.67 | 96811 |
| 2022-04-29 | -66.04 | $13.53 | 96000 |
| 2022-04-28 | -32.08 | $13.89 | 43600 |
| 2022-04-27 | -22.41 | $13.62 | 37900 |
| 2022-04-26 | -43.84 | $13.58 | 51400 |
| 2022-04-25 | -36.99 | $13.63 | 48706 |
| 2022-04-22 | -41.10 | $13.60 | 38303 |
| 2022-04-21 | -51.32 | $13.51 | 39800 |
| 2022-04-20 | -46.91 | $13.52 | 26400 |
| 2022-04-19 | -75.31 | $13.29 | 210722 |
| 2022-04-18 | -81.48 | $13.24 | 29800 |
| 2022-04-14 | -76.54 | $13.28 | 27200 |
| 2022-04-13 | -74.07 | $13.30 | 27400 |
| 2022-04-12 | -71.60 | $13.32 | 33200 |
| 2022-04-11 | -58.02 | $13.43 | 31443 |
| 2022-04-08 | -74.07 | $13.30 | 31600 |
| 2022-04-07 | -64.20 | $13.38 | 28536 |
| 2022-04-06 | -61.73 | $13.40 | 39500 |
| 2022-04-05 | -72.84 | $13.31 | 45247 |
| 2022-04-04 | -62.96 | $13.39 | 43602 |
| 2022-04-01 | -46.43 | $13.54 | 142747 |
| 2022-03-31 | -61.90 | $13.41 | 39400 |
| 2022-03-30 | -51.19 | $13.50 | 32804 |
| 2022-03-29 | -29.76 | $13.68 | 49500 |
| 2022-03-28 | -35.71 | $13.63 | 27427 |
| 2022-03-25 | -42.86 | $13.57 | 93900 |
| 2022-03-24 | -86.60 | $13.22 | 124620 |
| 2022-03-23 | -95.88 | $13.13 | 131308 |
| 2022-03-22 | -64.84 | $13.47 | 65200 |
| 2022-03-21 | -64.15 | $13.53 | 50504 |
| 2022-03-18 | -72.88 | $13.47 | 117300 |
| 2022-03-17 | -71.97 | $13.59 | 82010 |
| 2022-03-16 | -71.43 | $13.61 | 47326 |
| 2022-03-15 | -77.02 | $13.52 | 41807 |
| 2022-03-14 | -72.67 | $13.59 | 29100 |
| 2022-03-11 | -85.09 | $13.39 | 70100 |
| 2022-03-10 | -78.26 | $13.50 | 57912 |
| 2022-03-09 | -74.53 | $13.56 | 37428 |
| 2022-03-08 | -79.50 | $13.48 | 137442 |
| 2022-03-07 | -60.87 | $13.78 | 91900 |
| 2022-03-04 | -75.16 | $13.55 | 47000 |
| 2022-03-03 | -58.39 | $13.82 | 35600 |
| 2022-03-02 | -61.49 | $13.77 | 51800 |
| 2022-03-01 | -86.34 | $13.37 | 58800 |
| 2022-02-28 | -68.32 | $13.66 | 48513 |
| 2022-02-25 | -50.93 | $13.94 | 68741 |
| 2022-02-24 | -81.99 | $13.44 | 64430 |
| 2022-02-23 | -99.21 | $13.50 | 63718 |
| 2022-02-22 | -82.35 | $13.78 | 53400 |
| 2022-02-18 | -43.70 | $14.24 | 103431 |
| 2022-02-17 | -17.65 | $14.55 | 39644 |
| 2022-02-16 | -9.24 | $14.65 | 44825 |
| 2022-02-15 | -21.37 | $14.49 | 54000 |
| 2022-02-14 | -50.43 | $14.15 | 44515 |
| 2022-02-11 | -77.78 | $13.83 | 26546 |
| 2022-02-10 | -72.50 | $13.90 | 39837 |
| 2022-02-09 | -65.83 | $13.98 | 26600 |
| 2022-02-08 | -51.67 | $14.15 | 36900 |
| 2022-02-07 | -70.99 | $14.04 | 15700 |
| 2022-02-04 | -68.52 | $14.08 | 46730 |
| 2022-02-03 | -70.37 | $14.05 | 19940 |
| 2022-02-02 | -65.43 | $14.13 | 27800 |
| 2022-02-01 | -72.84 | $14.01 | 43100 |
| 2022-01-31 | -51.85 | $14.35 | 53200 |
| 2022-01-28 | -51.23 | $14.36 | 44800 |
| 2022-01-27 | -57.41 | $14.26 | 30728 |
| 2022-01-26 | -75.44 | $14.33 | 30500 |
| 2022-01-25 | -70.18 | $14.39 | 31448 |
| 2022-01-24 | -43.22 | $14.68 | 37300 |
| 2022-01-21 | -71.19 | $14.35 | 46600 |
| 2022-01-20 | -84.75 | $14.19 | 58516 |
| 2022-01-19 | -79.66 | $14.25 | 21300 |
| 2022-01-18 | -54.90 | $14.35 | 23711 |
| 2022-01-14 | -36.60 | $14.63 | 33823 |
| 2022-01-13 | -41.83 | $14.55 | 13117 |
| 2022-01-12 | -41.18 | $14.56 | 33228 |
| 2022-01-11 | -38.56 | $14.60 | 23000 |
| 2022-01-10 | -32.03 | $14.70 | 29200 |
| 2022-01-07 | -6.78 | $14.76 | 36923 |
| 2022-01-06 | -9.30 | $14.44 | 72600 |
| 2022-01-05 | -30.23 | $14.26 | 22200 |
| 2022-01-04 | -31.40 | $14.25 | 23141 |
| 2022-01-03 | -23.26 | $14.32 | 26200 |
| 2021-12-31 | -26.74 | $14.29 | 18800 |
| 2021-12-30 | -41.84 | $14.11 | 18406 |
| 2021-12-29 | -27.72 | $14.24 | 27100 |
| 2021-12-28 | -31.68 | $14.20 | 30602 |
| 2021-12-27 | -30.69 | $14.21 | 49048 |
| 2021-12-23 | -27.72 | $14.24 | 35900 |
| 2021-12-22 | -18.81 | $14.33 | 44720 |
| 2021-12-21 | -33.66 | $14.18 | 26900 |
| 2021-12-20 | -40.59 | $14.11 | 77500 |
| 2021-12-17 | -52.48 | $13.99 | 63400 |
| 2021-12-16 | -15.84 | $14.36 | 50835 |
| 2021-12-15 | -12.87 | $14.39 | 41639 |
| 2021-12-14 | -24.42 | $14.16 | 77349 |
| 2021-12-13 | -41.84 | $14.08 | 28300 |
| 2021-12-10 | -31.63 | $14.18 | 28444 |
| 2021-12-09 | -37.14 | $14.17 | 34200 |
| 2021-12-08 | -37.14 | $14.17 | 30200 |
| 2021-12-07 | -47.62 | $14.06 | 47132 |
| 2021-12-06 | -60.95 | $13.92 | 26700 |
| 2021-12-03 | -76.15 | $13.77 | 23210 |
| 2021-12-02 | -56.88 | $13.98 | 32809 |
| 2021-12-01 | -98.17 | $13.53 | 60400 |
| 2021-11-30 | -100.00 | $13.60 | 74400 |
| 2021-11-29 | -89.33 | $13.93 | 58100 |
| 2021-11-26 | -90.00 | $13.97 | 40237 |
| 2021-11-24 | -63.51 | $14.28 | 17500 |
| 2021-11-23 | -76.29 | $14.24 | 34108 |
| 2021-11-22 | -85.32 | $14.17 | 81500 |
| 2021-11-19 | -88.07 | $14.14 | 29827 |
| 2021-11-18 | -83.49 | $14.19 | 34338 |
| 2021-11-17 | -100.00 | $14.02 | 29620 |
| 2021-11-16 | -82.86 | $14.23 | 39626 |
| 2021-11-15 | -71.43 | $14.35 | 38935 |
| 2021-11-12 | -72.38 | $14.34 | 8622 |
| 2021-11-11 | -75.24 | $14.31 | 17100 |
| 2021-11-10 | -58.10 | $14.49 | 16939 |
| 2021-11-09 | -72.38 | $14.34 | 18300 |
| 2021-11-08 | -61.90 | $14.45 | 19400 |
| 2021-11-05 | -53.33 | $14.54 | 45900 |
| 2021-11-04 | -84.76 | $14.21 | 23900 |
| 2021-11-03 | -66.67 | $14.40 | 24200 |
| 2021-11-02 | -92.38 | $14.13 | 29900 |
| 2021-11-01 | -62.86 | $14.44 | 55100 |
| 2021-10-29 | -83.33 | $14.25 | 50048 |
| 2021-10-28 | -100.00 | $14.26 | 57914 |
| 2021-10-27 | -74.29 | $14.58 | 24237 |
| 2021-10-26 | -22.86 | $14.94 | 42446 |
| 2021-10-25 | -33.80 | $14.84 | 59933 |
| 2021-10-22 | -26.76 | $14.89 | 50102 |
| 2021-10-21 | -51.32 | $14.69 | 31800 |
| 2021-10-20 | -59.74 | $14.62 | 36200 |
| 2021-10-19 | -47.96 | $14.61 | 30200 |
| 2021-10-18 | -46.36 | $14.57 | 27704 |
| 2021-10-15 | -28.45 | $14.75 | 37802 |
| 2021-10-14 | -29.31 | $14.74 | 29300 |
| 2021-10-13 | -31.03 | $14.72 | 9145 |
| 2021-10-12 | -24.14 | $14.80 | 25900 |
| 2021-10-11 | -24.14 | $14.80 | 13600 |
| 2021-10-08 | -5.04 | $15.05 | 23300 |
| 2021-10-07 | -26.02 | $14.83 | 26320 |
| 2021-10-06 | -39.84 | $14.69 | 29413 |
| 2021-10-05 | -42.19 | $14.66 | 21712 |
| 2021-10-04 | -39.06 | $14.70 | 31800 |
| 2021-10-01 | -48.09 | $14.60 | 43928 |
| 2021-09-30 | -56.49 | $14.49 | 38900 |
| 2021-09-29 | -49.65 | $14.63 | 25700 |
| 2021-09-28 | -60.28 | $14.48 | 42800 |
| 2021-09-27 | -63.33 | $14.47 | 36525 |
| 2021-09-24 | -65.36 | $14.45 | 26800 |
| 2021-09-23 | -69.28 | $14.39 | 39440 |
| 2021-09-22 | -79.09 | $14.24 | 46111 |
| 2021-09-21 | -92.16 | $14.04 | 54832 |
| 2021-09-20 | -88.24 | $14.10 | 46135 |
| 2021-09-17 | -96.10 | $14.07 | 216000 |
| 2021-09-16 | -88.89 | $14.43 | 35330 |
| 2021-09-15 | -88.73 | $14.45 | 50900 |
| 2021-09-14 | -95.90 | $14.56 | 60141 |
| 2021-09-13 | -95.70 | $14.90 | 21123 |
| 2021-09-10 | -93.55 | $14.92 | 26900 |
| 2021-09-09 | -93.55 | $14.92 | 41235 |
| 2021-09-08 | -78.49 | $15.06 | 24700 |
| 2021-09-07 | -95.51 | $14.94 | 29528 |
| 2021-09-03 | -73.86 | $15.14 | 21619 |
| 2021-09-02 | -84.09 | $15.05 | 32638 |
| 2021-09-01 | -72.73 | $15.15 | 61440 |
| 2021-08-31 | -94.81 | $15.06 | 24901 |
| 2021-08-30 | -89.61 | $15.10 | 37942 |
| 2021-08-27 | -44.16 | $15.45 | 27427 |
| 2021-08-26 | -94.81 | $15.06 | 26400 |
| 2021-08-25 | -84.42 | $15.14 | 19400 |
| 2021-08-24 | -81.82 | $15.16 | 25316 |
| 2021-08-23 | -85.51 | $15.20 | 21700 |
| 2021-08-20 | -62.32 | $15.36 | 26200 |
| 2021-08-19 | -71.01 | $15.30 | 22219 |
| 2021-08-18 | -52.17 | $15.43 | 24900 |
| 2021-08-17 | -13.04 | $15.70 | 26748 |
| 2021-08-16 | -36.23 | $15.54 | 56604 |
| 2021-08-13 | -32.81 | $15.53 | 20800 |
| 2021-08-12 | -30.77 | $15.55 | 39124 |
| 2021-08-11 | -64.62 | $15.33 | 29403 |
| 2021-08-10 | -83.08 | $15.21 | 24300 |
| 2021-08-09 | -54.41 | $15.38 | 23900 |
| 2021-08-06 | -41.58 | $15.33 | 15000 |
| 2021-08-05 | -34.71 | $15.33 | 20612 |
| 2021-08-04 | -32.09 | $15.32 | 22900 |
| 2021-08-03 | -32.84 | $15.31 | 26922 |
| 2021-08-02 | -32.84 | $15.31 | 54939 |
| 2021-07-30 | -20.90 | $15.47 | 50142 |
| 2021-07-29 | -27.61 | $15.38 | 43715 |
| 2021-07-28 | -18.66 | $15.50 | 37121 |
| 2021-07-27 | -48.51 | $15.10 | 27247 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.60
2026-07-24
Close Price
$18.76
Vol: 107100Average Directional Index - Detailed Analysis
Minimum
6.75
Average
18.97
Maximum
55.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.60 | $18.76 | 107100 |
| 2026-07-23 | 16.38 | $18.44 | 119826 |
| 2026-07-22 | 16.57 | $18.17 | 75723 |
| 2026-07-21 | 16.90 | $18.57 | 71838 |
| 2026-07-20 | 17.70 | $18.61 | 54707 |
| 2026-07-17 | 18.40 | $18.71 | 76000 |
| 2026-07-16 | 19.14 | $18.62 | 81600 |
| 2026-07-15 | 19.90 | $18.02 | 145401 |
| 2026-07-14 | 20.64 | $18.76 | 200900 |
| 2026-07-13 | 21.10 | $19.14 | 155811 |
| 2026-07-10 | 21.38 | $18.87 | 130100 |
| 2026-07-09 | 21.69 | $18.88 | 198911 |
| 2026-07-08 | 21.78 | $18.99 | 163045 |
| 2026-07-07 | 21.05 | $19.24 | 92400 |
| 2026-07-06 | 19.93 | $19.07 | 97700 |
| 2026-07-02 | 18.74 | $19.29 | 107105 |
| 2026-07-01 | 17.23 | $19.24 | 120147 |
| 2026-06-30 | 15.81 | $18.86 | 116730 |
| 2026-06-29 | 14.70 | $18.83 | 156206 |
| 2026-06-26 | 13.53 | $18.71 | 819916 |
| 2026-06-25 | 12.31 | $18.05 | 165428 |
| 2026-06-24 | 11.81 | $18.27 | 141300 |
| 2026-06-23 | 11.22 | $18.11 | 283000 |
| 2026-06-22 | 11.14 | $17.50 | 143300 |
| 2026-06-18 | 11.59 | $17.49 | 208000 |
| 2026-06-17 | 12.15 | $17.53 | 135626 |
| 2026-06-16 | 12.45 | $17.46 | 94500 |
| 2026-06-15 | 12.77 | $17.34 | 80212 |
| 2026-06-12 | 13.10 | $17.61 | 92700 |
| 2026-06-11 | 13.73 | $17.47 | 133131 |
| 2026-06-10 | 14.41 | $17.48 | 116900 |
| 2026-06-09 | 15.13 | $17.11 | 79337 |
| 2026-06-08 | 15.48 | $17.08 | 87133 |
| 2026-06-05 | 15.61 | $17.24 | 97100 |
| 2026-06-04 | 15.75 | $16.72 | 95500 |
| 2026-06-03 | 15.11 | $16.54 | 176618 |
| 2026-06-02 | 14.37 | $16.98 | 119026 |
| 2026-06-01 | 14.02 | $16.92 | 185005 |
| 2026-05-29 | 13.54 | $16.97 | 162800 |
| 2026-05-28 | 13.56 | $17.07 | 137500 |
| 2026-05-27 | 13.48 | $17.06 | 112108 |
| 2026-05-26 | 13.52 | $17.36 | 144600 |
| 2026-05-22 | 13.92 | $17.34 | 87246 |
| 2026-05-21 | 14.47 | $17.56 | 110500 |
| 2026-05-20 | 14.99 | $17.44 | 79900 |
| 2026-05-19 | 15.41 | $17.40 | 103600 |
| 2026-05-18 | 16.13 | $17.33 | 109600 |
| 2026-05-15 | 16.86 | $17.08 | 162631 |
| 2026-05-14 | 17.49 | $17.18 | 98510 |
| 2026-05-13 | 18.00 | $17.01 | 134800 |
| 2026-05-12 | 18.23 | $16.92 | 124823 |
| 2026-05-11 | 18.68 | $17.14 | 120300 |
| 2026-05-08 | 19.37 | $17.21 | 104700 |
| 2026-05-07 | 20.00 | $17.22 | 193400 |
| 2026-05-06 | 20.66 | $16.58 | 102800 |
| 2026-05-05 | 20.39 | $16.53 | 114348 |
| 2026-05-04 | 19.85 | $16.32 | 143400 |
| 2026-05-01 | 19.28 | $16.41 | 179700 |
| 2026-04-30 | 18.87 | $16.82 | 179700 |
| 2026-04-29 | 18.59 | $17.63 | 96539 |
| 2026-04-28 | 19.18 | $18.00 | 117000 |
| 2026-04-27 | 19.41 | $17.74 | 71500 |
| 2026-04-24 | 19.84 | $17.73 | 78311 |
| 2026-04-23 | 20.32 | $17.74 | 54700 |
| 2026-04-22 | 21.02 | $17.40 | 73144 |
| 2026-04-21 | 22.08 | $17.52 | 81400 |
| 2026-04-20 | 22.98 | $17.65 | 88723 |
| 2026-04-17 | 23.61 | $17.85 | 108000 |
| 2026-04-16 | 24.37 | $17.28 | 67623 |
| 2026-04-15 | 25.05 | $17.20 | 100600 |
| 2026-04-14 | 25.67 | $17.15 | 115447 |
| 2026-04-13 | 26.33 | $17.30 | 101525 |
| 2026-04-10 | 27.10 | $17.30 | 94600 |
| 2026-04-09 | 27.99 | $17.53 | 93900 |
| 2026-04-08 | 29.10 | $17.45 | 130900 |
| 2026-04-07 | 29.91 | $17.12 | 122205 |
| 2026-04-06 | 30.33 | $17.24 | 87100 |
| 2026-04-02 | 30.80 | $17.26 | 82300 |
| 2026-04-01 | 31.31 | $16.98 | 111600 |
| 2026-03-31 | 31.90 | $17.18 | 139219 |
| 2026-03-30 | 32.27 | $17.14 | 97200 |
| 2026-03-27 | 32.48 | $16.83 | 66100 |
| 2026-03-26 | 32.60 | $17.16 | 116500 |
| 2026-03-25 | 32.82 | $17.02 | 81701 |
| 2026-03-24 | 33.14 | $17.25 | 130230 |
| 2026-03-23 | 33.65 | $17.21 | 105547 |
| 2026-03-20 | 34.01 | $16.87 | 257700 |
| 2026-03-19 | 34.28 | $16.89 | 116279 |
| 2026-03-18 | 34.13 | $16.85 | 129500 |
| 2026-03-17 | 34.05 | $17.31 | 201900 |
| 2026-03-16 | 34.15 | $16.98 | 365602 |
| 2026-03-13 | 33.96 | $16.97 | 124700 |
| 2026-03-12 | 33.21 | $16.75 | 100700 |
| 2026-03-11 | 32.17 | $16.69 | 117506 |
| 2026-03-10 | 31.21 | $16.94 | 107900 |
| 2026-03-09 | 30.36 | $16.99 | 169230 |
| 2026-03-06 | 29.46 | $17.52 | 94411 |
| 2026-03-05 | 28.62 | $17.59 | 100438 |
| 2026-03-04 | 28.00 | $17.79 | 83600 |
| 2026-03-03 | 27.55 | $17.74 | 101926 |
| 2026-03-02 | 26.88 | $17.69 | 84429 |
| 2026-02-27 | 26.25 | $17.62 | 107600 |
| 2026-02-26 | 25.39 | $17.70 | 117410 |
| 2026-02-25 | 24.62 | $17.69 | 85600 |
| 2026-02-24 | 23.65 | $17.44 | 174300 |
| 2026-02-23 | 22.23 | $17.04 | 192900 |
| 2026-02-20 | 20.80 | $17.39 | 251500 |
| 2026-02-19 | 19.38 | $17.56 | 197600 |
| 2026-02-18 | 17.89 | $18.61 | 98500 |
| 2026-02-17 | 17.87 | $18.94 | 133006 |
| 2026-02-13 | 18.15 | $18.70 | 120600 |
| 2026-02-12 | 17.77 | $18.67 | 122100 |
| 2026-02-11 | 17.56 | $18.66 | 65116 |
| 2026-02-10 | 17.18 | $18.75 | 78712 |
| 2026-02-09 | 17.02 | $18.68 | 171500 |
| 2026-02-06 | 16.86 | $18.98 | 124562 |
| 2026-02-05 | 17.30 | $19.16 | 105345 |
| 2026-02-04 | 17.51 | $18.93 | 84806 |
| 2026-02-03 | 18.08 | $18.80 | 119328 |
| 2026-02-02 | 18.62 | $18.94 | 177347 |
| 2026-01-30 | 19.11 | $18.67 | 146826 |
| 2026-01-29 | 18.80 | $18.45 | 86446 |
| 2026-01-28 | 17.99 | $18.16 | 80900 |
| 2026-01-27 | 16.91 | $18.17 | 97209 |
| 2026-01-26 | 15.81 | $18.51 | 113800 |
| 2026-01-23 | 14.82 | $18.31 | 75320 |
| 2026-01-22 | 13.81 | $18.83 | 152400 |
| 2026-01-21 | 12.94 | $18.57 | 130900 |
| 2026-01-20 | 12.13 | $19.05 | 164821 |
| 2026-01-16 | 11.86 | $19.45 | 94400 |
| 2026-01-15 | 12.06 | $19.58 | 119417 |
| 2026-01-14 | 12.35 | $19.47 | 110500 |
| 2026-01-13 | 12.65 | $19.29 | 100749 |
| 2026-01-12 | 12.97 | $19.85 | 89100 |
| 2026-01-09 | 13.02 | $19.79 | 123900 |
| 2026-01-08 | 13.62 | $20.20 | 112249 |
| 2026-01-07 | 14.25 | $19.78 | 129400 |
| 2026-01-06 | 14.29 | $19.63 | 158588 |
| 2026-01-05 | 14.24 | $19.38 | 96944 |
| 2026-01-02 | 14.52 | $19.43 | 84405 |
| 2025-12-31 | 14.87 | $19.98 | 67721 |
| 2025-12-30 | 15.15 | $20.05 | 65900 |
| 2025-12-29 | 15.57 | $20.16 | 117408 |
| 2025-12-26 | 15.99 | $20.12 | 73100 |
| 2025-12-24 | 16.19 | $20.24 | 36809 |
| 2025-12-23 | 16.11 | $20.15 | 87500 |
| 2025-12-22 | 16.03 | $20.25 | 117500 |
| 2025-12-19 | 15.85 | $20.53 | 150200 |
| 2025-12-18 | 15.07 | $20.95 | 86507 |
| 2025-12-17 | 14.15 | $20.71 | 77501 |
| 2025-12-16 | 13.50 | $20.63 | 102100 |
| 2025-12-15 | 12.81 | $20.55 | 124033 |
| 2025-12-12 | 12.31 | $20.36 | 161300 |
| 2025-12-11 | 12.00 | $20.24 | 120630 |
| 2025-12-10 | 11.67 | $20.09 | 194804 |
| 2025-12-09 | 11.59 | $19.85 | 113100 |
| 2025-12-08 | 11.98 | $19.52 | 113621 |
| 2025-12-05 | 12.44 | $19.37 | 95857 |
| 2025-12-04 | 12.98 | $19.63 | 128431 |
| 2025-12-03 | 13.27 | $19.93 | 110500 |
| 2025-12-02 | 13.88 | $19.87 | 111400 |
| 2025-12-01 | 14.19 | $20.06 | 166400 |
| 2025-11-28 | 14.12 | $20.13 | 65600 |
| 2025-11-26 | 14.05 | $20.50 | 139145 |
| 2025-11-25 | 14.07 | $20.10 | 127800 |
| 2025-11-24 | 13.43 | $19.87 | 99130 |
| 2025-11-21 | 13.35 | $19.75 | 97500 |
| 2025-11-20 | 13.31 | $19.50 | 134900 |
| 2025-11-19 | 13.55 | $19.53 | 127100 |
| 2025-11-18 | 13.65 | $19.90 | 92806 |
| 2025-11-17 | 13.17 | $19.78 | 120900 |
| 2025-11-14 | 12.58 | $19.98 | 141100 |
| 2025-11-13 | 12.24 | $19.89 | 124217 |
| 2025-11-12 | 12.10 | $19.78 | 92729 |
| 2025-11-11 | 11.93 | $19.73 | 86200 |
| 2025-11-10 | 12.11 | $19.45 | 89100 |
| 2025-11-07 | 12.62 | $19.24 | 113100 |
| 2025-11-06 | 13.06 | $19.03 | 91100 |
| 2025-11-05 | 13.53 | $19.26 | 157600 |
| 2025-11-04 | 13.85 | $18.83 | 116300 |
| 2025-11-03 | 13.45 | $18.50 | 139122 |
| 2025-10-31 | 12.59 | $18.75 | 105135 |
| 2025-10-30 | 11.84 | $18.38 | 125718 |
| 2025-10-29 | 11.05 | $18.59 | 110527 |
| 2025-10-28 | 10.85 | $18.98 | 94200 |
| 2025-10-27 | 11.10 | $19.27 | 111000 |
| 2025-10-24 | 11.60 | $19.11 | 81100 |
| 2025-10-23 | 12.06 | $19.31 | 151600 |
| 2025-10-22 | 12.24 | $19.34 | 96739 |
| 2025-10-21 | 12.57 | $19.31 | 106138 |
| 2025-10-20 | 12.90 | $19.15 | 74500 |
| 2025-10-17 | 13.50 | $19.17 | 155198 |
| 2025-10-16 | 13.88 | $19.21 | 164100 |
| 2025-10-15 | 14.32 | $19.40 | 147044 |
| 2025-10-14 | 14.79 | $19.44 | 140000 |
| 2025-10-13 | 15.45 | $18.84 | 166700 |
| 2025-10-10 | 15.75 | $19.07 | 97510 |
| 2025-10-09 | 16.55 | $19.18 | 92700 |
| 2025-10-08 | 17.32 | $19.49 | 92830 |
| 2025-10-07 | 17.40 | $19.67 | 101400 |
| 2025-10-06 | 17.55 | $19.46 | 99900 |
| 2025-10-03 | 17.71 | $19.31 | 98545 |
| 2025-10-02 | 18.16 | $19.20 | 117509 |
| 2025-10-01 | 18.94 | $19.25 | 151100 |
| 2025-09-30 | 19.45 | $19.39 | 156735 |
| 2025-09-29 | 20.05 | $19.22 | 128698 |
| 2025-09-26 | 20.53 | $19.44 | 123106 |
| 2025-09-25 | 21.03 | $18.98 | 90900 |
| 2025-09-24 | 21.63 | $19.12 | 95728 |
| 2025-09-23 | 21.98 | $19.25 | 93700 |
| 2025-09-22 | 22.05 | $19.36 | 140412 |
| 2025-09-19 | 22.22 | $19.33 | 477000 |
| 2025-09-18 | 22.39 | $19.51 | 100506 |
| 2025-09-17 | 22.58 | $19.15 | 101645 |
| 2025-09-16 | 22.58 | $19.04 | 102601 |
| 2025-09-15 | 22.83 | $19.24 | 215933 |
| 2025-09-12 | 22.71 | $19.48 | 128400 |
| 2025-09-11 | 22.09 | $19.72 | 118655 |
| 2025-09-10 | 21.43 | $19.10 | 168700 |
| 2025-09-09 | 21.15 | $19.28 | 150700 |
| 2025-09-08 | 20.17 | $19.29 | 200331 |
| 2025-09-05 | 19.30 | $18.86 | 146018 |
| 2025-09-04 | 18.23 | $19.47 | 295522 |
| 2025-09-03 | 17.16 | $18.39 | 187629 |
| 2025-09-02 | 16.98 | $18.35 | 271000 |
| 2025-08-29 | 16.98 | $17.89 | 112432 |
| 2025-08-28 | 17.68 | $17.67 | 107229 |
| 2025-08-27 | 18.46 | $17.56 | 90240 |
| 2025-08-26 | 19.02 | $17.41 | 118004 |
| 2025-08-25 | 19.46 | $17.41 | 77800 |
| 2025-08-22 | 19.94 | $17.59 | 106500 |
| 2025-08-21 | 20.67 | $17.52 | 82300 |
| 2025-08-20 | 21.23 | $17.55 | 110900 |
| 2025-08-19 | 21.82 | $17.39 | 118500 |
| 2025-08-18 | 22.07 | $17.11 | 109100 |
| 2025-08-15 | 22.04 | $17.38 | 435508 |
| 2025-08-14 | 22.20 | $17.51 | 115800 |
| 2025-08-13 | 22.68 | $17.63 | 133823 |
| 2025-08-12 | 23.19 | $17.44 | 134109 |
| 2025-08-11 | 23.33 | $17.14 | 244400 |
| 2025-08-08 | 23.10 | $16.92 | 156022 |
| 2025-08-07 | 22.45 | $16.86 | 166600 |
| 2025-08-06 | 22.01 | $17.07 | 125720 |
| 2025-08-05 | 21.64 | $17.00 | 119800 |
| 2025-08-04 | 21.35 | $16.97 | 127700 |
| 2025-08-01 | 20.65 | $16.75 | 227631 |
| 2025-07-31 | 19.93 | $17.15 | 156009 |
| 2025-07-30 | 19.80 | $17.33 | 134403 |
| 2025-07-29 | 19.85 | $17.44 | 192600 |
| 2025-07-28 | 19.97 | $17.72 | 267662 |
| 2025-07-25 | 20.09 | $17.36 | 200734 |
| 2025-07-24 | 19.33 | $17.38 | 247602 |
| 2025-07-23 | 18.53 | $18.52 | 145500 |
| 2025-07-22 | 18.82 | $18.32 | 80133 |
| 2025-07-21 | 18.75 | $18.28 | 96400 |
| 2025-07-18 | 18.68 | $18.34 | 100542 |
| 2025-07-17 | 18.64 | $18.50 | 102600 |
| 2025-07-16 | 18.38 | $18.50 | 138346 |
| 2025-07-15 | 18.12 | $18.35 | 152517 |
| 2025-07-14 | 17.84 | $18.77 | 127105 |
| 2025-07-11 | 17.55 | $18.28 | 143500 |
| 2025-07-10 | 17.24 | $18.64 | 147511 |
| 2025-07-09 | 17.00 | $18.73 | 87015 |
| 2025-07-08 | 17.14 | $18.87 | 183900 |
| 2025-07-07 | 17.45 | $19.03 | 170635 |
| 2025-07-03 | 17.96 | $19.34 | 108714 |
| 2025-07-02 | 18.57 | $18.93 | 201307 |
| 2025-07-01 | 19.20 | $19.55 | 204672 |
| 2025-06-30 | 19.52 | $20.02 | 232217 |
| 2025-06-27 | 19.31 | $19.94 | 695700 |
| 2025-06-26 | 19.17 | $19.69 | 119300 |
| 2025-06-25 | 19.45 | $19.52 | 216853 |
| 2025-06-24 | 19.91 | $19.35 | 112686 |
| 2025-06-23 | 20.04 | $19.58 | 179482 |
| 2025-06-20 | 20.28 | $19.07 | 233600 |
| 2025-06-18 | 20.77 | $18.96 | 233900 |
| 2025-06-17 | 21.40 | $19.08 | 116200 |
| 2025-06-16 | 22.05 | $19.15 | 259643 |
| 2025-06-13 | 22.74 | $18.85 | 100800 |
| 2025-06-12 | 23.77 | $19.32 | 92231 |
| 2025-06-11 | 25.01 | $19.06 | 119900 |
| 2025-06-10 | 26.09 | $18.97 | 126017 |
| 2025-06-09 | 27.22 | $19.36 | 160916 |
| 2025-06-06 | 28.49 | $19.48 | 85219 |
| 2025-06-05 | 29.63 | $19.57 | 104625 |
| 2025-06-04 | 30.82 | $19.49 | 106300 |
| 2025-06-03 | 31.83 | $19.94 | 87909 |
| 2025-06-02 | 32.27 | $20.38 | 157141 |
| 2025-05-30 | 32.49 | $20.20 | 134277 |
| 2025-05-29 | 32.73 | $20.17 | 76343 |
| 2025-05-28 | 33.42 | $20.01 | 73000 |
| 2025-05-27 | 34.00 | $20.29 | 138725 |
| 2025-05-23 | 34.61 | $19.75 | 82100 |
| 2025-05-22 | 35.71 | $19.88 | 116147 |
| 2025-05-21 | 36.34 | $20.44 | 85000 |
| 2025-05-20 | 36.54 | $20.61 | 101513 |
| 2025-05-19 | 36.31 | $20.86 | 110600 |
| 2025-05-16 | 36.23 | $20.66 | 105115 |
| 2025-05-15 | 36.18 | $20.44 | 220112 |
| 2025-05-14 | 36.44 | $19.73 | 256800 |
| 2025-05-13 | 37.15 | $19.78 | 164823 |
| 2025-05-12 | 37.12 | $19.81 | 173625 |
| 2025-05-09 | 37.16 | $19.72 | 75128 |
| 2025-05-08 | 36.95 | $19.91 | 158741 |
| 2025-05-07 | 36.82 | $19.71 | 102800 |
| 2025-05-06 | 36.14 | $19.83 | 144900 |
| 2025-05-05 | 35.51 | $20.00 | 163414 |
| 2025-05-02 | 34.84 | $19.60 | 135600 |
| 2025-05-01 | 34.30 | $19.36 | 161722 |
| 2025-04-30 | 33.93 | $19.35 | 121442 |
| 2025-04-29 | 33.37 | $19.42 | 125104 |
| 2025-04-28 | 32.77 | $19.43 | 221802 |
| 2025-04-25 | 32.14 | $19.16 | 112500 |
| 2025-04-24 | 31.57 | $19.55 | 208127 |
| 2025-04-23 | 30.97 | $18.55 | 108100 |
| 2025-04-22 | 31.56 | $18.64 | 116800 |
| 2025-04-21 | 32.35 | $17.85 | 76825 |
| 2025-04-17 | 33.55 | $18.24 | 90336 |
| 2025-04-16 | 34.35 | $18.14 | 60400 |
| 2025-04-15 | 35.23 | $18.15 | 64200 |
| 2025-04-14 | 36.04 | $18.32 | 92606 |
| 2025-04-11 | 36.98 | $17.98 | 53800 |
| 2025-04-10 | 37.97 | $18.21 | 97700 |
| 2025-04-09 | 39.40 | $18.25 | 116200 |
| 2025-04-08 | 40.90 | $18.02 | 91900 |
| 2025-04-07 | 42.87 | $17.85 | 125500 |
| 2025-04-04 | 44.94 | $18.66 | 111600 |
| 2025-04-03 | 46.00 | $19.59 | 89927 |
| 2025-04-02 | 46.03 | $19.53 | 81300 |
| 2025-04-01 | 45.60 | $19.72 | 112147 |
| 2025-03-31 | 44.50 | $19.63 | 114035 |
| 2025-03-28 | 43.38 | $19.41 | 85277 |
| 2025-03-27 | 42.39 | $19.16 | 122238 |
| 2025-03-26 | 41.49 | $18.77 | 106873 |
| 2025-03-25 | 40.72 | $18.33 | 92800 |
| 2025-03-24 | 40.25 | $18.35 | 79504 |
| 2025-03-21 | 39.85 | $18.23 | 162000 |
| 2025-03-20 | 39.35 | $18.40 | 138400 |
| 2025-03-19 | 38.83 | $18.43 | 102200 |
| 2025-03-18 | 38.28 | $18.45 | 142400 |
| 2025-03-17 | 36.99 | $18.55 | 131900 |
| 2025-03-14 | 35.85 | $18.20 | 70132 |
| 2025-03-13 | 34.86 | $18.13 | 167324 |
| 2025-03-12 | 33.83 | $17.71 | 80127 |
| 2025-03-11 | 33.00 | $17.86 | 115500 |
| 2025-03-10 | 32.00 | $17.57 | 125925 |
| 2025-03-07 | 30.87 | $17.90 | 165500 |
| 2025-03-06 | 29.46 | $17.99 | 113700 |
| 2025-03-05 | 27.78 | $17.94 | 143500 |
| 2025-03-04 | 26.02 | $17.81 | 180600 |
| 2025-03-03 | 24.18 | $18.17 | 204449 |
| 2025-02-28 | 22.24 | $17.49 | 186027 |
| 2025-02-27 | 20.59 | $17.33 | 158100 |
| 2025-02-26 | 18.99 | $16.99 | 122200 |
| 2025-02-25 | 17.57 | $16.62 | 143000 |
| 2025-02-24 | 16.30 | $15.96 | 100100 |
| 2025-02-21 | 15.70 | $15.58 | 63036 |
| 2025-02-20 | 15.39 | $15.58 | 146801 |
| 2025-02-19 | 15.06 | $15.17 | 56400 |
| 2025-02-18 | 15.82 | $15.19 | 54600 |
| 2025-02-14 | 16.63 | $15.21 | 48000 |
| 2025-02-13 | 17.42 | $15.32 | 68105 |
| 2025-02-12 | 18.26 | $15.06 | 42704 |
| 2025-02-11 | 18.97 | $15.20 | 40400 |
| 2025-02-10 | 19.72 | $15.05 | 85600 |
| 2025-02-07 | 20.33 | $15.05 | 54000 |
| 2025-02-06 | 20.97 | $15.29 | 65245 |
| 2025-02-05 | 21.77 | $15.05 | 52537 |
| 2025-02-04 | 22.15 | $14.78 | 78800 |
| 2025-02-03 | 22.09 | $14.85 | 106800 |
| 2025-01-31 | 22.29 | $14.83 | 245000 |
| 2025-01-30 | 22.66 | $14.60 | 140937 |
| 2025-01-29 | 22.66 | $14.69 | 138816 |
| 2025-01-28 | 23.12 | $14.77 | 67700 |
| 2025-01-27 | 23.60 | $14.83 | 192049 |
| 2025-01-24 | 24.32 | $14.65 | 75600 |
| 2025-01-23 | 24.19 | $14.57 | 104400 |
| 2025-01-22 | 23.81 | $14.28 | 94619 |
| 2025-01-21 | 23.38 | $14.55 | 75406 |
| 2025-01-17 | 23.26 | $14.59 | 119141 |
| 2025-01-16 | 23.09 | $14.62 | 54500 |
| 2025-01-15 | 22.55 | $14.57 | 66203 |
| 2025-01-14 | 21.95 | $14.37 | 70100 |
| 2025-01-13 | 20.72 | $14.33 | 80500 |
| 2025-01-10 | 19.46 | $14.39 | 87400 |
| 2025-01-08 | 18.17 | $14.80 | 74339 |
| 2025-01-07 | 17.26 | $14.78 | 79401 |
| 2025-01-06 | 16.29 | $14.82 | 97539 |
| 2025-01-03 | 15.43 | $15.14 | 66031 |
| 2025-01-02 | 14.91 | $15.24 | 61040 |
| 2024-12-31 | 14.48 | $15.47 | 62400 |
| 2024-12-30 | 13.78 | $15.37 | 81911 |
| 2024-12-27 | 12.91 | $15.42 | 57300 |
| 2024-12-26 | 12.41 | $15.51 | 77400 |
| 2024-12-24 | 11.95 | $15.54 | 61015 |
| 2024-12-23 | 11.48 | $15.33 | 73000 |
| 2024-12-20 | 10.88 | $15.56 | 168022 |
| 2024-12-19 | 10.62 | $15.64 | 115400 |
| 2024-12-18 | 10.50 | $15.76 | 178900 |
| 2024-12-17 | 10.48 | $16.18 | 141744 |
| 2024-12-16 | 10.92 | $16.38 | 201317 |
| 2024-12-13 | 11.34 | $16.33 | 126024 |
| 2024-12-12 | 11.68 | $16.43 | 87626 |
| 2024-12-11 | 12.22 | $16.47 | 100200 |
| 2024-12-10 | 12.83 | $16.26 | 152300 |
| 2024-12-09 | 13.49 | $16.35 | 89900 |
| 2024-12-06 | 14.04 | $16.49 | 103634 |
| 2024-12-05 | 14.36 | $16.70 | 89538 |
| 2024-12-04 | 14.43 | $16.59 | 91800 |
| 2024-12-03 | 14.70 | $16.65 | 120700 |
| 2024-12-02 | 14.64 | $16.78 | 171427 |
| 2024-11-29 | 14.76 | $16.64 | 105521 |
| 2024-11-27 | 15.11 | $16.43 | 122200 |
| 2024-11-26 | 15.62 | $16.44 | 160811 |
| 2024-11-25 | 16.15 | $16.29 | 341865 |
| 2024-11-22 | 16.79 | $15.98 | 129700 |
| 2024-11-21 | 16.94 | $15.94 | 105219 |
| 2024-11-20 | 17.10 | $15.90 | 71217 |
| 2024-11-19 | 17.10 | $15.89 | 78806 |
| 2024-11-18 | 17.10 | $15.68 | 60500 |
| 2024-11-15 | 17.40 | $15.79 | 93700 |
| 2024-11-14 | 17.79 | $15.84 | 172900 |
| 2024-11-13 | 18.00 | $15.89 | 119900 |
| 2024-11-12 | 17.90 | $15.90 | 170710 |
| 2024-11-11 | 17.79 | $15.90 | 149017 |
| 2024-11-08 | 17.68 | $15.70 | 82000 |
| 2024-11-07 | 17.25 | $15.71 | 69341 |
| 2024-11-06 | 17.01 | $15.72 | 156500 |
| 2024-11-05 | 16.86 | $15.50 | 47000 |
| 2024-11-04 | 16.99 | $15.12 | 49901 |
| 2024-11-01 | 17.46 | $15.15 | 51000 |
| 2024-10-31 | 17.76 | $15.16 | 85600 |
| 2024-10-30 | 18.01 | $15.46 | 33100 |
| 2024-10-29 | 17.61 | $15.65 | 120547 |
| 2024-10-28 | 17.18 | $15.42 | 45800 |
| 2024-10-25 | 16.88 | $15.16 | 53431 |
| 2024-10-24 | 16.57 | $15.79 | 119828 |
| 2024-10-23 | 16.24 | $14.54 | 31300 |
| 2024-10-22 | 16.56 | $14.45 | 19246 |
| 2024-10-21 | 16.60 | $14.60 | 36700 |
| 2024-10-18 | 17.13 | $14.88 | 26000 |
| 2024-10-17 | 18.01 | $15.05 | 36032 |
| 2024-10-16 | 18.55 | $14.92 | 41600 |
| 2024-10-15 | 19.46 | $14.68 | 39609 |
| 2024-10-14 | 20.42 | $14.60 | 27731 |
| 2024-10-11 | 20.66 | $14.58 | 21800 |
| 2024-10-10 | 20.82 | $14.44 | 26907 |
| 2024-10-09 | 20.82 | $14.49 | 40413 |
| 2024-10-08 | 20.91 | $14.42 | 53500 |
| 2024-10-07 | 20.69 | $14.19 | 45800 |
| 2024-10-04 | 20.32 | $14.43 | 33200 |
| 2024-10-03 | 20.33 | $14.40 | 63900 |
| 2024-10-02 | 20.33 | $14.60 | 16800 |
| 2024-10-01 | 20.82 | $14.74 | 30400 |
| 2024-09-30 | 21.34 | $14.74 | 22414 |
| 2024-09-27 | 22.07 | $14.68 | 37419 |
| 2024-09-26 | 22.88 | $14.98 | 76600 |
| 2024-09-25 | 23.59 | $14.59 | 45314 |
| 2024-09-24 | 23.57 | $14.47 | 45110 |
| 2024-09-23 | 23.67 | $14.57 | 92100 |
| 2024-09-20 | 23.77 | $14.10 | 315700 |
| 2024-09-19 | 23.87 | $15.21 | 30100 |
| 2024-09-18 | 24.46 | $15.25 | 38300 |
| 2024-09-17 | 24.64 | $15.33 | 45400 |
| 2024-09-16 | 24.84 | $15.31 | 37454 |
| 2024-09-13 | 24.99 | $15.35 | 45300 |
| 2024-09-12 | 25.18 | $15.05 | 79100 |
| 2024-09-11 | 25.67 | $15.03 | 36200 |
| 2024-09-10 | 26.06 | $15.24 | 36900 |
| 2024-09-09 | 26.02 | $15.15 | 50800 |
| 2024-09-06 | 25.99 | $15.10 | 31800 |
| 2024-09-05 | 26.12 | $15.28 | 34813 |
| 2024-09-04 | 25.71 | $15.19 | 70116 |
| 2024-09-03 | 25.34 | $15.29 | 85233 |
| 2024-08-30 | 24.74 | $15.22 | 44536 |
| 2024-08-29 | 24.25 | $15.20 | 43324 |
| 2024-08-28 | 23.73 | $15.13 | 48006 |
| 2024-08-27 | 23.33 | $14.98 | 27500 |
| 2024-08-26 | 23.03 | $14.87 | 74300 |
| 2024-08-23 | 22.51 | $14.97 | 67519 |
| 2024-08-22 | 21.98 | $14.62 | 26008 |
| 2024-08-21 | 21.69 | $14.69 | 39000 |
| 2024-08-20 | 21.32 | $14.69 | 41700 |
| 2024-08-19 | 21.00 | $14.68 | 36726 |
| 2024-08-16 | 20.54 | $14.77 | 43304 |
| 2024-08-15 | 20.05 | $14.69 | 106600 |
| 2024-08-14 | 19.49 | $14.68 | 48700 |
| 2024-08-13 | 19.17 | $14.34 | 54046 |
| 2024-08-12 | 19.24 | $14.00 | 21931 |
| 2024-08-09 | 19.37 | $14.23 | 25912 |
| 2024-08-08 | 19.59 | $14.08 | 23200 |
| 2024-08-07 | 19.94 | $14.02 | 52500 |
| 2024-08-06 | 20.30 | $13.91 | 61126 |
| 2024-08-05 | 21.20 | $13.70 | 68600 |
| 2024-08-02 | 22.26 | $13.88 | 57040 |
| 2024-08-01 | 22.99 | $14.00 | 77542 |
| 2024-07-31 | 23.47 | $14.73 | 75445 |
| 2024-07-30 | 22.43 | $14.97 | 59936 |
| 2024-07-29 | 21.27 | $14.83 | 34800 |
| 2024-07-26 | 20.17 | $14.88 | 67136 |
| 2024-07-25 | 18.93 | $14.82 | 61100 |
| 2024-07-24 | 17.76 | $14.03 | 32839 |
| 2024-07-23 | 17.26 | $14.00 | 36349 |
| 2024-07-22 | 16.92 | $13.74 | 64400 |
| 2024-07-19 | 16.71 | $13.60 | 24549 |
| 2024-07-18 | 16.48 | $14.15 | 47600 |
| 2024-07-17 | 14.90 | $14.57 | 80211 |
| 2024-07-16 | 13.24 | $13.98 | 73916 |
| 2024-07-15 | 11.96 | $13.76 | 55719 |
| 2024-07-12 | 10.92 | $13.54 | 50100 |
| 2024-07-11 | 9.91 | $13.36 | 55508 |
| 2024-07-10 | 9.61 | $13.00 | 38445 |
| 2024-07-09 | 10.08 | $12.79 | 48800 |
| 2024-07-08 | 10.49 | $12.79 | 34900 |
| 2024-07-05 | 10.63 | $12.65 | 99341 |
| 2024-07-03 | 10.44 | $12.65 | 23000 |
| 2024-07-02 | 10.52 | $12.74 | 25400 |
| 2024-07-01 | 10.79 | $12.71 | 39000 |
| 2024-06-28 | 11.08 | $12.88 | 304730 |
| 2024-06-27 | 11.39 | $12.60 | 27423 |
| 2024-06-26 | 10.77 | $12.65 | 82812 |
| 2024-06-25 | 9.97 | $12.42 | 67330 |
| 2024-06-24 | 9.41 | $12.55 | 113700 |
| 2024-06-21 | 9.06 | $12.42 | 222500 |
| 2024-06-20 | 8.69 | $13.05 | 39644 |
| 2024-06-18 | 8.99 | $12.85 | 46315 |
| 2024-06-17 | 9.46 | $12.91 | 39500 |
| 2024-06-14 | 9.66 | $12.77 | 37809 |
| 2024-06-13 | 9.52 | $12.84 | 26913 |
| 2024-06-12 | 9.66 | $12.98 | 30000 |
| 2024-06-11 | 10.06 | $13.02 | 40419 |
| 2024-06-10 | 10.35 | $13.03 | 16633 |
| 2024-06-07 | 10.44 | $13.11 | 28000 |
| 2024-06-06 | 10.77 | $13.12 | 26812 |
| 2024-06-05 | 10.97 | $13.10 | 30400 |
| 2024-06-04 | 11.39 | $13.18 | 43100 |
| 2024-06-03 | 11.83 | $13.19 | 78006 |
| 2024-05-31 | 12.37 | $13.24 | 112307 |
| 2024-05-30 | 12.87 | $13.03 | 46300 |
| 2024-05-29 | 13.05 | $12.87 | 46631 |
| 2024-05-28 | 13.00 | $13.06 | 57400 |
| 2024-05-24 | 13.45 | $13.01 | 34609 |
| 2024-05-23 | 13.58 | $13.03 | 44406 |
| 2024-05-22 | 13.88 | $13.35 | 75900 |
| 2024-05-21 | 14.27 | $13.00 | 38337 |
| 2024-05-20 | 13.78 | $13.07 | 48600 |
| 2024-05-17 | 13.34 | $13.35 | 41300 |
| 2024-05-16 | 13.28 | $13.33 | 37019 |
| 2024-05-15 | 13.04 | $13.20 | 42000 |
| 2024-05-14 | 12.78 | $13.24 | 40815 |
| 2024-05-13 | 12.53 | $13.17 | 41000 |
| 2024-05-10 | 12.27 | $13.29 | 39209 |
| 2024-05-09 | 12.09 | $13.32 | 111600 |
| 2024-05-08 | 11.90 | $13.37 | 48700 |
| 2024-05-07 | 11.93 | $13.36 | 40036 |
| 2024-05-06 | 12.20 | $13.53 | 40100 |
| 2024-05-03 | 12.68 | $13.55 | 27917 |
| 2024-05-02 | 12.87 | $13.52 | 47234 |
| 2024-05-01 | 13.12 | $13.50 | 61113 |
| 2024-04-30 | 13.37 | $13.44 | 35024 |
| 2024-04-29 | 13.07 | $13.35 | 44400 |
| 2024-04-26 | 12.86 | $13.45 | 44912 |
| 2024-04-25 | 12.74 | $13.85 | 48508 |
| 2024-04-24 | 13.33 | $14.00 | 56400 |
| 2024-04-23 | 13.89 | $13.80 | 39200 |
| 2024-04-22 | 14.53 | $13.83 | 42845 |
| 2024-04-19 | 15.04 | $14.02 | 61144 |
| 2024-04-18 | 15.60 | $13.64 | 45400 |
| 2024-04-17 | 15.89 | $13.38 | 33300 |
| 2024-04-16 | 15.87 | $13.46 | 30942 |
| 2024-04-15 | 15.64 | $13.31 | 41145 |
| 2024-04-12 | 15.20 | $13.32 | 25700 |
| 2024-04-11 | 14.85 | $13.40 | 56040 |
| 2024-04-10 | 14.47 | $13.53 | 58300 |
| 2024-04-09 | 14.13 | $13.72 | 33041 |
| 2024-04-08 | 14.08 | $13.74 | 37200 |
| 2024-04-05 | 14.33 | $13.77 | 34000 |
| 2024-04-04 | 14.60 | $13.98 | 69646 |
| 2024-04-03 | 15.14 | $13.84 | 57426 |
| 2024-04-02 | 15.04 | $13.72 | 46539 |
| 2024-04-01 | 14.81 | $13.88 | 34940 |
| 2024-03-28 | 14.77 | $14.14 | 60828 |
| 2024-03-27 | 15.29 | $14.04 | 44034 |
| 2024-03-26 | 15.37 | $13.72 | 47228 |
| 2024-03-25 | 15.14 | $13.75 | 40415 |
| 2024-03-22 | 14.90 | $13.56 | 53837 |
| 2024-03-21 | 14.64 | $13.96 | 87829 |
| 2024-03-20 | 14.95 | $13.93 | 71812 |
| 2024-03-19 | 15.25 | $14.04 | 99803 |
| 2024-03-18 | 16.01 | $13.97 | 147047 |
| 2024-03-15 | 16.80 | $14.20 | 527900 |
| 2024-03-14 | 17.64 | $13.22 | 64643 |
| 2024-03-13 | 16.69 | $13.40 | 69700 |
| 2024-03-12 | 15.69 | $13.49 | 57400 |
| 2024-03-11 | 15.05 | $13.56 | 43100 |
| 2024-03-08 | 14.59 | $13.71 | 54900 |
| 2024-03-07 | 14.25 | $13.73 | 66600 |
| 2024-03-06 | 13.75 | $13.84 | 40012 |
| 2024-03-05 | 13.43 | $13.73 | 35100 |
| 2024-03-04 | 13.15 | $13.87 | 32200 |
| 2024-03-01 | 13.08 | $13.94 | 43100 |
| 2024-02-29 | 12.96 | $14.00 | 84719 |
| 2024-02-28 | 12.91 | $13.86 | 63928 |
| 2024-02-27 | 12.86 | $13.97 | 77923 |
| 2024-02-26 | 12.90 | $14.23 | 39501 |
| 2024-02-23 | 12.95 | $13.99 | 63500 |
| 2024-02-22 | 13.03 | $14.41 | 46943 |
| 2024-02-21 | 13.61 | $14.46 | 32200 |
| 2024-02-20 | 14.09 | $14.72 | 33400 |
| 2024-02-16 | 14.16 | $14.79 | 24505 |
| 2024-02-15 | 14.00 | $15.01 | 73600 |
| 2024-02-14 | 13.84 | $14.42 | 55023 |
| 2024-02-13 | 14.54 | $14.33 | 55210 |
| 2024-02-12 | 15.30 | $14.83 | 65800 |
| 2024-02-09 | 15.71 | $14.49 | 38300 |
| 2024-02-08 | 16.15 | $14.35 | 20530 |
| 2024-02-07 | 16.19 | $14.27 | 25500 |
| 2024-02-06 | 16.25 | $14.48 | 23500 |
| 2024-02-05 | 16.47 | $14.47 | 31500 |
| 2024-02-02 | 16.84 | $14.70 | 50600 |
| 2024-02-01 | 17.23 | $14.85 | 40533 |
| 2024-01-31 | 17.80 | $15.01 | 62800 |
| 2024-01-30 | 18.41 | $15.25 | 42700 |
| 2024-01-29 | 16.75 | $15.16 | 73627 |
| 2024-01-26 | 15.13 | $14.91 | 31200 |
| 2024-01-25 | 13.72 | $14.92 | 99100 |
| 2024-01-24 | 12.34 | $14.67 | 51800 |
| 2024-01-23 | 11.26 | $14.34 | 59000 |
| 2024-01-22 | 10.30 | $14.54 | 47709 |
| 2024-01-19 | 9.41 | $14.20 | 34800 |
| 2024-01-18 | 9.07 | $14.13 | 29745 |
| 2024-01-17 | 9.03 | $14.08 | 57500 |
| 2024-01-16 | 9.08 | $13.92 | 70413 |
| 2024-01-12 | 9.14 | $13.96 | 42523 |
| 2024-01-11 | 9.57 | $13.74 | 62048 |
| 2024-01-10 | 9.69 | $13.75 | 34848 |
| 2024-01-09 | 10.12 | $13.84 | 42910 |
| 2024-01-08 | 10.59 | $13.97 | 26803 |
| 2024-01-05 | 10.64 | $13.96 | 73700 |
| 2024-01-04 | 10.65 | $14.00 | 34300 |
| 2024-01-03 | 10.39 | $14.05 | 44213 |
| 2024-01-02 | 10.02 | $14.17 | 64724 |
| 2023-12-29 | 9.69 | $13.99 | 44800 |
| 2023-12-28 | 9.69 | $14.02 | 37400 |
| 2023-12-27 | 9.63 | $14.06 | 42400 |
| 2023-12-26 | 9.28 | $14.12 | 29328 |
| 2023-12-22 | 9.17 | $14.13 | 47146 |
| 2023-12-21 | 9.06 | $13.90 | 50104 |
| 2023-12-20 | 9.06 | $13.87 | 65200 |
| 2023-12-19 | 9.08 | $14.11 | 50200 |
| 2023-12-18 | 9.31 | $14.11 | 62810 |
| 2023-12-15 | 9.73 | $14.02 | 259102 |
| 2023-12-14 | 10.17 | $14.41 | 74904 |
| 2023-12-13 | 9.35 | $14.76 | 106132 |
| 2023-12-12 | 8.37 | $14.53 | 23521 |
| 2023-12-11 | 8.20 | $14.48 | 33500 |
| 2023-12-08 | 7.74 | $14.46 | 30639 |
| 2023-12-07 | 7.35 | $14.43 | 29846 |
| 2023-12-06 | 7.13 | $14.29 | 32400 |
| 2023-12-05 | 7.01 | $14.29 | 41314 |
| 2023-12-04 | 6.88 | $14.46 | 38636 |
| 2023-12-01 | 6.75 | $14.24 | 61800 |
| 2023-11-30 | 6.88 | $14.23 | 41011 |
| 2023-11-29 | 7.16 | $14.18 | 21730 |
| 2023-11-28 | 7.46 | $14.20 | 29200 |
| 2023-11-27 | 7.81 | $14.41 | 28200 |
| 2023-11-24 | 7.95 | $14.41 | 17600 |
| 2023-11-22 | 8.15 | $14.21 | 25600 |
| 2023-11-21 | 8.34 | $14.10 | 22835 |
| 2023-11-20 | 8.56 | $14.17 | 21800 |
| 2023-11-17 | 8.80 | $14.14 | 39800 |
| 2023-11-16 | 9.09 | $14.28 | 18500 |
| 2023-11-15 | 9.45 | $14.31 | 86661 |
| 2023-11-14 | 9.66 | $14.68 | 42200 |
| 2023-11-13 | 9.82 | $14.38 | 17113 |
| 2023-11-10 | 10.25 | $14.42 | 19500 |
| 2023-11-09 | 10.77 | $14.32 | 21142 |
| 2023-11-08 | 11.17 | $14.46 | 20728 |
| 2023-11-07 | 11.62 | $14.37 | 20000 |
| 2023-11-06 | 11.77 | $14.50 | 14844 |
| 2023-11-03 | 11.53 | $14.57 | 29200 |
| 2023-11-02 | 11.29 | $14.43 | 20400 |
| 2023-11-01 | 11.31 | $14.16 | 16200 |
| 2023-10-31 | 11.64 | $14.12 | 18700 |
| 2023-10-30 | 12.14 | $14.28 | 22000 |
| 2023-10-27 | 12.57 | $14.12 | 17221 |
| 2023-10-26 | 13.02 | $14.47 | 22017 |
| 2023-10-25 | 13.15 | $14.23 | 18417 |
| 2023-10-24 | 13.34 | $14.12 | 26200 |
| 2023-10-23 | 13.31 | $14.03 | 22410 |
| 2023-10-20 | 13.28 | $14.14 | 35200 |
| 2023-10-19 | 13.27 | $14.21 | 15400 |
| 2023-10-18 | 13.55 | $14.35 | 23600 |
| 2023-10-17 | 14.22 | $14.80 | 37310 |
| 2023-10-16 | 14.64 | $14.34 | 58600 |
| 2023-10-13 | 14.87 | $14.12 | 21100 |
| 2023-10-12 | 14.58 | $14.14 | 26600 |
| 2023-10-11 | 14.00 | $14.15 | 20024 |
| 2023-10-10 | 13.72 | $14.34 | 20726 |
| 2023-10-09 | 13.89 | $14.46 | 31400 |
| 2023-10-06 | 14.22 | $14.40 | 13914 |
| 2023-10-05 | 14.24 | $14.35 | 42611 |
| 2023-10-04 | 13.95 | $14.17 | 32000 |
| 2023-10-03 | 13.52 | $13.93 | 26429 |
| 2023-10-02 | 12.51 | $14.07 | 28400 |
| 2023-09-29 | 11.61 | $14.26 | 33110 |
| 2023-09-28 | 11.09 | $14.37 | 17321 |
| 2023-09-27 | 10.89 | $14.44 | 23200 |
| 2023-09-26 | 10.69 | $14.59 | 17900 |
| 2023-09-25 | 10.91 | $14.90 | 26800 |
| 2023-09-22 | 11.19 | $14.96 | 15735 |
| 2023-09-21 | 10.91 | $15.06 | 23300 |
| 2023-09-20 | 10.67 | $15.00 | 21200 |
| 2023-09-19 | 10.39 | $15.06 | 28600 |
| 2023-09-18 | 9.85 | $15.09 | 41221 |
| 2023-09-15 | 9.41 | $14.86 | 188104 |
| 2023-09-14 | 9.65 | $14.60 | 20100 |
| 2023-09-13 | 9.52 | $14.48 | 15807 |
| 2023-09-12 | 9.05 | $14.44 | 28108 |
| 2023-09-11 | 8.56 | $14.28 | 23900 |
| 2023-09-08 | 8.05 | $14.43 | 14500 |
| 2023-09-07 | 7.80 | $14.51 | 62035 |
| 2023-09-06 | 7.61 | $14.58 | 23023 |
| 2023-09-05 | 7.66 | $14.54 | 23733 |
| 2023-09-01 | 7.82 | $14.75 | 34200 |
| 2023-08-31 | 8.04 | $14.61 | 29700 |
| 2023-08-30 | 8.38 | $14.58 | 27600 |
| 2023-08-29 | 8.51 | $14.57 | 30714 |
| 2023-08-28 | 8.72 | $14.64 | 20900 |
| 2023-08-25 | 9.15 | $14.64 | 14707 |
| 2023-08-24 | 9.45 | $14.64 | 31300 |
| 2023-08-23 | 9.68 | $14.51 | 23726 |
| 2023-08-22 | 9.65 | $14.35 | 40800 |
| 2023-08-21 | 9.73 | $14.70 | 22333 |
| 2023-08-18 | 9.89 | $14.80 | 33543 |
| 2023-08-17 | 9.81 | $14.87 | 30000 |
| 2023-08-16 | 9.52 | $14.70 | 23700 |
| 2023-08-15 | 9.27 | $14.86 | 48100 |
| 2023-08-14 | 8.99 | $14.69 | 28237 |
| 2023-08-11 | 9.32 | $14.69 | 71100 |
| 2023-08-10 | 9.68 | $14.65 | 25912 |
| 2023-08-09 | 9.99 | $14.76 | 40034 |
| 2023-08-08 | 10.45 | $14.87 | 26421 |
| 2023-08-07 | 10.92 | $14.94 | 27309 |
| 2023-08-04 | 11.05 | $14.83 | 23300 |
| 2023-08-03 | 11.27 | $14.99 | 27829 |
| 2023-08-02 | 11.51 | $14.87 | 38423 |
| 2023-08-01 | 11.75 | $14.64 | 30941 |
| 2023-07-31 | 11.99 | $14.57 | 18021 |
| 2023-07-28 | 12.45 | $14.89 | 22614 |
| 2023-07-27 | 12.78 | $15.06 | 30900 |
| 2023-07-26 | 12.73 | $15.02 | 22427 |
| 2023-07-25 | 12.83 | $14.96 | 20402 |
| 2023-07-24 | 12.53 | $14.93 | 17100 |
| 2023-07-21 | 12.28 | $14.53 | 38229 |
| 2023-07-20 | 12.35 | $14.67 | 17409 |
| 2023-07-19 | 12.54 | $14.54 | 29210 |
| 2023-07-18 | 13.18 | $14.39 | 14200 |
| 2023-07-17 | 13.59 | $14.35 | 26100 |
| 2023-07-14 | 14.01 | $14.21 | 36300 |
| 2023-07-13 | 13.62 | $14.31 | 24323 |
| 2023-07-12 | 13.43 | $14.36 | 18200 |
| 2023-07-11 | 13.58 | $14.26 | 23400 |
| 2023-07-10 | 13.71 | $14.36 | 24200 |
| 2023-07-07 | 14.09 | $14.46 | 57500 |
| 2023-07-06 | 14.49 | $14.38 | 16335 |
| 2023-07-05 | 14.83 | $14.47 | 26540 |
| 2023-07-03 | 15.35 | $14.51 | 15021 |
| 2023-06-30 | 15.88 | $14.43 | 30700 |
| 2023-06-29 | 16.09 | $14.51 | 25300 |
| 2023-06-28 | 16.39 | $14.29 | 22622 |
| 2023-06-27 | 16.34 | $14.49 | 24811 |
| 2023-06-26 | 16.76 | $14.68 | 25200 |
| 2023-06-23 | 17.44 | $14.63 | 125304 |
| 2023-06-22 | 18.14 | $14.79 | 35801 |
| 2023-06-21 | 18.89 | $14.93 | 33800 |
| 2023-06-20 | 19.24 | $15.15 | 33838 |
| 2023-06-16 | 18.92 | $15.28 | 72714 |
| 2023-06-15 | 18.55 | $15.34 | 29800 |
| 2023-06-14 | 18.25 | $15.43 | 61249 |
| 2023-06-13 | 17.27 | $15.58 | 38313 |
| 2023-06-12 | 16.01 | $15.35 | 42400 |
| 2023-06-09 | 14.83 | $15.59 | 45139 |
| 2023-06-08 | 13.56 | $15.74 | 23100 |
| 2023-06-07 | 12.22 | $15.58 | 53149 |
| 2023-06-06 | 10.95 | $15.13 | 33000 |
| 2023-06-05 | 10.18 | $14.67 | 21000 |
| 2023-06-02 | 9.92 | $14.95 | 44907 |
| 2023-06-01 | 9.66 | $14.58 | 27300 |
| 2023-05-31 | 10.09 | $14.38 | 70820 |
| 2023-05-30 | 10.52 | $14.69 | 22300 |
| 2023-05-26 | 10.48 | $14.63 | 12500 |
| 2023-05-25 | 10.64 | $14.64 | 25400 |
| 2023-05-24 | 10.79 | $14.85 | 46400 |
| 2023-05-23 | 10.63 | $14.82 | 37000 |
| 2023-05-22 | 10.34 | $14.84 | 35633 |
| 2023-05-19 | 10.26 | $14.46 | 50311 |
| 2023-05-18 | 10.18 | $14.82 | 35740 |
| 2023-05-17 | 10.35 | $14.69 | 29800 |
| 2023-05-16 | 10.56 | $14.43 | 30200 |
| 2023-05-15 | 10.98 | $14.42 | 31600 |
| 2023-05-12 | 11.56 | $14.35 | 29222 |
| 2023-05-11 | 11.62 | $14.13 | 46600 |
| 2023-05-10 | 11.20 | $14.11 | 43308 |
| 2023-05-09 | 10.75 | $14.23 | 31533 |
| 2023-05-08 | 10.59 | $14.30 | 17100 |
| 2023-05-05 | 10.57 | $14.48 | 24600 |
| 2023-05-04 | 10.76 | $14.28 | 30300 |
| 2023-05-03 | 10.74 | $14.52 | 39717 |
| 2023-05-02 | 10.72 | $14.25 | 32731 |
| 2023-05-01 | 10.00 | $14.31 | 15936 |
| 2023-04-28 | 9.47 | $14.08 | 43800 |
| 2023-04-27 | 8.92 | $14.80 | 18600 |
| 2023-04-26 | 9.03 | $14.51 | 33116 |
| 2023-04-25 | 9.26 | $14.82 | 27700 |
| 2023-04-24 | 9.60 | $14.72 | 16300 |
| 2023-04-21 | 9.83 | $14.82 | 29400 |
| 2023-04-20 | 10.30 | $15.06 | 23144 |
| 2023-04-19 | 10.81 | $14.77 | 19132 |
| 2023-04-18 | 10.76 | $14.79 | 21226 |
| 2023-04-17 | 10.98 | $14.71 | 19946 |
| 2023-04-14 | 11.03 | $14.64 | 28700 |
| 2023-04-13 | 11.09 | $15.02 | 32948 |
| 2023-04-12 | 11.61 | $15.24 | 21100 |
| 2023-04-11 | 11.42 | $15.29 | 28400 |
| 2023-04-10 | 10.97 | $15.26 | 29800 |
| 2023-04-06 | 10.83 | $15.09 | 21500 |
| 2023-04-05 | 11.09 | $15.03 | 26039 |
| 2023-04-04 | 11.39 | $15.10 | 30000 |
| 2023-04-03 | 11.55 | $15.33 | 50700 |
| 2023-03-31 | 11.87 | $15.28 | 74749 |
| 2023-03-30 | 12.20 | $15.12 | 45531 |
| 2023-03-29 | 12.72 | $15.16 | 46300 |
| 2023-03-28 | 13.38 | $15.18 | 48037 |
| 2023-03-27 | 13.96 | $15.12 | 58800 |
| 2023-03-24 | 14.57 | $14.91 | 67800 |
| 2023-03-23 | 14.56 | $14.51 | 40400 |
| 2023-03-22 | 14.33 | $14.71 | 44700 |
| 2023-03-21 | 14.49 | $14.94 | 74231 |
| 2023-03-20 | 15.04 | $14.94 | 50526 |
| 2023-03-17 | 15.14 | $14.74 | 185000 |
| 2023-03-16 | 15.10 | $14.73 | 49800 |
| 2023-03-15 | 14.65 | $14.42 | 52032 |
| 2023-03-14 | 13.64 | $14.75 | 73000 |
| 2023-03-13 | 12.98 | $14.43 | 59200 |
| 2023-03-10 | 11.81 | $14.64 | 38800 |
| 2023-03-09 | 11.04 | $15.02 | 42600 |
| 2023-03-08 | 11.29 | $15.10 | 35887 |
| 2023-03-07 | 11.58 | $15.23 | 45100 |
| 2023-03-06 | 11.52 | $15.13 | 117395 |
| 2023-03-03 | 11.45 | $15.40 | 31406 |
| 2023-03-02 | 11.64 | $15.37 | 30200 |
| 2023-03-01 | 11.70 | $15.47 | 32100 |
| 2023-02-28 | 11.75 | $15.37 | 77902 |
| 2023-02-27 | 11.99 | $15.42 | 26112 |
| 2023-02-24 | 11.81 | $15.34 | 83700 |
| 2023-02-23 | 11.62 | $15.13 | 126642 |
| 2023-02-22 | 12.20 | $15.02 | 41227 |
| 2023-02-21 | 12.63 | $15.15 | 38847 |
| 2023-02-17 | 12.82 | $15.24 | 65600 |
| 2023-02-16 | 13.02 | $15.29 | 36837 |
| 2023-02-15 | 13.27 | $15.14 | 60100 |
| 2023-02-14 | 13.42 | $15.14 | 22300 |
| 2023-02-13 | 13.45 | $15.23 | 35327 |
| 2023-02-10 | 13.49 | $15.11 | 21600 |
| 2023-02-09 | 13.77 | $15.26 | 23400 |
| 2023-02-08 | 13.98 | $15.30 | 24800 |
| 2023-02-07 | 13.70 | $15.35 | 21100 |
| 2023-02-06 | 13.52 | $15.46 | 21500 |
| 2023-02-03 | 13.33 | $15.39 | 24600 |
| 2023-02-02 | 12.98 | $15.29 | 27127 |
| 2023-02-01 | 13.04 | $15.22 | 58937 |
| 2023-01-31 | 13.05 | $15.18 | 27500 |
| 2023-01-30 | 13.40 | $15.17 | 26100 |
| 2023-01-27 | 13.81 | $15.11 | 28700 |
| 2023-01-26 | 14.43 | $15.15 | 17809 |
| 2023-01-25 | 14.78 | $15.17 | 27421 |
| 2023-01-24 | 15.20 | $15.19 | 28302 |
| 2023-01-23 | 15.51 | $15.15 | 24400 |
| 2023-01-20 | 16.02 | $15.22 | 31501 |
| 2023-01-19 | 16.58 | $15.15 | 16800 |
| 2023-01-18 | 16.70 | $15.16 | 21837 |
| 2023-01-17 | 16.94 | $15.07 | 30500 |
| 2023-01-13 | 17.16 | $15.21 | 26543 |
| 2023-01-12 | 17.40 | $14.94 | 17740 |
| 2023-01-11 | 17.98 | $14.78 | 41038 |
| 2023-01-10 | 18.79 | $14.51 | 24100 |
| 2023-01-09 | 19.22 | $14.36 | 31000 |
| 2023-01-06 | 19.94 | $14.91 | 30900 |
| 2023-01-05 | 20.80 | $14.38 | 20708 |
| 2023-01-04 | 20.79 | $14.43 | 28600 |
| 2023-01-03 | 20.94 | $14.38 | 40017 |
| 2022-12-30 | 20.94 | $14.20 | 26331 |
| 2022-12-29 | 20.84 | $14.48 | 27315 |
| 2022-12-28 | 21.06 | $14.43 | 35830 |
| 2022-12-27 | 21.01 | $14.36 | 27730 |
| 2022-12-23 | 21.00 | $14.37 | 29927 |
| 2022-12-22 | 20.52 | $14.21 | 37100 |
| 2022-12-21 | 19.97 | $14.30 | 34902 |
| 2022-12-20 | 19.39 | $13.94 | 31409 |
| 2022-12-19 | 18.13 | $13.93 | 33600 |
| 2022-12-16 | 17.00 | $13.95 | 143427 |
| 2022-12-15 | 15.61 | $13.62 | 53412 |
| 2022-12-14 | 14.28 | $14.09 | 55800 |
| 2022-12-13 | 13.41 | $14.28 | 95003 |
| 2022-12-12 | 12.91 | $14.28 | 65117 |
| 2022-12-09 | 12.25 | $14.34 | 33900 |
| 2022-12-08 | 11.78 | $14.54 | 25447 |
| 2022-12-07 | 11.57 | $14.43 | 41800 |
| 2022-12-06 | 11.34 | $14.97 | 126636 |
| 2022-12-05 | 11.44 | $14.82 | 69500 |
| 2022-12-02 | 11.09 | $14.75 | 46640 |
| 2022-12-01 | 10.68 | $14.78 | 36834 |
| 2022-11-30 | 10.67 | $14.87 | 149103 |
| 2022-11-29 | 10.66 | $14.93 | 29200 |
| 2022-11-28 | 11.18 | $14.95 | 37500 |
| 2022-11-25 | 11.74 | $15.24 | 9800 |
| 2022-11-23 | 12.13 | $15.16 | 19300 |
| 2022-11-22 | 12.31 | $15.22 | 45500 |
| 2022-11-21 | 12.48 | $15.35 | 45000 |
| 2022-11-18 | 12.43 | $15.24 | 53300 |
| 2022-11-17 | 12.38 | $15.29 | 51900 |
| 2022-11-16 | 12.55 | $15.33 | 52700 |
| 2022-11-15 | 12.64 | $15.32 | 56114 |
| 2022-11-14 | 12.83 | $15.13 | 103300 |
| 2022-11-11 | 13.34 | $15.28 | 41300 |
| 2022-11-10 | 13.51 | $15.44 | 59400 |
| 2022-11-09 | 13.68 | $15.32 | 71100 |
| 2022-11-08 | 13.70 | $15.46 | 55100 |
| 2022-11-07 | 13.36 | $15.51 | 77127 |
| 2022-11-04 | 13.01 | $15.00 | 53100 |
| 2022-11-03 | 13.60 | $14.83 | 28800 |
| 2022-11-02 | 14.22 | $14.61 | 63739 |
| 2022-11-01 | 14.61 | $14.71 | 49800 |
| 2022-10-31 | 15.21 | $14.64 | 47400 |
| 2022-10-28 | 15.63 | $14.72 | 49508 |
| 2022-10-27 | 16.15 | $14.40 | 56809 |
| 2022-10-26 | 16.71 | $14.82 | 46126 |
| 2022-10-25 | 17.12 | $14.84 | 45109 |
| 2022-10-24 | 17.55 | $14.79 | 61000 |
| 2022-10-21 | 17.84 | $14.61 | 66341 |
| 2022-10-20 | 18.55 | $14.14 | 37300 |
| 2022-10-19 | 19.38 | $14.36 | 40800 |
| 2022-10-18 | 20.11 | $14.37 | 39241 |
| 2022-10-17 | 20.73 | $14.40 | 40000 |
| 2022-10-14 | 21.65 | $14.21 | 40200 |
| 2022-10-13 | 22.70 | $14.20 | 57500 |
| 2022-10-12 | 23.74 | $13.65 | 56540 |
| 2022-10-11 | 24.01 | $13.61 | 56521 |
| 2022-10-10 | 24.04 | $13.33 | 33110 |
| 2022-10-07 | 23.25 | $13.15 | 34406 |
| 2022-10-06 | 22.41 | $13.45 | 60829 |
| 2022-10-05 | 21.84 | $13.59 | 42300 |
| 2022-10-04 | 21.50 | $13.78 | 46738 |
| 2022-10-03 | 21.15 | $13.50 | 86900 |
| 2022-09-30 | 20.07 | $13.49 | 101900 |
| 2022-09-29 | 19.51 | $13.83 | 44911 |
| 2022-09-28 | 19.17 | $13.75 | 56930 |
| 2022-09-27 | 18.81 | $13.74 | 59600 |
| 2022-09-26 | 18.31 | $13.75 | 77041 |
| 2022-09-23 | 17.81 | $13.85 | 85000 |
| 2022-09-22 | 17.56 | $14.01 | 77527 |
| 2022-09-21 | 17.28 | $14.13 | 119000 |
| 2022-09-20 | 17.31 | $14.28 | 75911 |
| 2022-09-19 | 17.64 | $14.52 | 54833 |
| 2022-09-16 | 17.98 | $14.26 | 101937 |
| 2022-09-15 | 17.94 | $14.25 | 61020 |
| 2022-09-14 | 18.04 | $14.49 | 149700 |
| 2022-09-13 | 18.28 | $14.31 | 89200 |
| 2022-09-12 | 18.46 | $14.57 | 72141 |
| 2022-09-09 | 19.20 | $14.64 | 57800 |
| 2022-09-08 | 19.57 | $14.53 | 53100 |
| 2022-09-07 | 19.87 | $14.61 | 76200 |
| 2022-09-06 | 20.19 | $14.30 | 99699 |
| 2022-09-02 | 19.92 | $14.40 | 58333 |
| 2022-09-01 | 19.87 | $14.37 | 107305 |
| 2022-08-31 | 19.38 | $14.52 | 93200 |
| 2022-08-30 | 19.05 | $14.59 | 60400 |
| 2022-08-29 | 18.82 | $14.75 | 61400 |
| 2022-08-26 | 18.85 | $14.92 | 70100 |
| 2022-08-25 | 19.14 | $15.04 | 58000 |
| 2022-08-24 | 19.56 | $14.95 | 60600 |
| 2022-08-23 | 19.86 | $14.97 | 54000 |
| 2022-08-22 | 20.35 | $15.23 | 63700 |
| 2022-08-19 | 21.17 | $15.51 | 78700 |
| 2022-08-18 | 22.25 | $15.41 | 73238 |
| 2022-08-17 | 23.30 | $15.53 | 79100 |
| 2022-08-16 | 24.47 | $15.36 | 68635 |
| 2022-08-15 | 25.61 | $15.29 | 104500 |
| 2022-08-12 | 26.82 | $15.10 | 119739 |
| 2022-08-11 | 27.70 | $14.79 | 86100 |
| 2022-08-10 | 28.02 | $14.74 | 82300 |
| 2022-08-09 | 28.36 | $14.73 | 110800 |
| 2022-08-08 | 28.72 | $14.60 | 121348 |
| 2022-08-05 | 28.73 | $14.47 | 115800 |
| 2022-08-04 | 28.29 | $14.36 | 160148 |
| 2022-08-03 | 27.86 | $14.43 | 155746 |
| 2022-08-02 | 27.41 | $14.45 | 202635 |
| 2022-08-01 | 26.94 | $14.23 | 232022 |
| 2022-07-29 | 26.07 | $14.16 | 134121 |
| 2022-07-28 | 25.31 | $14.65 | 307110 |
| 2022-07-27 | 24.86 | $16.32 | 129900 |
| 2022-07-26 | 25.47 | $16.14 | 175441 |
| 2022-07-25 | 26.31 | $16.11 | 153600 |
| 2022-07-22 | 27.15 | $16.06 | 129600 |
| 2022-07-21 | 28.03 | $16.42 | 92900 |
| 2022-07-20 | 28.85 | $16.22 | 102800 |
| 2022-07-19 | 29.64 | $16.42 | 100400 |
| 2022-07-18 | 31.06 | $16.08 | 68402 |
| 2022-07-15 | 32.57 | $16.12 | 98743 |
| 2022-07-14 | 34.17 | $16.17 | 115200 |
| 2022-07-13 | 35.79 | $16.54 | 81900 |
| 2022-07-12 | 36.66 | $16.62 | 91902 |
| 2022-07-11 | 37.26 | $16.92 | 118323 |
| 2022-07-08 | 37.81 | $16.76 | 123500 |
| 2022-07-07 | 38.51 | $16.61 | 123133 |
| 2022-07-06 | 38.90 | $16.82 | 113317 |
| 2022-07-05 | 39.34 | $16.87 | 106600 |
| 2022-07-01 | 39.80 | $17.12 | 119200 |
| 2022-06-30 | 39.19 | $17.05 | 125800 |
| 2022-06-29 | 38.62 | $16.82 | 101400 |
| 2022-06-28 | 38.18 | $16.78 | 151204 |
| 2022-06-27 | 37.68 | $16.41 | 358900 |
| 2022-06-24 | 37.26 | $16.89 | 302800 |
| 2022-06-23 | 36.82 | $16.24 | 157600 |
| 2022-06-22 | 37.31 | $16.14 | 58000 |
| 2022-06-21 | 37.71 | $16.11 | 145500 |
| 2022-06-17 | 38.17 | $15.94 | 107600 |
| 2022-06-16 | 38.82 | $15.89 | 109543 |
| 2022-06-15 | 39.50 | $16.24 | 137300 |
| 2022-06-14 | 39.68 | $16.24 | 132000 |
| 2022-06-13 | 40.02 | $16.04 | 104604 |
| 2022-06-10 | 40.56 | $16.09 | 97600 |
| 2022-06-09 | 40.58 | $16.38 | 100262 |
| 2022-06-08 | 40.61 | $16.11 | 73794 |
| 2022-06-07 | 40.25 | $16.45 | 88900 |
| 2022-06-06 | 39.17 | $16.47 | 170200 |
| 2022-06-03 | 38.03 | $16.17 | 85214 |
| 2022-06-02 | 37.11 | $16.08 | 98000 |
| 2022-06-01 | 36.14 | $16.27 | 151608 |
| 2022-05-31 | 34.62 | $16.18 | 152000 |
| 2022-05-27 | 33.11 | $15.99 | 173600 |
| 2022-05-26 | 31.65 | $15.93 | 40900 |
| 2022-05-25 | 30.21 | $15.68 | 83716 |
| 2022-05-24 | 28.73 | $15.90 | 112702 |
| 2022-05-23 | 27.17 | $15.66 | 61500 |
| 2022-05-20 | 25.68 | $15.63 | 89235 |
| 2022-05-19 | 24.21 | $15.51 | 114226 |
| 2022-05-18 | 22.66 | $15.55 | 59730 |
| 2022-05-17 | 21.17 | $15.58 | 69733 |
| 2022-05-16 | 19.60 | $15.39 | 101407 |
| 2022-05-13 | 18.17 | $15.03 | 63900 |
| 2022-05-12 | 16.95 | $15.14 | 65900 |
| 2022-05-11 | 15.42 | $15.02 | 88746 |
| 2022-05-10 | 13.95 | $14.69 | 61500 |
| 2022-05-09 | 12.68 | $14.64 | 90200 |
| 2022-05-06 | 11.42 | $14.53 | 69318 |
| 2022-05-05 | 10.36 | $14.27 | 46605 |
| 2022-05-04 | 9.61 | $14.08 | 27530 |
| 2022-05-03 | 9.13 | $13.71 | 46705 |
| 2022-05-02 | 9.19 | $13.67 | 96811 |
| 2022-04-29 | 9.24 | $13.53 | 96000 |
| 2022-04-28 | 9.44 | $13.89 | 43600 |
| 2022-04-27 | 8.45 | $13.62 | 37900 |
| 2022-04-26 | 8.41 | $13.58 | 51400 |
| 2022-04-25 | 8.44 | $13.63 | 48706 |
| 2022-04-22 | 8.62 | $13.60 | 38303 |
| 2022-04-21 | 8.56 | $13.51 | 39800 |
| 2022-04-20 | 8.68 | $13.52 | 26400 |
| 2022-04-19 | 8.86 | $13.29 | 210722 |
| 2022-04-18 | 8.92 | $13.24 | 29800 |
| 2022-04-14 | 8.98 | $13.28 | 27200 |
| 2022-04-13 | 9.13 | $13.30 | 27400 |
| 2022-04-12 | 9.44 | $13.32 | 33200 |
| 2022-04-11 | 9.76 | $13.43 | 31443 |
| 2022-04-08 | 10.00 | $13.30 | 31600 |
| 2022-04-07 | 10.12 | $13.38 | 28536 |
| 2022-04-06 | 10.24 | $13.40 | 39500 |
| 2022-04-05 | 10.50 | $13.31 | 45247 |
| 2022-04-04 | 10.60 | $13.39 | 43602 |
| 2022-04-01 | 10.71 | $13.54 | 142747 |
| 2022-03-31 | 11.05 | $13.41 | 39400 |
| 2022-03-30 | 11.26 | $13.50 | 32804 |
| 2022-03-29 | 11.70 | $13.68 | 49500 |
| 2022-03-28 | 12.07 | $13.63 | 27427 |
| 2022-03-25 | 12.51 | $13.57 | 93900 |
| 2022-03-24 | 12.88 | $13.22 | 124620 |
| 2022-03-23 | 12.57 | $13.13 | 131308 |
| 2022-03-22 | 12.25 | $13.47 | 65200 |
| 2022-03-21 | 12.42 | $13.53 | 50504 |
| 2022-03-18 | 12.64 | $13.47 | 117300 |
| 2022-03-17 | 12.65 | $13.59 | 82010 |
| 2022-03-16 | 12.74 | $13.61 | 47326 |
| 2022-03-15 | 12.69 | $13.52 | 41807 |
| 2022-03-14 | 12.76 | $13.59 | 29100 |
| 2022-03-11 | 12.78 | $13.39 | 70100 |
| 2022-03-10 | 12.68 | $13.50 | 57912 |
| 2022-03-09 | 12.38 | $13.56 | 37428 |
| 2022-03-08 | 12.45 | $13.48 | 137442 |
| 2022-03-07 | 12.52 | $13.78 | 91900 |
| 2022-03-04 | 12.59 | $13.55 | 47000 |
| 2022-03-03 | 12.36 | $13.82 | 35600 |
| 2022-03-02 | 12.40 | $13.77 | 51800 |
| 2022-03-01 | 12.45 | $13.37 | 58800 |
| 2022-02-28 | 12.00 | $13.66 | 48513 |
| 2022-02-25 | 12.15 | $13.94 | 68741 |
| 2022-02-24 | 12.31 | $13.44 | 64430 |
| 2022-02-23 | 11.37 | $13.50 | 63718 |
| 2022-02-22 | 10.82 | $13.78 | 53400 |
| 2022-02-18 | 10.69 | $14.24 | 103431 |
| 2022-02-17 | 10.74 | $14.55 | 39644 |
| 2022-02-16 | 10.34 | $14.65 | 44825 |
| 2022-02-15 | 9.92 | $14.49 | 54000 |
| 2022-02-14 | 9.78 | $14.15 | 44515 |
| 2022-02-11 | 10.03 | $13.83 | 26546 |
| 2022-02-10 | 9.91 | $13.90 | 39837 |
| 2022-02-09 | 9.98 | $13.98 | 26600 |
| 2022-02-08 | 10.22 | $14.15 | 36900 |
| 2022-02-07 | 10.60 | $14.04 | 15700 |
| 2022-02-04 | 10.38 | $14.08 | 46730 |
| 2022-02-03 | 10.14 | $14.05 | 19940 |
| 2022-02-02 | 10.21 | $14.13 | 27800 |
| 2022-02-01 | 10.28 | $14.01 | 43100 |
| 2022-01-31 | 10.35 | $14.35 | 53200 |
| 2022-01-28 | 10.74 | $14.36 | 44800 |
| 2022-01-27 | 11.15 | $14.26 | 30728 |
| 2022-01-26 | 11.58 | $14.33 | 30500 |
| 2022-01-25 | 11.15 | $14.39 | 31448 |
| 2022-01-24 | 11.06 | $14.68 | 37300 |
| 2022-01-21 | 10.96 | $14.35 | 46600 |
| 2022-01-20 | 11.40 | $14.19 | 58516 |
| 2022-01-19 | 11.88 | $14.25 | 21300 |
| 2022-01-18 | 12.25 | $14.35 | 23711 |
| 2022-01-14 | 12.53 | $14.63 | 33823 |
| 2022-01-13 | 12.51 | $14.55 | 13117 |
| 2022-01-12 | 12.20 | $14.56 | 33228 |
| 2022-01-11 | 12.04 | $14.60 | 23000 |
| 2022-01-10 | 11.67 | $14.70 | 29200 |
| 2022-01-07 | 10.53 | $14.76 | 36923 |
| 2022-01-06 | 10.06 | $14.44 | 72600 |
| 2022-01-05 | 10.54 | $14.26 | 22200 |
| 2022-01-04 | 10.83 | $14.25 | 23141 |
| 2022-01-03 | 11.20 | $14.32 | 26200 |
| 2021-12-31 | 11.59 | $14.29 | 18800 |
| 2021-12-30 | 11.76 | $14.11 | 18406 |
| 2021-12-29 | 11.83 | $14.24 | 27100 |
| 2021-12-28 | 11.90 | $14.20 | 30602 |
| 2021-12-27 | 11.98 | $14.21 | 49048 |
| 2021-12-23 | 11.95 | $14.24 | 35900 |
| 2021-12-22 | 12.26 | $14.33 | 44720 |
| 2021-12-21 | 12.55 | $14.18 | 26900 |
| 2021-12-20 | 12.72 | $14.11 | 77500 |
| 2021-12-17 | 12.61 | $13.99 | 63400 |
| 2021-12-16 | 13.21 | $14.36 | 50835 |
| 2021-12-15 | 13.43 | $14.39 | 41639 |
| 2021-12-14 | 13.67 | $14.16 | 77349 |
| 2021-12-13 | 14.23 | $14.08 | 28300 |
| 2021-12-10 | 14.56 | $14.18 | 28444 |
| 2021-12-09 | 14.91 | $14.17 | 34200 |
| 2021-12-08 | 14.99 | $14.17 | 30200 |
| 2021-12-07 | 15.22 | $14.06 | 47132 |
| 2021-12-06 | 15.14 | $13.92 | 26700 |
| 2021-12-03 | 14.86 | $13.77 | 23210 |
| 2021-12-02 | 14.56 | $13.98 | 32809 |
| 2021-12-01 | 14.06 | $13.53 | 60400 |
| 2021-11-30 | 13.26 | $13.60 | 74400 |
| 2021-11-29 | 12.59 | $13.93 | 58100 |
| 2021-11-26 | 12.41 | $13.97 | 40237 |
| 2021-11-24 | 12.33 | $14.28 | 17500 |
| 2021-11-23 | 12.86 | $14.24 | 34108 |
| 2021-11-22 | 13.18 | $14.17 | 81500 |
| 2021-11-19 | 13.64 | $14.14 | 29827 |
| 2021-11-18 | 14.02 | $14.19 | 34338 |
| 2021-11-17 | 14.39 | $14.02 | 29620 |
| 2021-11-16 | 14.80 | $14.23 | 39626 |
| 2021-11-15 | 15.48 | $14.35 | 38935 |
| 2021-11-12 | 16.05 | $14.34 | 8622 |
| 2021-11-11 | 16.78 | $14.31 | 17100 |
| 2021-11-10 | 17.38 | $14.49 | 16939 |
| 2021-11-09 | 18.13 | $14.34 | 18300 |
| 2021-11-08 | 18.91 | $14.45 | 19400 |
| 2021-11-05 | 19.33 | $14.54 | 45900 |
| 2021-11-04 | 19.77 | $14.21 | 23900 |
| 2021-11-03 | 20.66 | $14.40 | 24200 |
| 2021-11-02 | 21.59 | $14.13 | 29900 |
| 2021-11-01 | 22.67 | $14.44 | 55100 |
| 2021-10-29 | 23.81 | $14.25 | 50048 |
| 2021-10-28 | 24.69 | $14.26 | 57914 |
| 2021-10-27 | 25.97 | $14.58 | 24237 |
| 2021-10-26 | 26.64 | $14.94 | 42446 |
| 2021-10-25 | 26.55 | $14.84 | 59933 |
| 2021-10-22 | 26.87 | $14.89 | 50102 |
| 2021-10-21 | 27.22 | $14.69 | 31800 |
| 2021-10-20 | 27.96 | $14.62 | 36200 |
| 2021-10-19 | 28.80 | $14.61 | 30200 |
| 2021-10-18 | 29.71 | $14.57 | 27704 |
| 2021-10-15 | 30.61 | $14.75 | 37802 |
| 2021-10-14 | 31.10 | $14.74 | 29300 |
| 2021-10-13 | 31.62 | $14.72 | 9145 |
| 2021-10-12 | 32.43 | $14.80 | 25900 |
| 2021-10-11 | 33.27 | $14.80 | 13600 |
| 2021-10-08 | 33.67 | $15.05 | 23300 |
| 2021-10-07 | 34.09 | $14.83 | 26320 |
| 2021-10-06 | 34.72 | $14.69 | 29413 |
| 2021-10-05 | 35.66 | $14.66 | 21712 |
| 2021-10-04 | 36.36 | $14.70 | 31800 |
| 2021-10-01 | 36.90 | $14.60 | 43928 |
| 2021-09-30 | 37.48 | $14.49 | 38900 |
| 2021-09-29 | 38.36 | $14.63 | 25700 |
| 2021-09-28 | 39.21 | $14.48 | 42800 |
| 2021-09-27 | 40.20 | $14.47 | 36525 |
| 2021-09-24 | 41.09 | $14.45 | 26800 |
| 2021-09-23 | 42.21 | $14.39 | 39440 |
| 2021-09-22 | 43.40 | $14.24 | 46111 |
| 2021-09-21 | 44.81 | $14.04 | 54832 |
| 2021-09-20 | 46.47 | $14.10 | 46135 |
| 2021-09-17 | 48.39 | $14.07 | 216000 |
| 2021-09-16 | 50.25 | $14.43 | 35330 |
| 2021-09-15 | 51.62 | $14.45 | 50900 |
| 2021-09-14 | 53.05 | $14.56 | 60141 |
| 2021-09-13 | 54.13 | $14.90 | 21123 |
| 2021-09-10 | 54.41 | $14.92 | 26900 |
| 2021-09-09 | 54.68 | $14.92 | 41235 |
| 2021-09-08 | 54.95 | $15.06 | 24700 |
| 2021-09-07 | 55.28 | $14.94 | 29528 |
| 2021-09-03 | 55.54 | $15.14 | 21619 |
| 2021-09-02 | 55.65 | $15.05 | 32638 |
| 2021-09-01 | 55.80 | $15.15 | 61440 |
| 2021-08-31 | 55.95 | $15.06 | 24901 |
| 2021-08-30 | 55.85 | $15.10 | 37942 |
| 2021-08-27 | 55.71 | $15.45 | 27427 |
| 2021-08-26 | 55.48 | $15.06 | 26400 |
| 2021-08-25 | 55.35 | $15.14 | 19400 |
| 2021-08-24 | 55.19 | $15.16 | 25316 |
| 2021-08-23 | 55.05 | $15.20 | 21700 |
| 2021-08-20 | 54.68 | $15.36 | 26200 |
| 2021-08-19 | 54.30 | $15.30 | 22219 |
| 2021-08-18 | 53.92 | $15.43 | 24900 |
| 2021-08-17 | 53.10 | $15.70 | 26748 |
| 2021-08-16 | 52.24 | $15.54 | 56604 |
| 2021-08-13 | 51.33 | $15.53 | 20800 |
| 2021-08-12 | 50.38 | $15.55 | 39124 |
| 2021-08-11 | 49.40 | $15.33 | 29403 |
| 2021-08-10 | 48.41 | $15.21 | 24300 |
| 2021-08-09 | 47.37 | $15.38 | 23900 |
| 2021-08-06 | 46.08 | $15.33 | 15000 |
| 2021-08-05 | 44.75 | $15.33 | 20612 |
| 2021-08-04 | 43.35 | $15.32 | 22900 |
| 2021-08-03 | 41.83 | $15.31 | 26922 |
| 2021-08-02 | 40.17 | $15.31 | 54939 |
| 2021-07-30 | 38.43 | $15.47 | 50142 |
| 2021-07-29 | 36.61 | $15.38 | 43715 |
| 2021-07-28 | 34.51 | $15.50 | 37121 |
| 2021-07-27 | 32.31 | $15.10 | 27247 |
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