Is Nuveen Dow 30 Dynamic Overwrite Fund (DIAX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen Dow 30 Dynamic Overwrite Fund (DIAX) research center and poll results.
NYSE : DIAX
Nuveen Dow 30 Dynamic Overwrite Fund
$14.1 USD
-$0.13 (-0.91%)
- Volume
- 114.78K
- Average Volume
- 106.52K
- Market Capitalization
- $512.77M
- P/E Ratio
- 9.80
- Dividend Yield
- 8.54%
- Price Target
- Year High
- $15.85
- Year Low
- $12.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.23
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.68
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.28
Average
15.11
Maximum
17.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.68 | $14.10 | 127247 |
| 2026-03-26 | 14.74 | $14.23 | 81010 |
| 2026-03-25 | 14.80 | $14.41 | 130500 |
| 2026-03-24 | 14.85 | $14.20 | 64418 |
| 2026-03-23 | 14.91 | $14.14 | 51644 |
| 2026-03-20 | 14.98 | $14.03 | 115629 |
| 2026-03-19 | 15.06 | $14.30 | 72826 |
| 2026-03-18 | 15.13 | $14.44 | 51726 |
| 2026-03-17 | 15.19 | $14.61 | 57924 |
| 2026-03-16 | 15.25 | $14.53 | 61930 |
| 2026-03-13 | 15.31 | $14.49 | 64936 |
| 2026-03-12 | 15.37 | $14.91 | 84808 |
| 2026-03-11 | 15.41 | $15.06 | 101719 |
| 2026-03-10 | 15.45 | $15.06 | 77500 |
| 2026-03-09 | 15.48 | $15.01 | 117427 |
| 2026-03-06 | 15.51 | $15.06 | 177210 |
| 2026-03-05 | 15.52 | $15.18 | 184400 |
| 2026-03-04 | 15.53 | $15.31 | 106400 |
| 2026-03-03 | 15.54 | $15.17 | 142125 |
| 2026-03-02 | 15.55 | $15.30 | 106225 |
| 2026-02-27 | 15.55 | $15.30 | 199539 |
| 2026-02-26 | 15.56 | $15.44 | 176700 |
| 2026-02-25 | 15.56 | $15.44 | 278900 |
| 2026-02-24 | 15.56 | $15.46 | 105142 |
| 2026-02-23 | 15.56 | $15.44 | 107702 |
| 2026-02-20 | 15.56 | $15.66 | 159200 |
| 2026-02-19 | 15.56 | $15.71 | 97830 |
| 2026-02-18 | 15.55 | $15.68 | 108300 |
| 2026-02-17 | 15.53 | $15.75 | 110703 |
| 2026-02-13 | 15.51 | $15.68 | 73137 |
| 2026-02-12 | 15.51 | $15.72 | 174000 |
| 2026-02-11 | 15.50 | $15.78 | 80300 |
| 2026-02-10 | 15.49 | $15.76 | 158032 |
| 2026-02-09 | 15.48 | $15.67 | 95925 |
| 2026-02-06 | 15.48 | $15.60 | 80800 |
| 2026-02-05 | 15.48 | $15.31 | 112400 |
| 2026-02-04 | 15.49 | $15.45 | 131342 |
| 2026-02-03 | 15.49 | $15.39 | 95415 |
| 2026-02-02 | 15.50 | $15.42 | 112700 |
| 2026-01-30 | 15.49 | $15.41 | 72700 |
| 2026-01-29 | 15.49 | $15.44 | 64800 |
| 2026-01-28 | 15.48 | $15.46 | 124525 |
| 2026-01-27 | 15.46 | $15.40 | 74800 |
| 2026-01-26 | 15.45 | $15.49 | 83500 |
| 2026-01-23 | 15.44 | $15.46 | 53706 |
| 2026-01-22 | 15.43 | $15.54 | 83200 |
| 2026-01-21 | 15.41 | $15.50 | 60300 |
| 2026-01-20 | 15.38 | $15.31 | 79909 |
| 2026-01-16 | 15.36 | $15.45 | 115200 |
| 2026-01-15 | 15.33 | $15.54 | 133700 |
| 2026-01-14 | 15.30 | $15.56 | 93700 |
| 2026-01-13 | 15.27 | $15.60 | 75842 |
| 2026-01-12 | 15.25 | $15.66 | 66919 |
| 2026-01-09 | 15.23 | $15.63 | 110046 |
| 2026-01-08 | 15.21 | $15.51 | 46100 |
| 2026-01-07 | 15.19 | $15.49 | 213700 |
| 2026-01-06 | 15.17 | $15.60 | 84100 |
| 2026-01-05 | 15.15 | $15.50 | 150820 |
| 2026-01-02 | 15.14 | $15.32 | 167906 |
| 2025-12-31 | 15.13 | $15.26 | 119100 |
| 2025-12-30 | 15.11 | $15.25 | 125712 |
| 2025-12-29 | 15.10 | $15.19 | 40900 |
| 2025-12-26 | 15.09 | $15.23 | 32039 |
| 2025-12-24 | 15.08 | $15.20 | 36500 |
| 2025-12-23 | 15.06 | $15.17 | 67500 |
| 2025-12-22 | 15.03 | $15.13 | 76236 |
| 2025-12-19 | 15.00 | $15.04 | 66134 |
| 2025-12-18 | 14.97 | $14.95 | 85847 |
| 2025-12-17 | 14.95 | $14.82 | 86100 |
| 2025-12-16 | 14.93 | $14.90 | 88729 |
| 2025-12-15 | 14.92 | $14.95 | 54829 |
| 2025-12-12 | 14.91 | $15.21 | 80900 |
| 2025-12-11 | 14.89 | $15.24 | 86428 |
| 2025-12-10 | 14.88 | $15.25 | 88700 |
| 2025-12-09 | 14.87 | $15.11 | 71733 |
| 2025-12-08 | 14.86 | $15.13 | 52300 |
| 2025-12-05 | 14.84 | $15.22 | 67336 |
| 2025-12-04 | 14.82 | $15.15 | 69200 |
| 2025-12-03 | 14.81 | $15.13 | 67312 |
| 2025-12-02 | 14.79 | $14.99 | 65200 |
| 2025-12-01 | 14.78 | $14.94 | 67300 |
| 2025-11-28 | 14.78 | $15.02 | 13200 |
| 2025-11-26 | 14.78 | $14.96 | 68525 |
| 2025-11-25 | 14.77 | $14.83 | 48600 |
| 2025-11-24 | 14.78 | $14.63 | 62410 |
| 2025-11-21 | 14.79 | $14.56 | 62236 |
| 2025-11-20 | 14.80 | $14.42 | 141800 |
| 2025-11-19 | 14.82 | $14.52 | 57118 |
| 2025-11-18 | 14.83 | $14.51 | 80630 |
| 2025-11-17 | 14.84 | $14.64 | 75121 |
| 2025-11-14 | 14.84 | $14.72 | 82131 |
| 2025-11-13 | 14.83 | $14.87 | 56600 |
| 2025-11-12 | 14.81 | $15.03 | 93500 |
| 2025-11-11 | 14.79 | $14.99 | 72736 |
| 2025-11-10 | 14.77 | $14.94 | 58300 |
| 2025-11-07 | 14.75 | $14.81 | 60200 |
| 2025-11-06 | 14.74 | $14.77 | 54408 |
| 2025-11-05 | 14.73 | $14.87 | 45745 |
| 2025-11-04 | 14.73 | $14.81 | 48322 |
| 2025-11-03 | 14.72 | $14.84 | 47439 |
| 2025-10-31 | 14.72 | $14.94 | 61707 |
| 2025-10-30 | 14.71 | $14.89 | 34200 |
| 2025-10-29 | 14.71 | $14.86 | 68000 |
| 2025-10-28 | 14.70 | $14.92 | 91500 |
| 2025-10-27 | 14.70 | $14.85 | 61100 |
| 2025-10-24 | 14.70 | $14.84 | 54436 |
| 2025-10-23 | 14.69 | $14.76 | 62400 |
| 2025-10-22 | 14.69 | $14.71 | 61250 |
| 2025-10-21 | 14.70 | $14.72 | 63800 |
| 2025-10-20 | 14.71 | $14.64 | 49519 |
| 2025-10-17 | 14.72 | $14.55 | 70600 |
| 2025-10-16 | 14.73 | $14.52 | 54800 |
| 2025-10-15 | 14.72 | $14.65 | 74216 |
| 2025-10-14 | 14.71 | $14.57 | 52142 |
| 2025-10-13 | 14.70 | $14.56 | 34618 |
| 2025-10-10 | 14.70 | $14.46 | 52249 |
| 2025-10-09 | 14.71 | $14.66 | 44700 |
| 2025-10-08 | 14.72 | $14.75 | 73937 |
| 2025-10-07 | 14.72 | $14.80 | 51327 |
| 2025-10-06 | 14.71 | $14.73 | 80711 |
| 2025-10-03 | 14.71 | $14.78 | 72500 |
| 2025-10-02 | 14.71 | $14.77 | 70900 |
| 2025-10-01 | 14.71 | $14.85 | 123113 |
| 2025-09-30 | 14.70 | $14.89 | 138800 |
| 2025-09-29 | 14.69 | $14.75 | 62114 |
| 2025-09-26 | 14.69 | $14.76 | 53600 |
| 2025-09-25 | 14.68 | $14.77 | 76400 |
| 2025-09-24 | 14.68 | $14.85 | 64500 |
| 2025-09-23 | 14.67 | $14.91 | 91300 |
| 2025-09-22 | 14.66 | $14.89 | 173600 |
| 2025-09-19 | 14.65 | $14.58 | 84944 |
| 2025-09-18 | 14.64 | $14.45 | 80348 |
| 2025-09-17 | 14.65 | $14.44 | 87700 |
| 2025-09-16 | 14.65 | $14.37 | 57800 |
| 2025-09-15 | 14.66 | $14.48 | 93200 |
| 2025-09-12 | 14.65 | $14.78 | 60700 |
| 2025-09-11 | 14.64 | $14.78 | 66300 |
| 2025-09-10 | 14.62 | $14.69 | 69000 |
| 2025-09-09 | 14.61 | $14.70 | 88100 |
| 2025-09-08 | 14.58 | $14.71 | 81739 |
| 2025-09-05 | 14.57 | $14.72 | 48324 |
| 2025-09-04 | 14.55 | $14.73 | 79538 |
| 2025-09-03 | 14.53 | $14.66 | 46000 |
| 2025-09-02 | 14.51 | $14.69 | 52900 |
| 2025-08-29 | 14.48 | $14.74 | 105903 |
| 2025-08-28 | 14.45 | $14.72 | 56200 |
| 2025-08-27 | 14.43 | $14.72 | 73308 |
| 2025-08-26 | 14.41 | $14.68 | 35713 |
| 2025-08-25 | 14.40 | $14.69 | 47900 |
| 2025-08-22 | 14.38 | $14.65 | 120840 |
| 2025-08-21 | 14.37 | $14.46 | 61200 |
| 2025-08-20 | 14.37 | $14.53 | 32707 |
| 2025-08-19 | 14.36 | $14.47 | 45200 |
| 2025-08-18 | 14.36 | $14.51 | 53541 |
| 2025-08-15 | 14.35 | $14.44 | 54100 |
| 2025-08-14 | 14.34 | $14.45 | 93529 |
| 2025-08-13 | 14.33 | $14.46 | 61118 |
| 2025-08-12 | 14.32 | $14.37 | 100800 |
| 2025-08-11 | 14.31 | $14.29 | 55928 |
| 2025-08-08 | 14.31 | $14.33 | 83116 |
| 2025-08-07 | 14.31 | $14.32 | 100122 |
| 2025-08-06 | 14.32 | $14.33 | 38500 |
| 2025-08-05 | 14.32 | $14.26 | 68200 |
| 2025-08-04 | 14.32 | $14.25 | 58115 |
| 2025-08-01 | 14.33 | $14.12 | 68400 |
| 2025-07-31 | 14.35 | $14.30 | 74500 |
| 2025-07-30 | 14.36 | $14.32 | 79800 |
| 2025-07-29 | 14.37 | $14.39 | 150300 |
| 2025-07-28 | 14.36 | $14.42 | 73651 |
| 2025-07-25 | 14.35 | $14.44 | 119846 |
| 2025-07-24 | 14.33 | $14.40 | 145621 |
| 2025-07-23 | 14.31 | $14.39 | 74100 |
| 2025-07-22 | 14.29 | $14.32 | 58735 |
| 2025-07-21 | 14.26 | $14.30 | 63808 |
| 2025-07-18 | 14.23 | $14.27 | 71100 |
| 2025-07-17 | 14.20 | $14.35 | 141413 |
| 2025-07-16 | 14.17 | $14.26 | 108047 |
| 2025-07-15 | 14.15 | $14.20 | 51700 |
| 2025-07-14 | 14.13 | $14.30 | 59334 |
| 2025-07-11 | 14.12 | $14.33 | 57700 |
| 2025-07-10 | 14.12 | $14.38 | 48200 |
| 2025-07-09 | 14.11 | $14.34 | 54116 |
| 2025-07-08 | 14.10 | $14.35 | 39000 |
| 2025-07-07 | 14.09 | $14.33 | 47000 |
| 2025-07-03 | 14.08 | $14.56 | 38810 |
| 2025-07-02 | 14.05 | $14.51 | 95900 |
| 2025-07-01 | 14.03 | $14.46 | 131500 |
| 2025-06-30 | 14.01 | $14.34 | 100600 |
| 2025-06-27 | 14.01 | $14.14 | 52300 |
| 2025-06-26 | 14.00 | $14.02 | 71735 |
| 2025-06-25 | 14.00 | $13.96 | 104000 |
| 2025-06-24 | 14.01 | $13.98 | 58328 |
| 2025-06-23 | 14.01 | $13.82 | 95419 |
| 2025-06-20 | 14.01 | $13.63 | 81800 |
| 2025-06-18 | 14.03 | $13.69 | 101000 |
| 2025-06-17 | 14.06 | $13.76 | 76200 |
| 2025-06-16 | 14.08 | $13.80 | 75404 |
| 2025-06-13 | 14.09 | $13.84 | 47100 |
| 2025-06-12 | 14.11 | $14.22 | 44600 |
| 2025-06-11 | 14.10 | $14.20 | 47725 |
| 2025-06-10 | 14.09 | $14.23 | 47400 |
| 2025-06-09 | 14.09 | $14.15 | 65321 |
| 2025-06-06 | 14.08 | $14.19 | 35800 |
| 2025-06-05 | 14.08 | $14.03 | 30301 |
| 2025-06-04 | 14.08 | $14.09 | 53300 |
| 2025-06-03 | 14.07 | $14.11 | 50900 |
| 2025-06-02 | 14.06 | $14.07 | 255325 |
| 2025-05-30 | 14.06 | $14.17 | 27800 |
| 2025-05-29 | 14.05 | $14.10 | 55400 |
| 2025-05-28 | 14.04 | $14.04 | 70925 |
| 2025-05-27 | 14.03 | $14.07 | 66900 |
| 2025-05-23 | 14.02 | $13.94 | 34838 |
| 2025-05-22 | 14.01 | $13.96 | 45149 |
| 2025-05-21 | 14.00 | $13.99 | 63448 |
| 2025-05-20 | 13.99 | $14.18 | 42420 |
| 2025-05-19 | 13.95 | $14.16 | 51140 |
| 2025-05-16 | 13.90 | $14.15 | 47400 |
| 2025-05-15 | 13.87 | $14.05 | 61600 |
| 2025-05-14 | 13.85 | $14.05 | 62701 |
| 2025-05-13 | 13.84 | $14.11 | 52626 |
| 2025-05-12 | 13.83 | $14.23 | 91708 |
| 2025-05-09 | 13.81 | $13.98 | 58347 |
| 2025-05-08 | 13.78 | $14.06 | 89610 |
| 2025-05-07 | 13.77 | $14.03 | 108300 |
| 2025-05-06 | 13.71 | $13.96 | 37700 |
| 2025-05-05 | 13.65 | $13.97 | 57900 |
| 2025-05-02 | 13.61 | $14.00 | 44425 |
| 2025-05-01 | 13.61 | $13.99 | 42200 |
| 2025-04-30 | 13.63 | $13.89 | 65400 |
| 2025-04-29 | 13.66 | $13.83 | 48331 |
| 2025-04-28 | 13.70 | $13.79 | 51500 |
| 2025-04-25 | 13.72 | $13.79 | 49338 |
| 2025-04-24 | 13.76 | $13.80 | 65321 |
| 2025-04-23 | 13.80 | $13.69 | 105913 |
| 2025-04-22 | 13.85 | $13.50 | 74722 |
| 2025-04-21 | 13.90 | $13.13 | 115500 |
| 2025-04-17 | 13.96 | $13.50 | 56400 |
| 2025-04-16 | 14.01 | $13.64 | 125600 |
| 2025-04-15 | 14.04 | $13.89 | 93828 |
| 2025-04-14 | 14.06 | $13.91 | 94945 |
| 2025-04-11 | 14.08 | $13.81 | 103336 |
| 2025-04-10 | 14.10 | $13.47 | 268900 |
| 2025-04-09 | 14.14 | $13.88 | 336134 |
| 2025-04-08 | 14.17 | $12.76 | 250800 |
| 2025-04-07 | 14.25 | $12.83 | 219500 |
| 2025-04-04 | 14.34 | $13.10 | 266900 |
| 2025-04-03 | 14.43 | $14.00 | 186900 |
| 2025-04-02 | 14.47 | $14.44 | 89311 |
| 2025-04-01 | 14.49 | $14.51 | 94724 |
| 2025-03-31 | 14.51 | $14.49 | 129719 |
| 2025-03-28 | 14.54 | $14.30 | 60441 |
| 2025-03-27 | 14.58 | $14.54 | 58302 |
| 2025-03-26 | 14.61 | $14.58 | 55983 |
| 2025-03-25 | 14.64 | $14.64 | 43428 |
| 2025-03-24 | 14.66 | $14.57 | 70000 |
| 2025-03-21 | 14.69 | $14.40 | 37800 |
| 2025-03-20 | 14.73 | $14.40 | 64642 |
| 2025-03-19 | 14.78 | $14.32 | 57600 |
| 2025-03-18 | 14.84 | $14.28 | 42645 |
| 2025-03-17 | 14.91 | $14.29 | 35014 |
| 2025-03-14 | 14.97 | $14.19 | 42514 |
| 2025-03-13 | 15.05 | $14.27 | 51000 |
| 2025-03-12 | 15.12 | $14.45 | 56900 |
| 2025-03-11 | 15.17 | $14.41 | 149200 |
| 2025-03-10 | 15.22 | $14.69 | 98013 |
| 2025-03-07 | 15.26 | $14.82 | 72001 |
| 2025-03-06 | 15.30 | $14.78 | 60000 |
| 2025-03-05 | 15.34 | $14.91 | 60000 |
| 2025-03-04 | 15.38 | $14.83 | 88502 |
| 2025-03-03 | 15.41 | $15.06 | 86400 |
| 2025-02-28 | 15.43 | $15.20 | 53200 |
| 2025-02-27 | 15.45 | $15.05 | 33128 |
| 2025-02-26 | 15.48 | $15.16 | 32300 |
| 2025-02-25 | 15.50 | $15.15 | 103300 |
| 2025-02-24 | 15.52 | $15.12 | 75731 |
| 2025-02-21 | 15.54 | $15.26 | 64106 |
| 2025-02-20 | 15.55 | $15.42 | 44415 |
| 2025-02-19 | 15.56 | $15.51 | 49500 |
| 2025-02-18 | 15.56 | $15.53 | 70100 |
| 2025-02-14 | 15.56 | $15.64 | 34100 |
| 2025-02-13 | 15.54 | $15.67 | 57204 |
| 2025-02-12 | 15.51 | $15.64 | 101100 |
| 2025-02-11 | 15.48 | $15.60 | 48800 |
| 2025-02-10 | 15.44 | $15.45 | 43335 |
| 2025-02-07 | 15.42 | $15.49 | 34000 |
| 2025-02-06 | 15.39 | $15.58 | 34214 |
| 2025-02-05 | 15.36 | $15.60 | 47627 |
| 2025-02-04 | 15.33 | $15.55 | 45900 |
| 2025-02-03 | 15.30 | $15.46 | 88400 |
| 2025-01-31 | 15.28 | $15.55 | 63500 |
| 2025-01-30 | 15.25 | $15.59 | 38300 |
| 2025-01-29 | 15.23 | $15.56 | 61239 |
| 2025-01-28 | 15.21 | $15.62 | 81444 |
| 2025-01-27 | 15.19 | $15.51 | 197706 |
| 2025-01-24 | 15.18 | $15.55 | 80349 |
| 2025-01-23 | 15.15 | $15.57 | 67444 |
| 2025-01-22 | 15.12 | $15.57 | 31936 |
| 2025-01-21 | 15.07 | $15.52 | 52228 |
| 2025-01-17 | 15.03 | $15.38 | 37321 |
| 2025-01-16 | 15.01 | $15.30 | 40500 |
| 2025-01-15 | 15.00 | $15.19 | 72510 |
| 2025-01-14 | 15.01 | $14.94 | 46300 |
| 2025-01-13 | 15.03 | $14.91 | 67600 |
| 2025-01-10 | 15.07 | $14.86 | 59700 |
| 2025-01-08 | 15.11 | $14.98 | 74902 |
| 2025-01-07 | 15.15 | $14.92 | 77100 |
| 2025-01-06 | 15.19 | $15.00 | 73014 |
| 2025-01-03 | 15.23 | $15.03 | 51923 |
| 2025-01-02 | 15.26 | $14.96 | 123700 |
| 2024-12-31 | 15.30 | $15.06 | 112700 |
| 2024-12-30 | 15.33 | $15.11 | 124627 |
| 2024-12-27 | 15.37 | $15.19 | 76600 |
| 2024-12-26 | 15.39 | $15.34 | 80903 |
| 2024-12-24 | 15.41 | $15.20 | 27731 |
| 2024-12-23 | 15.43 | $15.02 | 93531 |
| 2024-12-20 | 15.46 | $14.88 | 71400 |
| 2024-12-19 | 15.48 | $14.65 | 46100 |
| 2024-12-18 | 15.51 | $14.74 | 112300 |
| 2024-12-17 | 15.54 | $15.00 | 90100 |
| 2024-12-16 | 15.55 | $15.10 | 96049 |
| 2024-12-13 | 15.56 | $15.22 | 50506 |
| 2024-12-12 | 15.56 | $15.48 | 39900 |
| 2024-12-11 | 15.55 | $15.64 | 42631 |
| 2024-12-10 | 15.53 | $15.68 | 44800 |
| 2024-12-09 | 15.51 | $15.70 | 37643 |
| 2024-12-06 | 15.49 | $15.75 | 36200 |
| 2024-12-05 | 15.46 | $15.75 | 72700 |
| 2024-12-04 | 15.43 | $15.74 | 78540 |
| 2024-12-03 | 15.38 | $15.70 | 81700 |
| 2024-12-02 | 15.33 | $15.80 | 38316 |
| 2024-11-29 | 15.27 | $15.75 | 15900 |
| 2024-11-27 | 15.22 | $15.70 | 39027 |
| 2024-11-26 | 15.17 | $15.68 | 34000 |
| 2024-11-25 | 15.12 | $15.66 | 55300 |
| 2024-11-22 | 15.08 | $15.50 | 42847 |
| 2024-11-21 | 15.04 | $15.39 | 50100 |
| 2024-11-20 | 15.01 | $15.22 | 45019 |
| 2024-11-19 | 14.99 | $15.29 | 63949 |
| 2024-11-18 | 14.97 | $15.32 | 92200 |
| 2024-11-15 | 14.96 | $15.17 | 58138 |
| 2024-11-14 | 14.95 | $15.23 | 37700 |
| 2024-11-13 | 14.95 | $15.27 | 27640 |
| 2024-11-12 | 14.94 | $15.30 | 32333 |
| 2024-11-11 | 14.93 | $15.34 | 47800 |
| 2024-11-08 | 14.92 | $15.26 | 53036 |
| 2024-11-07 | 14.91 | $15.18 | 58430 |
| 2024-11-06 | 14.90 | $15.06 | 49100 |
| 2024-11-05 | 14.90 | $14.80 | 46600 |
| 2024-11-04 | 14.90 | $14.65 | 65300 |
| 2024-11-01 | 14.91 | $14.68 | 38700 |
| 2024-10-31 | 14.92 | $14.65 | 57100 |
| 2024-10-30 | 14.92 | $14.74 | 34713 |
| 2024-10-29 | 14.92 | $14.74 | 30500 |
| 2024-10-28 | 14.93 | $14.78 | 49700 |
| 2024-10-25 | 14.93 | $14.71 | 51400 |
| 2024-10-24 | 14.93 | $14.78 | 62228 |
| 2024-10-23 | 14.93 | $14.83 | 59915 |
| 2024-10-22 | 14.92 | $15.00 | 59806 |
| 2024-10-21 | 14.91 | $15.01 | 70000 |
| 2024-10-18 | 14.89 | $15.06 | 62400 |
| 2024-10-17 | 14.87 | $15.12 | 38625 |
| 2024-10-16 | 14.85 | $15.17 | 171222 |
| 2024-10-15 | 14.82 | $15.06 | 136100 |
| 2024-10-14 | 14.79 | $15.14 | 81936 |
| 2024-10-11 | 14.77 | $15.06 | 106600 |
| 2024-10-10 | 14.74 | $15.03 | 153315 |
| 2024-10-09 | 14.73 | $14.96 | 151547 |
| 2024-10-08 | 14.71 | $14.89 | 135000 |
| 2024-10-07 | 14.70 | $14.85 | 340406 |
| 2024-10-04 | 14.69 | $14.78 | 55500 |
| 2024-10-03 | 14.67 | $14.68 | 97529 |
| 2024-10-02 | 14.67 | $14.77 | 86322 |
| 2024-10-01 | 14.65 | $14.83 | 129939 |
| 2024-09-30 | 14.64 | $14.85 | 150100 |
| 2024-09-27 | 14.63 | $14.77 | 77900 |
| 2024-09-26 | 14.62 | $14.71 | 89400 |
| 2024-09-25 | 14.61 | $14.63 | 83632 |
| 2024-09-24 | 14.62 | $14.76 | 73800 |
| 2024-09-23 | 14.61 | $14.71 | 73500 |
| 2024-09-20 | 14.61 | $14.62 | 87449 |
| 2024-09-19 | 14.59 | $14.67 | 68800 |
| 2024-09-18 | 14.58 | $14.57 | 53909 |
| 2024-09-17 | 14.57 | $14.57 | 96000 |
| 2024-09-16 | 14.56 | $14.62 | 69242 |
| 2024-09-13 | 14.55 | $14.59 | 73100 |
| 2024-09-12 | 14.53 | $14.72 | 91900 |
| 2024-09-11 | 14.50 | $14.69 | 118800 |
| 2024-09-10 | 14.47 | $14.69 | 123425 |
| 2024-09-09 | 14.43 | $14.57 | 42400 |
| 2024-09-06 | 14.41 | $14.47 | 87212 |
| 2024-09-05 | 14.38 | $14.50 | 29000 |
| 2024-09-04 | 14.34 | $14.52 | 54438 |
| 2024-09-03 | 14.30 | $14.47 | 109903 |
| 2024-08-30 | 14.26 | $14.66 | 101244 |
| 2024-08-29 | 14.23 | $14.67 | 37200 |
| 2024-08-28 | 14.21 | $14.57 | 89537 |
| 2024-08-27 | 14.21 | $14.68 | 49929 |
| 2024-08-26 | 14.20 | $14.67 | 87603 |
| 2024-08-23 | 14.18 | $14.59 | 59625 |
| 2024-08-22 | 14.16 | $14.40 | 42025 |
| 2024-08-21 | 14.15 | $14.42 | 86516 |
| 2024-08-20 | 14.13 | $14.36 | 55500 |
| 2024-08-19 | 14.12 | $14.38 | 52700 |
| 2024-08-16 | 14.12 | $14.29 | 55841 |
| 2024-08-15 | 14.11 | $14.27 | 47729 |
| 2024-08-14 | 14.11 | $14.11 | 45000 |
| 2024-08-13 | 14.12 | $14.04 | 98300 |
| 2024-08-12 | 14.13 | $13.97 | 47834 |
| 2024-08-09 | 14.13 | $14.06 | 63504 |
| 2024-08-08 | 14.13 | $13.97 | 123132 |
| 2024-08-07 | 14.13 | $13.71 | 232394 |
| 2024-08-06 | 14.15 | $13.79 | 116600 |
| 2024-08-05 | 14.15 | $13.63 | 210501 |
| 2024-08-02 | 14.17 | $14.07 | 52509 |
| 2024-08-01 | 14.17 | $14.30 | 66700 |
| 2024-07-31 | 14.16 | $14.54 | 73400 |
| 2024-07-30 | 14.14 | $14.36 | 81000 |
| 2024-07-29 | 14.12 | $14.32 | 42300 |
| 2024-07-26 | 14.10 | $14.21 | 46900 |
| 2024-07-25 | 14.09 | $14.15 | 49114 |
| 2024-07-24 | 14.07 | $14.04 | 80914 |
| 2024-07-23 | 14.06 | $14.27 | 89500 |
| 2024-07-22 | 14.04 | $14.22 | 110027 |
| 2024-07-19 | 14.03 | $14.15 | 60612 |
| 2024-07-18 | 14.01 | $14.27 | 103413 |
| 2024-07-17 | 13.98 | $14.28 | 58547 |
| 2024-07-16 | 13.95 | $14.22 | 52830 |
| 2024-07-15 | 13.93 | $14.07 | 64200 |
| 2024-07-12 | 13.93 | $14.08 | 63000 |
| 2024-07-11 | 13.93 | $13.97 | 78800 |
| 2024-07-10 | 13.94 | $13.98 | 81749 |
| 2024-07-09 | 13.95 | $13.95 | 46821 |
| 2024-07-08 | 13.96 | $13.96 | 69600 |
| 2024-07-05 | 13.97 | $14.04 | 25600 |
| 2024-07-03 | 13.97 | $14.08 | 54844 |
| 2024-07-02 | 13.97 | $14.10 | 67228 |
| 2024-07-01 | 13.96 | $14.00 | 89700 |
| 2024-06-28 | 13.95 | $14.01 | 195239 |
| 2024-06-27 | 13.94 | $13.88 | 65137 |
| 2024-06-26 | 13.94 | $13.86 | 48125 |
| 2024-06-25 | 13.95 | $13.89 | 79400 |
| 2024-06-24 | 13.96 | $13.86 | 55802 |
| 2024-06-21 | 13.97 | $13.86 | 47300 |
| 2024-06-20 | 14.00 | $13.75 | 111541 |
| 2024-06-18 | 14.02 | $13.69 | 111200 |
| 2024-06-17 | 14.05 | $13.79 | 73532 |
| 2024-06-14 | 14.08 | $13.82 | 50700 |
| 2024-06-13 | 14.10 | $14.06 | 44338 |
| 2024-06-12 | 14.12 | $14.08 | 54600 |
| 2024-06-11 | 14.13 | $14.14 | 37400 |
| 2024-06-10 | 14.14 | $14.16 | 40500 |
| 2024-06-07 | 14.15 | $14.17 | 42000 |
| 2024-06-06 | 14.15 | $14.11 | 44100 |
| 2024-06-05 | 14.15 | $14.10 | 59008 |
| 2024-06-04 | 14.15 | $14.01 | 87221 |
| 2024-06-03 | 14.16 | $13.93 | 46700 |
| 2024-05-31 | 14.16 | $13.90 | 77307 |
| 2024-05-30 | 14.16 | $13.80 | 117700 |
| 2024-05-29 | 14.17 | $13.84 | 52027 |
| 2024-05-28 | 14.17 | $14.02 | 39400 |
| 2024-05-24 | 14.17 | $14.17 | 36200 |
| 2024-05-23 | 14.15 | $14.07 | 49900 |
| 2024-05-22 | 14.15 | $14.29 | 50737 |
| 2024-05-21 | 14.13 | $14.30 | 40000 |
| 2024-05-20 | 14.12 | $14.29 | 61200 |
| 2024-05-17 | 14.10 | $14.30 | 57900 |
| 2024-05-16 | 14.07 | $14.34 | 63000 |
| 2024-05-15 | 14.04 | $14.37 | 65704 |
| 2024-05-14 | 14.00 | $14.28 | 62313 |
| 2024-05-13 | 13.97 | $14.31 | 46309 |
| 2024-05-10 | 13.94 | $14.30 | 28500 |
| 2024-05-09 | 13.91 | $14.29 | 71000 |
| 2024-05-08 | 13.90 | $14.14 | 38000 |
| 2024-05-07 | 13.89 | $14.07 | 78100 |
| 2024-05-06 | 13.89 | $14.10 | 39413 |
| 2024-05-03 | 13.89 | $14.06 | 27921 |
| 2024-05-02 | 13.89 | $13.94 | 33500 |
| 2024-05-01 | 13.90 | $13.90 | 104600 |
| 2024-04-30 | 13.92 | $13.85 | 59700 |
| 2024-04-29 | 13.95 | $13.95 | 50300 |
| 2024-04-26 | 13.98 | $13.90 | 64600 |
| 2024-04-25 | 14.02 | $13.92 | 111000 |
| 2024-04-24 | 14.05 | $13.98 | 105116 |
| 2024-04-23 | 14.07 | $14.05 | 101628 |
| 2024-04-22 | 14.09 | $13.88 | 75700 |
| 2024-04-19 | 14.12 | $13.72 | 162230 |
| 2024-04-18 | 14.16 | $13.71 | 162900 |
| 2024-04-17 | 14.19 | $13.70 | 93400 |
| 2024-04-16 | 14.22 | $13.67 | 87247 |
| 2024-04-15 | 14.25 | $13.60 | 104000 |
| 2024-04-12 | 14.28 | $13.74 | 84100 |
| 2024-04-11 | 14.30 | $14.04 | 44728 |
| 2024-04-10 | 14.33 | $13.93 | 162111 |
| 2024-04-09 | 14.36 | $14.11 | 93437 |
| 2024-04-08 | 14.38 | $14.14 | 54300 |
| 2024-04-05 | 14.39 | $14.15 | 63700 |
| 2024-04-04 | 14.41 | $14.09 | 170700 |
| 2024-04-03 | 14.43 | $14.31 | 88206 |
| 2024-04-02 | 14.44 | $14.41 | 98600 |
| 2024-04-01 | 14.45 | $14.59 | 85400 |
| 2024-03-28 | 14.45 | $14.66 | 94730 |
| 2024-03-27 | 14.44 | $14.58 | 99100 |
| 2024-03-26 | 14.44 | $14.38 | 73219 |
| 2024-03-25 | 14.44 | $14.41 | 34949 |
| 2024-03-22 | 14.46 | $14.47 | 54900 |
| 2024-03-21 | 14.47 | $14.54 | 85212 |
| 2024-03-20 | 14.47 | $14.36 | 132000 |
| 2024-03-19 | 14.48 | $14.30 | 90800 |
| 2024-03-18 | 14.49 | $14.18 | 46000 |
| 2024-03-15 | 14.51 | $14.15 | 63000 |
| 2024-03-14 | 14.53 | $14.18 | 90700 |
| 2024-03-13 | 14.55 | $14.57 | 85512 |
| 2024-03-12 | 14.54 | $14.64 | 86200 |
| 2024-03-11 | 14.53 | $14.45 | 70646 |
| 2024-03-08 | 14.53 | $14.47 | 52016 |
| 2024-03-07 | 14.54 | $14.51 | 79238 |
| 2024-03-06 | 14.54 | $14.47 | 100000 |
| 2024-03-05 | 14.54 | $14.44 | 66200 |
| 2024-03-04 | 14.54 | $14.58 | 65900 |
| 2024-03-01 | 14.54 | $14.60 | 40387 |
| 2024-02-29 | 14.54 | $14.51 | 78300 |
| 2024-02-28 | 14.53 | $14.51 | 48140 |
| 2024-02-27 | 14.53 | $14.55 | 66214 |
| 2024-02-26 | 14.52 | $14.62 | 70647 |
| 2024-02-23 | 14.51 | $14.67 | 63300 |
| 2024-02-22 | 14.50 | $14.62 | 78242 |
| 2024-02-21 | 14.48 | $14.52 | 73700 |
| 2024-02-20 | 14.47 | $14.49 | 72500 |
| 2024-02-16 | 14.47 | $14.55 | 44700 |
| 2024-02-15 | 14.47 | $14.62 | 66200 |
| 2024-02-14 | 14.45 | $14.53 | 68443 |
| 2024-02-13 | 14.44 | $14.40 | 122119 |
| 2024-02-12 | 14.43 | $14.53 | 82134 |
| 2024-02-09 | 14.43 | $14.47 | 103400 |
| 2024-02-08 | 14.43 | $14.54 | 62600 |
| 2024-02-07 | 14.42 | $14.57 | 90933 |
| 2024-02-06 | 14.41 | $14.53 | 75328 |
| 2024-02-05 | 14.41 | $14.44 | 105800 |
| 2024-02-02 | 14.39 | $14.50 | 59300 |
| 2024-02-01 | 14.37 | $14.57 | 102700 |
| 2024-01-31 | 14.34 | $14.40 | 113900 |
| 2024-01-30 | 14.32 | $14.47 | 95206 |
| 2024-01-29 | 14.30 | $14.41 | 104800 |
| 2024-01-26 | 14.28 | $14.39 | 77623 |
| 2024-01-25 | 14.27 | $14.35 | 100927 |
| 2024-01-24 | 14.25 | $14.33 | 72400 |
| 2024-01-23 | 14.23 | $14.39 | 67900 |
| 2024-01-22 | 14.21 | $14.46 | 73200 |
| 2024-01-19 | 14.18 | $14.42 | 87402 |
| 2024-01-18 | 14.17 | $14.25 | 130337 |
| 2024-01-17 | 14.15 | $14.28 | 122900 |
| 2024-01-16 | 14.14 | $14.34 | 65100 |
| 2024-01-12 | 14.12 | $14.46 | 56000 |
| 2024-01-11 | 14.11 | $14.51 | 163120 |
| 2024-01-10 | 14.08 | $14.41 | 155100 |
| 2024-01-09 | 14.06 | $14.35 | 166112 |
| 2024-01-08 | 14.04 | $14.38 | 249237 |
| 2024-01-05 | 14.02 | $14.17 | 200600 |
| 2024-01-04 | 14.01 | $14.06 | 84200 |
| 2024-01-03 | 14.00 | $14.00 | 117700 |
| 2024-01-02 | 14.00 | $14.03 | 134645 |
| 2023-12-29 | 14.00 | $14.00 | 183438 |
| 2023-12-28 | 13.99 | $14.08 | 259712 |
| 2023-12-27 | 13.98 | $14.05 | 236441 |
| 2023-12-26 | 13.97 | $14.03 | 216300 |
| 2023-12-22 | 13.95 | $13.96 | 314400 |
| 2023-12-21 | 13.94 | $13.97 | 154903 |
| 2023-12-20 | 13.93 | $13.92 | 113200 |
| 2023-12-19 | 13.91 | $14.06 | 114000 |
| 2023-12-18 | 13.88 | $14.01 | 106400 |
| 2023-12-15 | 13.86 | $13.96 | 109828 |
| 2023-12-14 | 13.84 | $14.02 | 139210 |
| 2023-12-13 | 13.81 | $14.16 | 114900 |
| 2023-12-12 | 13.78 | $14.03 | 104125 |
| 2023-12-11 | 13.75 | $13.99 | 85622 |
| 2023-12-08 | 13.72 | $13.96 | 95000 |
| 2023-12-07 | 13.69 | $13.95 | 111034 |
| 2023-12-06 | 13.66 | $13.93 | 190700 |
| 2023-12-05 | 13.64 | $13.97 | 150100 |
| 2023-12-04 | 13.61 | $13.97 | 135422 |
| 2023-12-01 | 13.59 | $13.98 | 144700 |
| 2023-11-30 | 13.56 | $13.88 | 165800 |
| 2023-11-29 | 13.53 | $13.78 | 63300 |
| 2023-11-28 | 13.49 | $13.77 | 59723 |
| 2023-11-27 | 13.45 | $13.76 | 100700 |
| 2023-11-24 | 13.40 | $13.74 | 26900 |
| 2023-11-22 | 13.36 | $13.68 | 138800 |
| 2023-11-21 | 13.33 | $13.56 | 110500 |
| 2023-11-20 | 13.32 | $13.55 | 102530 |
| 2023-11-17 | 13.30 | $13.53 | 81500 |
| 2023-11-16 | 13.28 | $13.54 | 137200 |
| 2023-11-15 | 13.28 | $13.56 | 137900 |
| 2023-11-14 | 13.28 | $13.55 | 114410 |
| 2023-11-13 | 13.28 | $13.40 | 43000 |
| 2023-11-10 | 13.29 | $13.40 | 41413 |
| 2023-11-09 | 13.30 | $13.25 | 72000 |
| 2023-11-08 | 13.31 | $13.37 | 94845 |
| 2023-11-07 | 13.32 | $13.47 | 69400 |
| 2023-11-06 | 13.33 | $13.42 | 45128 |
| 2023-11-03 | 13.34 | $13.51 | 77804 |
| 2023-11-02 | 13.34 | $13.48 | 96400 |
| 2023-11-01 | 13.34 | $13.22 | 62900 |
| 2023-10-31 | 13.35 | $13.06 | 40700 |
| 2023-10-30 | 13.37 | $12.98 | 49100 |
| 2023-10-27 | 13.41 | $12.81 | 82100 |
| 2023-10-26 | 13.45 | $12.93 | 91800 |
| 2023-10-25 | 13.49 | $13.09 | 50000 |
| 2023-10-24 | 13.52 | $13.23 | 61700 |
| 2023-10-23 | 13.54 | $13.19 | 85837 |
| 2023-10-20 | 13.57 | $13.23 | 77601 |
| 2023-10-19 | 13.60 | $13.42 | 55726 |
| 2023-10-18 | 13.61 | $13.54 | 69514 |
| 2023-10-17 | 13.63 | $13.62 | 84446 |
| 2023-10-16 | 13.63 | $13.61 | 41634 |
| 2023-10-13 | 13.63 | $13.48 | 99800 |
| 2023-10-12 | 13.65 | $13.52 | 58924 |
| 2023-10-11 | 13.66 | $13.61 | 76500 |
| 2023-10-10 | 13.68 | $13.68 | 117517 |
| 2023-10-09 | 13.70 | $13.63 | 53712 |
| 2023-10-06 | 13.72 | $13.54 | 67400 |
| 2023-10-05 | 13.75 | $13.41 | 55500 |
| 2023-10-04 | 13.78 | $13.46 | 102445 |
| 2023-10-03 | 13.81 | $13.49 | 91104 |
| 2023-10-02 | 13.84 | $13.71 | 203912 |
| 2023-09-29 | 13.87 | $13.70 | 92406 |
| 2023-09-28 | 13.89 | $13.73 | 182700 |
| 2023-09-27 | 13.92 | $13.61 | 114100 |
| 2023-09-26 | 13.96 | $13.61 | 168944 |
| 2023-09-25 | 13.99 | $13.83 | 89709 |
| 2023-09-22 | 14.01 | $13.81 | 291504 |
| 2023-09-21 | 14.02 | $13.67 | 91800 |
| 2023-09-20 | 14.05 | $13.79 | 92000 |
| 2023-09-19 | 14.08 | $13.74 | 72000 |
| 2023-09-18 | 14.10 | $13.67 | 98024 |
| 2023-09-15 | 14.13 | $13.72 | 76500 |
| 2023-09-14 | 14.15 | $13.79 | 80633 |
| 2023-09-13 | 14.18 | $14.00 | 140700 |
| 2023-09-12 | 14.20 | $14.02 | 114500 |
| 2023-09-11 | 14.22 | $14.07 | 93600 |
| 2023-09-08 | 14.24 | $14.10 | 49800 |
| 2023-09-07 | 14.26 | $14.08 | 71637 |
| 2023-09-06 | 14.27 | $14.06 | 74700 |
| 2023-09-05 | 14.29 | $14.17 | 59000 |
| 2023-09-01 | 14.31 | $14.21 | 59012 |
| 2023-08-31 | 14.32 | $14.19 | 245124 |
| 2023-08-30 | 14.32 | $14.28 | 83000 |
| 2023-08-29 | 14.33 | $14.32 | 71007 |
| 2023-08-28 | 14.34 | $14.27 | 46400 |
| 2023-08-25 | 14.35 | $14.20 | 49524 |
| 2023-08-24 | 14.36 | $14.12 | 137000 |
| 2023-08-23 | 14.37 | $14.29 | 90900 |
| 2023-08-22 | 14.37 | $14.21 | 98535 |
| 2023-08-21 | 14.38 | $14.17 | 84600 |
| 2023-08-18 | 14.38 | $14.26 | 56236 |
| 2023-08-17 | 14.38 | $14.26 | 62400 |
| 2023-08-16 | 14.38 | $14.27 | 136300 |
| 2023-08-15 | 14.38 | $14.44 | 55030 |
| 2023-08-14 | 14.37 | $14.50 | 36548 |
| 2023-08-11 | 14.35 | $14.45 | 43900 |
| 2023-08-10 | 14.33 | $14.43 | 85700 |
| 2023-08-09 | 14.32 | $14.39 | 115300 |
| 2023-08-08 | 14.30 | $14.43 | 129200 |
| 2023-08-07 | 14.29 | $14.46 | 178517 |
| 2023-08-04 | 14.26 | $14.36 | 108200 |
| 2023-08-03 | 14.24 | $14.38 | 88400 |
| 2023-08-02 | 14.22 | $14.40 | 65348 |
| 2023-08-01 | 14.20 | $14.46 | 69600 |
| 2023-07-31 | 14.19 | $14.43 | 79832 |
| 2023-07-28 | 14.17 | $14.43 | 67115 |
| 2023-07-27 | 14.15 | $14.35 | 182300 |
| 2023-07-26 | 14.13 | $14.35 | 83825 |
| 2023-07-25 | 14.10 | $14.33 | 47219 |
| 2023-07-24 | 14.07 | $14.31 | 123816 |
| 2023-07-21 | 14.05 | $14.25 | 78700 |
| 2023-07-20 | 14.03 | $14.21 | 101500 |
| 2023-07-19 | 14.02 | $14.26 | 100314 |
| 2023-07-18 | 14.00 | $14.20 | 70900 |
| 2023-07-17 | 13.99 | $14.14 | 58328 |
| 2023-07-14 | 13.99 | $14.09 | 75100 |
| 2023-07-13 | 13.98 | $14.08 | 229300 |
| 2023-07-12 | 14.00 | $14.17 | 87800 |
| 2023-07-11 | 14.01 | $14.15 | 79500 |
| 2023-07-10 | 14.03 | $13.94 | 63228 |
| 2023-07-07 | 14.05 | $13.85 | 156246 |
| 2023-07-06 | 14.08 | $13.95 | 68136 |
| 2023-07-05 | 14.11 | $14.13 | 77837 |
| 2023-07-03 | 14.12 | $14.14 | 107723 |
| 2023-06-30 | 14.13 | $14.11 | 278732 |
| 2023-06-29 | 14.14 | $13.99 | 131500 |
| 2023-06-28 | 14.15 | $13.86 | 125500 |
| 2023-06-27 | 14.16 | $13.89 | 88105 |
| 2023-06-26 | 14.18 | $13.76 | 160300 |
| 2023-06-23 | 14.20 | $13.80 | 98800 |
| 2023-06-22 | 14.23 | $13.93 | 88400 |
| 2023-06-21 | 14.25 | $13.87 | 92200 |
| 2023-06-20 | 14.27 | $13.88 | 141800 |
| 2023-06-16 | 14.31 | $14.03 | 155300 |
| 2023-06-15 | 14.34 | $14.08 | 209800 |
| 2023-06-14 | 14.36 | $14.03 | 193400 |
| 2023-06-13 | 14.37 | $14.46 | 168700 |
| 2023-06-12 | 14.37 | $14.43 | 175817 |
| 2023-06-09 | 14.37 | $14.43 | 114300 |
| 2023-06-08 | 14.37 | $14.43 | 170801 |
| 2023-06-07 | 14.38 | $14.42 | 102144 |
| 2023-06-06 | 14.39 | $14.44 | 86100 |
| 2023-06-05 | 14.40 | $14.39 | 100020 |
| 2023-06-02 | 14.42 | $14.41 | 130100 |
| 2023-06-01 | 14.43 | $14.24 | 115129 |
| 2023-05-31 | 14.46 | $14.15 | 112400 |
| 2023-05-30 | 14.49 | $14.19 | 86027 |
| 2023-05-26 | 14.53 | $14.26 | 105816 |
| 2023-05-25 | 14.56 | $14.20 | 73848 |
| 2023-05-24 | 14.60 | $14.26 | 76200 |
| 2023-05-23 | 14.62 | $14.34 | 80529 |
| 2023-05-22 | 14.64 | $14.41 | 48800 |
| 2023-05-19 | 14.66 | $14.50 | 64800 |
| 2023-05-18 | 14.68 | $14.66 | 165542 |
| 2023-05-17 | 14.69 | $14.49 | 49724 |
| 2023-05-16 | 14.71 | $14.35 | 55800 |
| 2023-05-15 | 14.75 | $14.41 | 69600 |
| 2023-05-12 | 14.78 | $14.37 | 204412 |
| 2023-05-11 | 14.81 | $14.46 | 98336 |
| 2023-05-10 | 14.84 | $14.56 | 124635 |
| 2023-05-09 | 14.86 | $14.66 | 109419 |
| 2023-05-08 | 14.88 | $14.73 | 46802 |
| 2023-05-05 | 14.89 | $14.77 | 74900 |
| 2023-05-04 | 14.89 | $14.65 | 65900 |
| 2023-05-03 | 14.89 | $14.76 | 80403 |
| 2023-05-02 | 14.88 | $14.77 | 54800 |
| 2023-05-01 | 14.88 | $14.94 | 54337 |
| 2023-04-28 | 14.87 | $14.94 | 41946 |
| 2023-04-27 | 14.84 | $14.93 | 49400 |
| 2023-04-26 | 14.81 | $14.71 | 28500 |
| 2023-04-25 | 14.79 | $14.73 | 38310 |
| 2023-04-24 | 14.77 | $14.87 | 41500 |
| 2023-04-21 | 14.75 | $14.82 | 34702 |
| 2023-04-20 | 14.72 | $14.84 | 72600 |
| 2023-04-19 | 14.69 | $15.02 | 45626 |
| 2023-04-18 | 14.66 | $15.05 | 55800 |
| 2023-04-17 | 14.62 | $15.01 | 40140 |
| 2023-04-14 | 14.57 | $14.99 | 44438 |
| 2023-04-13 | 14.54 | $15.10 | 31800 |
| 2023-04-12 | 14.50 | $14.95 | 37943 |
| 2023-04-11 | 14.47 | $14.98 | 73610 |
| 2023-04-10 | 14.45 | $14.90 | 141209 |
| 2023-04-06 | 14.43 | $14.80 | 72900 |
| 2023-04-05 | 14.43 | $14.62 | 72400 |
| 2023-04-04 | 14.45 | $14.65 | 73100 |
| 2023-04-03 | 14.47 | $14.74 | 109300 |
| 2023-03-31 | 14.50 | $14.68 | 245428 |
| 2023-03-30 | 14.54 | $14.47 | 105700 |
| 2023-03-29 | 14.57 | $14.36 | 124930 |
| 2023-03-28 | 14.61 | $14.27 | 54700 |
| 2023-03-27 | 14.65 | $14.37 | 66300 |
| 2023-03-24 | 14.70 | $14.29 | 112300 |
| 2023-03-23 | 14.74 | $14.28 | 51700 |
| 2023-03-22 | 14.80 | $14.20 | 74728 |
| 2023-03-21 | 14.85 | $14.40 | 62900 |
| 2023-03-20 | 14.90 | $14.28 | 47300 |
| 2023-03-17 | 14.97 | $14.15 | 43300 |
| 2023-03-16 | 15.04 | $14.32 | 75201 |
| 2023-03-15 | 15.10 | $14.26 | 76400 |
| 2023-03-14 | 15.17 | $14.40 | 68100 |
| 2023-03-13 | 15.24 | $14.51 | 48141 |
| 2023-03-10 | 15.29 | $14.61 | 60830 |
| 2023-03-09 | 15.33 | $14.74 | 89600 |
| 2023-03-08 | 15.37 | $15.04 | 96900 |
| 2023-03-07 | 15.40 | $15.04 | 183900 |
| 2023-03-06 | 15.42 | $15.34 | 75536 |
| 2023-03-03 | 15.42 | $15.37 | 68900 |
| 2023-03-02 | 15.44 | $15.21 | 163633 |
| 2023-03-01 | 15.46 | $15.12 | 76535 |
| 2023-02-28 | 15.49 | $15.15 | 98600 |
| 2023-02-27 | 15.51 | $15.25 | 39805 |
| 2023-02-24 | 15.52 | $15.19 | 67900 |
| 2023-02-23 | 15.54 | $15.34 | 41606 |
| 2023-02-22 | 15.55 | $15.30 | 66200 |
| 2023-02-21 | 15.57 | $15.36 | 46700 |
| 2023-02-17 | 15.58 | $15.66 | 46302 |
| 2023-02-16 | 15.57 | $15.50 | 84600 |
| 2023-02-15 | 15.57 | $15.68 | 33200 |
| 2023-02-14 | 15.56 | $15.62 | 72400 |
| 2023-02-13 | 15.56 | $15.73 | 80503 |
| 2023-02-10 | 15.57 | $15.54 | 50722 |
| 2023-02-09 | 15.58 | $15.47 | 93500 |
| 2023-02-08 | 15.60 | $15.47 | 35300 |
| 2023-02-07 | 15.61 | $15.61 | 71743 |
| 2023-02-06 | 15.60 | $15.44 | 53100 |
| 2023-02-03 | 15.61 | $15.48 | 60300 |
| 2023-02-02 | 15.60 | $15.64 | 75600 |
| 2023-02-01 | 15.59 | $15.67 | 74828 |
| 2023-01-31 | 15.58 | $15.69 | 71700 |
| 2023-01-30 | 15.57 | $15.52 | 46911 |
| 2023-01-27 | 15.58 | $15.55 | 72300 |
| 2023-01-26 | 15.57 | $15.60 | 80927 |
| 2023-01-25 | 15.55 | $15.52 | 58105 |
| 2023-01-24 | 15.54 | $15.55 | 59900 |
| 2023-01-23 | 15.52 | $15.60 | 47000 |
| 2023-01-20 | 15.50 | $15.55 | 47300 |
| 2023-01-19 | 15.49 | $15.40 | 34226 |
| 2023-01-18 | 15.49 | $15.48 | 49813 |
| 2023-01-17 | 15.49 | $15.75 | 49900 |
| 2023-01-13 | 15.48 | $15.85 | 34223 |
| 2023-01-12 | 15.48 | $15.80 | 45500 |
| 2023-01-11 | 15.50 | $15.78 | 43042 |
| 2023-01-10 | 15.52 | $15.68 | 43446 |
| 2023-01-09 | 15.53 | $15.51 | 63600 |
| 2023-01-06 | 15.56 | $15.58 | 65322 |
| 2023-01-05 | 15.57 | $15.33 | 63200 |
| 2023-01-04 | 15.60 | $15.44 | 51519 |
| 2023-01-03 | 15.63 | $15.42 | 79100 |
| 2022-12-30 | 15.66 | $15.51 | 288147 |
| 2022-12-29 | 15.70 | $15.65 | 90000 |
| 2022-12-28 | 15.72 | $15.32 | 156100 |
| 2022-12-27 | 15.75 | $15.23 | 136239 |
| 2022-12-23 | 15.78 | $15.32 | 85301 |
| 2022-12-22 | 15.81 | $15.17 | 101130 |
| 2022-12-21 | 15.86 | $15.31 | 97000 |
| 2022-12-20 | 15.88 | $15.29 | 120600 |
| 2022-12-19 | 15.91 | $15.37 | 60800 |
| 2022-12-16 | 15.93 | $15.49 | 73300 |
| 2022-12-15 | 15.94 | $15.58 | 81900 |
| 2022-12-14 | 15.94 | $15.88 | 59300 |
| 2022-12-13 | 15.93 | $16.16 | 110504 |
| 2022-12-12 | 15.90 | $16.10 | 233909 |
| 2022-12-09 | 15.87 | $15.92 | 60438 |
| 2022-12-08 | 15.87 | $16.06 | 54306 |
| 2022-12-07 | 15.83 | $15.94 | 72639 |
| 2022-12-06 | 15.80 | $15.83 | 72231 |
| 2022-12-05 | 15.77 | $16.02 | 81703 |
| 2022-12-02 | 15.72 | $16.14 | 77400 |
| 2022-12-01 | 15.66 | $16.14 | 70023 |
| 2022-11-30 | 15.60 | $16.08 | 74400 |
| 2022-11-29 | 15.55 | $15.95 | 52600 |
| 2022-11-28 | 15.50 | $15.85 | 82525 |
| 2022-11-25 | 15.46 | $15.99 | 36836 |
| 2022-11-23 | 15.40 | $16.00 | 74336 |
| 2022-11-22 | 15.34 | $15.90 | 85508 |
| 2022-11-21 | 15.28 | $15.74 | 52301 |
| 2022-11-18 | 15.22 | $15.78 | 76606 |
| 2022-11-17 | 15.15 | $15.70 | 95830 |
| 2022-11-16 | 15.07 | $15.61 | 92315 |
| 2022-11-15 | 15.00 | $15.63 | 109100 |
| 2022-11-14 | 14.94 | $15.52 | 50000 |
| 2022-11-11 | 14.87 | $15.68 | 66038 |
| 2022-11-10 | 14.78 | $15.89 | 95627 |
| 2022-11-09 | 14.69 | $15.21 | 60800 |
| 2022-11-08 | 14.63 | $15.41 | 84315 |
| 2022-11-07 | 14.54 | $15.21 | 68036 |
| 2022-11-04 | 14.46 | $15.06 | 70934 |
| 2022-11-03 | 14.40 | $14.92 | 48600 |
| 2022-11-02 | 14.35 | $14.89 | 87125 |
| 2022-11-01 | 14.32 | $15.09 | 63109 |
| 2022-10-31 | 14.28 | $15.00 | 108000 |
| 2022-10-28 | 14.23 | $15.00 | 84200 |
| 2022-10-27 | 14.15 | $14.75 | 190032 |
| 2022-10-26 | 14.09 | $14.73 | 115614 |
| 2022-10-25 | 14.05 | $14.72 | 116400 |
| 2022-10-24 | 13.99 | $14.54 | 85729 |
| 2022-10-21 | 13.95 | $14.38 | 114822 |
| 2022-10-20 | 13.93 | $14.14 | 104411 |
| 2022-10-19 | 13.94 | $14.23 | 79142 |
| 2022-10-18 | 13.96 | $14.33 | 84800 |
| 2022-10-17 | 13.97 | $14.15 | 82600 |
| 2022-10-14 | 14.01 | $13.92 | 115000 |
| 2022-10-13 | 14.07 | $14.14 | 96038 |
| 2022-10-12 | 14.12 | $13.89 | 147800 |
| 2022-10-11 | 14.19 | $13.73 | 168221 |
| 2022-10-10 | 14.29 | $13.67 | 129400 |
| 2022-10-07 | 14.42 | $13.72 | 100600 |
| 2022-10-06 | 14.53 | $14.02 | 90600 |
| 2022-10-05 | 14.61 | $14.24 | 104726 |
| 2022-10-04 | 14.68 | $14.34 | 101239 |
| 2022-10-03 | 14.73 | $13.94 | 123300 |
| 2022-09-30 | 14.81 | $13.49 | 133209 |
| 2022-09-29 | 14.92 | $13.55 | 165400 |
| 2022-09-28 | 15.02 | $13.87 | 104100 |
| 2022-09-27 | 15.11 | $13.54 | 85547 |
| 2022-09-26 | 15.22 | $13.71 | 90837 |
| 2022-09-23 | 15.33 | $14.00 | 70913 |
| 2022-09-22 | 15.44 | $14.32 | 88000 |
| 2022-09-21 | 15.52 | $14.54 | 80148 |
| 2022-09-20 | 15.60 | $14.71 | 51100 |
| 2022-09-19 | 15.66 | $14.92 | 41238 |
| 2022-09-16 | 15.72 | $15.04 | 57833 |
| 2022-09-15 | 15.79 | $15.18 | 62641 |
| 2022-09-14 | 15.84 | $15.33 | 48700 |
| 2022-09-13 | 15.89 | $15.72 | 105100 |
| 2022-09-12 | 15.92 | $16.15 | 31947 |
| 2022-09-09 | 15.94 | $15.97 | 52800 |
| 2022-09-08 | 15.95 | $15.71 | 47500 |
| 2022-09-07 | 15.98 | $15.55 | 34622 |
| 2022-09-06 | 15.99 | $15.39 | 32019 |
| 2022-09-02 | 16.02 | $15.51 | 43900 |
| 2022-09-01 | 16.03 | $15.60 | 47245 |
| 2022-08-31 | 16.04 | $15.63 | 58600 |
| 2022-08-30 | 16.06 | $15.63 | 61114 |
| 2022-08-29 | 16.06 | $15.81 | 39000 |
| 2022-08-26 | 16.06 | $15.83 | 58233 |
| 2022-08-25 | 16.07 | $16.19 | 83746 |
| 2022-08-24 | 16.05 | $16.04 | 45921 |
| 2022-08-23 | 16.04 | $16.02 | 44900 |
| 2022-08-22 | 16.01 | $15.99 | 59400 |
| 2022-08-19 | 16.01 | $16.16 | 42183 |
| 2022-08-18 | 15.98 | $16.33 | 51000 |
| 2022-08-17 | 15.95 | $16.21 | 46314 |
| 2022-08-16 | 15.92 | $16.29 | 68200 |
| 2022-08-15 | 15.90 | $16.42 | 65736 |
| 2022-08-12 | 15.87 | $16.44 | 47146 |
| 2022-08-11 | 15.83 | $16.27 | 110900 |
| 2022-08-10 | 15.78 | $16.20 | 42900 |
| 2022-08-09 | 15.74 | $15.91 | 59334 |
| 2022-08-08 | 15.71 | $15.89 | 35839 |
| 2022-08-05 | 15.68 | $15.79 | 52700 |
| 2022-08-04 | 15.66 | $15.81 | 69448 |
| 2022-08-03 | 15.64 | $15.89 | 70500 |
| 2022-08-02 | 15.61 | $15.73 | 65700 |
| 2022-08-01 | 15.59 | $15.85 | 91708 |
| 2022-07-29 | 15.57 | $15.95 | 130300 |
| 2022-07-28 | 15.54 | $15.82 | 61927 |
| 2022-07-27 | 15.51 | $15.79 | 41525 |
| 2022-07-26 | 15.46 | $15.53 | 55000 |
| 2022-07-25 | 15.44 | $15.82 | 46322 |
| 2022-07-22 | 15.40 | $15.70 | 59632 |
| 2022-07-21 | 15.36 | $15.69 | 46938 |
| 2022-07-20 | 15.32 | $15.65 | 177500 |
| 2022-07-19 | 15.28 | $15.89 | 59000 |
| 2022-07-18 | 15.22 | $15.71 | 41606 |
| 2022-07-15 | 15.18 | $15.65 | 45200 |
| 2022-07-14 | 15.17 | $15.37 | 65008 |
| 2022-07-13 | 15.16 | $15.31 | 89800 |
| 2022-07-12 | 15.17 | $15.28 | 77500 |
| 2022-07-11 | 15.21 | $15.29 | 44715 |
| 2022-07-08 | 15.25 | $15.40 | 41400 |
| 2022-07-07 | 15.29 | $15.44 | 123245 |
| 2022-07-06 | 15.34 | $15.33 | 91200 |
| 2022-07-05 | 15.38 | $15.30 | 99325 |
| 2022-07-01 | 15.43 | $15.45 | 200400 |
| 2022-06-30 | 15.48 | $15.28 | 339222 |
| 2022-06-29 | 15.52 | $15.27 | 124842 |
| 2022-06-28 | 15.57 | $14.91 | 167600 |
| 2022-06-27 | 15.64 | $14.98 | 109400 |
| 2022-06-24 | 15.69 | $15.13 | 47119 |
| 2022-06-23 | 15.72 | $14.86 | 87329 |
| 2022-06-22 | 15.76 | $14.81 | 97622 |
| 2022-06-21 | 15.79 | $14.86 | 88300 |
| 2022-06-17 | 15.81 | $14.72 | 67800 |
| 2022-06-16 | 15.85 | $14.96 | 77700 |
| 2022-06-15 | 15.88 | $15.42 | 52545 |
| 2022-06-14 | 15.90 | $15.21 | 101002 |
| 2022-06-13 | 15.92 | $15.50 | 104100 |
| 2022-06-10 | 15.93 | $16.00 | 207149 |
| 2022-06-09 | 15.90 | $16.10 | 58400 |
| 2022-06-08 | 15.87 | $16.28 | 61500 |
| 2022-06-07 | 15.83 | $16.34 | 25200 |
| 2022-06-06 | 15.79 | $16.26 | 42035 |
| 2022-06-03 | 15.78 | $16.22 | 39129 |
| 2022-06-02 | 15.78 | $16.39 | 44000 |
| 2022-06-01 | 15.79 | $16.26 | 101016 |
| 2022-05-31 | 15.79 | $16.19 | 41149 |
| 2022-05-27 | 15.78 | $16.30 | 39900 |
| 2022-05-26 | 15.78 | $16.06 | 115306 |
| 2022-05-25 | 15.81 | $15.71 | 102746 |
| 2022-05-24 | 15.84 | $15.52 | 50343 |
| 2022-05-23 | 15.88 | $15.44 | 58139 |
| 2022-05-20 | 15.94 | $15.37 | 78842 |
| 2022-05-19 | 16.01 | $15.38 | 56700 |
| 2022-05-18 | 16.08 | $15.58 | 79149 |
| 2022-05-17 | 16.15 | $15.90 | 47731 |
| 2022-05-16 | 16.20 | $15.61 | 96923 |
| 2022-05-13 | 16.26 | $15.70 | 57300 |
| 2022-05-12 | 16.31 | $15.31 | 125200 |
| 2022-05-11 | 16.39 | $15.51 | 94539 |
| 2022-05-10 | 16.46 | $15.62 | 137100 |
| 2022-05-09 | 16.51 | $15.50 | 90021 |
| 2022-05-06 | 16.57 | $16.06 | 120148 |
| 2022-05-05 | 16.61 | $16.17 | 67113 |
| 2022-05-04 | 16.63 | $16.55 | 87631 |
| 2022-05-03 | 16.64 | $16.27 | 69716 |
| 2022-05-02 | 16.67 | $16.13 | 74000 |
| 2022-04-29 | 16.70 | $16.15 | 43506 |
| 2022-04-28 | 16.72 | $16.62 | 78400 |
| 2022-04-27 | 16.72 | $16.34 | 40300 |
| 2022-04-26 | 16.73 | $16.33 | 65900 |
| 2022-04-25 | 16.74 | $16.77 | 74608 |
| 2022-04-22 | 16.73 | $16.61 | 66942 |
| 2022-04-21 | 16.73 | $16.85 | 69500 |
| 2022-04-20 | 16.70 | $16.91 | 84600 |
| 2022-04-19 | 16.68 | $16.93 | 48600 |
| 2022-04-18 | 16.66 | $16.77 | 52510 |
| 2022-04-14 | 16.65 | $16.87 | 44227 |
| 2022-04-13 | 16.62 | $16.85 | 63400 |
| 2022-04-12 | 16.59 | $16.81 | 54737 |
| 2022-04-11 | 16.55 | $16.66 | 67900 |
| 2022-04-08 | 16.49 | $16.79 | 69018 |
| 2022-04-07 | 16.46 | $16.74 | 70700 |
| 2022-04-06 | 16.42 | $16.58 | 56100 |
| 2022-04-05 | 16.40 | $16.76 | 62400 |
| 2022-04-04 | 16.37 | $16.90 | 113000 |
| 2022-04-01 | 16.32 | $16.77 | 121700 |
| 2022-03-31 | 16.30 | $16.61 | 103000 |
| 2022-03-30 | 16.29 | $16.59 | 79700 |
| 2022-03-29 | 16.28 | $16.59 | 51800 |
| 2022-03-28 | 16.26 | $16.52 | 40300 |
| 2022-03-25 | 16.26 | $16.47 | 71600 |
| 2022-03-24 | 16.25 | $16.53 | 48900 |
| 2022-03-23 | 16.23 | $16.37 | 42600 |
| 2022-03-22 | 16.20 | $16.51 | 49210 |
| 2022-03-21 | 16.19 | $16.47 | 52741 |
| 2022-03-18 | 16.19 | $16.55 | 29100 |
| 2022-03-17 | 16.19 | $16.41 | 46600 |
| 2022-03-16 | 16.21 | $16.23 | 58833 |
| 2022-03-15 | 16.23 | $15.95 | 43100 |
| 2022-03-14 | 16.26 | $15.55 | 83900 |
| 2022-03-11 | 16.33 | $16.04 | 64916 |
| 2022-03-10 | 16.38 | $16.07 | 52900 |
| 2022-03-09 | 16.44 | $16.15 | 175248 |
| 2022-03-08 | 16.49 | $16.08 | 112800 |
| 2022-03-07 | 16.53 | $15.98 | 58100 |
| 2022-03-04 | 16.57 | $16.29 | 68800 |
| 2022-03-03 | 16.60 | $16.37 | 38337 |
| 2022-03-02 | 16.63 | $16.50 | 79000 |
| 2022-03-01 | 16.66 | $16.23 | 62831 |
| 2022-02-28 | 16.70 | $16.37 | 47600 |
| 2022-02-25 | 16.71 | $16.37 | 79941 |
| 2022-02-24 | 16.72 | $16.07 | 120600 |
| 2022-02-23 | 16.73 | $15.86 | 66200 |
| 2022-02-22 | 16.76 | $16.18 | 74604 |
| 2022-02-18 | 16.77 | $16.49 | 33600 |
| 2022-02-17 | 16.79 | $16.53 | 38036 |
| 2022-02-16 | 16.83 | $16.81 | 69212 |
| 2022-02-15 | 16.87 | $16.80 | 44243 |
| 2022-02-14 | 16.91 | $16.55 | 68700 |
| 2022-02-11 | 16.98 | $16.81 | 46400 |
| 2022-02-10 | 17.03 | $17.08 | 67500 |
| 2022-02-09 | 17.07 | $17.25 | 75100 |
| 2022-02-08 | 17.10 | $17.13 | 57600 |
| 2022-02-07 | 17.14 | $16.87 | 52300 |
| 2022-02-04 | 17.18 | $16.84 | 70300 |
| 2022-02-03 | 17.23 | $16.84 | 68800 |
| 2022-02-02 | 17.27 | $17.10 | 67500 |
| 2022-02-01 | 17.31 | $17.02 | 60700 |
| 2022-01-31 | 17.35 | $16.97 | 84005 |
| 2022-01-28 | 17.39 | $16.69 | 83301 |
| 2022-01-27 | 17.45 | $16.42 | 97300 |
| 2022-01-26 | 17.51 | $16.43 | 76200 |
| 2022-01-25 | 17.56 | $16.35 | 147300 |
| 2022-01-24 | 17.61 | $16.40 | 314547 |
| 2022-01-21 | 17.66 | $16.81 | 186457 |
| 2022-01-20 | 17.68 | $17.42 | 48005 |
| 2022-01-19 | 17.68 | $17.60 | 60500 |
| 2022-01-18 | 17.65 | $17.67 | 96836 |
| 2022-01-14 | 17.63 | $17.83 | 76916 |
| 2022-01-13 | 17.60 | $17.80 | 54400 |
| 2022-01-12 | 17.57 | $17.95 | 71825 |
| 2022-01-11 | 17.52 | $17.91 | 62800 |
| 2022-01-10 | 17.49 | $17.80 | 53300 |
| 2022-01-07 | 17.47 | $17.82 | 62900 |
| 2022-01-06 | 17.45 | $17.81 | 71200 |
| 2022-01-05 | 17.43 | $17.69 | 83300 |
| 2022-01-04 | 17.41 | $17.84 | 52700 |
| 2022-01-03 | 17.38 | $17.74 | 94940 |
| 2021-12-31 | 17.34 | $17.77 | 116502 |
| 2021-12-30 | 17.31 | $17.86 | 66800 |
| 2021-12-29 | 17.27 | $17.72 | 88200 |
| 2021-12-28 | 17.24 | $17.39 | 49800 |
| 2021-12-27 | 17.24 | $17.40 | 89545 |
| 2021-12-23 | 17.24 | $17.29 | 127528 |
| 2021-12-22 | 17.26 | $17.30 | 68600 |
| 2021-12-21 | 17.28 | $17.37 | 64300 |
| 2021-12-20 | 17.29 | $16.96 | 90300 |
| 2021-12-17 | 17.33 | $17.28 | 76300 |
| 2021-12-16 | 17.35 | $17.23 | 56900 |
| 2021-12-15 | 17.38 | $17.26 | 199500 |
| 2021-12-14 | 17.42 | $17.05 | 48500 |
| 2021-12-13 | 17.46 | $17.30 | 123828 |
| 2021-12-10 | 17.49 | $17.36 | 196500 |
| 2021-12-09 | 17.51 | $17.39 | 117439 |
| 2021-12-08 | 17.52 | $17.40 | 101200 |
| 2021-12-07 | 17.55 | $17.34 | 240013 |
| 2021-12-06 | 17.57 | $17.16 | 139047 |
| 2021-12-03 | 17.60 | $17.03 | 84495 |
| 2021-12-02 | 17.63 | $17.09 | 121029 |
| 2021-12-01 | 17.66 | $17.07 | 105800 |
| 2021-11-30 | 17.69 | $17.18 | 85200 |
| 2021-11-29 | 17.72 | $17.39 | 48400 |
| 2021-11-26 | 17.73 | $17.31 | 85907 |
| 2021-11-24 | 17.75 | $17.64 | 55441 |
| 2021-11-23 | 17.75 | $17.69 | 127700 |
| 2021-11-22 | 17.75 | $17.70 | 89819 |
| 2021-11-19 | 17.75 | $17.66 | 28100 |
| 2021-11-18 | 17.75 | $17.82 | 40900 |
| 2021-11-17 | 17.73 | $17.83 | 38300 |
| 2021-11-16 | 17.72 | $17.95 | 41013 |
| 2021-11-15 | 17.70 | $17.85 | 53300 |
| 2021-11-12 | 17.68 | $17.86 | 39300 |
| 2021-11-11 | 17.66 | $17.76 | 52200 |
| 2021-11-10 | 17.64 | $17.76 | 86700 |
| 2021-11-09 | 17.60 | $17.81 | 70100 |
| 2021-11-08 | 17.57 | $17.82 | 55805 |
| 2021-11-05 | 17.54 | $17.78 | 67500 |
| 2021-11-04 | 17.51 | $17.65 | 37822 |
| 2021-11-03 | 17.49 | $17.71 | 41200 |
| 2021-11-02 | 17.45 | $17.68 | 71900 |
| 2021-11-01 | 17.42 | $17.67 | 129828 |
| 2021-10-29 | 17.37 | $17.70 | 47335 |
| 2021-10-28 | 17.33 | $17.67 | 69228 |
| 2021-10-27 | 17.29 | $17.63 | 72200 |
| 2021-10-26 | 17.25 | $17.77 | 86500 |
| 2021-10-25 | 17.20 | $17.70 | 79300 |
| 2021-10-22 | 17.17 | $17.53 | 47630 |
| 2021-10-21 | 17.15 | $17.45 | 75400 |
| 2021-10-20 | 17.12 | $17.59 | 63348 |
| 2021-10-19 | 17.09 | $17.54 | 46949 |
| 2021-10-18 | 17.06 | $17.50 | 52629 |
| 2021-10-15 | 17.02 | $17.46 | 57400 |
| 2021-10-14 | 17.00 | $17.30 | 46700 |
| 2021-10-13 | 16.99 | $17.12 | 35633 |
| 2021-10-12 | 16.99 | $17.08 | 124727 |
| 2021-10-11 | 16.99 | $17.22 | 80400 |
| 2021-10-08 | 17.01 | $17.29 | 123641 |
| 2021-10-07 | 17.02 | $17.17 | 68900 |
| 2021-10-06 | 17.03 | $16.99 | 68400 |
| 2021-10-05 | 17.06 | $16.96 | 66100 |
| 2021-10-04 | 17.09 | $16.79 | 57020 |
| 2021-10-01 | 17.13 | $16.88 | 126709 |
| 2021-09-30 | 17.17 | $16.75 | 124903 |
| 2021-09-29 | 17.21 | $16.84 | 136611 |
| 2021-09-28 | 17.24 | $16.87 | 73400 |
| 2021-09-27 | 17.28 | $17.10 | 48408 |
| 2021-09-24 | 17.30 | $17.10 | 46400 |
| 2021-09-23 | 17.32 | $16.94 | 124000 |
| 2021-09-22 | 17.35 | $16.96 | 66400 |
| 2021-09-21 | 17.38 | $16.84 | 79422 |
| 2021-09-20 | 17.42 | $16.82 | 136800 |
| 2021-09-17 | 17.45 | $17.00 | 74500 |
| 2021-09-16 | 17.47 | $17.10 | 47500 |
| 2021-09-15 | 17.49 | $17.16 | 110532 |
| 2021-09-14 | 17.50 | $17.08 | 63237 |
| 2021-09-13 | 17.53 | $17.50 | 60300 |
| 2021-09-10 | 17.53 | $17.49 | 63900 |
| 2021-09-09 | 17.54 | $17.48 | 93000 |
| 2021-09-08 | 17.55 | $17.53 | 39823 |
| 2021-09-07 | 17.55 | $17.56 | 81900 |
| 2021-09-03 | 17.55 | $17.67 | 38400 |
| 2021-09-02 | 17.53 | $17.58 | 33632 |
| 2021-09-01 | 17.52 | $17.56 | 73500 |
| 2021-08-31 | 17.50 | $17.53 | 44200 |
| 2021-08-30 | 17.49 | $17.55 | 49123 |
| 2021-08-27 | 17.47 | $17.60 | 46814 |
| 2021-08-26 | 17.45 | $17.48 | 50600 |
| 2021-08-25 | 17.43 | $17.56 | 55508 |
| 2021-08-24 | 17.41 | $17.53 | 89218 |
| 2021-08-23 | 17.39 | $17.60 | 68500 |
| 2021-08-20 | 17.37 | $17.44 | 45803 |
| 2021-08-19 | 17.36 | $17.42 | 80400 |
| 2021-08-18 | 17.34 | $17.47 | 234300 |
| 2021-08-17 | 17.33 | $17.41 | 98709 |
| 2021-08-16 | 17.31 | $17.56 | 109677 |
| 2021-08-13 | 17.27 | $17.62 | 57500 |
| 2021-08-12 | 17.25 | $17.71 | 72200 |
| 2021-08-11 | 17.21 | $17.69 | 118142 |
| 2021-08-10 | 17.19 | $17.52 | 112700 |
| 2021-08-09 | 17.17 | $17.47 | 84300 |
| 2021-08-06 | 17.15 | $17.38 | 90900 |
| 2021-08-05 | 17.13 | $17.29 | 106368 |
| 2021-08-04 | 17.11 | $17.22 | 187800 |
| 2021-08-03 | 17.10 | $17.19 | 35701 |
| 2021-08-02 | 17.09 | $17.19 | 41616 |
| 2021-07-30 | 17.09 | $17.15 | 51139 |
| 2021-07-29 | 17.09 | $17.22 | 130805 |
| 2021-07-28 | 17.08 | $17.18 | 58400 |
| 2021-07-27 | 17.07 | $17.11 | 45327 |
| 2021-07-26 | 17.06 | $17.16 | 40200 |
| 2021-07-23 | 17.05 | $17.20 | 30944 |
| 2021-07-22 | 17.04 | $17.11 | 38700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.61
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.30
Average
15.11
Maximum
17.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.61 | $14.10 | 127247 |
| 2026-03-26 | 14.66 | $14.23 | 81010 |
| 2026-03-25 | 14.71 | $14.41 | 130500 |
| 2026-03-24 | 14.74 | $14.20 | 64418 |
| 2026-03-23 | 14.79 | $14.14 | 51644 |
| 2026-03-20 | 14.86 | $14.03 | 115629 |
| 2026-03-19 | 14.95 | $14.30 | 72826 |
| 2026-03-18 | 15.02 | $14.44 | 51726 |
| 2026-03-17 | 15.08 | $14.61 | 57924 |
| 2026-03-16 | 15.13 | $14.53 | 61930 |
| 2026-03-13 | 15.19 | $14.49 | 64936 |
| 2026-03-12 | 15.27 | $14.91 | 84808 |
| 2026-03-11 | 15.30 | $15.06 | 101719 |
| 2026-03-10 | 15.33 | $15.06 | 77500 |
| 2026-03-09 | 15.36 | $15.01 | 117427 |
| 2026-03-06 | 15.39 | $15.06 | 177210 |
| 2026-03-05 | 15.43 | $15.18 | 184400 |
| 2026-03-04 | 15.45 | $15.31 | 106400 |
| 2026-03-03 | 15.47 | $15.17 | 142125 |
| 2026-03-02 | 15.50 | $15.30 | 106225 |
| 2026-02-27 | 15.52 | $15.30 | 199539 |
| 2026-02-26 | 15.55 | $15.44 | 176700 |
| 2026-02-25 | 15.56 | $15.44 | 278900 |
| 2026-02-24 | 15.57 | $15.46 | 105142 |
| 2026-02-23 | 15.58 | $15.44 | 107702 |
| 2026-02-20 | 15.59 | $15.66 | 159200 |
| 2026-02-19 | 15.59 | $15.71 | 97830 |
| 2026-02-18 | 15.58 | $15.68 | 108300 |
| 2026-02-17 | 15.56 | $15.75 | 110703 |
| 2026-02-13 | 15.54 | $15.68 | 73137 |
| 2026-02-12 | 15.53 | $15.72 | 174000 |
| 2026-02-11 | 15.51 | $15.78 | 80300 |
| 2026-02-10 | 15.48 | $15.76 | 158032 |
| 2026-02-09 | 15.45 | $15.67 | 95925 |
| 2026-02-06 | 15.43 | $15.60 | 80800 |
| 2026-02-05 | 15.41 | $15.31 | 112400 |
| 2026-02-04 | 15.42 | $15.45 | 131342 |
| 2026-02-03 | 15.42 | $15.39 | 95415 |
| 2026-02-02 | 15.42 | $15.42 | 112700 |
| 2026-01-30 | 15.42 | $15.41 | 72700 |
| 2026-01-29 | 15.42 | $15.44 | 64800 |
| 2026-01-28 | 15.42 | $15.46 | 124525 |
| 2026-01-27 | 15.42 | $15.40 | 74800 |
| 2026-01-26 | 15.42 | $15.49 | 83500 |
| 2026-01-23 | 15.41 | $15.46 | 53706 |
| 2026-01-22 | 15.41 | $15.54 | 83200 |
| 2026-01-21 | 15.40 | $15.50 | 60300 |
| 2026-01-20 | 15.38 | $15.31 | 79909 |
| 2026-01-16 | 15.39 | $15.45 | 115200 |
| 2026-01-15 | 15.39 | $15.54 | 133700 |
| 2026-01-14 | 15.37 | $15.56 | 93700 |
| 2026-01-13 | 15.35 | $15.60 | 75842 |
| 2026-01-12 | 15.32 | $15.66 | 66919 |
| 2026-01-09 | 15.29 | $15.63 | 110046 |
| 2026-01-08 | 15.25 | $15.51 | 46100 |
| 2026-01-07 | 15.23 | $15.49 | 213700 |
| 2026-01-06 | 15.20 | $15.60 | 84100 |
| 2026-01-05 | 15.16 | $15.50 | 150820 |
| 2026-01-02 | 15.12 | $15.32 | 167906 |
| 2025-12-31 | 15.10 | $15.26 | 119100 |
| 2025-12-30 | 15.08 | $15.25 | 125712 |
| 2025-12-29 | 15.06 | $15.19 | 40900 |
| 2025-12-26 | 15.05 | $15.23 | 32039 |
| 2025-12-24 | 15.03 | $15.20 | 36500 |
| 2025-12-23 | 15.01 | $15.17 | 67500 |
| 2025-12-22 | 15.00 | $15.13 | 76236 |
| 2025-12-19 | 14.98 | $15.04 | 66134 |
| 2025-12-18 | 14.98 | $14.95 | 85847 |
| 2025-12-17 | 14.98 | $14.82 | 86100 |
| 2025-12-16 | 15.00 | $14.90 | 88729 |
| 2025-12-15 | 15.01 | $14.95 | 54829 |
| 2025-12-12 | 15.01 | $15.21 | 80900 |
| 2025-12-11 | 14.99 | $15.24 | 86428 |
| 2025-12-10 | 14.97 | $15.25 | 88700 |
| 2025-12-09 | 14.94 | $15.11 | 71733 |
| 2025-12-08 | 14.92 | $15.13 | 52300 |
| 2025-12-05 | 14.90 | $15.22 | 67336 |
| 2025-12-04 | 14.86 | $15.15 | 69200 |
| 2025-12-03 | 14.83 | $15.13 | 67312 |
| 2025-12-02 | 14.80 | $14.99 | 65200 |
| 2025-12-01 | 14.78 | $14.94 | 67300 |
| 2025-11-28 | 14.77 | $15.02 | 13200 |
| 2025-11-26 | 14.74 | $14.96 | 68525 |
| 2025-11-25 | 14.72 | $14.83 | 48600 |
| 2025-11-24 | 14.70 | $14.63 | 62410 |
| 2025-11-21 | 14.71 | $14.56 | 62236 |
| 2025-11-20 | 14.73 | $14.42 | 141800 |
| 2025-11-19 | 14.76 | $14.52 | 57118 |
| 2025-11-18 | 14.78 | $14.51 | 80630 |
| 2025-11-17 | 14.81 | $14.64 | 75121 |
| 2025-11-14 | 14.83 | $14.72 | 82131 |
| 2025-11-13 | 14.84 | $14.87 | 56600 |
| 2025-11-12 | 14.84 | $15.03 | 93500 |
| 2025-11-11 | 14.82 | $14.99 | 72736 |
| 2025-11-10 | 14.80 | $14.94 | 58300 |
| 2025-11-07 | 14.79 | $14.81 | 60200 |
| 2025-11-06 | 14.79 | $14.77 | 54408 |
| 2025-11-05 | 14.79 | $14.87 | 45745 |
| 2025-11-04 | 14.78 | $14.81 | 48322 |
| 2025-11-03 | 14.78 | $14.84 | 47439 |
| 2025-10-31 | 14.77 | $14.94 | 61707 |
| 2025-10-30 | 14.75 | $14.89 | 34200 |
| 2025-10-29 | 14.74 | $14.86 | 68000 |
| 2025-10-28 | 14.72 | $14.92 | 91500 |
| 2025-10-27 | 14.70 | $14.85 | 61100 |
| 2025-10-24 | 14.69 | $14.84 | 54436 |
| 2025-10-23 | 14.67 | $14.76 | 62400 |
| 2025-10-22 | 14.66 | $14.71 | 61250 |
| 2025-10-21 | 14.66 | $14.72 | 63800 |
| 2025-10-20 | 14.65 | $14.64 | 49519 |
| 2025-10-17 | 14.65 | $14.55 | 70600 |
| 2025-10-16 | 14.66 | $14.52 | 54800 |
| 2025-10-15 | 14.68 | $14.65 | 74216 |
| 2025-10-14 | 14.68 | $14.57 | 52142 |
| 2025-10-13 | 14.69 | $14.56 | 34618 |
| 2025-10-10 | 14.70 | $14.46 | 52249 |
| 2025-10-09 | 14.73 | $14.66 | 44700 |
| 2025-10-08 | 14.74 | $14.75 | 73937 |
| 2025-10-07 | 14.73 | $14.80 | 51327 |
| 2025-10-06 | 14.73 | $14.73 | 80711 |
| 2025-10-03 | 14.73 | $14.78 | 72500 |
| 2025-10-02 | 14.72 | $14.77 | 70900 |
| 2025-10-01 | 14.72 | $14.85 | 123113 |
| 2025-09-30 | 14.70 | $14.89 | 138800 |
| 2025-09-29 | 14.68 | $14.75 | 62114 |
| 2025-09-26 | 14.68 | $14.76 | 53600 |
| 2025-09-25 | 14.67 | $14.77 | 76400 |
| 2025-09-24 | 14.66 | $14.85 | 64500 |
| 2025-09-23 | 14.64 | $14.91 | 91300 |
| 2025-09-22 | 14.61 | $14.89 | 173600 |
| 2025-09-19 | 14.58 | $14.58 | 84944 |
| 2025-09-18 | 14.58 | $14.45 | 80348 |
| 2025-09-17 | 14.59 | $14.44 | 87700 |
| 2025-09-16 | 14.61 | $14.37 | 57800 |
| 2025-09-15 | 14.63 | $14.48 | 93200 |
| 2025-09-12 | 14.65 | $14.78 | 60700 |
| 2025-09-11 | 14.63 | $14.78 | 66300 |
| 2025-09-10 | 14.62 | $14.69 | 69000 |
| 2025-09-09 | 14.61 | $14.70 | 88100 |
| 2025-09-08 | 14.60 | $14.71 | 81739 |
| 2025-09-05 | 14.59 | $14.72 | 48324 |
| 2025-09-04 | 14.57 | $14.73 | 79538 |
| 2025-09-03 | 14.56 | $14.66 | 46000 |
| 2025-09-02 | 14.55 | $14.69 | 52900 |
| 2025-08-29 | 14.53 | $14.74 | 105903 |
| 2025-08-28 | 14.51 | $14.72 | 56200 |
| 2025-08-27 | 14.49 | $14.72 | 73308 |
| 2025-08-26 | 14.46 | $14.68 | 35713 |
| 2025-08-25 | 14.44 | $14.69 | 47900 |
| 2025-08-22 | 14.42 | $14.65 | 120840 |
| 2025-08-21 | 14.39 | $14.46 | 61200 |
| 2025-08-20 | 14.38 | $14.53 | 32707 |
| 2025-08-19 | 14.37 | $14.47 | 45200 |
| 2025-08-18 | 14.36 | $14.51 | 53541 |
| 2025-08-15 | 14.34 | $14.44 | 54100 |
| 2025-08-14 | 14.33 | $14.45 | 93529 |
| 2025-08-13 | 14.32 | $14.46 | 61118 |
| 2025-08-12 | 14.30 | $14.37 | 100800 |
| 2025-08-11 | 14.30 | $14.29 | 55928 |
| 2025-08-08 | 14.30 | $14.33 | 83116 |
| 2025-08-07 | 14.30 | $14.32 | 100122 |
| 2025-08-06 | 14.29 | $14.33 | 38500 |
| 2025-08-05 | 14.29 | $14.26 | 68200 |
| 2025-08-04 | 14.29 | $14.25 | 58115 |
| 2025-08-01 | 14.30 | $14.12 | 68400 |
| 2025-07-31 | 14.31 | $14.30 | 74500 |
| 2025-07-30 | 14.32 | $14.32 | 79800 |
| 2025-07-29 | 14.32 | $14.39 | 150300 |
| 2025-07-28 | 14.31 | $14.42 | 73651 |
| 2025-07-25 | 14.30 | $14.44 | 119846 |
| 2025-07-24 | 14.28 | $14.40 | 145621 |
| 2025-07-23 | 14.27 | $14.39 | 74100 |
| 2025-07-22 | 14.26 | $14.32 | 58735 |
| 2025-07-21 | 14.25 | $14.30 | 63808 |
| 2025-07-18 | 14.24 | $14.27 | 71100 |
| 2025-07-17 | 14.24 | $14.35 | 141413 |
| 2025-07-16 | 14.23 | $14.26 | 108047 |
| 2025-07-15 | 14.23 | $14.20 | 51700 |
| 2025-07-14 | 14.23 | $14.30 | 59334 |
| 2025-07-11 | 14.22 | $14.33 | 57700 |
| 2025-07-10 | 14.21 | $14.38 | 48200 |
| 2025-07-09 | 14.19 | $14.34 | 54116 |
| 2025-07-08 | 14.18 | $14.35 | 39000 |
| 2025-07-07 | 14.16 | $14.33 | 47000 |
| 2025-07-03 | 14.14 | $14.56 | 38810 |
| 2025-07-02 | 14.10 | $14.51 | 95900 |
| 2025-07-01 | 14.05 | $14.46 | 131500 |
| 2025-06-30 | 14.01 | $14.34 | 100600 |
| 2025-06-27 | 13.98 | $14.14 | 52300 |
| 2025-06-26 | 13.96 | $14.02 | 71735 |
| 2025-06-25 | 13.95 | $13.96 | 104000 |
| 2025-06-24 | 13.95 | $13.98 | 58328 |
| 2025-06-23 | 13.95 | $13.82 | 95419 |
| 2025-06-20 | 13.96 | $13.63 | 81800 |
| 2025-06-18 | 14.00 | $13.69 | 101000 |
| 2025-06-17 | 14.03 | $13.76 | 76200 |
| 2025-06-16 | 14.06 | $13.80 | 75404 |
| 2025-06-13 | 14.08 | $13.84 | 47100 |
| 2025-06-12 | 14.11 | $14.22 | 44600 |
| 2025-06-11 | 14.10 | $14.20 | 47725 |
| 2025-06-10 | 14.09 | $14.23 | 47400 |
| 2025-06-09 | 14.07 | $14.15 | 65321 |
| 2025-06-06 | 14.06 | $14.19 | 35800 |
| 2025-06-05 | 14.05 | $14.03 | 30301 |
| 2025-06-04 | 14.05 | $14.09 | 53300 |
| 2025-06-03 | 14.05 | $14.11 | 50900 |
| 2025-06-02 | 14.04 | $14.07 | 255325 |
| 2025-05-30 | 14.04 | $14.17 | 27800 |
| 2025-05-29 | 14.02 | $14.10 | 55400 |
| 2025-05-28 | 14.01 | $14.04 | 70925 |
| 2025-05-27 | 14.01 | $14.07 | 66900 |
| 2025-05-23 | 14.00 | $13.94 | 34838 |
| 2025-05-22 | 14.01 | $13.96 | 45149 |
| 2025-05-21 | 14.02 | $13.99 | 63448 |
| 2025-05-20 | 14.02 | $14.18 | 42420 |
| 2025-05-19 | 14.00 | $14.16 | 51140 |
| 2025-05-16 | 13.99 | $14.15 | 47400 |
| 2025-05-15 | 13.97 | $14.05 | 61600 |
| 2025-05-14 | 13.96 | $14.05 | 62701 |
| 2025-05-13 | 13.95 | $14.11 | 52626 |
| 2025-05-12 | 13.93 | $14.23 | 91708 |
| 2025-05-09 | 13.90 | $13.98 | 58347 |
| 2025-05-08 | 13.89 | $14.06 | 89610 |
| 2025-05-07 | 13.88 | $14.03 | 108300 |
| 2025-05-06 | 13.86 | $13.96 | 37700 |
| 2025-05-05 | 13.85 | $13.97 | 57900 |
| 2025-05-02 | 13.84 | $14.00 | 44425 |
| 2025-05-01 | 13.82 | $13.99 | 42200 |
| 2025-04-30 | 13.80 | $13.89 | 65400 |
| 2025-04-29 | 13.79 | $13.83 | 48331 |
| 2025-04-28 | 13.79 | $13.79 | 51500 |
| 2025-04-25 | 13.79 | $13.79 | 49338 |
| 2025-04-24 | 13.79 | $13.80 | 65321 |
| 2025-04-23 | 13.79 | $13.69 | 105913 |
| 2025-04-22 | 13.80 | $13.50 | 74722 |
| 2025-04-21 | 13.83 | $13.13 | 115500 |
| 2025-04-17 | 13.90 | $13.50 | 56400 |
| 2025-04-16 | 13.94 | $13.64 | 125600 |
| 2025-04-15 | 13.98 | $13.89 | 93828 |
| 2025-04-14 | 13.99 | $13.91 | 94945 |
| 2025-04-11 | 13.99 | $13.81 | 103336 |
| 2025-04-10 | 14.01 | $13.47 | 268900 |
| 2025-04-09 | 14.07 | $13.88 | 336134 |
| 2025-04-08 | 14.09 | $12.76 | 250800 |
| 2025-04-07 | 14.23 | $12.83 | 219500 |
| 2025-04-04 | 14.38 | $13.10 | 266900 |
| 2025-04-03 | 14.51 | $14.00 | 186900 |
| 2025-04-02 | 14.57 | $14.44 | 89311 |
| 2025-04-01 | 14.58 | $14.51 | 94724 |
| 2025-03-31 | 14.59 | $14.49 | 129719 |
| 2025-03-28 | 14.60 | $14.30 | 60441 |
| 2025-03-27 | 14.63 | $14.54 | 58302 |
| 2025-03-26 | 14.64 | $14.58 | 55983 |
| 2025-03-25 | 14.64 | $14.64 | 43428 |
| 2025-03-24 | 14.64 | $14.57 | 70000 |
| 2025-03-21 | 14.65 | $14.40 | 37800 |
| 2025-03-20 | 14.68 | $14.40 | 64642 |
| 2025-03-19 | 14.71 | $14.32 | 57600 |
| 2025-03-18 | 14.75 | $14.28 | 42645 |
| 2025-03-17 | 14.80 | $14.29 | 35014 |
| 2025-03-14 | 14.85 | $14.19 | 42514 |
| 2025-03-13 | 14.92 | $14.27 | 51000 |
| 2025-03-12 | 14.99 | $14.45 | 56900 |
| 2025-03-11 | 15.05 | $14.41 | 149200 |
| 2025-03-10 | 15.11 | $14.69 | 98013 |
| 2025-03-07 | 15.16 | $14.82 | 72001 |
| 2025-03-06 | 15.19 | $14.78 | 60000 |
| 2025-03-05 | 15.24 | $14.91 | 60000 |
| 2025-03-04 | 15.27 | $14.83 | 88502 |
| 2025-03-03 | 15.32 | $15.06 | 86400 |
| 2025-02-28 | 15.34 | $15.20 | 53200 |
| 2025-02-27 | 15.36 | $15.05 | 33128 |
| 2025-02-26 | 15.39 | $15.16 | 32300 |
| 2025-02-25 | 15.42 | $15.15 | 103300 |
| 2025-02-24 | 15.44 | $15.12 | 75731 |
| 2025-02-21 | 15.48 | $15.26 | 64106 |
| 2025-02-20 | 15.50 | $15.42 | 44415 |
| 2025-02-19 | 15.51 | $15.51 | 49500 |
| 2025-02-18 | 15.51 | $15.53 | 70100 |
| 2025-02-14 | 15.51 | $15.64 | 34100 |
| 2025-02-13 | 15.50 | $15.67 | 57204 |
| 2025-02-12 | 15.48 | $15.64 | 101100 |
| 2025-02-11 | 15.46 | $15.60 | 48800 |
| 2025-02-10 | 15.44 | $15.45 | 43335 |
| 2025-02-07 | 15.44 | $15.49 | 34000 |
| 2025-02-06 | 15.44 | $15.58 | 34214 |
| 2025-02-05 | 15.42 | $15.60 | 47627 |
| 2025-02-04 | 15.41 | $15.55 | 45900 |
| 2025-02-03 | 15.39 | $15.46 | 88400 |
| 2025-01-31 | 15.38 | $15.55 | 63500 |
| 2025-01-30 | 15.37 | $15.59 | 38300 |
| 2025-01-29 | 15.34 | $15.56 | 61239 |
| 2025-01-28 | 15.32 | $15.62 | 81444 |
| 2025-01-27 | 15.29 | $15.51 | 197706 |
| 2025-01-24 | 15.26 | $15.55 | 80349 |
| 2025-01-23 | 15.23 | $15.57 | 67444 |
| 2025-01-22 | 15.20 | $15.57 | 31936 |
| 2025-01-21 | 15.16 | $15.52 | 52228 |
| 2025-01-17 | 15.12 | $15.38 | 37321 |
| 2025-01-16 | 15.10 | $15.30 | 40500 |
| 2025-01-15 | 15.07 | $15.19 | 72510 |
| 2025-01-14 | 15.06 | $14.94 | 46300 |
| 2025-01-13 | 15.07 | $14.91 | 67600 |
| 2025-01-10 | 15.09 | $14.86 | 59700 |
| 2025-01-08 | 15.12 | $14.98 | 74902 |
| 2025-01-07 | 15.13 | $14.92 | 77100 |
| 2025-01-06 | 15.15 | $15.00 | 73014 |
| 2025-01-03 | 15.17 | $15.03 | 51923 |
| 2025-01-02 | 15.18 | $14.96 | 123700 |
| 2024-12-31 | 15.21 | $15.06 | 112700 |
| 2024-12-30 | 15.22 | $15.11 | 124627 |
| 2024-12-27 | 15.23 | $15.19 | 76600 |
| 2024-12-26 | 15.24 | $15.34 | 80903 |
| 2024-12-24 | 15.23 | $15.20 | 27731 |
| 2024-12-23 | 15.23 | $15.02 | 93531 |
| 2024-12-20 | 15.25 | $14.88 | 71400 |
| 2024-12-19 | 15.29 | $14.65 | 46100 |
| 2024-12-18 | 15.36 | $14.74 | 112300 |
| 2024-12-17 | 15.42 | $15.00 | 90100 |
| 2024-12-16 | 15.47 | $15.10 | 96049 |
| 2024-12-13 | 15.51 | $15.22 | 50506 |
| 2024-12-12 | 15.54 | $15.48 | 39900 |
| 2024-12-11 | 15.54 | $15.64 | 42631 |
| 2024-12-10 | 15.53 | $15.68 | 44800 |
| 2024-12-09 | 15.52 | $15.70 | 37643 |
| 2024-12-06 | 15.50 | $15.75 | 36200 |
| 2024-12-05 | 15.47 | $15.75 | 72700 |
| 2024-12-04 | 15.45 | $15.74 | 78540 |
| 2024-12-03 | 15.41 | $15.70 | 81700 |
| 2024-12-02 | 15.38 | $15.80 | 38316 |
| 2024-11-29 | 15.34 | $15.75 | 15900 |
| 2024-11-27 | 15.30 | $15.70 | 39027 |
| 2024-11-26 | 15.26 | $15.68 | 34000 |
| 2024-11-25 | 15.21 | $15.66 | 55300 |
| 2024-11-22 | 15.16 | $15.50 | 42847 |
| 2024-11-21 | 15.13 | $15.39 | 50100 |
| 2024-11-20 | 15.10 | $15.22 | 45019 |
| 2024-11-19 | 15.09 | $15.29 | 63949 |
| 2024-11-18 | 15.07 | $15.32 | 92200 |
| 2024-11-15 | 15.04 | $15.17 | 58138 |
| 2024-11-14 | 15.03 | $15.23 | 37700 |
| 2024-11-13 | 15.00 | $15.27 | 27640 |
| 2024-11-12 | 14.98 | $15.30 | 32333 |
| 2024-11-11 | 14.94 | $15.34 | 47800 |
| 2024-11-08 | 14.90 | $15.26 | 53036 |
| 2024-11-07 | 14.86 | $15.18 | 58430 |
| 2024-11-06 | 14.83 | $15.06 | 49100 |
| 2024-11-05 | 14.80 | $14.80 | 46600 |
| 2024-11-04 | 14.80 | $14.65 | 65300 |
| 2024-11-01 | 14.82 | $14.68 | 38700 |
| 2024-10-31 | 14.84 | $14.65 | 57100 |
| 2024-10-30 | 14.85 | $14.74 | 34713 |
| 2024-10-29 | 14.87 | $14.74 | 30500 |
| 2024-10-28 | 14.88 | $14.78 | 49700 |
| 2024-10-25 | 14.89 | $14.71 | 51400 |
| 2024-10-24 | 14.91 | $14.78 | 62228 |
| 2024-10-23 | 14.92 | $14.83 | 59915 |
| 2024-10-22 | 14.93 | $15.00 | 59806 |
| 2024-10-21 | 14.93 | $15.01 | 70000 |
| 2024-10-18 | 14.92 | $15.06 | 62400 |
| 2024-10-17 | 14.90 | $15.12 | 38625 |
| 2024-10-16 | 14.88 | $15.17 | 171222 |
| 2024-10-15 | 14.85 | $15.06 | 136100 |
| 2024-10-14 | 14.83 | $15.14 | 81936 |
| 2024-10-11 | 14.79 | $15.06 | 106600 |
| 2024-10-10 | 14.77 | $15.03 | 153315 |
| 2024-10-09 | 14.74 | $14.96 | 151547 |
| 2024-10-08 | 14.72 | $14.89 | 135000 |
| 2024-10-07 | 14.70 | $14.85 | 340406 |
| 2024-10-04 | 14.68 | $14.78 | 55500 |
| 2024-10-03 | 14.67 | $14.68 | 97529 |
| 2024-10-02 | 14.67 | $14.77 | 86322 |
| 2024-10-01 | 14.66 | $14.83 | 129939 |
| 2024-09-30 | 14.64 | $14.85 | 150100 |
| 2024-09-27 | 14.62 | $14.77 | 77900 |
| 2024-09-26 | 14.60 | $14.71 | 89400 |
| 2024-09-25 | 14.59 | $14.63 | 83632 |
| 2024-09-24 | 14.59 | $14.76 | 73800 |
| 2024-09-23 | 14.57 | $14.71 | 73500 |
| 2024-09-20 | 14.55 | $14.62 | 87449 |
| 2024-09-19 | 14.55 | $14.67 | 68800 |
| 2024-09-18 | 14.53 | $14.57 | 53909 |
| 2024-09-17 | 14.53 | $14.57 | 96000 |
| 2024-09-16 | 14.53 | $14.62 | 69242 |
| 2024-09-13 | 14.52 | $14.59 | 73100 |
| 2024-09-12 | 14.51 | $14.72 | 91900 |
| 2024-09-11 | 14.49 | $14.69 | 118800 |
| 2024-09-10 | 14.46 | $14.69 | 123425 |
| 2024-09-09 | 14.44 | $14.57 | 42400 |
| 2024-09-06 | 14.43 | $14.47 | 87212 |
| 2024-09-05 | 14.42 | $14.50 | 29000 |
| 2024-09-04 | 14.41 | $14.52 | 54438 |
| 2024-09-03 | 14.40 | $14.47 | 109903 |
| 2024-08-30 | 14.40 | $14.66 | 101244 |
| 2024-08-29 | 14.37 | $14.67 | 37200 |
| 2024-08-28 | 14.34 | $14.57 | 89537 |
| 2024-08-27 | 14.31 | $14.68 | 49929 |
| 2024-08-26 | 14.27 | $14.67 | 87603 |
| 2024-08-23 | 14.23 | $14.59 | 59625 |
| 2024-08-22 | 14.19 | $14.40 | 42025 |
| 2024-08-21 | 14.17 | $14.42 | 86516 |
| 2024-08-20 | 14.14 | $14.36 | 55500 |
| 2024-08-19 | 14.12 | $14.38 | 52700 |
| 2024-08-16 | 14.09 | $14.29 | 55841 |
| 2024-08-15 | 14.07 | $14.27 | 47729 |
| 2024-08-14 | 14.05 | $14.11 | 45000 |
| 2024-08-13 | 14.05 | $14.04 | 98300 |
| 2024-08-12 | 14.05 | $13.97 | 47834 |
| 2024-08-09 | 14.06 | $14.06 | 63504 |
| 2024-08-08 | 14.06 | $13.97 | 123132 |
| 2024-08-07 | 14.06 | $13.71 | 232394 |
| 2024-08-06 | 14.10 | $13.79 | 116600 |
| 2024-08-05 | 14.14 | $13.63 | 210501 |
| 2024-08-02 | 14.19 | $14.07 | 52509 |
| 2024-08-01 | 14.20 | $14.30 | 66700 |
| 2024-07-31 | 14.19 | $14.54 | 73400 |
| 2024-07-30 | 14.15 | $14.36 | 81000 |
| 2024-07-29 | 14.13 | $14.32 | 42300 |
| 2024-07-26 | 14.11 | $14.21 | 46900 |
| 2024-07-25 | 14.10 | $14.15 | 49114 |
| 2024-07-24 | 14.10 | $14.04 | 80914 |
| 2024-07-23 | 14.10 | $14.27 | 89500 |
| 2024-07-22 | 14.09 | $14.22 | 110027 |
| 2024-07-19 | 14.07 | $14.15 | 60612 |
| 2024-07-18 | 14.06 | $14.27 | 103413 |
| 2024-07-17 | 14.04 | $14.28 | 58547 |
| 2024-07-16 | 14.02 | $14.22 | 52830 |
| 2024-07-15 | 13.99 | $14.07 | 64200 |
| 2024-07-12 | 13.99 | $14.08 | 63000 |
| 2024-07-11 | 13.98 | $13.97 | 78800 |
| 2024-07-10 | 13.98 | $13.98 | 81749 |
| 2024-07-09 | 13.98 | $13.95 | 46821 |
| 2024-07-08 | 13.98 | $13.96 | 69600 |
| 2024-07-05 | 13.98 | $14.04 | 25600 |
| 2024-07-03 | 13.97 | $14.08 | 54844 |
| 2024-07-02 | 13.96 | $14.10 | 67228 |
| 2024-07-01 | 13.95 | $14.00 | 89700 |
| 2024-06-28 | 13.94 | $14.01 | 195239 |
| 2024-06-27 | 13.94 | $13.88 | 65137 |
| 2024-06-26 | 13.94 | $13.86 | 48125 |
| 2024-06-25 | 13.95 | $13.89 | 79400 |
| 2024-06-24 | 13.96 | $13.86 | 55802 |
| 2024-06-21 | 13.97 | $13.86 | 47300 |
| 2024-06-20 | 13.98 | $13.75 | 111541 |
| 2024-06-18 | 14.00 | $13.69 | 111200 |
| 2024-06-17 | 14.04 | $13.79 | 73532 |
| 2024-06-14 | 14.06 | $13.82 | 50700 |
| 2024-06-13 | 14.09 | $14.06 | 44338 |
| 2024-06-12 | 14.09 | $14.08 | 54600 |
| 2024-06-11 | 14.09 | $14.14 | 37400 |
| 2024-06-10 | 14.09 | $14.16 | 40500 |
| 2024-06-07 | 14.08 | $14.17 | 42000 |
| 2024-06-06 | 14.07 | $14.11 | 44100 |
| 2024-06-05 | 14.07 | $14.10 | 59008 |
| 2024-06-04 | 14.06 | $14.01 | 87221 |
| 2024-06-03 | 14.07 | $13.93 | 46700 |
| 2024-05-31 | 14.08 | $13.90 | 77307 |
| 2024-05-30 | 14.10 | $13.80 | 117700 |
| 2024-05-29 | 14.14 | $13.84 | 52027 |
| 2024-05-28 | 14.17 | $14.02 | 39400 |
| 2024-05-24 | 14.18 | $14.17 | 36200 |
| 2024-05-23 | 14.18 | $14.07 | 49900 |
| 2024-05-22 | 14.20 | $14.29 | 50737 |
| 2024-05-21 | 14.19 | $14.30 | 40000 |
| 2024-05-20 | 14.17 | $14.29 | 61200 |
| 2024-05-17 | 14.16 | $14.30 | 57900 |
| 2024-05-16 | 14.15 | $14.34 | 63000 |
| 2024-05-15 | 14.13 | $14.37 | 65704 |
| 2024-05-14 | 14.10 | $14.28 | 62313 |
| 2024-05-13 | 14.08 | $14.31 | 46309 |
| 2024-05-10 | 14.06 | $14.30 | 28500 |
| 2024-05-09 | 14.03 | $14.29 | 71000 |
| 2024-05-08 | 14.01 | $14.14 | 38000 |
| 2024-05-07 | 13.99 | $14.07 | 78100 |
| 2024-05-06 | 13.98 | $14.10 | 39413 |
| 2024-05-03 | 13.97 | $14.06 | 27921 |
| 2024-05-02 | 13.96 | $13.94 | 33500 |
| 2024-05-01 | 13.96 | $13.90 | 104600 |
| 2024-04-30 | 13.97 | $13.85 | 59700 |
| 2024-04-29 | 13.98 | $13.95 | 50300 |
| 2024-04-26 | 13.99 | $13.90 | 64600 |
| 2024-04-25 | 14.00 | $13.92 | 111000 |
| 2024-04-24 | 14.00 | $13.98 | 105116 |
| 2024-04-23 | 14.01 | $14.05 | 101628 |
| 2024-04-22 | 14.00 | $13.88 | 75700 |
| 2024-04-19 | 14.01 | $13.72 | 162230 |
| 2024-04-18 | 14.04 | $13.71 | 162900 |
| 2024-04-17 | 14.08 | $13.70 | 93400 |
| 2024-04-16 | 14.12 | $13.67 | 87247 |
| 2024-04-15 | 14.17 | $13.60 | 104000 |
| 2024-04-12 | 14.23 | $13.74 | 84100 |
| 2024-04-11 | 14.28 | $14.04 | 44728 |
| 2024-04-10 | 14.30 | $13.93 | 162111 |
| 2024-04-09 | 14.34 | $14.11 | 93437 |
| 2024-04-08 | 14.37 | $14.14 | 54300 |
| 2024-04-05 | 14.39 | $14.15 | 63700 |
| 2024-04-04 | 14.42 | $14.09 | 170700 |
| 2024-04-03 | 14.45 | $14.31 | 88206 |
| 2024-04-02 | 14.47 | $14.41 | 98600 |
| 2024-04-01 | 14.47 | $14.59 | 85400 |
| 2024-03-28 | 14.46 | $14.66 | 94730 |
| 2024-03-27 | 14.44 | $14.58 | 99100 |
| 2024-03-26 | 14.42 | $14.38 | 73219 |
| 2024-03-25 | 14.43 | $14.41 | 34949 |
| 2024-03-22 | 14.43 | $14.47 | 54900 |
| 2024-03-21 | 14.43 | $14.54 | 85212 |
| 2024-03-20 | 14.41 | $14.36 | 132000 |
| 2024-03-19 | 14.42 | $14.30 | 90800 |
| 2024-03-18 | 14.43 | $14.18 | 46000 |
| 2024-03-15 | 14.46 | $14.15 | 63000 |
| 2024-03-14 | 14.49 | $14.18 | 90700 |
| 2024-03-13 | 14.52 | $14.57 | 85512 |
| 2024-03-12 | 14.52 | $14.64 | 86200 |
| 2024-03-11 | 14.51 | $14.45 | 70646 |
| 2024-03-08 | 14.51 | $14.47 | 52016 |
| 2024-03-07 | 14.52 | $14.51 | 79238 |
| 2024-03-06 | 14.52 | $14.47 | 100000 |
| 2024-03-05 | 14.52 | $14.44 | 66200 |
| 2024-03-04 | 14.53 | $14.58 | 65900 |
| 2024-03-01 | 14.52 | $14.60 | 40387 |
| 2024-02-29 | 14.52 | $14.51 | 78300 |
| 2024-02-28 | 14.52 | $14.51 | 48140 |
| 2024-02-27 | 14.52 | $14.55 | 66214 |
| 2024-02-26 | 14.51 | $14.62 | 70647 |
| 2024-02-23 | 14.50 | $14.67 | 63300 |
| 2024-02-22 | 14.48 | $14.62 | 78242 |
| 2024-02-21 | 14.47 | $14.52 | 73700 |
| 2024-02-20 | 14.47 | $14.49 | 72500 |
| 2024-02-16 | 14.46 | $14.55 | 44700 |
| 2024-02-15 | 14.45 | $14.62 | 66200 |
| 2024-02-14 | 14.44 | $14.53 | 68443 |
| 2024-02-13 | 14.43 | $14.40 | 122119 |
| 2024-02-12 | 14.43 | $14.53 | 82134 |
| 2024-02-09 | 14.42 | $14.47 | 103400 |
| 2024-02-08 | 14.41 | $14.54 | 62600 |
| 2024-02-07 | 14.40 | $14.57 | 90933 |
| 2024-02-06 | 14.38 | $14.53 | 75328 |
| 2024-02-05 | 14.37 | $14.44 | 105800 |
| 2024-02-02 | 14.36 | $14.50 | 59300 |
| 2024-02-01 | 14.34 | $14.57 | 102700 |
| 2024-01-31 | 14.32 | $14.40 | 113900 |
| 2024-01-30 | 14.31 | $14.47 | 95206 |
| 2024-01-29 | 14.29 | $14.41 | 104800 |
| 2024-01-26 | 14.28 | $14.39 | 77623 |
| 2024-01-25 | 14.27 | $14.35 | 100927 |
| 2024-01-24 | 14.26 | $14.33 | 72400 |
| 2024-01-23 | 14.25 | $14.39 | 67900 |
| 2024-01-22 | 14.24 | $14.46 | 73200 |
| 2024-01-19 | 14.22 | $14.42 | 87402 |
| 2024-01-18 | 14.20 | $14.25 | 130337 |
| 2024-01-17 | 14.19 | $14.28 | 122900 |
| 2024-01-16 | 14.18 | $14.34 | 65100 |
| 2024-01-12 | 14.16 | $14.46 | 56000 |
| 2024-01-11 | 14.13 | $14.51 | 163120 |
| 2024-01-10 | 14.09 | $14.41 | 155100 |
| 2024-01-09 | 14.06 | $14.35 | 166112 |
| 2024-01-08 | 14.03 | $14.38 | 249237 |
| 2024-01-05 | 13.99 | $14.17 | 200600 |
| 2024-01-04 | 13.97 | $14.06 | 84200 |
| 2024-01-03 | 13.96 | $14.00 | 117700 |
| 2024-01-02 | 13.96 | $14.03 | 134645 |
| 2023-12-29 | 13.95 | $14.00 | 183438 |
| 2023-12-28 | 13.95 | $14.08 | 259712 |
| 2023-12-27 | 13.93 | $14.05 | 236441 |
| 2023-12-26 | 13.92 | $14.03 | 216300 |
| 2023-12-22 | 13.91 | $13.96 | 314400 |
| 2023-12-21 | 13.91 | $13.97 | 154903 |
| 2023-12-20 | 13.90 | $13.92 | 113200 |
| 2023-12-19 | 13.90 | $14.06 | 114000 |
| 2023-12-18 | 13.88 | $14.01 | 106400 |
| 2023-12-15 | 13.87 | $13.96 | 109828 |
| 2023-12-14 | 13.86 | $14.02 | 139210 |
| 2023-12-13 | 13.84 | $14.16 | 114900 |
| 2023-12-12 | 13.80 | $14.03 | 104125 |
| 2023-12-11 | 13.78 | $13.99 | 85622 |
| 2023-12-08 | 13.76 | $13.96 | 95000 |
| 2023-12-07 | 13.74 | $13.95 | 111034 |
| 2023-12-06 | 13.71 | $13.93 | 190700 |
| 2023-12-05 | 13.69 | $13.97 | 150100 |
| 2023-12-04 | 13.66 | $13.97 | 135422 |
| 2023-12-01 | 13.63 | $13.98 | 144700 |
| 2023-11-30 | 13.59 | $13.88 | 165800 |
| 2023-11-29 | 13.56 | $13.78 | 63300 |
| 2023-11-28 | 13.54 | $13.77 | 59723 |
| 2023-11-27 | 13.52 | $13.76 | 100700 |
| 2023-11-24 | 13.49 | $13.74 | 26900 |
| 2023-11-22 | 13.46 | $13.68 | 138800 |
| 2023-11-21 | 13.44 | $13.56 | 110500 |
| 2023-11-20 | 13.43 | $13.55 | 102530 |
| 2023-11-17 | 13.42 | $13.53 | 81500 |
| 2023-11-16 | 13.40 | $13.54 | 137200 |
| 2023-11-15 | 13.39 | $13.56 | 137900 |
| 2023-11-14 | 13.37 | $13.55 | 114410 |
| 2023-11-13 | 13.35 | $13.40 | 43000 |
| 2023-11-10 | 13.35 | $13.40 | 41413 |
| 2023-11-09 | 13.34 | $13.25 | 72000 |
| 2023-11-08 | 13.35 | $13.37 | 94845 |
| 2023-11-07 | 13.35 | $13.47 | 69400 |
| 2023-11-06 | 13.34 | $13.42 | 45128 |
| 2023-11-03 | 13.33 | $13.51 | 77804 |
| 2023-11-02 | 13.31 | $13.48 | 96400 |
| 2023-11-01 | 13.30 | $13.22 | 62900 |
| 2023-10-31 | 13.30 | $13.06 | 40700 |
| 2023-10-30 | 13.33 | $12.98 | 49100 |
| 2023-10-27 | 13.37 | $12.81 | 82100 |
| 2023-10-26 | 13.42 | $12.93 | 91800 |
| 2023-10-25 | 13.48 | $13.09 | 50000 |
| 2023-10-24 | 13.52 | $13.23 | 61700 |
| 2023-10-23 | 13.55 | $13.19 | 85837 |
| 2023-10-20 | 13.58 | $13.23 | 77601 |
| 2023-10-19 | 13.62 | $13.42 | 55726 |
| 2023-10-18 | 13.64 | $13.54 | 69514 |
| 2023-10-17 | 13.65 | $13.62 | 84446 |
| 2023-10-16 | 13.66 | $13.61 | 41634 |
| 2023-10-13 | 13.66 | $13.48 | 99800 |
| 2023-10-12 | 13.68 | $13.52 | 58924 |
| 2023-10-11 | 13.70 | $13.61 | 76500 |
| 2023-10-10 | 13.71 | $13.68 | 117517 |
| 2023-10-09 | 13.71 | $13.63 | 53712 |
| 2023-10-06 | 13.72 | $13.54 | 67400 |
| 2023-10-05 | 13.74 | $13.41 | 55500 |
| 2023-10-04 | 13.77 | $13.46 | 102445 |
| 2023-10-03 | 13.80 | $13.49 | 91104 |
| 2023-10-02 | 13.84 | $13.71 | 203912 |
| 2023-09-29 | 13.85 | $13.70 | 92406 |
| 2023-09-28 | 13.87 | $13.73 | 182700 |
| 2023-09-27 | 13.88 | $13.61 | 114100 |
| 2023-09-26 | 13.91 | $13.61 | 168944 |
| 2023-09-25 | 13.94 | $13.83 | 89709 |
| 2023-09-22 | 13.95 | $13.81 | 291504 |
| 2023-09-21 | 13.97 | $13.67 | 91800 |
| 2023-09-20 | 14.00 | $13.79 | 92000 |
| 2023-09-19 | 14.02 | $13.74 | 72000 |
| 2023-09-18 | 14.05 | $13.67 | 98024 |
| 2023-09-15 | 14.09 | $13.72 | 76500 |
| 2023-09-14 | 14.13 | $13.79 | 80633 |
| 2023-09-13 | 14.17 | $14.00 | 140700 |
| 2023-09-12 | 14.18 | $14.02 | 114500 |
| 2023-09-11 | 14.20 | $14.07 | 93600 |
| 2023-09-08 | 14.21 | $14.10 | 49800 |
| 2023-09-07 | 14.23 | $14.08 | 71637 |
| 2023-09-06 | 14.24 | $14.06 | 74700 |
| 2023-09-05 | 14.26 | $14.17 | 59000 |
| 2023-09-01 | 14.27 | $14.21 | 59012 |
| 2023-08-31 | 14.28 | $14.19 | 245124 |
| 2023-08-30 | 14.29 | $14.28 | 83000 |
| 2023-08-29 | 14.29 | $14.32 | 71007 |
| 2023-08-28 | 14.28 | $14.27 | 46400 |
| 2023-08-25 | 14.28 | $14.20 | 49524 |
| 2023-08-24 | 14.29 | $14.12 | 137000 |
| 2023-08-23 | 14.31 | $14.29 | 90900 |
| 2023-08-22 | 14.31 | $14.21 | 98535 |
| 2023-08-21 | 14.32 | $14.17 | 84600 |
| 2023-08-18 | 14.34 | $14.26 | 56236 |
| 2023-08-17 | 14.35 | $14.26 | 62400 |
| 2023-08-16 | 14.36 | $14.27 | 136300 |
| 2023-08-15 | 14.37 | $14.44 | 55030 |
| 2023-08-14 | 14.36 | $14.50 | 36548 |
| 2023-08-11 | 14.35 | $14.45 | 43900 |
| 2023-08-10 | 14.34 | $14.43 | 85700 |
| 2023-08-09 | 14.33 | $14.39 | 115300 |
| 2023-08-08 | 14.32 | $14.43 | 129200 |
| 2023-08-07 | 14.31 | $14.46 | 178517 |
| 2023-08-04 | 14.29 | $14.36 | 108200 |
| 2023-08-03 | 14.28 | $14.38 | 88400 |
| 2023-08-02 | 14.27 | $14.40 | 65348 |
| 2023-08-01 | 14.26 | $14.46 | 69600 |
| 2023-07-31 | 14.24 | $14.43 | 79832 |
| 2023-07-28 | 14.22 | $14.43 | 67115 |
| 2023-07-27 | 14.20 | $14.35 | 182300 |
| 2023-07-26 | 14.18 | $14.35 | 83825 |
| 2023-07-25 | 14.16 | $14.33 | 47219 |
| 2023-07-24 | 14.14 | $14.31 | 123816 |
| 2023-07-21 | 14.13 | $14.25 | 78700 |
| 2023-07-20 | 14.11 | $14.21 | 101500 |
| 2023-07-19 | 14.10 | $14.26 | 100314 |
| 2023-07-18 | 14.09 | $14.20 | 70900 |
| 2023-07-17 | 14.08 | $14.14 | 58328 |
| 2023-07-14 | 14.07 | $14.09 | 75100 |
| 2023-07-13 | 14.07 | $14.08 | 229300 |
| 2023-07-12 | 14.07 | $14.17 | 87800 |
| 2023-07-11 | 14.05 | $14.15 | 79500 |
| 2023-07-10 | 14.04 | $13.94 | 63228 |
| 2023-07-07 | 14.06 | $13.85 | 156246 |
| 2023-07-06 | 14.08 | $13.95 | 68136 |
| 2023-07-05 | 14.09 | $14.13 | 77837 |
| 2023-07-03 | 14.09 | $14.14 | 107723 |
| 2023-06-30 | 14.08 | $14.11 | 278732 |
| 2023-06-29 | 14.08 | $13.99 | 131500 |
| 2023-06-28 | 14.09 | $13.86 | 125500 |
| 2023-06-27 | 14.11 | $13.89 | 88105 |
| 2023-06-26 | 14.13 | $13.76 | 160300 |
| 2023-06-23 | 14.17 | $13.80 | 98800 |
| 2023-06-22 | 14.21 | $13.93 | 88400 |
| 2023-06-21 | 14.24 | $13.87 | 92200 |
| 2023-06-20 | 14.28 | $13.88 | 141800 |
| 2023-06-16 | 14.32 | $14.03 | 155300 |
| 2023-06-15 | 14.36 | $14.08 | 209800 |
| 2023-06-14 | 14.38 | $14.03 | 193400 |
| 2023-06-13 | 14.42 | $14.46 | 168700 |
| 2023-06-12 | 14.42 | $14.43 | 175817 |
| 2023-06-09 | 14.42 | $14.43 | 114300 |
| 2023-06-08 | 14.41 | $14.43 | 170801 |
| 2023-06-07 | 14.41 | $14.42 | 102144 |
| 2023-06-06 | 14.41 | $14.44 | 86100 |
| 2023-06-05 | 14.41 | $14.39 | 100020 |
| 2023-06-02 | 14.41 | $14.41 | 130100 |
| 2023-06-01 | 14.41 | $14.24 | 115129 |
| 2023-05-31 | 14.43 | $14.15 | 112400 |
| 2023-05-30 | 14.46 | $14.19 | 86027 |
| 2023-05-26 | 14.49 | $14.26 | 105816 |
| 2023-05-25 | 14.51 | $14.20 | 73848 |
| 2023-05-24 | 14.54 | $14.26 | 76200 |
| 2023-05-23 | 14.57 | $14.34 | 80529 |
| 2023-05-22 | 14.60 | $14.41 | 48800 |
| 2023-05-19 | 14.62 | $14.50 | 64800 |
| 2023-05-18 | 14.63 | $14.66 | 165542 |
| 2023-05-17 | 14.63 | $14.49 | 49724 |
| 2023-05-16 | 14.64 | $14.35 | 55800 |
| 2023-05-15 | 14.67 | $14.41 | 69600 |
| 2023-05-12 | 14.70 | $14.37 | 204412 |
| 2023-05-11 | 14.74 | $14.46 | 98336 |
| 2023-05-10 | 14.77 | $14.56 | 124635 |
| 2023-05-09 | 14.79 | $14.66 | 109419 |
| 2023-05-08 | 14.80 | $14.73 | 46802 |
| 2023-05-05 | 14.81 | $14.77 | 74900 |
| 2023-05-04 | 14.81 | $14.65 | 65900 |
| 2023-05-03 | 14.83 | $14.76 | 80403 |
| 2023-05-02 | 14.84 | $14.77 | 54800 |
| 2023-05-01 | 14.84 | $14.94 | 54337 |
| 2023-04-28 | 14.83 | $14.94 | 41946 |
| 2023-04-27 | 14.82 | $14.93 | 49400 |
| 2023-04-26 | 14.81 | $14.71 | 28500 |
| 2023-04-25 | 14.82 | $14.73 | 38310 |
| 2023-04-24 | 14.83 | $14.87 | 41500 |
| 2023-04-21 | 14.83 | $14.82 | 34702 |
| 2023-04-20 | 14.83 | $14.84 | 72600 |
| 2023-04-19 | 14.83 | $15.02 | 45626 |
| 2023-04-18 | 14.81 | $15.05 | 55800 |
| 2023-04-17 | 14.78 | $15.01 | 40140 |
| 2023-04-14 | 14.76 | $14.99 | 44438 |
| 2023-04-13 | 14.73 | $15.10 | 31800 |
| 2023-04-12 | 14.69 | $14.95 | 37943 |
| 2023-04-11 | 14.67 | $14.98 | 73610 |
| 2023-04-10 | 14.63 | $14.90 | 141209 |
| 2023-04-06 | 14.61 | $14.80 | 72900 |
| 2023-04-05 | 14.59 | $14.62 | 72400 |
| 2023-04-04 | 14.58 | $14.65 | 73100 |
| 2023-04-03 | 14.58 | $14.74 | 109300 |
| 2023-03-31 | 14.56 | $14.68 | 245428 |
| 2023-03-30 | 14.54 | $14.47 | 105700 |
| 2023-03-29 | 14.55 | $14.36 | 124930 |
| 2023-03-28 | 14.57 | $14.27 | 54700 |
| 2023-03-27 | 14.60 | $14.37 | 66300 |
| 2023-03-24 | 14.63 | $14.29 | 112300 |
| 2023-03-23 | 14.67 | $14.28 | 51700 |
| 2023-03-22 | 14.71 | $14.20 | 74728 |
| 2023-03-21 | 14.76 | $14.40 | 62900 |
| 2023-03-20 | 14.80 | $14.28 | 47300 |
| 2023-03-17 | 14.85 | $14.15 | 43300 |
| 2023-03-16 | 14.93 | $14.32 | 75201 |
| 2023-03-15 | 14.99 | $14.26 | 76400 |
| 2023-03-14 | 15.07 | $14.40 | 68100 |
| 2023-03-13 | 15.14 | $14.51 | 48141 |
| 2023-03-10 | 15.20 | $14.61 | 60830 |
| 2023-03-09 | 15.26 | $14.74 | 89600 |
| 2023-03-08 | 15.32 | $15.04 | 96900 |
| 2023-03-07 | 15.35 | $15.04 | 183900 |
| 2023-03-06 | 15.38 | $15.34 | 75536 |
| 2023-03-03 | 15.39 | $15.37 | 68900 |
| 2023-03-02 | 15.39 | $15.21 | 163633 |
| 2023-03-01 | 15.41 | $15.12 | 76535 |
| 2023-02-28 | 15.44 | $15.15 | 98600 |
| 2023-02-27 | 15.47 | $15.25 | 39805 |
| 2023-02-24 | 15.49 | $15.19 | 67900 |
| 2023-02-23 | 15.52 | $15.34 | 41606 |
| 2023-02-22 | 15.54 | $15.30 | 66200 |
| 2023-02-21 | 15.56 | $15.36 | 46700 |
| 2023-02-17 | 15.58 | $15.66 | 46302 |
| 2023-02-16 | 15.58 | $15.50 | 84600 |
| 2023-02-15 | 15.58 | $15.68 | 33200 |
| 2023-02-14 | 15.57 | $15.62 | 72400 |
| 2023-02-13 | 15.57 | $15.73 | 80503 |
| 2023-02-10 | 15.55 | $15.54 | 50722 |
| 2023-02-09 | 15.55 | $15.47 | 93500 |
| 2023-02-08 | 15.56 | $15.47 | 35300 |
| 2023-02-07 | 15.57 | $15.61 | 71743 |
| 2023-02-06 | 15.57 | $15.44 | 53100 |
| 2023-02-03 | 15.58 | $15.48 | 60300 |
| 2023-02-02 | 15.59 | $15.64 | 75600 |
| 2023-02-01 | 15.59 | $15.67 | 74828 |
| 2023-01-31 | 15.58 | $15.69 | 71700 |
| 2023-01-30 | 15.57 | $15.52 | 46911 |
| 2023-01-27 | 15.57 | $15.55 | 72300 |
| 2023-01-26 | 15.58 | $15.60 | 80927 |
| 2023-01-25 | 15.57 | $15.52 | 58105 |
| 2023-01-24 | 15.58 | $15.55 | 59900 |
| 2023-01-23 | 15.58 | $15.60 | 47000 |
| 2023-01-20 | 15.58 | $15.55 | 47300 |
| 2023-01-19 | 15.58 | $15.40 | 34226 |
| 2023-01-18 | 15.60 | $15.48 | 49813 |
| 2023-01-17 | 15.62 | $15.75 | 49900 |
| 2023-01-13 | 15.60 | $15.85 | 34223 |
| 2023-01-12 | 15.58 | $15.80 | 45500 |
| 2023-01-11 | 15.55 | $15.78 | 43042 |
| 2023-01-10 | 15.53 | $15.68 | 43446 |
| 2023-01-09 | 15.51 | $15.51 | 63600 |
| 2023-01-06 | 15.51 | $15.58 | 65322 |
| 2023-01-05 | 15.51 | $15.33 | 63200 |
| 2023-01-04 | 15.53 | $15.44 | 51519 |
| 2023-01-03 | 15.54 | $15.42 | 79100 |
| 2022-12-30 | 15.55 | $15.51 | 288147 |
| 2022-12-29 | 15.55 | $15.65 | 90000 |
| 2022-12-28 | 15.54 | $15.32 | 156100 |
| 2022-12-27 | 15.56 | $15.23 | 136239 |
| 2022-12-23 | 15.60 | $15.32 | 85301 |
| 2022-12-22 | 15.63 | $15.17 | 101130 |
| 2022-12-21 | 15.68 | $15.31 | 97000 |
| 2022-12-20 | 15.72 | $15.29 | 120600 |
| 2022-12-19 | 15.76 | $15.37 | 60800 |
| 2022-12-16 | 15.80 | $15.49 | 73300 |
| 2022-12-15 | 15.83 | $15.58 | 81900 |
| 2022-12-14 | 15.86 | $15.88 | 59300 |
| 2022-12-13 | 15.86 | $16.16 | 110504 |
| 2022-12-12 | 15.83 | $16.10 | 233909 |
| 2022-12-09 | 15.80 | $15.92 | 60438 |
| 2022-12-08 | 15.79 | $16.06 | 54306 |
| 2022-12-07 | 15.76 | $15.94 | 72639 |
| 2022-12-06 | 15.74 | $15.83 | 72231 |
| 2022-12-05 | 15.73 | $16.02 | 81703 |
| 2022-12-02 | 15.70 | $16.14 | 77400 |
| 2022-12-01 | 15.65 | $16.14 | 70023 |
| 2022-11-30 | 15.60 | $16.08 | 74400 |
| 2022-11-29 | 15.55 | $15.95 | 52600 |
| 2022-11-28 | 15.51 | $15.85 | 82525 |
| 2022-11-25 | 15.47 | $15.99 | 36836 |
| 2022-11-23 | 15.42 | $16.00 | 74336 |
| 2022-11-22 | 15.36 | $15.90 | 85508 |
| 2022-11-21 | 15.30 | $15.74 | 52301 |
| 2022-11-18 | 15.25 | $15.78 | 76606 |
| 2022-11-17 | 15.20 | $15.70 | 95830 |
| 2022-11-16 | 15.14 | $15.61 | 92315 |
| 2022-11-15 | 15.09 | $15.63 | 109100 |
| 2022-11-14 | 15.04 | $15.52 | 50000 |
| 2022-11-11 | 14.99 | $15.68 | 66038 |
| 2022-11-10 | 14.91 | $15.89 | 95627 |
| 2022-11-09 | 14.81 | $15.21 | 60800 |
| 2022-11-08 | 14.77 | $15.41 | 84315 |
| 2022-11-07 | 14.70 | $15.21 | 68036 |
| 2022-11-04 | 14.65 | $15.06 | 70934 |
| 2022-11-03 | 14.61 | $14.92 | 48600 |
| 2022-11-02 | 14.57 | $14.89 | 87125 |
| 2022-11-01 | 14.54 | $15.09 | 63109 |
| 2022-10-31 | 14.48 | $15.00 | 108000 |
| 2022-10-28 | 14.43 | $15.00 | 84200 |
| 2022-10-27 | 14.37 | $14.75 | 190032 |
| 2022-10-26 | 14.32 | $14.73 | 115614 |
| 2022-10-25 | 14.28 | $14.72 | 116400 |
| 2022-10-24 | 14.24 | $14.54 | 85729 |
| 2022-10-21 | 14.20 | $14.38 | 114822 |
| 2022-10-20 | 14.19 | $14.14 | 104411 |
| 2022-10-19 | 14.19 | $14.23 | 79142 |
| 2022-10-18 | 14.19 | $14.33 | 84800 |
| 2022-10-17 | 14.17 | $14.15 | 82600 |
| 2022-10-14 | 14.17 | $13.92 | 115000 |
| 2022-10-13 | 14.20 | $14.14 | 96038 |
| 2022-10-12 | 14.21 | $13.89 | 147800 |
| 2022-10-11 | 14.24 | $13.73 | 168221 |
| 2022-10-10 | 14.29 | $13.67 | 129400 |
| 2022-10-07 | 14.36 | $13.72 | 100600 |
| 2022-10-06 | 14.43 | $14.02 | 90600 |
| 2022-10-05 | 14.47 | $14.24 | 104726 |
| 2022-10-04 | 14.49 | $14.34 | 101239 |
| 2022-10-03 | 14.51 | $13.94 | 123300 |
| 2022-09-30 | 14.57 | $13.49 | 133209 |
| 2022-09-29 | 14.68 | $13.55 | 165400 |
| 2022-09-28 | 14.80 | $13.87 | 104100 |
| 2022-09-27 | 14.90 | $13.54 | 85547 |
| 2022-09-26 | 15.04 | $13.71 | 90837 |
| 2022-09-23 | 15.18 | $14.00 | 70913 |
| 2022-09-22 | 15.31 | $14.32 | 88000 |
| 2022-09-21 | 15.41 | $14.54 | 80148 |
| 2022-09-20 | 15.50 | $14.71 | 51100 |
| 2022-09-19 | 15.59 | $14.92 | 41238 |
| 2022-09-16 | 15.66 | $15.04 | 57833 |
| 2022-09-15 | 15.72 | $15.18 | 62641 |
| 2022-09-14 | 15.78 | $15.33 | 48700 |
| 2022-09-13 | 15.83 | $15.72 | 105100 |
| 2022-09-12 | 15.84 | $16.15 | 31947 |
| 2022-09-09 | 15.81 | $15.97 | 52800 |
| 2022-09-08 | 15.79 | $15.71 | 47500 |
| 2022-09-07 | 15.80 | $15.55 | 34622 |
| 2022-09-06 | 15.82 | $15.39 | 32019 |
| 2022-09-02 | 15.87 | $15.51 | 43900 |
| 2022-09-01 | 15.91 | $15.60 | 47245 |
| 2022-08-31 | 15.94 | $15.63 | 58600 |
| 2022-08-30 | 15.97 | $15.63 | 61114 |
| 2022-08-29 | 16.01 | $15.81 | 39000 |
| 2022-08-26 | 16.03 | $15.83 | 58233 |
| 2022-08-25 | 16.05 | $16.19 | 83746 |
| 2022-08-24 | 16.03 | $16.04 | 45921 |
| 2022-08-23 | 16.03 | $16.02 | 44900 |
| 2022-08-22 | 16.03 | $15.99 | 59400 |
| 2022-08-19 | 16.04 | $16.16 | 42183 |
| 2022-08-18 | 16.02 | $16.33 | 51000 |
| 2022-08-17 | 15.99 | $16.21 | 46314 |
| 2022-08-16 | 15.97 | $16.29 | 68200 |
| 2022-08-15 | 15.94 | $16.42 | 65736 |
| 2022-08-12 | 15.88 | $16.44 | 47146 |
| 2022-08-11 | 15.83 | $16.27 | 110900 |
| 2022-08-10 | 15.78 | $16.20 | 42900 |
| 2022-08-09 | 15.73 | $15.91 | 59334 |
| 2022-08-08 | 15.72 | $15.89 | 35839 |
| 2022-08-05 | 15.70 | $15.79 | 52700 |
| 2022-08-04 | 15.69 | $15.81 | 69448 |
| 2022-08-03 | 15.67 | $15.89 | 70500 |
| 2022-08-02 | 15.65 | $15.73 | 65700 |
| 2022-08-01 | 15.64 | $15.85 | 91708 |
| 2022-07-29 | 15.62 | $15.95 | 130300 |
| 2022-07-28 | 15.59 | $15.82 | 61927 |
| 2022-07-27 | 15.56 | $15.79 | 41525 |
| 2022-07-26 | 15.54 | $15.53 | 55000 |
| 2022-07-25 | 15.54 | $15.82 | 46322 |
| 2022-07-22 | 15.51 | $15.70 | 59632 |
| 2022-07-21 | 15.49 | $15.69 | 46938 |
| 2022-07-20 | 15.47 | $15.65 | 177500 |
| 2022-07-19 | 15.45 | $15.89 | 59000 |
| 2022-07-18 | 15.40 | $15.71 | 41606 |
| 2022-07-15 | 15.37 | $15.65 | 45200 |
| 2022-07-14 | 15.34 | $15.37 | 65008 |
| 2022-07-13 | 15.34 | $15.31 | 89800 |
| 2022-07-12 | 15.34 | $15.28 | 77500 |
| 2022-07-11 | 15.35 | $15.29 | 44715 |
| 2022-07-08 | 15.36 | $15.40 | 41400 |
| 2022-07-07 | 15.35 | $15.44 | 123245 |
| 2022-07-06 | 15.34 | $15.33 | 91200 |
| 2022-07-05 | 15.34 | $15.30 | 99325 |
| 2022-07-01 | 15.35 | $15.45 | 200400 |
| 2022-06-30 | 15.34 | $15.28 | 339222 |
| 2022-06-29 | 15.34 | $15.27 | 124842 |
| 2022-06-28 | 15.35 | $14.91 | 167600 |
| 2022-06-27 | 15.40 | $14.98 | 109400 |
| 2022-06-24 | 15.44 | $15.13 | 47119 |
| 2022-06-23 | 15.48 | $14.86 | 87329 |
| 2022-06-22 | 15.54 | $14.81 | 97622 |
| 2022-06-21 | 15.62 | $14.86 | 88300 |
| 2022-06-17 | 15.70 | $14.72 | 67800 |
| 2022-06-16 | 15.80 | $14.96 | 77700 |
| 2022-06-15 | 15.89 | $15.42 | 52545 |
| 2022-06-14 | 15.94 | $15.21 | 101002 |
| 2022-06-13 | 16.02 | $15.50 | 104100 |
| 2022-06-10 | 16.07 | $16.00 | 207149 |
| 2022-06-09 | 16.08 | $16.10 | 58400 |
| 2022-06-08 | 16.08 | $16.28 | 61500 |
| 2022-06-07 | 16.05 | $16.34 | 25200 |
| 2022-06-06 | 16.02 | $16.26 | 42035 |
| 2022-06-03 | 16.00 | $16.22 | 39129 |
| 2022-06-02 | 15.98 | $16.39 | 44000 |
| 2022-06-01 | 15.93 | $16.26 | 101016 |
| 2022-05-31 | 15.90 | $16.19 | 41149 |
| 2022-05-27 | 15.87 | $16.30 | 39900 |
| 2022-05-26 | 15.82 | $16.06 | 115306 |
| 2022-05-25 | 15.80 | $15.71 | 102746 |
| 2022-05-24 | 15.80 | $15.52 | 50343 |
| 2022-05-23 | 15.83 | $15.44 | 58139 |
| 2022-05-20 | 15.88 | $15.37 | 78842 |
| 2022-05-19 | 15.93 | $15.38 | 56700 |
| 2022-05-18 | 15.99 | $15.58 | 79149 |
| 2022-05-17 | 16.03 | $15.90 | 47731 |
| 2022-05-16 | 16.04 | $15.61 | 96923 |
| 2022-05-13 | 16.09 | $15.70 | 57300 |
| 2022-05-12 | 16.13 | $15.31 | 125200 |
| 2022-05-11 | 16.22 | $15.51 | 94539 |
| 2022-05-10 | 16.29 | $15.62 | 137100 |
| 2022-05-09 | 16.36 | $15.50 | 90021 |
| 2022-05-06 | 16.45 | $16.06 | 120148 |
| 2022-05-05 | 16.49 | $16.17 | 67113 |
| 2022-05-04 | 16.53 | $16.55 | 87631 |
| 2022-05-03 | 16.53 | $16.27 | 69716 |
| 2022-05-02 | 16.55 | $16.13 | 74000 |
| 2022-04-29 | 16.60 | $16.15 | 43506 |
| 2022-04-28 | 16.65 | $16.62 | 78400 |
| 2022-04-27 | 16.65 | $16.34 | 40300 |
| 2022-04-26 | 16.68 | $16.33 | 65900 |
| 2022-04-25 | 16.72 | $16.77 | 74608 |
| 2022-04-22 | 16.71 | $16.61 | 66942 |
| 2022-04-21 | 16.72 | $16.85 | 69500 |
| 2022-04-20 | 16.71 | $16.91 | 84600 |
| 2022-04-19 | 16.69 | $16.93 | 48600 |
| 2022-04-18 | 16.66 | $16.77 | 52510 |
| 2022-04-14 | 16.65 | $16.87 | 44227 |
| 2022-04-13 | 16.63 | $16.85 | 63400 |
| 2022-04-12 | 16.61 | $16.81 | 54737 |
| 2022-04-11 | 16.58 | $16.66 | 67900 |
| 2022-04-08 | 16.58 | $16.79 | 69018 |
| 2022-04-07 | 16.55 | $16.74 | 70700 |
| 2022-04-06 | 16.53 | $16.58 | 56100 |
| 2022-04-05 | 16.53 | $16.76 | 62400 |
| 2022-04-04 | 16.50 | $16.90 | 113000 |
| 2022-04-01 | 16.46 | $16.77 | 121700 |
| 2022-03-31 | 16.43 | $16.61 | 103000 |
| 2022-03-30 | 16.41 | $16.59 | 79700 |
| 2022-03-29 | 16.39 | $16.59 | 51800 |
| 2022-03-28 | 16.37 | $16.52 | 40300 |
| 2022-03-25 | 16.36 | $16.47 | 71600 |
| 2022-03-24 | 16.34 | $16.53 | 48900 |
| 2022-03-23 | 16.32 | $16.37 | 42600 |
| 2022-03-22 | 16.32 | $16.51 | 49210 |
| 2022-03-21 | 16.30 | $16.47 | 52741 |
| 2022-03-18 | 16.28 | $16.55 | 29100 |
| 2022-03-17 | 16.25 | $16.41 | 46600 |
| 2022-03-16 | 16.24 | $16.23 | 58833 |
| 2022-03-15 | 16.24 | $15.95 | 43100 |
| 2022-03-14 | 16.27 | $15.55 | 83900 |
| 2022-03-11 | 16.34 | $16.04 | 64916 |
| 2022-03-10 | 16.37 | $16.07 | 52900 |
| 2022-03-09 | 16.41 | $16.15 | 175248 |
| 2022-03-08 | 16.43 | $16.08 | 112800 |
| 2022-03-07 | 16.47 | $15.98 | 58100 |
| 2022-03-04 | 16.52 | $16.29 | 68800 |
| 2022-03-03 | 16.55 | $16.37 | 38337 |
| 2022-03-02 | 16.57 | $16.50 | 79000 |
| 2022-03-01 | 16.57 | $16.23 | 62831 |
| 2022-02-28 | 16.61 | $16.37 | 47600 |
| 2022-02-25 | 16.63 | $16.37 | 79941 |
| 2022-02-24 | 16.66 | $16.07 | 120600 |
| 2022-02-23 | 16.72 | $15.86 | 66200 |
| 2022-02-22 | 16.82 | $16.18 | 74604 |
| 2022-02-18 | 16.88 | $16.49 | 33600 |
| 2022-02-17 | 16.92 | $16.53 | 38036 |
| 2022-02-16 | 16.96 | $16.81 | 69212 |
| 2022-02-15 | 16.98 | $16.80 | 44243 |
| 2022-02-14 | 17.00 | $16.55 | 68700 |
| 2022-02-11 | 17.05 | $16.81 | 46400 |
| 2022-02-10 | 17.07 | $17.08 | 67500 |
| 2022-02-09 | 17.07 | $17.25 | 75100 |
| 2022-02-08 | 17.05 | $17.13 | 57600 |
| 2022-02-07 | 17.04 | $16.87 | 52300 |
| 2022-02-04 | 17.06 | $16.84 | 70300 |
| 2022-02-03 | 17.09 | $16.84 | 68800 |
| 2022-02-02 | 17.11 | $17.10 | 67500 |
| 2022-02-01 | 17.11 | $17.02 | 60700 |
| 2022-01-31 | 17.12 | $16.97 | 84005 |
| 2022-01-28 | 17.14 | $16.69 | 83301 |
| 2022-01-27 | 17.19 | $16.42 | 97300 |
| 2022-01-26 | 17.27 | $16.43 | 76200 |
| 2022-01-25 | 17.35 | $16.35 | 147300 |
| 2022-01-24 | 17.46 | $16.40 | 314547 |
| 2022-01-21 | 17.57 | $16.81 | 186457 |
| 2022-01-20 | 17.65 | $17.42 | 48005 |
| 2022-01-19 | 17.68 | $17.60 | 60500 |
| 2022-01-18 | 17.69 | $17.67 | 96836 |
| 2022-01-14 | 17.69 | $17.83 | 76916 |
| 2022-01-13 | 17.67 | $17.80 | 54400 |
| 2022-01-12 | 17.66 | $17.95 | 71825 |
| 2022-01-11 | 17.63 | $17.91 | 62800 |
| 2022-01-10 | 17.60 | $17.80 | 53300 |
| 2022-01-07 | 17.58 | $17.82 | 62900 |
| 2022-01-06 | 17.55 | $17.81 | 71200 |
| 2022-01-05 | 17.52 | $17.69 | 83300 |
| 2022-01-04 | 17.51 | $17.84 | 52700 |
| 2022-01-03 | 17.47 | $17.74 | 94940 |
| 2021-12-31 | 17.44 | $17.77 | 116502 |
| 2021-12-30 | 17.41 | $17.86 | 66800 |
| 2021-12-29 | 17.36 | $17.72 | 88200 |
| 2021-12-28 | 17.32 | $17.39 | 49800 |
| 2021-12-27 | 17.32 | $17.40 | 89545 |
| 2021-12-23 | 17.31 | $17.29 | 127528 |
| 2021-12-22 | 17.31 | $17.30 | 68600 |
| 2021-12-21 | 17.31 | $17.37 | 64300 |
| 2021-12-20 | 17.30 | $16.96 | 90300 |
| 2021-12-17 | 17.34 | $17.28 | 76300 |
| 2021-12-16 | 17.34 | $17.23 | 56900 |
| 2021-12-15 | 17.36 | $17.26 | 199500 |
| 2021-12-14 | 17.37 | $17.05 | 48500 |
| 2021-12-13 | 17.40 | $17.30 | 123828 |
| 2021-12-10 | 17.41 | $17.36 | 196500 |
| 2021-12-09 | 17.42 | $17.39 | 117439 |
| 2021-12-08 | 17.42 | $17.40 | 101200 |
| 2021-12-07 | 17.42 | $17.34 | 240013 |
| 2021-12-06 | 17.43 | $17.16 | 139047 |
| 2021-12-03 | 17.46 | $17.03 | 84495 |
| 2021-12-02 | 17.50 | $17.09 | 121029 |
| 2021-12-01 | 17.55 | $17.07 | 105800 |
| 2021-11-30 | 17.60 | $17.18 | 85200 |
| 2021-11-29 | 17.64 | $17.39 | 48400 |
| 2021-11-26 | 17.67 | $17.31 | 85907 |
| 2021-11-24 | 17.70 | $17.64 | 55441 |
| 2021-11-23 | 17.71 | $17.69 | 127700 |
| 2021-11-22 | 17.71 | $17.70 | 89819 |
| 2021-11-19 | 17.71 | $17.66 | 28100 |
| 2021-11-18 | 17.72 | $17.82 | 40900 |
| 2021-11-17 | 17.71 | $17.83 | 38300 |
| 2021-11-16 | 17.69 | $17.95 | 41013 |
| 2021-11-15 | 17.67 | $17.85 | 53300 |
| 2021-11-12 | 17.65 | $17.86 | 39300 |
| 2021-11-11 | 17.63 | $17.76 | 52200 |
| 2021-11-10 | 17.61 | $17.76 | 86700 |
| 2021-11-09 | 17.60 | $17.81 | 70100 |
| 2021-11-08 | 17.57 | $17.82 | 55805 |
| 2021-11-05 | 17.55 | $17.78 | 67500 |
| 2021-11-04 | 17.52 | $17.65 | 37822 |
| 2021-11-03 | 17.51 | $17.71 | 41200 |
| 2021-11-02 | 17.49 | $17.68 | 71900 |
| 2021-11-01 | 17.47 | $17.67 | 129828 |
| 2021-10-29 | 17.45 | $17.70 | 47335 |
| 2021-10-28 | 17.42 | $17.67 | 69228 |
| 2021-10-27 | 17.40 | $17.63 | 72200 |
| 2021-10-26 | 17.37 | $17.77 | 86500 |
| 2021-10-25 | 17.33 | $17.70 | 79300 |
| 2021-10-22 | 17.29 | $17.53 | 47630 |
| 2021-10-21 | 17.27 | $17.45 | 75400 |
| 2021-10-20 | 17.25 | $17.59 | 63348 |
| 2021-10-19 | 17.21 | $17.54 | 46949 |
| 2021-10-18 | 17.18 | $17.50 | 52629 |
| 2021-10-15 | 17.14 | $17.46 | 57400 |
| 2021-10-14 | 17.11 | $17.30 | 46700 |
| 2021-10-13 | 17.09 | $17.12 | 35633 |
| 2021-10-12 | 17.08 | $17.08 | 124727 |
| 2021-10-11 | 17.08 | $17.22 | 80400 |
| 2021-10-08 | 17.07 | $17.29 | 123641 |
| 2021-10-07 | 17.05 | $17.17 | 68900 |
| 2021-10-06 | 17.03 | $16.99 | 68400 |
| 2021-10-05 | 17.04 | $16.96 | 66100 |
| 2021-10-04 | 17.05 | $16.79 | 57020 |
| 2021-10-01 | 17.07 | $16.88 | 126709 |
| 2021-09-30 | 17.09 | $16.75 | 124903 |
| 2021-09-29 | 17.13 | $16.84 | 136611 |
| 2021-09-28 | 17.16 | $16.87 | 73400 |
| 2021-09-27 | 17.19 | $17.10 | 48408 |
| 2021-09-24 | 17.20 | $17.10 | 46400 |
| 2021-09-23 | 17.21 | $16.94 | 124000 |
| 2021-09-22 | 17.24 | $16.96 | 66400 |
| 2021-09-21 | 17.27 | $16.84 | 79422 |
| 2021-09-20 | 17.31 | $16.82 | 136800 |
| 2021-09-17 | 17.37 | $17.00 | 74500 |
| 2021-09-16 | 17.40 | $17.10 | 47500 |
| 2021-09-15 | 17.44 | $17.16 | 110532 |
| 2021-09-14 | 17.47 | $17.08 | 63237 |
| 2021-09-13 | 17.51 | $17.50 | 60300 |
| 2021-09-10 | 17.51 | $17.49 | 63900 |
| 2021-09-09 | 17.51 | $17.48 | 93000 |
| 2021-09-08 | 17.51 | $17.53 | 39823 |
| 2021-09-07 | 17.51 | $17.56 | 81900 |
| 2021-09-03 | 17.50 | $17.67 | 38400 |
| 2021-09-02 | 17.49 | $17.58 | 33632 |
| 2021-09-01 | 17.48 | $17.56 | 73500 |
| 2021-08-31 | 17.47 | $17.53 | 44200 |
| 2021-08-30 | 17.46 | $17.55 | 49123 |
| 2021-08-27 | 17.45 | $17.60 | 46814 |
| 2021-08-26 | 17.44 | $17.48 | 50600 |
| 2021-08-25 | 17.43 | $17.56 | 55508 |
| 2021-08-24 | 17.42 | $17.53 | 89218 |
| 2021-08-23 | 17.41 | $17.60 | 68500 |
| 2021-08-20 | 17.39 | $17.44 | 45803 |
| 2021-08-19 | 17.38 | $17.42 | 80400 |
| 2021-08-18 | 17.38 | $17.47 | 234300 |
| 2021-08-17 | 17.37 | $17.41 | 98709 |
| 2021-08-16 | 17.36 | $17.56 | 109677 |
| 2021-08-13 | 17.34 | $17.62 | 57500 |
| 2021-08-12 | 17.31 | $17.71 | 72200 |
| 2021-08-11 | 17.27 | $17.69 | 118142 |
| 2021-08-10 | 17.23 | $17.52 | 112700 |
| 2021-08-09 | 17.20 | $17.47 | 84300 |
| 2021-08-06 | 17.17 | $17.38 | 90900 |
| 2021-08-05 | 17.15 | $17.29 | 106368 |
| 2021-08-04 | 17.13 | $17.22 | 187800 |
| 2021-08-03 | 17.12 | $17.19 | 35701 |
| 2021-08-02 | 17.12 | $17.19 | 41616 |
| 2021-07-30 | 17.11 | $17.15 | 51139 |
| 2021-07-29 | 17.10 | $17.22 | 130805 |
| 2021-07-28 | 17.09 | $17.18 | 58400 |
| 2021-07-27 | 17.08 | $17.11 | 45327 |
| 2021-07-26 | 17.08 | $17.16 | 40200 |
| 2021-07-23 | 17.07 | $17.20 | 30944 |
| 2021-07-22 | 17.06 | $17.11 | 38700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.46
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.22
Average
15.11
Maximum
17.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.46 | $14.10 | 127247 |
| 2026-03-26 | 14.52 | $14.23 | 81010 |
| 2026-03-25 | 14.57 | $14.41 | 130500 |
| 2026-03-24 | 14.61 | $14.20 | 64418 |
| 2026-03-23 | 14.68 | $14.14 | 51644 |
| 2026-03-20 | 14.76 | $14.03 | 115629 |
| 2026-03-19 | 14.86 | $14.30 | 72826 |
| 2026-03-18 | 14.94 | $14.44 | 51726 |
| 2026-03-17 | 15.01 | $14.61 | 57924 |
| 2026-03-16 | 15.07 | $14.53 | 61930 |
| 2026-03-13 | 15.14 | $14.49 | 64936 |
| 2026-03-12 | 15.23 | $14.91 | 84808 |
| 2026-03-11 | 15.27 | $15.06 | 101719 |
| 2026-03-10 | 15.31 | $15.06 | 77500 |
| 2026-03-09 | 15.35 | $15.01 | 117427 |
| 2026-03-06 | 15.40 | $15.06 | 177210 |
| 2026-03-05 | 15.44 | $15.18 | 184400 |
| 2026-03-04 | 15.47 | $15.31 | 106400 |
| 2026-03-03 | 15.50 | $15.17 | 142125 |
| 2026-03-02 | 15.53 | $15.30 | 106225 |
| 2026-02-27 | 15.56 | $15.30 | 199539 |
| 2026-02-26 | 15.58 | $15.44 | 176700 |
| 2026-02-25 | 15.59 | $15.44 | 278900 |
| 2026-02-24 | 15.60 | $15.46 | 105142 |
| 2026-02-23 | 15.61 | $15.44 | 107702 |
| 2026-02-20 | 15.62 | $15.66 | 159200 |
| 2026-02-19 | 15.61 | $15.71 | 97830 |
| 2026-02-18 | 15.60 | $15.68 | 108300 |
| 2026-02-17 | 15.58 | $15.75 | 110703 |
| 2026-02-13 | 15.56 | $15.68 | 73137 |
| 2026-02-12 | 15.55 | $15.72 | 174000 |
| 2026-02-11 | 15.52 | $15.78 | 80300 |
| 2026-02-10 | 15.50 | $15.76 | 158032 |
| 2026-02-09 | 15.47 | $15.67 | 95925 |
| 2026-02-06 | 15.45 | $15.60 | 80800 |
| 2026-02-05 | 15.44 | $15.31 | 112400 |
| 2026-02-04 | 15.46 | $15.45 | 131342 |
| 2026-02-03 | 15.46 | $15.39 | 95415 |
| 2026-02-02 | 15.47 | $15.42 | 112700 |
| 2026-01-30 | 15.48 | $15.41 | 72700 |
| 2026-01-29 | 15.49 | $15.44 | 64800 |
| 2026-01-28 | 15.49 | $15.46 | 124525 |
| 2026-01-27 | 15.49 | $15.40 | 74800 |
| 2026-01-26 | 15.49 | $15.49 | 83500 |
| 2026-01-23 | 15.49 | $15.46 | 53706 |
| 2026-01-22 | 15.49 | $15.54 | 83200 |
| 2026-01-21 | 15.47 | $15.50 | 60300 |
| 2026-01-20 | 15.46 | $15.31 | 79909 |
| 2026-01-16 | 15.47 | $15.45 | 115200 |
| 2026-01-15 | 15.46 | $15.54 | 133700 |
| 2026-01-14 | 15.43 | $15.56 | 93700 |
| 2026-01-13 | 15.41 | $15.60 | 75842 |
| 2026-01-12 | 15.37 | $15.66 | 66919 |
| 2026-01-09 | 15.33 | $15.63 | 110046 |
| 2026-01-08 | 15.29 | $15.51 | 46100 |
| 2026-01-07 | 15.26 | $15.49 | 213700 |
| 2026-01-06 | 15.23 | $15.60 | 84100 |
| 2026-01-05 | 15.19 | $15.50 | 150820 |
| 2026-01-02 | 15.15 | $15.32 | 167906 |
| 2025-12-31 | 15.14 | $15.26 | 119100 |
| 2025-12-30 | 15.12 | $15.25 | 125712 |
| 2025-12-29 | 15.11 | $15.19 | 40900 |
| 2025-12-26 | 15.10 | $15.23 | 32039 |
| 2025-12-24 | 15.08 | $15.20 | 36500 |
| 2025-12-23 | 15.07 | $15.17 | 67500 |
| 2025-12-22 | 15.06 | $15.13 | 76236 |
| 2025-12-19 | 15.04 | $15.04 | 66134 |
| 2025-12-18 | 15.04 | $14.95 | 85847 |
| 2025-12-17 | 15.04 | $14.82 | 86100 |
| 2025-12-16 | 15.05 | $14.90 | 88729 |
| 2025-12-15 | 15.05 | $14.95 | 54829 |
| 2025-12-12 | 15.05 | $15.21 | 80900 |
| 2025-12-11 | 15.01 | $15.24 | 86428 |
| 2025-12-10 | 14.98 | $15.25 | 88700 |
| 2025-12-09 | 14.94 | $15.11 | 71733 |
| 2025-12-08 | 14.92 | $15.13 | 52300 |
| 2025-12-05 | 14.89 | $15.22 | 67336 |
| 2025-12-04 | 14.86 | $15.15 | 69200 |
| 2025-12-03 | 14.82 | $15.13 | 67312 |
| 2025-12-02 | 14.79 | $14.99 | 65200 |
| 2025-12-01 | 14.77 | $14.94 | 67300 |
| 2025-11-28 | 14.76 | $15.02 | 13200 |
| 2025-11-26 | 14.73 | $14.96 | 68525 |
| 2025-11-25 | 14.72 | $14.83 | 48600 |
| 2025-11-24 | 14.71 | $14.63 | 62410 |
| 2025-11-21 | 14.73 | $14.56 | 62236 |
| 2025-11-20 | 14.75 | $14.42 | 141800 |
| 2025-11-19 | 14.79 | $14.52 | 57118 |
| 2025-11-18 | 14.82 | $14.51 | 80630 |
| 2025-11-17 | 14.85 | $14.64 | 75121 |
| 2025-11-14 | 14.87 | $14.72 | 82131 |
| 2025-11-13 | 14.88 | $14.87 | 56600 |
| 2025-11-12 | 14.87 | $15.03 | 93500 |
| 2025-11-11 | 14.85 | $14.99 | 72736 |
| 2025-11-10 | 14.83 | $14.94 | 58300 |
| 2025-11-07 | 14.81 | $14.81 | 60200 |
| 2025-11-06 | 14.80 | $14.77 | 54408 |
| 2025-11-05 | 14.80 | $14.87 | 45745 |
| 2025-11-04 | 14.79 | $14.81 | 48322 |
| 2025-11-03 | 14.78 | $14.84 | 47439 |
| 2025-10-31 | 14.77 | $14.94 | 61707 |
| 2025-10-30 | 14.74 | $14.89 | 34200 |
| 2025-10-29 | 14.73 | $14.86 | 68000 |
| 2025-10-28 | 14.71 | $14.92 | 91500 |
| 2025-10-27 | 14.69 | $14.85 | 61100 |
| 2025-10-24 | 14.68 | $14.84 | 54436 |
| 2025-10-23 | 14.66 | $14.76 | 62400 |
| 2025-10-22 | 14.66 | $14.71 | 61250 |
| 2025-10-21 | 14.66 | $14.72 | 63800 |
| 2025-10-20 | 14.65 | $14.64 | 49519 |
| 2025-10-17 | 14.66 | $14.55 | 70600 |
| 2025-10-16 | 14.68 | $14.52 | 54800 |
| 2025-10-15 | 14.70 | $14.65 | 74216 |
| 2025-10-14 | 14.70 | $14.57 | 52142 |
| 2025-10-13 | 14.72 | $14.56 | 34618 |
| 2025-10-10 | 14.73 | $14.46 | 52249 |
| 2025-10-09 | 14.75 | $14.66 | 44700 |
| 2025-10-08 | 14.76 | $14.75 | 73937 |
| 2025-10-07 | 14.76 | $14.80 | 51327 |
| 2025-10-06 | 14.75 | $14.73 | 80711 |
| 2025-10-03 | 14.75 | $14.78 | 72500 |
| 2025-10-02 | 14.74 | $14.77 | 70900 |
| 2025-10-01 | 14.73 | $14.85 | 123113 |
| 2025-09-30 | 14.72 | $14.89 | 138800 |
| 2025-09-29 | 14.70 | $14.75 | 62114 |
| 2025-09-26 | 14.69 | $14.76 | 53600 |
| 2025-09-25 | 14.69 | $14.77 | 76400 |
| 2025-09-24 | 14.68 | $14.85 | 64500 |
| 2025-09-23 | 14.66 | $14.91 | 91300 |
| 2025-09-22 | 14.64 | $14.89 | 173600 |
| 2025-09-19 | 14.61 | $14.58 | 84944 |
| 2025-09-18 | 14.62 | $14.45 | 80348 |
| 2025-09-17 | 14.64 | $14.44 | 87700 |
| 2025-09-16 | 14.66 | $14.37 | 57800 |
| 2025-09-15 | 14.68 | $14.48 | 93200 |
| 2025-09-12 | 14.70 | $14.78 | 60700 |
| 2025-09-11 | 14.69 | $14.78 | 66300 |
| 2025-09-10 | 14.67 | $14.69 | 69000 |
| 2025-09-09 | 14.66 | $14.70 | 88100 |
| 2025-09-08 | 14.65 | $14.71 | 81739 |
| 2025-09-05 | 14.64 | $14.72 | 48324 |
| 2025-09-04 | 14.62 | $14.73 | 79538 |
| 2025-09-03 | 14.60 | $14.66 | 46000 |
| 2025-09-02 | 14.59 | $14.69 | 52900 |
| 2025-08-29 | 14.57 | $14.74 | 105903 |
| 2025-08-28 | 14.54 | $14.72 | 56200 |
| 2025-08-27 | 14.51 | $14.72 | 73308 |
| 2025-08-26 | 14.48 | $14.68 | 35713 |
| 2025-08-25 | 14.46 | $14.69 | 47900 |
| 2025-08-22 | 14.43 | $14.65 | 120840 |
| 2025-08-21 | 14.40 | $14.46 | 61200 |
| 2025-08-20 | 14.39 | $14.53 | 32707 |
| 2025-08-19 | 14.38 | $14.47 | 45200 |
| 2025-08-18 | 14.37 | $14.51 | 53541 |
| 2025-08-15 | 14.35 | $14.44 | 54100 |
| 2025-08-14 | 14.34 | $14.45 | 93529 |
| 2025-08-13 | 14.33 | $14.46 | 61118 |
| 2025-08-12 | 14.32 | $14.37 | 100800 |
| 2025-08-11 | 14.31 | $14.29 | 55928 |
| 2025-08-08 | 14.31 | $14.33 | 83116 |
| 2025-08-07 | 14.31 | $14.32 | 100122 |
| 2025-08-06 | 14.31 | $14.33 | 38500 |
| 2025-08-05 | 14.31 | $14.26 | 68200 |
| 2025-08-04 | 14.32 | $14.25 | 58115 |
| 2025-08-01 | 14.32 | $14.12 | 68400 |
| 2025-07-31 | 14.35 | $14.30 | 74500 |
| 2025-07-30 | 14.35 | $14.32 | 79800 |
| 2025-07-29 | 14.36 | $14.39 | 150300 |
| 2025-07-28 | 14.35 | $14.42 | 73651 |
| 2025-07-25 | 14.35 | $14.44 | 119846 |
| 2025-07-24 | 14.34 | $14.40 | 145621 |
| 2025-07-23 | 14.33 | $14.39 | 74100 |
| 2025-07-22 | 14.32 | $14.32 | 58735 |
| 2025-07-21 | 14.31 | $14.30 | 63808 |
| 2025-07-18 | 14.30 | $14.27 | 71100 |
| 2025-07-17 | 14.30 | $14.35 | 141413 |
| 2025-07-16 | 14.28 | $14.26 | 108047 |
| 2025-07-15 | 14.27 | $14.20 | 51700 |
| 2025-07-14 | 14.26 | $14.30 | 59334 |
| 2025-07-11 | 14.24 | $14.33 | 57700 |
| 2025-07-10 | 14.22 | $14.38 | 48200 |
| 2025-07-09 | 14.20 | $14.34 | 54116 |
| 2025-07-08 | 14.18 | $14.35 | 39000 |
| 2025-07-07 | 14.15 | $14.33 | 47000 |
| 2025-07-03 | 14.13 | $14.56 | 38810 |
| 2025-07-02 | 14.08 | $14.51 | 95900 |
| 2025-07-01 | 14.03 | $14.46 | 131500 |
| 2025-06-30 | 13.99 | $14.34 | 100600 |
| 2025-06-27 | 13.96 | $14.14 | 52300 |
| 2025-06-26 | 13.95 | $14.02 | 71735 |
| 2025-06-25 | 13.94 | $13.96 | 104000 |
| 2025-06-24 | 13.95 | $13.98 | 58328 |
| 2025-06-23 | 13.95 | $13.82 | 95419 |
| 2025-06-20 | 13.97 | $13.63 | 81800 |
| 2025-06-18 | 14.01 | $13.69 | 101000 |
| 2025-06-17 | 14.04 | $13.76 | 76200 |
| 2025-06-16 | 14.07 | $13.80 | 75404 |
| 2025-06-13 | 14.10 | $13.84 | 47100 |
| 2025-06-12 | 14.13 | $14.22 | 44600 |
| 2025-06-11 | 14.11 | $14.20 | 47725 |
| 2025-06-10 | 14.10 | $14.23 | 47400 |
| 2025-06-09 | 14.09 | $14.15 | 65321 |
| 2025-06-06 | 14.08 | $14.19 | 35800 |
| 2025-06-05 | 14.07 | $14.03 | 30301 |
| 2025-06-04 | 14.08 | $14.09 | 53300 |
| 2025-06-03 | 14.08 | $14.11 | 50900 |
| 2025-06-02 | 14.07 | $14.07 | 255325 |
| 2025-05-30 | 14.07 | $14.17 | 27800 |
| 2025-05-29 | 14.06 | $14.10 | 55400 |
| 2025-05-28 | 14.05 | $14.04 | 70925 |
| 2025-05-27 | 14.05 | $14.07 | 66900 |
| 2025-05-23 | 14.05 | $13.94 | 34838 |
| 2025-05-22 | 14.05 | $13.96 | 45149 |
| 2025-05-21 | 14.06 | $13.99 | 63448 |
| 2025-05-20 | 14.06 | $14.18 | 42420 |
| 2025-05-19 | 14.04 | $14.16 | 51140 |
| 2025-05-16 | 14.01 | $14.15 | 47400 |
| 2025-05-15 | 13.98 | $14.05 | 61600 |
| 2025-05-14 | 13.97 | $14.05 | 62701 |
| 2025-05-13 | 13.95 | $14.11 | 52626 |
| 2025-05-12 | 13.92 | $14.23 | 91708 |
| 2025-05-09 | 13.88 | $13.98 | 58347 |
| 2025-05-08 | 13.86 | $14.06 | 89610 |
| 2025-05-07 | 13.83 | $14.03 | 108300 |
| 2025-05-06 | 13.80 | $13.96 | 37700 |
| 2025-05-05 | 13.77 | $13.97 | 57900 |
| 2025-05-02 | 13.74 | $14.00 | 44425 |
| 2025-05-01 | 13.70 | $13.99 | 42200 |
| 2025-04-30 | 13.67 | $13.89 | 65400 |
| 2025-04-29 | 13.65 | $13.83 | 48331 |
| 2025-04-28 | 13.63 | $13.79 | 51500 |
| 2025-04-25 | 13.63 | $13.79 | 49338 |
| 2025-04-24 | 13.62 | $13.80 | 65321 |
| 2025-04-23 | 13.62 | $13.69 | 105913 |
| 2025-04-22 | 13.64 | $13.50 | 74722 |
| 2025-04-21 | 13.68 | $13.13 | 115500 |
| 2025-04-17 | 13.76 | $13.50 | 56400 |
| 2025-04-16 | 13.80 | $13.64 | 125600 |
| 2025-04-15 | 13.84 | $13.89 | 93828 |
| 2025-04-14 | 13.86 | $13.91 | 94945 |
| 2025-04-11 | 13.87 | $13.81 | 103336 |
| 2025-04-10 | 13.90 | $13.47 | 268900 |
| 2025-04-09 | 13.97 | $13.88 | 336134 |
| 2025-04-08 | 13.99 | $12.76 | 250800 |
| 2025-04-07 | 14.14 | $12.83 | 219500 |
| 2025-04-04 | 14.28 | $13.10 | 266900 |
| 2025-04-03 | 14.41 | $14.00 | 186900 |
| 2025-04-02 | 14.45 | $14.44 | 89311 |
| 2025-04-01 | 14.46 | $14.51 | 94724 |
| 2025-03-31 | 14.46 | $14.49 | 129719 |
| 2025-03-28 | 14.46 | $14.30 | 60441 |
| 2025-03-27 | 14.49 | $14.54 | 58302 |
| 2025-03-26 | 14.49 | $14.58 | 55983 |
| 2025-03-25 | 14.50 | $14.64 | 43428 |
| 2025-03-24 | 14.50 | $14.57 | 70000 |
| 2025-03-21 | 14.51 | $14.40 | 37800 |
| 2025-03-20 | 14.54 | $14.40 | 64642 |
| 2025-03-19 | 14.58 | $14.32 | 57600 |
| 2025-03-18 | 14.63 | $14.28 | 42645 |
| 2025-03-17 | 14.69 | $14.29 | 35014 |
| 2025-03-14 | 14.75 | $14.19 | 42514 |
| 2025-03-13 | 14.84 | $14.27 | 51000 |
| 2025-03-12 | 14.92 | $14.45 | 56900 |
| 2025-03-11 | 14.99 | $14.41 | 149200 |
| 2025-03-10 | 15.06 | $14.69 | 98013 |
| 2025-03-07 | 15.12 | $14.82 | 72001 |
| 2025-03-06 | 15.16 | $14.78 | 60000 |
| 2025-03-05 | 15.22 | $14.91 | 60000 |
| 2025-03-04 | 15.26 | $14.83 | 88502 |
| 2025-03-03 | 15.32 | $15.06 | 86400 |
| 2025-02-28 | 15.35 | $15.20 | 53200 |
| 2025-02-27 | 15.38 | $15.05 | 33128 |
| 2025-02-26 | 15.42 | $15.16 | 32300 |
| 2025-02-25 | 15.45 | $15.15 | 103300 |
| 2025-02-24 | 15.48 | $15.12 | 75731 |
| 2025-02-21 | 15.52 | $15.26 | 64106 |
| 2025-02-20 | 15.55 | $15.42 | 44415 |
| 2025-02-19 | 15.57 | $15.51 | 49500 |
| 2025-02-18 | 15.57 | $15.53 | 70100 |
| 2025-02-14 | 15.57 | $15.64 | 34100 |
| 2025-02-13 | 15.56 | $15.67 | 57204 |
| 2025-02-12 | 15.55 | $15.64 | 101100 |
| 2025-02-11 | 15.53 | $15.60 | 48800 |
| 2025-02-10 | 15.52 | $15.45 | 43335 |
| 2025-02-07 | 15.51 | $15.49 | 34000 |
| 2025-02-06 | 15.50 | $15.58 | 34214 |
| 2025-02-05 | 15.48 | $15.60 | 47627 |
| 2025-02-04 | 15.46 | $15.55 | 45900 |
| 2025-02-03 | 15.43 | $15.46 | 88400 |
| 2025-01-31 | 15.42 | $15.55 | 63500 |
| 2025-01-30 | 15.39 | $15.59 | 38300 |
| 2025-01-29 | 15.35 | $15.56 | 61239 |
| 2025-01-28 | 15.32 | $15.62 | 81444 |
| 2025-01-27 | 15.28 | $15.51 | 197706 |
| 2025-01-24 | 15.25 | $15.55 | 80349 |
| 2025-01-23 | 15.21 | $15.57 | 67444 |
| 2025-01-22 | 15.17 | $15.57 | 31936 |
| 2025-01-21 | 15.12 | $15.52 | 52228 |
| 2025-01-17 | 15.07 | $15.38 | 37321 |
| 2025-01-16 | 15.04 | $15.30 | 40500 |
| 2025-01-15 | 15.01 | $15.19 | 72510 |
| 2025-01-14 | 14.99 | $14.94 | 46300 |
| 2025-01-13 | 15.00 | $14.91 | 67600 |
| 2025-01-10 | 15.02 | $14.86 | 59700 |
| 2025-01-08 | 15.04 | $14.98 | 74902 |
| 2025-01-07 | 15.06 | $14.92 | 77100 |
| 2025-01-06 | 15.08 | $15.00 | 73014 |
| 2025-01-03 | 15.10 | $15.03 | 51923 |
| 2025-01-02 | 15.12 | $14.96 | 123700 |
| 2024-12-31 | 15.16 | $15.06 | 112700 |
| 2024-12-30 | 15.18 | $15.11 | 124627 |
| 2024-12-27 | 15.21 | $15.19 | 76600 |
| 2024-12-26 | 15.23 | $15.34 | 80903 |
| 2024-12-24 | 15.23 | $15.20 | 27731 |
| 2024-12-23 | 15.26 | $15.02 | 93531 |
| 2024-12-20 | 15.30 | $14.88 | 71400 |
| 2024-12-19 | 15.35 | $14.65 | 46100 |
| 2024-12-18 | 15.44 | $14.74 | 112300 |
| 2024-12-17 | 15.51 | $15.00 | 90100 |
| 2024-12-16 | 15.56 | $15.10 | 96049 |
| 2024-12-13 | 15.61 | $15.22 | 50506 |
| 2024-12-12 | 15.64 | $15.48 | 39900 |
| 2024-12-11 | 15.65 | $15.64 | 42631 |
| 2024-12-10 | 15.64 | $15.68 | 44800 |
| 2024-12-09 | 15.62 | $15.70 | 37643 |
| 2024-12-06 | 15.60 | $15.75 | 36200 |
| 2024-12-05 | 15.57 | $15.75 | 72700 |
| 2024-12-04 | 15.54 | $15.74 | 78540 |
| 2024-12-03 | 15.51 | $15.70 | 81700 |
| 2024-12-02 | 15.47 | $15.80 | 38316 |
| 2024-11-29 | 15.42 | $15.75 | 15900 |
| 2024-11-27 | 15.37 | $15.70 | 39027 |
| 2024-11-26 | 15.32 | $15.68 | 34000 |
| 2024-11-25 | 15.27 | $15.66 | 55300 |
| 2024-11-22 | 15.21 | $15.50 | 42847 |
| 2024-11-21 | 15.17 | $15.39 | 50100 |
| 2024-11-20 | 15.13 | $15.22 | 45019 |
| 2024-11-19 | 15.11 | $15.29 | 63949 |
| 2024-11-18 | 15.08 | $15.32 | 92200 |
| 2024-11-15 | 15.05 | $15.17 | 58138 |
| 2024-11-14 | 15.03 | $15.23 | 37700 |
| 2024-11-13 | 15.00 | $15.27 | 27640 |
| 2024-11-12 | 14.97 | $15.30 | 32333 |
| 2024-11-11 | 14.93 | $15.34 | 47800 |
| 2024-11-08 | 14.89 | $15.26 | 53036 |
| 2024-11-07 | 14.86 | $15.18 | 58430 |
| 2024-11-06 | 14.83 | $15.06 | 49100 |
| 2024-11-05 | 14.82 | $14.80 | 46600 |
| 2024-11-04 | 14.83 | $14.65 | 65300 |
| 2024-11-01 | 14.85 | $14.68 | 38700 |
| 2024-10-31 | 14.88 | $14.65 | 57100 |
| 2024-10-30 | 14.90 | $14.74 | 34713 |
| 2024-10-29 | 14.92 | $14.74 | 30500 |
| 2024-10-28 | 14.94 | $14.78 | 49700 |
| 2024-10-25 | 14.95 | $14.71 | 51400 |
| 2024-10-24 | 14.97 | $14.78 | 62228 |
| 2024-10-23 | 14.99 | $14.83 | 59915 |
| 2024-10-22 | 14.99 | $15.00 | 59806 |
| 2024-10-21 | 14.98 | $15.01 | 70000 |
| 2024-10-18 | 14.97 | $15.06 | 62400 |
| 2024-10-17 | 14.96 | $15.12 | 38625 |
| 2024-10-16 | 14.93 | $15.17 | 171222 |
| 2024-10-15 | 14.90 | $15.06 | 136100 |
| 2024-10-14 | 14.87 | $15.14 | 81936 |
| 2024-10-11 | 14.83 | $15.06 | 106600 |
| 2024-10-10 | 14.80 | $15.03 | 153315 |
| 2024-10-09 | 14.78 | $14.96 | 151547 |
| 2024-10-08 | 14.75 | $14.89 | 135000 |
| 2024-10-07 | 14.73 | $14.85 | 340406 |
| 2024-10-04 | 14.72 | $14.78 | 55500 |
| 2024-10-03 | 14.71 | $14.68 | 97529 |
| 2024-10-02 | 14.71 | $14.77 | 86322 |
| 2024-10-01 | 14.70 | $14.83 | 129939 |
| 2024-09-30 | 14.68 | $14.85 | 150100 |
| 2024-09-27 | 14.66 | $14.77 | 77900 |
| 2024-09-26 | 14.64 | $14.71 | 89400 |
| 2024-09-25 | 14.63 | $14.63 | 83632 |
| 2024-09-24 | 14.63 | $14.76 | 73800 |
| 2024-09-23 | 14.62 | $14.71 | 73500 |
| 2024-09-20 | 14.61 | $14.62 | 87449 |
| 2024-09-19 | 14.61 | $14.67 | 68800 |
| 2024-09-18 | 14.60 | $14.57 | 53909 |
| 2024-09-17 | 14.60 | $14.57 | 96000 |
| 2024-09-16 | 14.60 | $14.62 | 69242 |
| 2024-09-13 | 14.59 | $14.59 | 73100 |
| 2024-09-12 | 14.58 | $14.72 | 91900 |
| 2024-09-11 | 14.56 | $14.69 | 118800 |
| 2024-09-10 | 14.54 | $14.69 | 123425 |
| 2024-09-09 | 14.52 | $14.57 | 42400 |
| 2024-09-06 | 14.50 | $14.47 | 87212 |
| 2024-09-05 | 14.49 | $14.50 | 29000 |
| 2024-09-04 | 14.48 | $14.52 | 54438 |
| 2024-09-03 | 14.46 | $14.47 | 109903 |
| 2024-08-30 | 14.44 | $14.66 | 101244 |
| 2024-08-29 | 14.40 | $14.67 | 37200 |
| 2024-08-28 | 14.35 | $14.57 | 89537 |
| 2024-08-27 | 14.32 | $14.68 | 49929 |
| 2024-08-26 | 14.27 | $14.67 | 87603 |
| 2024-08-23 | 14.23 | $14.59 | 59625 |
| 2024-08-22 | 14.18 | $14.40 | 42025 |
| 2024-08-21 | 14.16 | $14.42 | 86516 |
| 2024-08-20 | 14.13 | $14.36 | 55500 |
| 2024-08-19 | 14.11 | $14.38 | 52700 |
| 2024-08-16 | 14.09 | $14.29 | 55841 |
| 2024-08-15 | 14.07 | $14.27 | 47729 |
| 2024-08-14 | 14.05 | $14.11 | 45000 |
| 2024-08-13 | 14.05 | $14.04 | 98300 |
| 2024-08-12 | 14.06 | $13.97 | 47834 |
| 2024-08-09 | 14.08 | $14.06 | 63504 |
| 2024-08-08 | 14.08 | $13.97 | 123132 |
| 2024-08-07 | 14.10 | $13.71 | 232394 |
| 2024-08-06 | 14.14 | $13.79 | 116600 |
| 2024-08-05 | 14.18 | $13.63 | 210501 |
| 2024-08-02 | 14.23 | $14.07 | 52509 |
| 2024-08-01 | 14.24 | $14.30 | 66700 |
| 2024-07-31 | 14.22 | $14.54 | 73400 |
| 2024-07-30 | 14.18 | $14.36 | 81000 |
| 2024-07-29 | 14.16 | $14.32 | 42300 |
| 2024-07-26 | 14.14 | $14.21 | 46900 |
| 2024-07-25 | 14.13 | $14.15 | 49114 |
| 2024-07-24 | 14.12 | $14.04 | 80914 |
| 2024-07-23 | 14.12 | $14.27 | 89500 |
| 2024-07-22 | 14.10 | $14.22 | 110027 |
| 2024-07-19 | 14.08 | $14.15 | 60612 |
| 2024-07-18 | 14.07 | $14.27 | 103413 |
| 2024-07-17 | 14.04 | $14.28 | 58547 |
| 2024-07-16 | 14.01 | $14.22 | 52830 |
| 2024-07-15 | 13.98 | $14.07 | 64200 |
| 2024-07-12 | 13.97 | $14.08 | 63000 |
| 2024-07-11 | 13.96 | $13.97 | 78800 |
| 2024-07-10 | 13.95 | $13.98 | 81749 |
| 2024-07-09 | 13.95 | $13.95 | 46821 |
| 2024-07-08 | 13.95 | $13.96 | 69600 |
| 2024-07-05 | 13.95 | $14.04 | 25600 |
| 2024-07-03 | 13.95 | $14.08 | 54844 |
| 2024-07-02 | 13.93 | $14.10 | 67228 |
| 2024-07-01 | 13.92 | $14.00 | 89700 |
| 2024-06-28 | 13.92 | $14.01 | 195239 |
| 2024-06-27 | 13.91 | $13.88 | 65137 |
| 2024-06-26 | 13.92 | $13.86 | 48125 |
| 2024-06-25 | 13.92 | $13.89 | 79400 |
| 2024-06-24 | 13.93 | $13.86 | 55802 |
| 2024-06-21 | 13.94 | $13.86 | 47300 |
| 2024-06-20 | 13.96 | $13.75 | 111541 |
| 2024-06-18 | 13.98 | $13.69 | 111200 |
| 2024-06-17 | 14.02 | $13.79 | 73532 |
| 2024-06-14 | 14.04 | $13.82 | 50700 |
| 2024-06-13 | 14.07 | $14.06 | 44338 |
| 2024-06-12 | 14.08 | $14.08 | 54600 |
| 2024-06-11 | 14.08 | $14.14 | 37400 |
| 2024-06-10 | 14.08 | $14.16 | 40500 |
| 2024-06-07 | 14.08 | $14.17 | 42000 |
| 2024-06-06 | 14.08 | $14.11 | 44100 |
| 2024-06-05 | 14.08 | $14.10 | 59008 |
| 2024-06-04 | 14.09 | $14.01 | 87221 |
| 2024-06-03 | 14.10 | $13.93 | 46700 |
| 2024-05-31 | 14.12 | $13.90 | 77307 |
| 2024-05-30 | 14.15 | $13.80 | 117700 |
| 2024-05-29 | 14.18 | $13.84 | 52027 |
| 2024-05-28 | 14.21 | $14.02 | 39400 |
| 2024-05-24 | 14.23 | $14.17 | 36200 |
| 2024-05-23 | 14.23 | $14.07 | 49900 |
| 2024-05-22 | 14.23 | $14.29 | 50737 |
| 2024-05-21 | 14.22 | $14.30 | 40000 |
| 2024-05-20 | 14.20 | $14.29 | 61200 |
| 2024-05-17 | 14.18 | $14.30 | 57900 |
| 2024-05-16 | 14.16 | $14.34 | 63000 |
| 2024-05-15 | 14.13 | $14.37 | 65704 |
| 2024-05-14 | 14.10 | $14.28 | 62313 |
| 2024-05-13 | 14.07 | $14.31 | 46309 |
| 2024-05-10 | 14.03 | $14.30 | 28500 |
| 2024-05-09 | 13.99 | $14.29 | 71000 |
| 2024-05-08 | 13.96 | $14.14 | 38000 |
| 2024-05-07 | 13.93 | $14.07 | 78100 |
| 2024-05-06 | 13.91 | $14.10 | 39413 |
| 2024-05-03 | 13.89 | $14.06 | 27921 |
| 2024-05-02 | 13.88 | $13.94 | 33500 |
| 2024-05-01 | 13.87 | $13.90 | 104600 |
| 2024-04-30 | 13.88 | $13.85 | 59700 |
| 2024-04-29 | 13.89 | $13.95 | 50300 |
| 2024-04-26 | 13.89 | $13.90 | 64600 |
| 2024-04-25 | 13.90 | $13.92 | 111000 |
| 2024-04-24 | 13.91 | $13.98 | 105116 |
| 2024-04-23 | 13.92 | $14.05 | 101628 |
| 2024-04-22 | 13.93 | $13.88 | 75700 |
| 2024-04-19 | 13.95 | $13.72 | 162230 |
| 2024-04-18 | 13.99 | $13.71 | 162900 |
| 2024-04-17 | 14.04 | $13.70 | 93400 |
| 2024-04-16 | 14.09 | $13.67 | 87247 |
| 2024-04-15 | 14.14 | $13.60 | 104000 |
| 2024-04-12 | 14.21 | $13.74 | 84100 |
| 2024-04-11 | 14.26 | $14.04 | 44728 |
| 2024-04-10 | 14.29 | $13.93 | 162111 |
| 2024-04-09 | 14.33 | $14.11 | 93437 |
| 2024-04-08 | 14.35 | $14.14 | 54300 |
| 2024-04-05 | 14.38 | $14.15 | 63700 |
| 2024-04-04 | 14.40 | $14.09 | 170700 |
| 2024-04-03 | 14.44 | $14.31 | 88206 |
| 2024-04-02 | 14.45 | $14.41 | 98600 |
| 2024-04-01 | 14.45 | $14.59 | 85400 |
| 2024-03-28 | 14.44 | $14.66 | 94730 |
| 2024-03-27 | 14.42 | $14.58 | 99100 |
| 2024-03-26 | 14.40 | $14.38 | 73219 |
| 2024-03-25 | 14.41 | $14.41 | 34949 |
| 2024-03-22 | 14.41 | $14.47 | 54900 |
| 2024-03-21 | 14.41 | $14.54 | 85212 |
| 2024-03-20 | 14.41 | $14.36 | 132000 |
| 2024-03-19 | 14.42 | $14.30 | 90800 |
| 2024-03-18 | 14.44 | $14.18 | 46000 |
| 2024-03-15 | 14.47 | $14.15 | 63000 |
| 2024-03-14 | 14.50 | $14.18 | 90700 |
| 2024-03-13 | 14.54 | $14.57 | 85512 |
| 2024-03-12 | 14.53 | $14.64 | 86200 |
| 2024-03-11 | 14.52 | $14.45 | 70646 |
| 2024-03-08 | 14.53 | $14.47 | 52016 |
| 2024-03-07 | 14.54 | $14.51 | 79238 |
| 2024-03-06 | 14.54 | $14.47 | 100000 |
| 2024-03-05 | 14.55 | $14.44 | 66200 |
| 2024-03-04 | 14.56 | $14.58 | 65900 |
| 2024-03-01 | 14.55 | $14.60 | 40387 |
| 2024-02-29 | 14.55 | $14.51 | 78300 |
| 2024-02-28 | 14.55 | $14.51 | 48140 |
| 2024-02-27 | 14.55 | $14.55 | 66214 |
| 2024-02-26 | 14.55 | $14.62 | 70647 |
| 2024-02-23 | 14.54 | $14.67 | 63300 |
| 2024-02-22 | 14.52 | $14.62 | 78242 |
| 2024-02-21 | 14.51 | $14.52 | 73700 |
| 2024-02-20 | 14.50 | $14.49 | 72500 |
| 2024-02-16 | 14.50 | $14.55 | 44700 |
| 2024-02-15 | 14.49 | $14.62 | 66200 |
| 2024-02-14 | 14.48 | $14.53 | 68443 |
| 2024-02-13 | 14.47 | $14.40 | 122119 |
| 2024-02-12 | 14.47 | $14.53 | 82134 |
| 2024-02-09 | 14.46 | $14.47 | 103400 |
| 2024-02-08 | 14.46 | $14.54 | 62600 |
| 2024-02-07 | 14.45 | $14.57 | 90933 |
| 2024-02-06 | 14.43 | $14.53 | 75328 |
| 2024-02-05 | 14.42 | $14.44 | 105800 |
| 2024-02-02 | 14.42 | $14.50 | 59300 |
| 2024-02-01 | 14.40 | $14.57 | 102700 |
| 2024-01-31 | 14.38 | $14.40 | 113900 |
| 2024-01-30 | 14.37 | $14.47 | 95206 |
| 2024-01-29 | 14.36 | $14.41 | 104800 |
| 2024-01-26 | 14.35 | $14.39 | 77623 |
| 2024-01-25 | 14.33 | $14.35 | 100927 |
| 2024-01-24 | 14.32 | $14.33 | 72400 |
| 2024-01-23 | 14.32 | $14.39 | 67900 |
| 2024-01-22 | 14.30 | $14.46 | 73200 |
| 2024-01-19 | 14.27 | $14.42 | 87402 |
| 2024-01-18 | 14.25 | $14.25 | 130337 |
| 2024-01-17 | 14.24 | $14.28 | 122900 |
| 2024-01-16 | 14.23 | $14.34 | 65100 |
| 2024-01-12 | 14.20 | $14.46 | 56000 |
| 2024-01-11 | 14.17 | $14.51 | 163120 |
| 2024-01-10 | 14.13 | $14.41 | 155100 |
| 2024-01-09 | 14.10 | $14.35 | 166112 |
| 2024-01-08 | 14.07 | $14.38 | 249237 |
| 2024-01-05 | 14.03 | $14.17 | 200600 |
| 2024-01-04 | 14.02 | $14.06 | 84200 |
| 2024-01-03 | 14.01 | $14.00 | 117700 |
| 2024-01-02 | 14.01 | $14.03 | 134645 |
| 2023-12-29 | 14.01 | $14.00 | 183438 |
| 2023-12-28 | 14.01 | $14.08 | 259712 |
| 2023-12-27 | 14.00 | $14.05 | 236441 |
| 2023-12-26 | 13.99 | $14.03 | 216300 |
| 2023-12-22 | 13.98 | $13.96 | 314400 |
| 2023-12-21 | 13.98 | $13.97 | 154903 |
| 2023-12-20 | 13.98 | $13.92 | 113200 |
| 2023-12-19 | 13.98 | $14.06 | 114000 |
| 2023-12-18 | 13.96 | $14.01 | 106400 |
| 2023-12-15 | 13.95 | $13.96 | 109828 |
| 2023-12-14 | 13.93 | $14.02 | 139210 |
| 2023-12-13 | 13.91 | $14.16 | 114900 |
| 2023-12-12 | 13.88 | $14.03 | 104125 |
| 2023-12-11 | 13.85 | $13.99 | 85622 |
| 2023-12-08 | 13.83 | $13.96 | 95000 |
| 2023-12-07 | 13.80 | $13.95 | 111034 |
| 2023-12-06 | 13.77 | $13.93 | 190700 |
| 2023-12-05 | 13.74 | $13.97 | 150100 |
| 2023-12-04 | 13.71 | $13.97 | 135422 |
| 2023-12-01 | 13.67 | $13.98 | 144700 |
| 2023-11-30 | 13.63 | $13.88 | 165800 |
| 2023-11-29 | 13.60 | $13.78 | 63300 |
| 2023-11-28 | 13.57 | $13.77 | 59723 |
| 2023-11-27 | 13.54 | $13.76 | 100700 |
| 2023-11-24 | 13.51 | $13.74 | 26900 |
| 2023-11-22 | 13.47 | $13.68 | 138800 |
| 2023-11-21 | 13.44 | $13.56 | 110500 |
| 2023-11-20 | 13.42 | $13.55 | 102530 |
| 2023-11-17 | 13.39 | $13.53 | 81500 |
| 2023-11-16 | 13.37 | $13.54 | 137200 |
| 2023-11-15 | 13.34 | $13.56 | 137900 |
| 2023-11-14 | 13.32 | $13.55 | 114410 |
| 2023-11-13 | 13.29 | $13.40 | 43000 |
| 2023-11-10 | 13.28 | $13.40 | 41413 |
| 2023-11-09 | 13.27 | $13.25 | 72000 |
| 2023-11-08 | 13.28 | $13.37 | 94845 |
| 2023-11-07 | 13.27 | $13.47 | 69400 |
| 2023-11-06 | 13.26 | $13.42 | 45128 |
| 2023-11-03 | 13.25 | $13.51 | 77804 |
| 2023-11-02 | 13.24 | $13.48 | 96400 |
| 2023-11-01 | 13.22 | $13.22 | 62900 |
| 2023-10-31 | 13.24 | $13.06 | 40700 |
| 2023-10-30 | 13.27 | $12.98 | 49100 |
| 2023-10-27 | 13.31 | $12.81 | 82100 |
| 2023-10-26 | 13.37 | $12.93 | 91800 |
| 2023-10-25 | 13.42 | $13.09 | 50000 |
| 2023-10-24 | 13.46 | $13.23 | 61700 |
| 2023-10-23 | 13.49 | $13.19 | 85837 |
| 2023-10-20 | 13.53 | $13.23 | 77601 |
| 2023-10-19 | 13.56 | $13.42 | 55726 |
| 2023-10-18 | 13.58 | $13.54 | 69514 |
| 2023-10-17 | 13.59 | $13.62 | 84446 |
| 2023-10-16 | 13.59 | $13.61 | 41634 |
| 2023-10-13 | 13.59 | $13.48 | 99800 |
| 2023-10-12 | 13.61 | $13.52 | 58924 |
| 2023-10-11 | 13.62 | $13.61 | 76500 |
| 2023-10-10 | 13.63 | $13.68 | 117517 |
| 2023-10-09 | 13.63 | $13.63 | 53712 |
| 2023-10-06 | 13.64 | $13.54 | 67400 |
| 2023-10-05 | 13.66 | $13.41 | 55500 |
| 2023-10-04 | 13.69 | $13.46 | 102445 |
| 2023-10-03 | 13.73 | $13.49 | 91104 |
| 2023-10-02 | 13.76 | $13.71 | 203912 |
| 2023-09-29 | 13.78 | $13.70 | 92406 |
| 2023-09-28 | 13.79 | $13.73 | 182700 |
| 2023-09-27 | 13.81 | $13.61 | 114100 |
| 2023-09-26 | 13.85 | $13.61 | 168944 |
| 2023-09-25 | 13.88 | $13.83 | 89709 |
| 2023-09-22 | 13.90 | $13.81 | 291504 |
| 2023-09-21 | 13.92 | $13.67 | 91800 |
| 2023-09-20 | 13.96 | $13.79 | 92000 |
| 2023-09-19 | 13.98 | $13.74 | 72000 |
| 2023-09-18 | 14.02 | $13.67 | 98024 |
| 2023-09-15 | 14.06 | $13.72 | 76500 |
| 2023-09-14 | 14.10 | $13.79 | 80633 |
| 2023-09-13 | 14.14 | $14.00 | 140700 |
| 2023-09-12 | 14.16 | $14.02 | 114500 |
| 2023-09-11 | 14.18 | $14.07 | 93600 |
| 2023-09-08 | 14.19 | $14.10 | 49800 |
| 2023-09-07 | 14.21 | $14.08 | 71637 |
| 2023-09-06 | 14.23 | $14.06 | 74700 |
| 2023-09-05 | 14.25 | $14.17 | 59000 |
| 2023-09-01 | 14.26 | $14.21 | 59012 |
| 2023-08-31 | 14.27 | $14.19 | 245124 |
| 2023-08-30 | 14.29 | $14.28 | 83000 |
| 2023-08-29 | 14.29 | $14.32 | 71007 |
| 2023-08-28 | 14.29 | $14.27 | 46400 |
| 2023-08-25 | 14.30 | $14.20 | 49524 |
| 2023-08-24 | 14.31 | $14.12 | 137000 |
| 2023-08-23 | 14.34 | $14.29 | 90900 |
| 2023-08-22 | 14.35 | $14.21 | 98535 |
| 2023-08-21 | 14.36 | $14.17 | 84600 |
| 2023-08-18 | 14.38 | $14.26 | 56236 |
| 2023-08-17 | 14.39 | $14.26 | 62400 |
| 2023-08-16 | 14.41 | $14.27 | 136300 |
| 2023-08-15 | 14.42 | $14.44 | 55030 |
| 2023-08-14 | 14.41 | $14.50 | 36548 |
| 2023-08-11 | 14.39 | $14.45 | 43900 |
| 2023-08-10 | 14.38 | $14.43 | 85700 |
| 2023-08-09 | 14.37 | $14.39 | 115300 |
| 2023-08-08 | 14.36 | $14.43 | 129200 |
| 2023-08-07 | 14.35 | $14.46 | 178517 |
| 2023-08-04 | 14.33 | $14.36 | 108200 |
| 2023-08-03 | 14.32 | $14.38 | 88400 |
| 2023-08-02 | 14.31 | $14.40 | 65348 |
| 2023-08-01 | 14.29 | $14.46 | 69600 |
| 2023-07-31 | 14.26 | $14.43 | 79832 |
| 2023-07-28 | 14.24 | $14.43 | 67115 |
| 2023-07-27 | 14.21 | $14.35 | 182300 |
| 2023-07-26 | 14.19 | $14.35 | 83825 |
| 2023-07-25 | 14.16 | $14.33 | 47219 |
| 2023-07-24 | 14.14 | $14.31 | 123816 |
| 2023-07-21 | 14.12 | $14.25 | 78700 |
| 2023-07-20 | 14.09 | $14.21 | 101500 |
| 2023-07-19 | 14.08 | $14.26 | 100314 |
| 2023-07-18 | 14.05 | $14.20 | 70900 |
| 2023-07-17 | 14.03 | $14.14 | 58328 |
| 2023-07-14 | 14.02 | $14.09 | 75100 |
| 2023-07-13 | 14.01 | $14.08 | 229300 |
| 2023-07-12 | 14.00 | $14.17 | 87800 |
| 2023-07-11 | 13.98 | $14.15 | 79500 |
| 2023-07-10 | 13.97 | $13.94 | 63228 |
| 2023-07-07 | 13.98 | $13.85 | 156246 |
| 2023-07-06 | 14.00 | $13.95 | 68136 |
| 2023-07-05 | 14.02 | $14.13 | 77837 |
| 2023-07-03 | 14.02 | $14.14 | 107723 |
| 2023-06-30 | 14.02 | $14.11 | 278732 |
| 2023-06-29 | 14.02 | $13.99 | 131500 |
| 2023-06-28 | 14.04 | $13.86 | 125500 |
| 2023-06-27 | 14.06 | $13.89 | 88105 |
| 2023-06-26 | 14.09 | $13.76 | 160300 |
| 2023-06-23 | 14.13 | $13.80 | 98800 |
| 2023-06-22 | 14.17 | $13.93 | 88400 |
| 2023-06-21 | 14.20 | $13.87 | 92200 |
| 2023-06-20 | 14.24 | $13.88 | 141800 |
| 2023-06-16 | 14.28 | $14.03 | 155300 |
| 2023-06-15 | 14.31 | $14.08 | 209800 |
| 2023-06-14 | 14.34 | $14.03 | 193400 |
| 2023-06-13 | 14.37 | $14.46 | 168700 |
| 2023-06-12 | 14.36 | $14.43 | 175817 |
| 2023-06-09 | 14.36 | $14.43 | 114300 |
| 2023-06-08 | 14.35 | $14.43 | 170801 |
| 2023-06-07 | 14.35 | $14.42 | 102144 |
| 2023-06-06 | 14.34 | $14.44 | 86100 |
| 2023-06-05 | 14.34 | $14.39 | 100020 |
| 2023-06-02 | 14.34 | $14.41 | 130100 |
| 2023-06-01 | 14.35 | $14.24 | 115129 |
| 2023-05-31 | 14.37 | $14.15 | 112400 |
| 2023-05-30 | 14.40 | $14.19 | 86027 |
| 2023-05-26 | 14.43 | $14.26 | 105816 |
| 2023-05-25 | 14.46 | $14.20 | 73848 |
| 2023-05-24 | 14.50 | $14.26 | 76200 |
| 2023-05-23 | 14.53 | $14.34 | 80529 |
| 2023-05-22 | 14.56 | $14.41 | 48800 |
| 2023-05-19 | 14.58 | $14.50 | 64800 |
| 2023-05-18 | 14.60 | $14.66 | 165542 |
| 2023-05-17 | 14.60 | $14.49 | 49724 |
| 2023-05-16 | 14.63 | $14.35 | 55800 |
| 2023-05-15 | 14.66 | $14.41 | 69600 |
| 2023-05-12 | 14.70 | $14.37 | 204412 |
| 2023-05-11 | 14.74 | $14.46 | 98336 |
| 2023-05-10 | 14.78 | $14.56 | 124635 |
| 2023-05-09 | 14.81 | $14.66 | 109419 |
| 2023-05-08 | 14.83 | $14.73 | 46802 |
| 2023-05-05 | 14.84 | $14.77 | 74900 |
| 2023-05-04 | 14.85 | $14.65 | 65900 |
| 2023-05-03 | 14.87 | $14.76 | 80403 |
| 2023-05-02 | 14.89 | $14.77 | 54800 |
| 2023-05-01 | 14.90 | $14.94 | 54337 |
| 2023-04-28 | 14.89 | $14.94 | 41946 |
| 2023-04-27 | 14.88 | $14.93 | 49400 |
| 2023-04-26 | 14.87 | $14.71 | 28500 |
| 2023-04-25 | 14.88 | $14.73 | 38310 |
| 2023-04-24 | 14.88 | $14.87 | 41500 |
| 2023-04-21 | 14.87 | $14.82 | 34702 |
| 2023-04-20 | 14.86 | $14.84 | 72600 |
| 2023-04-19 | 14.85 | $15.02 | 45626 |
| 2023-04-18 | 14.81 | $15.05 | 55800 |
| 2023-04-17 | 14.77 | $15.01 | 40140 |
| 2023-04-14 | 14.73 | $14.99 | 44438 |
| 2023-04-13 | 14.69 | $15.10 | 31800 |
| 2023-04-12 | 14.63 | $14.95 | 37943 |
| 2023-04-11 | 14.58 | $14.98 | 73610 |
| 2023-04-10 | 14.53 | $14.90 | 141209 |
| 2023-04-06 | 14.49 | $14.80 | 72900 |
| 2023-04-05 | 14.45 | $14.62 | 72400 |
| 2023-04-04 | 14.44 | $14.65 | 73100 |
| 2023-04-03 | 14.42 | $14.74 | 109300 |
| 2023-03-31 | 14.40 | $14.68 | 245428 |
| 2023-03-30 | 14.38 | $14.47 | 105700 |
| 2023-03-29 | 14.39 | $14.36 | 124930 |
| 2023-03-28 | 14.42 | $14.27 | 54700 |
| 2023-03-27 | 14.45 | $14.37 | 66300 |
| 2023-03-24 | 14.48 | $14.29 | 112300 |
| 2023-03-23 | 14.53 | $14.28 | 51700 |
| 2023-03-22 | 14.58 | $14.20 | 74728 |
| 2023-03-21 | 14.64 | $14.40 | 62900 |
| 2023-03-20 | 14.69 | $14.28 | 47300 |
| 2023-03-17 | 14.75 | $14.15 | 43300 |
| 2023-03-16 | 14.84 | $14.32 | 75201 |
| 2023-03-15 | 14.91 | $14.26 | 76400 |
| 2023-03-14 | 15.00 | $14.40 | 68100 |
| 2023-03-13 | 15.08 | $14.51 | 48141 |
| 2023-03-10 | 15.15 | $14.61 | 60830 |
| 2023-03-09 | 15.22 | $14.74 | 89600 |
| 2023-03-08 | 15.28 | $15.04 | 96900 |
| 2023-03-07 | 15.31 | $15.04 | 183900 |
| 2023-03-06 | 15.35 | $15.34 | 75536 |
| 2023-03-03 | 15.36 | $15.37 | 68900 |
| 2023-03-02 | 15.36 | $15.21 | 163633 |
| 2023-03-01 | 15.39 | $15.12 | 76535 |
| 2023-02-28 | 15.42 | $15.15 | 98600 |
| 2023-02-27 | 15.46 | $15.25 | 39805 |
| 2023-02-24 | 15.48 | $15.19 | 67900 |
| 2023-02-23 | 15.52 | $15.34 | 41606 |
| 2023-02-22 | 15.54 | $15.30 | 66200 |
| 2023-02-21 | 15.56 | $15.36 | 46700 |
| 2023-02-17 | 15.58 | $15.66 | 46302 |
| 2023-02-16 | 15.57 | $15.50 | 84600 |
| 2023-02-15 | 15.58 | $15.68 | 33200 |
| 2023-02-14 | 15.57 | $15.62 | 72400 |
| 2023-02-13 | 15.56 | $15.73 | 80503 |
| 2023-02-10 | 15.55 | $15.54 | 50722 |
| 2023-02-09 | 15.55 | $15.47 | 93500 |
| 2023-02-08 | 15.56 | $15.47 | 35300 |
| 2023-02-07 | 15.58 | $15.61 | 71743 |
| 2023-02-06 | 15.58 | $15.44 | 53100 |
| 2023-02-03 | 15.59 | $15.48 | 60300 |
| 2023-02-02 | 15.60 | $15.64 | 75600 |
| 2023-02-01 | 15.60 | $15.67 | 74828 |
| 2023-01-31 | 15.59 | $15.69 | 71700 |
| 2023-01-30 | 15.58 | $15.52 | 46911 |
| 2023-01-27 | 15.59 | $15.55 | 72300 |
| 2023-01-26 | 15.59 | $15.60 | 80927 |
| 2023-01-25 | 15.58 | $15.52 | 58105 |
| 2023-01-24 | 15.58 | $15.55 | 59900 |
| 2023-01-23 | 15.58 | $15.60 | 47000 |
| 2023-01-20 | 15.57 | $15.55 | 47300 |
| 2023-01-19 | 15.57 | $15.40 | 34226 |
| 2023-01-18 | 15.57 | $15.48 | 49813 |
| 2023-01-17 | 15.58 | $15.75 | 49900 |
| 2023-01-13 | 15.55 | $15.85 | 34223 |
| 2023-01-12 | 15.52 | $15.80 | 45500 |
| 2023-01-11 | 15.49 | $15.78 | 43042 |
| 2023-01-10 | 15.46 | $15.68 | 43446 |
| 2023-01-09 | 15.45 | $15.51 | 63600 |
| 2023-01-06 | 15.45 | $15.58 | 65322 |
| 2023-01-05 | 15.45 | $15.33 | 63200 |
| 2023-01-04 | 15.48 | $15.44 | 51519 |
| 2023-01-03 | 15.49 | $15.42 | 79100 |
| 2022-12-30 | 15.52 | $15.51 | 288147 |
| 2022-12-29 | 15.54 | $15.65 | 90000 |
| 2022-12-28 | 15.54 | $15.32 | 156100 |
| 2022-12-27 | 15.58 | $15.23 | 136239 |
| 2022-12-23 | 15.64 | $15.32 | 85301 |
| 2022-12-22 | 15.68 | $15.17 | 101130 |
| 2022-12-21 | 15.75 | $15.31 | 97000 |
| 2022-12-20 | 15.80 | $15.29 | 120600 |
| 2022-12-19 | 15.86 | $15.37 | 60800 |
| 2022-12-16 | 15.91 | $15.49 | 73300 |
| 2022-12-15 | 15.96 | $15.58 | 81900 |
| 2022-12-14 | 15.99 | $15.88 | 59300 |
| 2022-12-13 | 16.00 | $16.16 | 110504 |
| 2022-12-12 | 15.97 | $16.10 | 233909 |
| 2022-12-09 | 15.95 | $15.92 | 60438 |
| 2022-12-08 | 15.94 | $16.06 | 54306 |
| 2022-12-07 | 15.92 | $15.94 | 72639 |
| 2022-12-06 | 15.91 | $15.83 | 72231 |
| 2022-12-05 | 15.90 | $16.02 | 81703 |
| 2022-12-02 | 15.88 | $16.14 | 77400 |
| 2022-12-01 | 15.83 | $16.14 | 70023 |
| 2022-11-30 | 15.78 | $16.08 | 74400 |
| 2022-11-29 | 15.73 | $15.95 | 52600 |
| 2022-11-28 | 15.69 | $15.85 | 82525 |
| 2022-11-25 | 15.65 | $15.99 | 36836 |
| 2022-11-23 | 15.59 | $16.00 | 74336 |
| 2022-11-22 | 15.53 | $15.90 | 85508 |
| 2022-11-21 | 15.47 | $15.74 | 52301 |
| 2022-11-18 | 15.42 | $15.78 | 76606 |
| 2022-11-17 | 15.36 | $15.70 | 95830 |
| 2022-11-16 | 15.30 | $15.61 | 92315 |
| 2022-11-15 | 15.24 | $15.63 | 109100 |
| 2022-11-14 | 15.18 | $15.52 | 50000 |
| 2022-11-11 | 15.11 | $15.68 | 66038 |
| 2022-11-10 | 15.03 | $15.89 | 95627 |
| 2022-11-09 | 14.91 | $15.21 | 60800 |
| 2022-11-08 | 14.86 | $15.41 | 84315 |
| 2022-11-07 | 14.78 | $15.21 | 68036 |
| 2022-11-04 | 14.70 | $15.06 | 70934 |
| 2022-11-03 | 14.64 | $14.92 | 48600 |
| 2022-11-02 | 14.59 | $14.89 | 87125 |
| 2022-11-01 | 14.53 | $15.09 | 63109 |
| 2022-10-31 | 14.46 | $15.00 | 108000 |
| 2022-10-28 | 14.38 | $15.00 | 84200 |
| 2022-10-27 | 14.30 | $14.75 | 190032 |
| 2022-10-26 | 14.24 | $14.73 | 115614 |
| 2022-10-25 | 14.17 | $14.72 | 116400 |
| 2022-10-24 | 14.11 | $14.54 | 85729 |
| 2022-10-21 | 14.05 | $14.38 | 114822 |
| 2022-10-20 | 14.01 | $14.14 | 104411 |
| 2022-10-19 | 13.99 | $14.23 | 79142 |
| 2022-10-18 | 13.96 | $14.33 | 84800 |
| 2022-10-17 | 13.93 | $14.15 | 82600 |
| 2022-10-14 | 13.91 | $13.92 | 115000 |
| 2022-10-13 | 13.93 | $14.14 | 96038 |
| 2022-10-12 | 13.93 | $13.89 | 147800 |
| 2022-10-11 | 13.96 | $13.73 | 168221 |
| 2022-10-10 | 14.01 | $13.67 | 129400 |
| 2022-10-07 | 14.08 | $13.72 | 100600 |
| 2022-10-06 | 14.16 | $14.02 | 90600 |
| 2022-10-05 | 14.21 | $14.24 | 104726 |
| 2022-10-04 | 14.26 | $14.34 | 101239 |
| 2022-10-03 | 14.29 | $13.94 | 123300 |
| 2022-09-30 | 14.38 | $13.49 | 133209 |
| 2022-09-29 | 14.51 | $13.55 | 165400 |
| 2022-09-28 | 14.65 | $13.87 | 104100 |
| 2022-09-27 | 14.77 | $13.54 | 85547 |
| 2022-09-26 | 14.93 | $13.71 | 90837 |
| 2022-09-23 | 15.08 | $14.00 | 70913 |
| 2022-09-22 | 15.22 | $14.32 | 88000 |
| 2022-09-21 | 15.33 | $14.54 | 80148 |
| 2022-09-20 | 15.44 | $14.71 | 51100 |
| 2022-09-19 | 15.53 | $14.92 | 41238 |
| 2022-09-16 | 15.60 | $15.04 | 57833 |
| 2022-09-15 | 15.67 | $15.18 | 62641 |
| 2022-09-14 | 15.74 | $15.33 | 48700 |
| 2022-09-13 | 15.79 | $15.72 | 105100 |
| 2022-09-12 | 15.81 | $16.15 | 31947 |
| 2022-09-09 | 15.79 | $15.97 | 52800 |
| 2022-09-08 | 15.79 | $15.71 | 47500 |
| 2022-09-07 | 15.81 | $15.55 | 34622 |
| 2022-09-06 | 15.85 | $15.39 | 32019 |
| 2022-09-02 | 15.91 | $15.51 | 43900 |
| 2022-09-01 | 15.96 | $15.60 | 47245 |
| 2022-08-31 | 16.01 | $15.63 | 58600 |
| 2022-08-30 | 16.05 | $15.63 | 61114 |
| 2022-08-29 | 16.09 | $15.81 | 39000 |
| 2022-08-26 | 16.11 | $15.83 | 58233 |
| 2022-08-25 | 16.13 | $16.19 | 83746 |
| 2022-08-24 | 16.12 | $16.04 | 45921 |
| 2022-08-23 | 16.12 | $16.02 | 44900 |
| 2022-08-22 | 16.12 | $15.99 | 59400 |
| 2022-08-19 | 16.12 | $16.16 | 42183 |
| 2022-08-18 | 16.10 | $16.33 | 51000 |
| 2022-08-17 | 16.07 | $16.21 | 46314 |
| 2022-08-16 | 16.04 | $16.29 | 68200 |
| 2022-08-15 | 16.00 | $16.42 | 65736 |
| 2022-08-12 | 15.95 | $16.44 | 47146 |
| 2022-08-11 | 15.89 | $16.27 | 110900 |
| 2022-08-10 | 15.85 | $16.20 | 42900 |
| 2022-08-09 | 15.80 | $15.91 | 59334 |
| 2022-08-08 | 15.78 | $15.89 | 35839 |
| 2022-08-05 | 15.76 | $15.79 | 52700 |
| 2022-08-04 | 15.75 | $15.81 | 69448 |
| 2022-08-03 | 15.73 | $15.89 | 70500 |
| 2022-08-02 | 15.71 | $15.73 | 65700 |
| 2022-08-01 | 15.69 | $15.85 | 91708 |
| 2022-07-29 | 15.67 | $15.95 | 130300 |
| 2022-07-28 | 15.63 | $15.82 | 61927 |
| 2022-07-27 | 15.60 | $15.79 | 41525 |
| 2022-07-26 | 15.57 | $15.53 | 55000 |
| 2022-07-25 | 15.56 | $15.82 | 46322 |
| 2022-07-22 | 15.52 | $15.70 | 59632 |
| 2022-07-21 | 15.48 | $15.69 | 46938 |
| 2022-07-20 | 15.45 | $15.65 | 177500 |
| 2022-07-19 | 15.41 | $15.89 | 59000 |
| 2022-07-18 | 15.35 | $15.71 | 41606 |
| 2022-07-15 | 15.30 | $15.65 | 45200 |
| 2022-07-14 | 15.25 | $15.37 | 65008 |
| 2022-07-13 | 15.23 | $15.31 | 89800 |
| 2022-07-12 | 15.22 | $15.28 | 77500 |
| 2022-07-11 | 15.21 | $15.29 | 44715 |
| 2022-07-08 | 15.21 | $15.40 | 41400 |
| 2022-07-07 | 15.20 | $15.44 | 123245 |
| 2022-07-06 | 15.19 | $15.33 | 91200 |
| 2022-07-05 | 15.19 | $15.30 | 99325 |
| 2022-07-01 | 15.20 | $15.45 | 200400 |
| 2022-06-30 | 15.21 | $15.28 | 339222 |
| 2022-06-29 | 15.23 | $15.27 | 124842 |
| 2022-06-28 | 15.26 | $14.91 | 167600 |
| 2022-06-27 | 15.33 | $14.98 | 109400 |
| 2022-06-24 | 15.40 | $15.13 | 47119 |
| 2022-06-23 | 15.45 | $14.86 | 87329 |
| 2022-06-22 | 15.54 | $14.81 | 97622 |
| 2022-06-21 | 15.63 | $14.86 | 88300 |
| 2022-06-17 | 15.72 | $14.72 | 67800 |
| 2022-06-16 | 15.83 | $14.96 | 77700 |
| 2022-06-15 | 15.92 | $15.42 | 52545 |
| 2022-06-14 | 15.96 | $15.21 | 101002 |
| 2022-06-13 | 16.03 | $15.50 | 104100 |
| 2022-06-10 | 16.07 | $16.00 | 207149 |
| 2022-06-09 | 16.06 | $16.10 | 58400 |
| 2022-06-08 | 16.04 | $16.28 | 61500 |
| 2022-06-07 | 16.00 | $16.34 | 25200 |
| 2022-06-06 | 15.94 | $16.26 | 42035 |
| 2022-06-03 | 15.90 | $16.22 | 39129 |
| 2022-06-02 | 15.86 | $16.39 | 44000 |
| 2022-06-01 | 15.80 | $16.26 | 101016 |
| 2022-05-31 | 15.75 | $16.19 | 41149 |
| 2022-05-27 | 15.72 | $16.30 | 39900 |
| 2022-05-26 | 15.67 | $16.06 | 115306 |
| 2022-05-25 | 15.64 | $15.71 | 102746 |
| 2022-05-24 | 15.65 | $15.52 | 50343 |
| 2022-05-23 | 15.69 | $15.44 | 58139 |
| 2022-05-20 | 15.74 | $15.37 | 78842 |
| 2022-05-19 | 15.80 | $15.38 | 56700 |
| 2022-05-18 | 15.86 | $15.58 | 79149 |
| 2022-05-17 | 15.92 | $15.90 | 47731 |
| 2022-05-16 | 15.94 | $15.61 | 96923 |
| 2022-05-13 | 16.01 | $15.70 | 57300 |
| 2022-05-12 | 16.06 | $15.31 | 125200 |
| 2022-05-11 | 16.17 | $15.51 | 94539 |
| 2022-05-10 | 16.26 | $15.62 | 137100 |
| 2022-05-09 | 16.34 | $15.50 | 90021 |
| 2022-05-06 | 16.44 | $16.06 | 120148 |
| 2022-05-05 | 16.50 | $16.17 | 67113 |
| 2022-05-04 | 16.54 | $16.55 | 87631 |
| 2022-05-03 | 16.55 | $16.27 | 69716 |
| 2022-05-02 | 16.59 | $16.13 | 74000 |
| 2022-04-29 | 16.64 | $16.15 | 43506 |
| 2022-04-28 | 16.69 | $16.62 | 78400 |
| 2022-04-27 | 16.70 | $16.34 | 40300 |
| 2022-04-26 | 16.74 | $16.33 | 65900 |
| 2022-04-25 | 16.78 | $16.77 | 74608 |
| 2022-04-22 | 16.78 | $16.61 | 66942 |
| 2022-04-21 | 16.79 | $16.85 | 69500 |
| 2022-04-20 | 16.77 | $16.91 | 84600 |
| 2022-04-19 | 16.75 | $16.93 | 48600 |
| 2022-04-18 | 16.73 | $16.77 | 52510 |
| 2022-04-14 | 16.71 | $16.87 | 44227 |
| 2022-04-13 | 16.69 | $16.85 | 63400 |
| 2022-04-12 | 16.67 | $16.81 | 54737 |
| 2022-04-11 | 16.64 | $16.66 | 67900 |
| 2022-04-08 | 16.63 | $16.79 | 69018 |
| 2022-04-07 | 16.59 | $16.74 | 70700 |
| 2022-04-06 | 16.56 | $16.58 | 56100 |
| 2022-04-05 | 16.55 | $16.76 | 62400 |
| 2022-04-04 | 16.51 | $16.90 | 113000 |
| 2022-04-01 | 16.46 | $16.77 | 121700 |
| 2022-03-31 | 16.41 | $16.61 | 103000 |
| 2022-03-30 | 16.38 | $16.59 | 79700 |
| 2022-03-29 | 16.35 | $16.59 | 51800 |
| 2022-03-28 | 16.32 | $16.52 | 40300 |
| 2022-03-25 | 16.29 | $16.47 | 71600 |
| 2022-03-24 | 16.27 | $16.53 | 48900 |
| 2022-03-23 | 16.24 | $16.37 | 42600 |
| 2022-03-22 | 16.23 | $16.51 | 49210 |
| 2022-03-21 | 16.20 | $16.47 | 52741 |
| 2022-03-18 | 16.17 | $16.55 | 29100 |
| 2022-03-17 | 16.14 | $16.41 | 46600 |
| 2022-03-16 | 16.12 | $16.23 | 58833 |
| 2022-03-15 | 16.12 | $15.95 | 43100 |
| 2022-03-14 | 16.15 | $15.55 | 83900 |
| 2022-03-11 | 16.22 | $16.04 | 64916 |
| 2022-03-10 | 16.25 | $16.07 | 52900 |
| 2022-03-09 | 16.29 | $16.15 | 175248 |
| 2022-03-08 | 16.32 | $16.08 | 112800 |
| 2022-03-07 | 16.36 | $15.98 | 58100 |
| 2022-03-04 | 16.42 | $16.29 | 68800 |
| 2022-03-03 | 16.45 | $16.37 | 38337 |
| 2022-03-02 | 16.47 | $16.50 | 79000 |
| 2022-03-01 | 16.49 | $16.23 | 62831 |
| 2022-02-28 | 16.53 | $16.37 | 47600 |
| 2022-02-25 | 16.57 | $16.37 | 79941 |
| 2022-02-24 | 16.60 | $16.07 | 120600 |
| 2022-02-23 | 16.66 | $15.86 | 66200 |
| 2022-02-22 | 16.75 | $16.18 | 74604 |
| 2022-02-18 | 16.80 | $16.49 | 33600 |
| 2022-02-17 | 16.83 | $16.53 | 38036 |
| 2022-02-16 | 16.86 | $16.81 | 69212 |
| 2022-02-15 | 16.87 | $16.80 | 44243 |
| 2022-02-14 | 16.88 | $16.55 | 68700 |
| 2022-02-11 | 16.92 | $16.81 | 46400 |
| 2022-02-10 | 16.94 | $17.08 | 67500 |
| 2022-02-09 | 16.94 | $17.25 | 75100 |
| 2022-02-08 | 16.92 | $17.13 | 57600 |
| 2022-02-07 | 16.92 | $16.87 | 52300 |
| 2022-02-04 | 16.95 | $16.84 | 70300 |
| 2022-02-03 | 16.99 | $16.84 | 68800 |
| 2022-02-02 | 17.03 | $17.10 | 67500 |
| 2022-02-01 | 17.05 | $17.02 | 60700 |
| 2022-01-31 | 17.08 | $16.97 | 84005 |
| 2022-01-28 | 17.12 | $16.69 | 83301 |
| 2022-01-27 | 17.19 | $16.42 | 97300 |
| 2022-01-26 | 17.30 | $16.43 | 76200 |
| 2022-01-25 | 17.41 | $16.35 | 147300 |
| 2022-01-24 | 17.53 | $16.40 | 314547 |
| 2022-01-21 | 17.65 | $16.81 | 186457 |
| 2022-01-20 | 17.73 | $17.42 | 48005 |
| 2022-01-19 | 17.75 | $17.60 | 60500 |
| 2022-01-18 | 17.76 | $17.67 | 96836 |
| 2022-01-14 | 17.75 | $17.83 | 76916 |
| 2022-01-13 | 17.73 | $17.80 | 54400 |
| 2022-01-12 | 17.71 | $17.95 | 71825 |
| 2022-01-11 | 17.67 | $17.91 | 62800 |
| 2022-01-10 | 17.63 | $17.80 | 53300 |
| 2022-01-07 | 17.60 | $17.82 | 62900 |
| 2022-01-06 | 17.56 | $17.81 | 71200 |
| 2022-01-05 | 17.53 | $17.69 | 83300 |
| 2022-01-04 | 17.50 | $17.84 | 52700 |
| 2022-01-03 | 17.46 | $17.74 | 94940 |
| 2021-12-31 | 17.42 | $17.77 | 116502 |
| 2021-12-30 | 17.37 | $17.86 | 66800 |
| 2021-12-29 | 17.32 | $17.72 | 88200 |
| 2021-12-28 | 17.27 | $17.39 | 49800 |
| 2021-12-27 | 17.26 | $17.40 | 89545 |
| 2021-12-23 | 17.24 | $17.29 | 127528 |
| 2021-12-22 | 17.24 | $17.30 | 68600 |
| 2021-12-21 | 17.24 | $17.37 | 64300 |
| 2021-12-20 | 17.23 | $16.96 | 90300 |
| 2021-12-17 | 17.27 | $17.28 | 76300 |
| 2021-12-16 | 17.27 | $17.23 | 56900 |
| 2021-12-15 | 17.29 | $17.26 | 199500 |
| 2021-12-14 | 17.30 | $17.05 | 48500 |
| 2021-12-13 | 17.34 | $17.30 | 123828 |
| 2021-12-10 | 17.36 | $17.36 | 196500 |
| 2021-12-09 | 17.37 | $17.39 | 117439 |
| 2021-12-08 | 17.39 | $17.40 | 101200 |
| 2021-12-07 | 17.40 | $17.34 | 240013 |
| 2021-12-06 | 17.42 | $17.16 | 139047 |
| 2021-12-03 | 17.46 | $17.03 | 84495 |
| 2021-12-02 | 17.52 | $17.09 | 121029 |
| 2021-12-01 | 17.57 | $17.07 | 105800 |
| 2021-11-30 | 17.63 | $17.18 | 85200 |
| 2021-11-29 | 17.68 | $17.39 | 48400 |
| 2021-11-26 | 17.72 | $17.31 | 85907 |
| 2021-11-24 | 17.76 | $17.64 | 55441 |
| 2021-11-23 | 17.77 | $17.69 | 127700 |
| 2021-11-22 | 17.78 | $17.70 | 89819 |
| 2021-11-19 | 17.78 | $17.66 | 28100 |
| 2021-11-18 | 17.79 | $17.82 | 40900 |
| 2021-11-17 | 17.78 | $17.83 | 38300 |
| 2021-11-16 | 17.77 | $17.95 | 41013 |
| 2021-11-15 | 17.75 | $17.85 | 53300 |
| 2021-11-12 | 17.73 | $17.86 | 39300 |
| 2021-11-11 | 17.71 | $17.76 | 52200 |
| 2021-11-10 | 17.70 | $17.76 | 86700 |
| 2021-11-09 | 17.68 | $17.81 | 70100 |
| 2021-11-08 | 17.66 | $17.82 | 55805 |
| 2021-11-05 | 17.63 | $17.78 | 67500 |
| 2021-11-04 | 17.61 | $17.65 | 37822 |
| 2021-11-03 | 17.59 | $17.71 | 41200 |
| 2021-11-02 | 17.57 | $17.68 | 71900 |
| 2021-11-01 | 17.54 | $17.67 | 129828 |
| 2021-10-29 | 17.52 | $17.70 | 47335 |
| 2021-10-28 | 17.48 | $17.67 | 69228 |
| 2021-10-27 | 17.44 | $17.63 | 72200 |
| 2021-10-26 | 17.41 | $17.77 | 86500 |
| 2021-10-25 | 17.35 | $17.70 | 79300 |
| 2021-10-22 | 17.30 | $17.53 | 47630 |
| 2021-10-21 | 17.27 | $17.45 | 75400 |
| 2021-10-20 | 17.24 | $17.59 | 63348 |
| 2021-10-19 | 17.19 | $17.54 | 46949 |
| 2021-10-18 | 17.14 | $17.50 | 52629 |
| 2021-10-15 | 17.10 | $17.46 | 57400 |
| 2021-10-14 | 17.05 | $17.30 | 46700 |
| 2021-10-13 | 17.02 | $17.12 | 35633 |
| 2021-10-12 | 17.01 | $17.08 | 124727 |
| 2021-10-11 | 17.00 | $17.22 | 80400 |
| 2021-10-08 | 16.98 | $17.29 | 123641 |
| 2021-10-07 | 16.96 | $17.17 | 68900 |
| 2021-10-06 | 16.94 | $16.99 | 68400 |
| 2021-10-05 | 16.95 | $16.96 | 66100 |
| 2021-10-04 | 16.96 | $16.79 | 57020 |
| 2021-10-01 | 17.00 | $16.88 | 126709 |
| 2021-09-30 | 17.02 | $16.75 | 124903 |
| 2021-09-29 | 17.07 | $16.84 | 136611 |
| 2021-09-28 | 17.11 | $16.87 | 73400 |
| 2021-09-27 | 17.14 | $17.10 | 48408 |
| 2021-09-24 | 17.16 | $17.10 | 46400 |
| 2021-09-23 | 17.18 | $16.94 | 124000 |
| 2021-09-22 | 17.22 | $16.96 | 66400 |
| 2021-09-21 | 17.26 | $16.84 | 79422 |
| 2021-09-20 | 17.32 | $16.82 | 136800 |
| 2021-09-17 | 17.38 | $17.00 | 74500 |
| 2021-09-16 | 17.42 | $17.10 | 47500 |
| 2021-09-15 | 17.46 | $17.16 | 110532 |
| 2021-09-14 | 17.49 | $17.08 | 63237 |
| 2021-09-13 | 17.54 | $17.50 | 60300 |
| 2021-09-10 | 17.54 | $17.49 | 63900 |
| 2021-09-09 | 17.54 | $17.48 | 93000 |
| 2021-09-08 | 17.55 | $17.53 | 39823 |
| 2021-09-07 | 17.55 | $17.56 | 81900 |
| 2021-09-03 | 17.55 | $17.67 | 38400 |
| 2021-09-02 | 17.54 | $17.58 | 33632 |
| 2021-09-01 | 17.53 | $17.56 | 73500 |
| 2021-08-31 | 17.53 | $17.53 | 44200 |
| 2021-08-30 | 17.52 | $17.55 | 49123 |
| 2021-08-27 | 17.52 | $17.60 | 46814 |
| 2021-08-26 | 17.50 | $17.48 | 50600 |
| 2021-08-25 | 17.50 | $17.56 | 55508 |
| 2021-08-24 | 17.48 | $17.53 | 89218 |
| 2021-08-23 | 17.47 | $17.60 | 68500 |
| 2021-08-20 | 17.45 | $17.44 | 45803 |
| 2021-08-19 | 17.44 | $17.42 | 80400 |
| 2021-08-18 | 17.43 | $17.47 | 234300 |
| 2021-08-17 | 17.42 | $17.41 | 98709 |
| 2021-08-16 | 17.41 | $17.56 | 109677 |
| 2021-08-13 | 17.38 | $17.62 | 57500 |
| 2021-08-12 | 17.35 | $17.71 | 72200 |
| 2021-08-11 | 17.30 | $17.69 | 118142 |
| 2021-08-10 | 17.25 | $17.52 | 112700 |
| 2021-08-09 | 17.22 | $17.47 | 84300 |
| 2021-08-06 | 17.19 | $17.38 | 90900 |
| 2021-08-05 | 17.16 | $17.29 | 106368 |
| 2021-08-04 | 17.15 | $17.22 | 187800 |
| 2021-08-03 | 17.13 | $17.19 | 35701 |
| 2021-08-02 | 17.12 | $17.19 | 41616 |
| 2021-07-30 | 17.12 | $17.15 | 51139 |
| 2021-07-29 | 17.11 | $17.22 | 130805 |
| 2021-07-28 | 17.10 | $17.18 | 58400 |
| 2021-07-27 | 17.09 | $17.11 | 45327 |
| 2021-07-26 | 17.08 | $17.16 | 40200 |
| 2021-07-23 | 17.07 | $17.20 | 30944 |
| 2021-07-22 | 17.06 | $17.11 | 38700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.19
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.03
Average
15.09
Maximum
17.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.19 | $14.10 | 127247 |
| 2026-03-26 | 14.25 | $14.23 | 81010 |
| 2026-03-25 | 14.30 | $14.41 | 130500 |
| 2026-03-24 | 14.32 | $14.20 | 64418 |
| 2026-03-23 | 14.39 | $14.14 | 51644 |
| 2026-03-20 | 14.48 | $14.03 | 115629 |
| 2026-03-19 | 14.62 | $14.30 | 72826 |
| 2026-03-18 | 14.72 | $14.44 | 51726 |
| 2026-03-17 | 14.81 | $14.61 | 57924 |
| 2026-03-16 | 14.88 | $14.53 | 61930 |
| 2026-03-13 | 14.98 | $14.49 | 64936 |
| 2026-03-12 | 15.11 | $14.91 | 84808 |
| 2026-03-11 | 15.16 | $15.06 | 101719 |
| 2026-03-10 | 15.20 | $15.06 | 77500 |
| 2026-03-09 | 15.24 | $15.01 | 117427 |
| 2026-03-06 | 15.31 | $15.06 | 177210 |
| 2026-03-05 | 15.37 | $15.18 | 184400 |
| 2026-03-04 | 15.41 | $15.31 | 106400 |
| 2026-03-03 | 15.44 | $15.17 | 142125 |
| 2026-03-02 | 15.50 | $15.30 | 106225 |
| 2026-02-27 | 15.54 | $15.30 | 199539 |
| 2026-02-26 | 15.59 | $15.44 | 176700 |
| 2026-02-25 | 15.61 | $15.44 | 278900 |
| 2026-02-24 | 15.65 | $15.46 | 105142 |
| 2026-02-23 | 15.68 | $15.44 | 107702 |
| 2026-02-20 | 15.72 | $15.66 | 159200 |
| 2026-02-19 | 15.71 | $15.71 | 97830 |
| 2026-02-18 | 15.70 | $15.68 | 108300 |
| 2026-02-17 | 15.69 | $15.75 | 110703 |
| 2026-02-13 | 15.67 | $15.68 | 73137 |
| 2026-02-12 | 15.65 | $15.72 | 174000 |
| 2026-02-11 | 15.63 | $15.78 | 80300 |
| 2026-02-10 | 15.58 | $15.76 | 158032 |
| 2026-02-09 | 15.53 | $15.67 | 95925 |
| 2026-02-06 | 15.50 | $15.60 | 80800 |
| 2026-02-05 | 15.47 | $15.31 | 112400 |
| 2026-02-04 | 15.49 | $15.45 | 131342 |
| 2026-02-03 | 15.50 | $15.39 | 95415 |
| 2026-02-02 | 15.51 | $15.42 | 112700 |
| 2026-01-30 | 15.52 | $15.41 | 72700 |
| 2026-01-29 | 15.53 | $15.44 | 64800 |
| 2026-01-28 | 15.54 | $15.46 | 124525 |
| 2026-01-27 | 15.55 | $15.40 | 74800 |
| 2026-01-26 | 15.56 | $15.49 | 83500 |
| 2026-01-23 | 15.56 | $15.46 | 53706 |
| 2026-01-22 | 15.57 | $15.54 | 83200 |
| 2026-01-21 | 15.56 | $15.50 | 60300 |
| 2026-01-20 | 15.55 | $15.31 | 79909 |
| 2026-01-16 | 15.59 | $15.45 | 115200 |
| 2026-01-15 | 15.59 | $15.54 | 133700 |
| 2026-01-14 | 15.58 | $15.56 | 93700 |
| 2026-01-13 | 15.57 | $15.60 | 75842 |
| 2026-01-12 | 15.54 | $15.66 | 66919 |
| 2026-01-09 | 15.49 | $15.63 | 110046 |
| 2026-01-08 | 15.44 | $15.51 | 46100 |
| 2026-01-07 | 15.40 | $15.49 | 213700 |
| 2026-01-06 | 15.37 | $15.60 | 84100 |
| 2026-01-05 | 15.30 | $15.50 | 150820 |
| 2026-01-02 | 15.24 | $15.32 | 167906 |
| 2025-12-31 | 15.21 | $15.26 | 119100 |
| 2025-12-30 | 15.19 | $15.25 | 125712 |
| 2025-12-29 | 15.17 | $15.19 | 40900 |
| 2025-12-26 | 15.15 | $15.23 | 32039 |
| 2025-12-24 | 15.13 | $15.20 | 36500 |
| 2025-12-23 | 15.10 | $15.17 | 67500 |
| 2025-12-22 | 15.08 | $15.13 | 76236 |
| 2025-12-19 | 15.06 | $15.04 | 66134 |
| 2025-12-18 | 15.05 | $14.95 | 85847 |
| 2025-12-17 | 15.07 | $14.82 | 86100 |
| 2025-12-16 | 15.11 | $14.90 | 88729 |
| 2025-12-15 | 15.14 | $14.95 | 54829 |
| 2025-12-12 | 15.17 | $15.21 | 80900 |
| 2025-12-11 | 15.14 | $15.24 | 86428 |
| 2025-12-10 | 15.11 | $15.25 | 88700 |
| 2025-12-09 | 15.06 | $15.11 | 71733 |
| 2025-12-08 | 15.04 | $15.13 | 52300 |
| 2025-12-05 | 15.01 | $15.22 | 67336 |
| 2025-12-04 | 14.95 | $15.15 | 69200 |
| 2025-12-03 | 14.90 | $15.13 | 67312 |
| 2025-12-02 | 14.84 | $14.99 | 65200 |
| 2025-12-01 | 14.81 | $14.94 | 67300 |
| 2025-11-28 | 14.78 | $15.02 | 13200 |
| 2025-11-26 | 14.73 | $14.96 | 68525 |
| 2025-11-25 | 14.68 | $14.83 | 48600 |
| 2025-11-24 | 14.65 | $14.63 | 62410 |
| 2025-11-21 | 14.66 | $14.56 | 62236 |
| 2025-11-20 | 14.68 | $14.42 | 141800 |
| 2025-11-19 | 14.75 | $14.52 | 57118 |
| 2025-11-18 | 14.79 | $14.51 | 80630 |
| 2025-11-17 | 14.85 | $14.64 | 75121 |
| 2025-11-14 | 14.89 | $14.72 | 82131 |
| 2025-11-13 | 14.92 | $14.87 | 56600 |
| 2025-11-12 | 14.93 | $15.03 | 93500 |
| 2025-11-11 | 14.90 | $14.99 | 72736 |
| 2025-11-10 | 14.87 | $14.94 | 58300 |
| 2025-11-07 | 14.85 | $14.81 | 60200 |
| 2025-11-06 | 14.85 | $14.77 | 54408 |
| 2025-11-05 | 14.86 | $14.87 | 45745 |
| 2025-11-04 | 14.85 | $14.81 | 48322 |
| 2025-11-03 | 14.85 | $14.84 | 47439 |
| 2025-10-31 | 14.84 | $14.94 | 61707 |
| 2025-10-30 | 14.81 | $14.89 | 34200 |
| 2025-10-29 | 14.79 | $14.86 | 68000 |
| 2025-10-28 | 14.77 | $14.92 | 91500 |
| 2025-10-27 | 14.73 | $14.85 | 61100 |
| 2025-10-24 | 14.70 | $14.84 | 54436 |
| 2025-10-23 | 14.67 | $14.76 | 62400 |
| 2025-10-22 | 14.66 | $14.71 | 61250 |
| 2025-10-21 | 14.64 | $14.72 | 63800 |
| 2025-10-20 | 14.63 | $14.64 | 49519 |
| 2025-10-17 | 14.63 | $14.55 | 70600 |
| 2025-10-16 | 14.65 | $14.52 | 54800 |
| 2025-10-15 | 14.68 | $14.65 | 74216 |
| 2025-10-14 | 14.68 | $14.57 | 52142 |
| 2025-10-13 | 14.71 | $14.56 | 34618 |
| 2025-10-10 | 14.73 | $14.46 | 52249 |
| 2025-10-09 | 14.79 | $14.66 | 44700 |
| 2025-10-08 | 14.81 | $14.75 | 73937 |
| 2025-10-07 | 14.81 | $14.80 | 51327 |
| 2025-10-06 | 14.81 | $14.73 | 80711 |
| 2025-10-03 | 14.82 | $14.78 | 72500 |
| 2025-10-02 | 14.82 | $14.77 | 70900 |
| 2025-10-01 | 14.82 | $14.85 | 123113 |
| 2025-09-30 | 14.80 | $14.89 | 138800 |
| 2025-09-29 | 14.77 | $14.75 | 62114 |
| 2025-09-26 | 14.76 | $14.76 | 53600 |
| 2025-09-25 | 14.75 | $14.77 | 76400 |
| 2025-09-24 | 14.74 | $14.85 | 64500 |
| 2025-09-23 | 14.71 | $14.91 | 91300 |
| 2025-09-22 | 14.66 | $14.89 | 173600 |
| 2025-09-19 | 14.61 | $14.58 | 84944 |
| 2025-09-18 | 14.61 | $14.45 | 80348 |
| 2025-09-17 | 14.64 | $14.44 | 87700 |
| 2025-09-16 | 14.68 | $14.37 | 57800 |
| 2025-09-15 | 14.73 | $14.48 | 93200 |
| 2025-09-12 | 14.78 | $14.78 | 60700 |
| 2025-09-11 | 14.76 | $14.78 | 66300 |
| 2025-09-10 | 14.74 | $14.69 | 69000 |
| 2025-09-09 | 14.74 | $14.70 | 88100 |
| 2025-09-08 | 14.74 | $14.71 | 81739 |
| 2025-09-05 | 14.73 | $14.72 | 48324 |
| 2025-09-04 | 14.71 | $14.73 | 79538 |
| 2025-09-03 | 14.70 | $14.66 | 46000 |
| 2025-09-02 | 14.69 | $14.69 | 52900 |
| 2025-08-29 | 14.67 | $14.74 | 105903 |
| 2025-08-28 | 14.65 | $14.72 | 56200 |
| 2025-08-27 | 14.62 | $14.72 | 73308 |
| 2025-08-26 | 14.58 | $14.68 | 35713 |
| 2025-08-25 | 14.55 | $14.69 | 47900 |
| 2025-08-22 | 14.51 | $14.65 | 120840 |
| 2025-08-21 | 14.47 | $14.46 | 61200 |
| 2025-08-20 | 14.46 | $14.53 | 32707 |
| 2025-08-19 | 14.44 | $14.47 | 45200 |
| 2025-08-18 | 14.42 | $14.51 | 53541 |
| 2025-08-15 | 14.40 | $14.44 | 54100 |
| 2025-08-14 | 14.38 | $14.45 | 93529 |
| 2025-08-13 | 14.36 | $14.46 | 61118 |
| 2025-08-12 | 14.34 | $14.37 | 100800 |
| 2025-08-11 | 14.33 | $14.29 | 55928 |
| 2025-08-08 | 14.33 | $14.33 | 83116 |
| 2025-08-07 | 14.33 | $14.32 | 100122 |
| 2025-08-06 | 14.33 | $14.33 | 38500 |
| 2025-08-05 | 14.33 | $14.26 | 68200 |
| 2025-08-04 | 14.34 | $14.25 | 58115 |
| 2025-08-01 | 14.35 | $14.12 | 68400 |
| 2025-07-31 | 14.39 | $14.30 | 74500 |
| 2025-07-30 | 14.40 | $14.32 | 79800 |
| 2025-07-29 | 14.41 | $14.39 | 150300 |
| 2025-07-28 | 14.41 | $14.42 | 73651 |
| 2025-07-25 | 14.39 | $14.44 | 119846 |
| 2025-07-24 | 14.37 | $14.40 | 145621 |
| 2025-07-23 | 14.36 | $14.39 | 74100 |
| 2025-07-22 | 14.34 | $14.32 | 58735 |
| 2025-07-21 | 14.34 | $14.30 | 63808 |
| 2025-07-18 | 14.34 | $14.27 | 71100 |
| 2025-07-17 | 14.34 | $14.35 | 141413 |
| 2025-07-16 | 14.33 | $14.26 | 108047 |
| 2025-07-15 | 14.33 | $14.20 | 51700 |
| 2025-07-14 | 14.35 | $14.30 | 59334 |
| 2025-07-11 | 14.35 | $14.33 | 57700 |
| 2025-07-10 | 14.34 | $14.38 | 48200 |
| 2025-07-09 | 14.32 | $14.34 | 54116 |
| 2025-07-08 | 14.30 | $14.35 | 39000 |
| 2025-07-07 | 14.28 | $14.33 | 47000 |
| 2025-07-03 | 14.25 | $14.56 | 38810 |
| 2025-07-02 | 14.18 | $14.51 | 95900 |
| 2025-07-01 | 14.10 | $14.46 | 131500 |
| 2025-06-30 | 14.02 | $14.34 | 100600 |
| 2025-06-27 | 13.95 | $14.14 | 52300 |
| 2025-06-26 | 13.91 | $14.02 | 71735 |
| 2025-06-25 | 13.89 | $13.96 | 104000 |
| 2025-06-24 | 13.88 | $13.98 | 58328 |
| 2025-06-23 | 13.87 | $13.82 | 95419 |
| 2025-06-20 | 13.89 | $13.63 | 81800 |
| 2025-06-18 | 13.95 | $13.69 | 101000 |
| 2025-06-17 | 14.01 | $13.76 | 76200 |
| 2025-06-16 | 14.07 | $13.80 | 75404 |
| 2025-06-13 | 14.12 | $13.84 | 47100 |
| 2025-06-12 | 14.18 | $14.22 | 44600 |
| 2025-06-11 | 14.16 | $14.20 | 47725 |
| 2025-06-10 | 14.15 | $14.23 | 47400 |
| 2025-06-09 | 14.12 | $14.15 | 65321 |
| 2025-06-06 | 14.11 | $14.19 | 35800 |
| 2025-06-05 | 14.09 | $14.03 | 30301 |
| 2025-06-04 | 14.10 | $14.09 | 53300 |
| 2025-06-03 | 14.09 | $14.11 | 50900 |
| 2025-06-02 | 14.08 | $14.07 | 255325 |
| 2025-05-30 | 14.08 | $14.17 | 27800 |
| 2025-05-29 | 14.06 | $14.10 | 55400 |
| 2025-05-28 | 14.05 | $14.04 | 70925 |
| 2025-05-27 | 14.04 | $14.07 | 66900 |
| 2025-05-23 | 14.03 | $13.94 | 34838 |
| 2025-05-22 | 14.05 | $13.96 | 45149 |
| 2025-05-21 | 14.07 | $13.99 | 63448 |
| 2025-05-20 | 14.08 | $14.18 | 42420 |
| 2025-05-19 | 14.05 | $14.16 | 51140 |
| 2025-05-16 | 14.02 | $14.15 | 47400 |
| 2025-05-15 | 13.99 | $14.05 | 61600 |
| 2025-05-14 | 13.97 | $14.05 | 62701 |
| 2025-05-13 | 13.96 | $14.11 | 52626 |
| 2025-05-12 | 13.92 | $14.23 | 91708 |
| 2025-05-09 | 13.86 | $13.98 | 58347 |
| 2025-05-08 | 13.84 | $14.06 | 89610 |
| 2025-05-07 | 13.80 | $14.03 | 108300 |
| 2025-05-06 | 13.76 | $13.96 | 37700 |
| 2025-05-05 | 13.73 | $13.97 | 57900 |
| 2025-05-02 | 13.69 | $14.00 | 44425 |
| 2025-05-01 | 13.64 | $13.99 | 42200 |
| 2025-04-30 | 13.58 | $13.89 | 65400 |
| 2025-04-29 | 13.54 | $13.83 | 48331 |
| 2025-04-28 | 13.51 | $13.79 | 51500 |
| 2025-04-25 | 13.48 | $13.79 | 49338 |
| 2025-04-24 | 13.45 | $13.80 | 65321 |
| 2025-04-23 | 13.41 | $13.69 | 105913 |
| 2025-04-22 | 13.39 | $13.50 | 74722 |
| 2025-04-21 | 13.41 | $13.13 | 115500 |
| 2025-04-17 | 13.51 | $13.50 | 56400 |
| 2025-04-16 | 13.55 | $13.64 | 125600 |
| 2025-04-15 | 13.58 | $13.89 | 93828 |
| 2025-04-14 | 13.55 | $13.91 | 94945 |
| 2025-04-11 | 13.52 | $13.81 | 103336 |
| 2025-04-10 | 13.51 | $13.47 | 268900 |
| 2025-04-09 | 13.57 | $13.88 | 336134 |
| 2025-04-08 | 13.56 | $12.76 | 250800 |
| 2025-04-07 | 13.79 | $12.83 | 219500 |
| 2025-04-04 | 14.03 | $13.10 | 266900 |
| 2025-04-03 | 14.27 | $14.00 | 186900 |
| 2025-04-02 | 14.35 | $14.44 | 89311 |
| 2025-04-01 | 14.35 | $14.51 | 94724 |
| 2025-03-31 | 14.34 | $14.49 | 129719 |
| 2025-03-28 | 14.34 | $14.30 | 60441 |
| 2025-03-27 | 14.37 | $14.54 | 58302 |
| 2025-03-26 | 14.37 | $14.58 | 55983 |
| 2025-03-25 | 14.35 | $14.64 | 43428 |
| 2025-03-24 | 14.32 | $14.57 | 70000 |
| 2025-03-21 | 14.30 | $14.40 | 37800 |
| 2025-03-20 | 14.32 | $14.40 | 64642 |
| 2025-03-19 | 14.34 | $14.32 | 57600 |
| 2025-03-18 | 14.38 | $14.28 | 42645 |
| 2025-03-17 | 14.44 | $14.29 | 35014 |
| 2025-03-14 | 14.51 | $14.19 | 42514 |
| 2025-03-13 | 14.61 | $14.27 | 51000 |
| 2025-03-12 | 14.72 | $14.45 | 56900 |
| 2025-03-11 | 14.80 | $14.41 | 149200 |
| 2025-03-10 | 14.91 | $14.69 | 98013 |
| 2025-03-07 | 14.98 | $14.82 | 72001 |
| 2025-03-06 | 15.03 | $14.78 | 60000 |
| 2025-03-05 | 15.10 | $14.91 | 60000 |
| 2025-03-04 | 15.16 | $14.83 | 88502 |
| 2025-03-03 | 15.24 | $15.06 | 86400 |
| 2025-02-28 | 15.28 | $15.20 | 53200 |
| 2025-02-27 | 15.31 | $15.05 | 33128 |
| 2025-02-26 | 15.37 | $15.16 | 32300 |
| 2025-02-25 | 15.41 | $15.15 | 103300 |
| 2025-02-24 | 15.47 | $15.12 | 75731 |
| 2025-02-21 | 15.54 | $15.26 | 64106 |
| 2025-02-20 | 15.59 | $15.42 | 44415 |
| 2025-02-19 | 15.62 | $15.51 | 49500 |
| 2025-02-18 | 15.63 | $15.53 | 70100 |
| 2025-02-14 | 15.64 | $15.64 | 34100 |
| 2025-02-13 | 15.62 | $15.67 | 57204 |
| 2025-02-12 | 15.60 | $15.64 | 101100 |
| 2025-02-11 | 15.58 | $15.60 | 48800 |
| 2025-02-10 | 15.56 | $15.45 | 43335 |
| 2025-02-07 | 15.57 | $15.49 | 34000 |
| 2025-02-06 | 15.57 | $15.58 | 34214 |
| 2025-02-05 | 15.56 | $15.60 | 47627 |
| 2025-02-04 | 15.54 | $15.55 | 45900 |
| 2025-02-03 | 15.52 | $15.46 | 88400 |
| 2025-01-31 | 15.52 | $15.55 | 63500 |
| 2025-01-30 | 15.50 | $15.59 | 38300 |
| 2025-01-29 | 15.47 | $15.56 | 61239 |
| 2025-01-28 | 15.43 | $15.62 | 81444 |
| 2025-01-27 | 15.38 | $15.51 | 197706 |
| 2025-01-24 | 15.34 | $15.55 | 80349 |
| 2025-01-23 | 15.29 | $15.57 | 67444 |
| 2025-01-22 | 15.23 | $15.57 | 31936 |
| 2025-01-21 | 15.15 | $15.52 | 52228 |
| 2025-01-17 | 15.08 | $15.38 | 37321 |
| 2025-01-16 | 15.02 | $15.30 | 40500 |
| 2025-01-15 | 14.97 | $15.19 | 72510 |
| 2025-01-14 | 14.93 | $14.94 | 46300 |
| 2025-01-13 | 14.94 | $14.91 | 67600 |
| 2025-01-10 | 14.96 | $14.86 | 59700 |
| 2025-01-08 | 15.00 | $14.98 | 74902 |
| 2025-01-07 | 15.01 | $14.92 | 77100 |
| 2025-01-06 | 15.05 | $15.00 | 73014 |
| 2025-01-03 | 15.07 | $15.03 | 51923 |
| 2025-01-02 | 15.08 | $14.96 | 123700 |
| 2024-12-31 | 15.12 | $15.06 | 112700 |
| 2024-12-30 | 15.14 | $15.11 | 124627 |
| 2024-12-27 | 15.16 | $15.19 | 76600 |
| 2024-12-26 | 15.16 | $15.34 | 80903 |
| 2024-12-24 | 15.13 | $15.20 | 27731 |
| 2024-12-23 | 15.13 | $15.02 | 93531 |
| 2024-12-20 | 15.16 | $14.88 | 71400 |
| 2024-12-19 | 15.23 | $14.65 | 46100 |
| 2024-12-18 | 15.36 | $14.74 | 112300 |
| 2024-12-17 | 15.49 | $15.00 | 90100 |
| 2024-12-16 | 15.58 | $15.10 | 96049 |
| 2024-12-13 | 15.67 | $15.22 | 50506 |
| 2024-12-12 | 15.75 | $15.48 | 39900 |
| 2024-12-11 | 15.78 | $15.64 | 42631 |
| 2024-12-10 | 15.79 | $15.68 | 44800 |
| 2024-12-09 | 15.79 | $15.70 | 37643 |
| 2024-12-06 | 15.78 | $15.75 | 36200 |
| 2024-12-05 | 15.75 | $15.75 | 72700 |
| 2024-12-04 | 15.72 | $15.74 | 78540 |
| 2024-12-03 | 15.69 | $15.70 | 81700 |
| 2024-12-02 | 15.66 | $15.80 | 38316 |
| 2024-11-29 | 15.60 | $15.75 | 15900 |
| 2024-11-27 | 15.54 | $15.70 | 39027 |
| 2024-11-26 | 15.48 | $15.68 | 34000 |
| 2024-11-25 | 15.42 | $15.66 | 55300 |
| 2024-11-22 | 15.34 | $15.50 | 42847 |
| 2024-11-21 | 15.29 | $15.39 | 50100 |
| 2024-11-20 | 15.25 | $15.22 | 45019 |
| 2024-11-19 | 15.24 | $15.29 | 63949 |
| 2024-11-18 | 15.22 | $15.32 | 92200 |
| 2024-11-15 | 15.18 | $15.17 | 58138 |
| 2024-11-14 | 15.17 | $15.23 | 37700 |
| 2024-11-13 | 15.14 | $15.27 | 27640 |
| 2024-11-12 | 15.10 | $15.30 | 32333 |
| 2024-11-11 | 15.04 | $15.34 | 47800 |
| 2024-11-08 | 14.97 | $15.26 | 53036 |
| 2024-11-07 | 14.90 | $15.18 | 58430 |
| 2024-11-06 | 14.84 | $15.06 | 49100 |
| 2024-11-05 | 14.79 | $14.80 | 46600 |
| 2024-11-04 | 14.79 | $14.65 | 65300 |
| 2024-11-01 | 14.82 | $14.68 | 38700 |
| 2024-10-31 | 14.85 | $14.65 | 57100 |
| 2024-10-30 | 14.89 | $14.74 | 34713 |
| 2024-10-29 | 14.92 | $14.74 | 30500 |
| 2024-10-28 | 14.95 | $14.78 | 49700 |
| 2024-10-25 | 14.98 | $14.71 | 51400 |
| 2024-10-24 | 15.03 | $14.78 | 62228 |
| 2024-10-23 | 15.06 | $14.83 | 59915 |
| 2024-10-22 | 15.10 | $15.00 | 59806 |
| 2024-10-21 | 15.10 | $15.01 | 70000 |
| 2024-10-18 | 15.10 | $15.06 | 62400 |
| 2024-10-17 | 15.09 | $15.12 | 38625 |
| 2024-10-16 | 15.07 | $15.17 | 171222 |
| 2024-10-15 | 15.03 | $15.06 | 136100 |
| 2024-10-14 | 15.00 | $15.14 | 81936 |
| 2024-10-11 | 14.95 | $15.06 | 106600 |
| 2024-10-10 | 14.91 | $15.03 | 153315 |
| 2024-10-09 | 14.87 | $14.96 | 151547 |
| 2024-10-08 | 14.84 | $14.89 | 135000 |
| 2024-10-07 | 14.82 | $14.85 | 340406 |
| 2024-10-04 | 14.80 | $14.78 | 55500 |
| 2024-10-03 | 14.79 | $14.68 | 97529 |
| 2024-10-02 | 14.80 | $14.77 | 86322 |
| 2024-10-01 | 14.79 | $14.83 | 129939 |
| 2024-09-30 | 14.77 | $14.85 | 150100 |
| 2024-09-27 | 14.74 | $14.77 | 77900 |
| 2024-09-26 | 14.72 | $14.71 | 89400 |
| 2024-09-25 | 14.71 | $14.63 | 83632 |
| 2024-09-24 | 14.72 | $14.76 | 73800 |
| 2024-09-23 | 14.69 | $14.71 | 73500 |
| 2024-09-20 | 14.68 | $14.62 | 87449 |
| 2024-09-19 | 14.68 | $14.67 | 68800 |
| 2024-09-18 | 14.66 | $14.57 | 53909 |
| 2024-09-17 | 14.67 | $14.57 | 96000 |
| 2024-09-16 | 14.68 | $14.62 | 69242 |
| 2024-09-13 | 14.67 | $14.59 | 73100 |
| 2024-09-12 | 14.67 | $14.72 | 91900 |
| 2024-09-11 | 14.65 | $14.69 | 118800 |
| 2024-09-10 | 14.62 | $14.69 | 123425 |
| 2024-09-09 | 14.59 | $14.57 | 42400 |
| 2024-09-06 | 14.58 | $14.47 | 87212 |
| 2024-09-05 | 14.58 | $14.50 | 29000 |
| 2024-09-04 | 14.58 | $14.52 | 54438 |
| 2024-09-03 | 14.58 | $14.47 | 109903 |
| 2024-08-30 | 14.58 | $14.66 | 101244 |
| 2024-08-29 | 14.55 | $14.67 | 37200 |
| 2024-08-28 | 14.50 | $14.57 | 89537 |
| 2024-08-27 | 14.47 | $14.68 | 49929 |
| 2024-08-26 | 14.41 | $14.67 | 87603 |
| 2024-08-23 | 14.34 | $14.59 | 59625 |
| 2024-08-22 | 14.28 | $14.40 | 42025 |
| 2024-08-21 | 14.24 | $14.42 | 86516 |
| 2024-08-20 | 14.20 | $14.36 | 55500 |
| 2024-08-19 | 14.16 | $14.38 | 52700 |
| 2024-08-16 | 14.11 | $14.29 | 55841 |
| 2024-08-15 | 14.07 | $14.27 | 47729 |
| 2024-08-14 | 14.03 | $14.11 | 45000 |
| 2024-08-13 | 14.01 | $14.04 | 98300 |
| 2024-08-12 | 14.01 | $13.97 | 47834 |
| 2024-08-09 | 14.02 | $14.06 | 63504 |
| 2024-08-08 | 14.02 | $13.97 | 123132 |
| 2024-08-07 | 14.03 | $13.71 | 232394 |
| 2024-08-06 | 14.10 | $13.79 | 116600 |
| 2024-08-05 | 14.17 | $13.63 | 210501 |
| 2024-08-02 | 14.28 | $14.07 | 52509 |
| 2024-08-01 | 14.31 | $14.30 | 66700 |
| 2024-07-31 | 14.30 | $14.54 | 73400 |
| 2024-07-30 | 14.24 | $14.36 | 81000 |
| 2024-07-29 | 14.21 | $14.32 | 42300 |
| 2024-07-26 | 14.18 | $14.21 | 46900 |
| 2024-07-25 | 14.16 | $14.15 | 49114 |
| 2024-07-24 | 14.16 | $14.04 | 80914 |
| 2024-07-23 | 14.18 | $14.27 | 89500 |
| 2024-07-22 | 14.15 | $14.22 | 110027 |
| 2024-07-19 | 14.13 | $14.15 | 60612 |
| 2024-07-18 | 14.12 | $14.27 | 103413 |
| 2024-07-17 | 14.08 | $14.28 | 58547 |
| 2024-07-16 | 14.04 | $14.22 | 52830 |
| 2024-07-15 | 14.00 | $14.07 | 64200 |
| 2024-07-12 | 13.98 | $14.08 | 63000 |
| 2024-07-11 | 13.96 | $13.97 | 78800 |
| 2024-07-10 | 13.96 | $13.98 | 81749 |
| 2024-07-09 | 13.96 | $13.95 | 46821 |
| 2024-07-08 | 13.96 | $13.96 | 69600 |
| 2024-07-05 | 13.96 | $14.04 | 25600 |
| 2024-07-03 | 13.95 | $14.08 | 54844 |
| 2024-07-02 | 13.92 | $14.10 | 67228 |
| 2024-07-01 | 13.89 | $14.00 | 89700 |
| 2024-06-28 | 13.87 | $14.01 | 195239 |
| 2024-06-27 | 13.85 | $13.88 | 65137 |
| 2024-06-26 | 13.85 | $13.86 | 48125 |
| 2024-06-25 | 13.86 | $13.89 | 79400 |
| 2024-06-24 | 13.86 | $13.86 | 55802 |
| 2024-06-21 | 13.88 | $13.86 | 47300 |
| 2024-06-20 | 13.89 | $13.75 | 111541 |
| 2024-06-18 | 13.93 | $13.69 | 111200 |
| 2024-06-17 | 13.98 | $13.79 | 73532 |
| 2024-06-14 | 14.03 | $13.82 | 50700 |
| 2024-06-13 | 14.08 | $14.06 | 44338 |
| 2024-06-12 | 14.08 | $14.08 | 54600 |
| 2024-06-11 | 14.09 | $14.14 | 37400 |
| 2024-06-10 | 14.08 | $14.16 | 40500 |
| 2024-06-07 | 14.06 | $14.17 | 42000 |
| 2024-06-06 | 14.04 | $14.11 | 44100 |
| 2024-06-05 | 14.03 | $14.10 | 59008 |
| 2024-06-04 | 14.02 | $14.01 | 87221 |
| 2024-06-03 | 14.02 | $13.93 | 46700 |
| 2024-05-31 | 14.05 | $13.90 | 77307 |
| 2024-05-30 | 14.08 | $13.80 | 117700 |
| 2024-05-29 | 14.14 | $13.84 | 52027 |
| 2024-05-28 | 14.21 | $14.02 | 39400 |
| 2024-05-24 | 14.24 | $14.17 | 36200 |
| 2024-05-23 | 14.25 | $14.07 | 49900 |
| 2024-05-22 | 14.28 | $14.29 | 50737 |
| 2024-05-21 | 14.27 | $14.30 | 40000 |
| 2024-05-20 | 14.25 | $14.29 | 61200 |
| 2024-05-17 | 14.24 | $14.30 | 57900 |
| 2024-05-16 | 14.22 | $14.34 | 63000 |
| 2024-05-15 | 14.18 | $14.37 | 65704 |
| 2024-05-14 | 14.14 | $14.28 | 62313 |
| 2024-05-13 | 14.10 | $14.31 | 46309 |
| 2024-05-10 | 14.06 | $14.30 | 28500 |
| 2024-05-09 | 14.01 | $14.29 | 71000 |
| 2024-05-08 | 13.95 | $14.14 | 38000 |
| 2024-05-07 | 13.92 | $14.07 | 78100 |
| 2024-05-06 | 13.89 | $14.10 | 39413 |
| 2024-05-03 | 13.86 | $14.06 | 27921 |
| 2024-05-02 | 13.83 | $13.94 | 33500 |
| 2024-05-01 | 13.82 | $13.90 | 104600 |
| 2024-04-30 | 13.81 | $13.85 | 59700 |
| 2024-04-29 | 13.82 | $13.95 | 50300 |
| 2024-04-26 | 13.81 | $13.90 | 64600 |
| 2024-04-25 | 13.81 | $13.92 | 111000 |
| 2024-04-24 | 13.81 | $13.98 | 105116 |
| 2024-04-23 | 13.79 | $14.05 | 101628 |
| 2024-04-22 | 13.76 | $13.88 | 75700 |
| 2024-04-19 | 13.76 | $13.72 | 162230 |
| 2024-04-18 | 13.80 | $13.71 | 162900 |
| 2024-04-17 | 13.84 | $13.70 | 93400 |
| 2024-04-16 | 13.90 | $13.67 | 87247 |
| 2024-04-15 | 13.97 | $13.60 | 104000 |
| 2024-04-12 | 14.07 | $13.74 | 84100 |
| 2024-04-11 | 14.15 | $14.04 | 44728 |
| 2024-04-10 | 14.19 | $13.93 | 162111 |
| 2024-04-09 | 14.26 | $14.11 | 93437 |
| 2024-04-08 | 14.30 | $14.14 | 54300 |
| 2024-04-05 | 14.34 | $14.15 | 63700 |
| 2024-04-04 | 14.38 | $14.09 | 170700 |
| 2024-04-03 | 14.45 | $14.31 | 88206 |
| 2024-04-02 | 14.48 | $14.41 | 98600 |
| 2024-04-01 | 14.49 | $14.59 | 85400 |
| 2024-03-28 | 14.47 | $14.66 | 94730 |
| 2024-03-27 | 14.43 | $14.58 | 99100 |
| 2024-03-26 | 14.39 | $14.38 | 73219 |
| 2024-03-25 | 14.40 | $14.41 | 34949 |
| 2024-03-22 | 14.40 | $14.47 | 54900 |
| 2024-03-21 | 14.39 | $14.54 | 85212 |
| 2024-03-20 | 14.36 | $14.36 | 132000 |
| 2024-03-19 | 14.37 | $14.30 | 90800 |
| 2024-03-18 | 14.39 | $14.18 | 46000 |
| 2024-03-15 | 14.43 | $14.15 | 63000 |
| 2024-03-14 | 14.50 | $14.18 | 90700 |
| 2024-03-13 | 14.56 | $14.57 | 85512 |
| 2024-03-12 | 14.56 | $14.64 | 86200 |
| 2024-03-11 | 14.54 | $14.45 | 70646 |
| 2024-03-08 | 14.55 | $14.47 | 52016 |
| 2024-03-07 | 14.56 | $14.51 | 79238 |
| 2024-03-06 | 14.57 | $14.47 | 100000 |
| 2024-03-05 | 14.59 | $14.44 | 66200 |
| 2024-03-04 | 14.61 | $14.58 | 65900 |
| 2024-03-01 | 14.61 | $14.60 | 40387 |
| 2024-02-29 | 14.60 | $14.51 | 78300 |
| 2024-02-28 | 14.61 | $14.51 | 48140 |
| 2024-02-27 | 14.62 | $14.55 | 66214 |
| 2024-02-26 | 14.62 | $14.62 | 70647 |
| 2024-02-23 | 14.61 | $14.67 | 63300 |
| 2024-02-22 | 14.59 | $14.62 | 78242 |
| 2024-02-21 | 14.57 | $14.52 | 73700 |
| 2024-02-20 | 14.57 | $14.49 | 72500 |
| 2024-02-16 | 14.58 | $14.55 | 44700 |
| 2024-02-15 | 14.57 | $14.62 | 66200 |
| 2024-02-14 | 14.55 | $14.53 | 68443 |
| 2024-02-13 | 14.54 | $14.40 | 122119 |
| 2024-02-12 | 14.56 | $14.53 | 82134 |
| 2024-02-09 | 14.55 | $14.47 | 103400 |
| 2024-02-08 | 14.56 | $14.54 | 62600 |
| 2024-02-07 | 14.55 | $14.57 | 90933 |
| 2024-02-06 | 14.53 | $14.53 | 75328 |
| 2024-02-05 | 14.51 | $14.44 | 105800 |
| 2024-02-02 | 14.51 | $14.50 | 59300 |
| 2024-02-01 | 14.49 | $14.57 | 102700 |
| 2024-01-31 | 14.46 | $14.40 | 113900 |
| 2024-01-30 | 14.46 | $14.47 | 95206 |
| 2024-01-29 | 14.44 | $14.41 | 104800 |
| 2024-01-26 | 14.43 | $14.39 | 77623 |
| 2024-01-25 | 14.43 | $14.35 | 100927 |
| 2024-01-24 | 14.43 | $14.33 | 72400 |
| 2024-01-23 | 14.43 | $14.39 | 67900 |
| 2024-01-22 | 14.42 | $14.46 | 73200 |
| 2024-01-19 | 14.39 | $14.42 | 87402 |
| 2024-01-18 | 14.37 | $14.25 | 130337 |
| 2024-01-17 | 14.38 | $14.28 | 122900 |
| 2024-01-16 | 14.38 | $14.34 | 65100 |
| 2024-01-12 | 14.36 | $14.46 | 56000 |
| 2024-01-11 | 14.32 | $14.51 | 163120 |
| 2024-01-10 | 14.26 | $14.41 | 155100 |
| 2024-01-09 | 14.21 | $14.35 | 166112 |
| 2024-01-08 | 14.17 | $14.38 | 249237 |
| 2024-01-05 | 14.11 | $14.17 | 200600 |
| 2024-01-04 | 14.09 | $14.06 | 84200 |
| 2024-01-03 | 14.08 | $14.00 | 117700 |
| 2024-01-02 | 14.08 | $14.03 | 134645 |
| 2023-12-29 | 14.08 | $14.00 | 183438 |
| 2023-12-28 | 14.09 | $14.08 | 259712 |
| 2023-12-27 | 14.07 | $14.05 | 236441 |
| 2023-12-26 | 14.06 | $14.03 | 216300 |
| 2023-12-22 | 14.06 | $13.96 | 314400 |
| 2023-12-21 | 14.06 | $13.97 | 154903 |
| 2023-12-20 | 14.06 | $13.92 | 113200 |
| 2023-12-19 | 14.08 | $14.06 | 114000 |
| 2023-12-18 | 14.06 | $14.01 | 106400 |
| 2023-12-15 | 14.05 | $13.96 | 109828 |
| 2023-12-14 | 14.05 | $14.02 | 139210 |
| 2023-12-13 | 14.04 | $14.16 | 114900 |
| 2023-12-12 | 13.99 | $14.03 | 104125 |
| 2023-12-11 | 13.96 | $13.99 | 85622 |
| 2023-12-08 | 13.94 | $13.96 | 95000 |
| 2023-12-07 | 13.91 | $13.95 | 111034 |
| 2023-12-06 | 13.89 | $13.93 | 190700 |
| 2023-12-05 | 13.86 | $13.97 | 150100 |
| 2023-12-04 | 13.82 | $13.97 | 135422 |
| 2023-12-01 | 13.77 | $13.98 | 144700 |
| 2023-11-30 | 13.71 | $13.88 | 165800 |
| 2023-11-29 | 13.66 | $13.78 | 63300 |
| 2023-11-28 | 13.63 | $13.77 | 59723 |
| 2023-11-27 | 13.59 | $13.76 | 100700 |
| 2023-11-24 | 13.55 | $13.74 | 26900 |
| 2023-11-22 | 13.50 | $13.68 | 138800 |
| 2023-11-21 | 13.46 | $13.56 | 110500 |
| 2023-11-20 | 13.43 | $13.55 | 102530 |
| 2023-11-17 | 13.41 | $13.53 | 81500 |
| 2023-11-16 | 13.38 | $13.54 | 137200 |
| 2023-11-15 | 13.35 | $13.56 | 137900 |
| 2023-11-14 | 13.31 | $13.55 | 114410 |
| 2023-11-13 | 13.27 | $13.40 | 43000 |
| 2023-11-10 | 13.25 | $13.40 | 41413 |
| 2023-11-09 | 13.23 | $13.25 | 72000 |
| 2023-11-08 | 13.24 | $13.37 | 94845 |
| 2023-11-07 | 13.22 | $13.47 | 69400 |
| 2023-11-06 | 13.19 | $13.42 | 45128 |
| 2023-11-03 | 13.15 | $13.51 | 77804 |
| 2023-11-02 | 13.10 | $13.48 | 96400 |
| 2023-11-01 | 13.04 | $13.22 | 62900 |
| 2023-10-31 | 13.03 | $13.06 | 40700 |
| 2023-10-30 | 13.05 | $12.98 | 49100 |
| 2023-10-27 | 13.09 | $12.81 | 82100 |
| 2023-10-26 | 13.18 | $12.93 | 91800 |
| 2023-10-25 | 13.26 | $13.09 | 50000 |
| 2023-10-24 | 13.32 | $13.23 | 61700 |
| 2023-10-23 | 13.36 | $13.19 | 85837 |
| 2023-10-20 | 13.41 | $13.23 | 77601 |
| 2023-10-19 | 13.47 | $13.42 | 55726 |
| 2023-10-18 | 13.50 | $13.54 | 69514 |
| 2023-10-17 | 13.50 | $13.62 | 84446 |
| 2023-10-16 | 13.50 | $13.61 | 41634 |
| 2023-10-13 | 13.49 | $13.48 | 99800 |
| 2023-10-12 | 13.51 | $13.52 | 58924 |
| 2023-10-11 | 13.52 | $13.61 | 76500 |
| 2023-10-10 | 13.52 | $13.68 | 117517 |
| 2023-10-09 | 13.51 | $13.63 | 53712 |
| 2023-10-06 | 13.51 | $13.54 | 67400 |
| 2023-10-05 | 13.52 | $13.41 | 55500 |
| 2023-10-04 | 13.57 | $13.46 | 102445 |
| 2023-10-03 | 13.61 | $13.49 | 91104 |
| 2023-10-02 | 13.66 | $13.71 | 203912 |
| 2023-09-29 | 13.67 | $13.70 | 92406 |
| 2023-09-28 | 13.68 | $13.73 | 182700 |
| 2023-09-27 | 13.69 | $13.61 | 114100 |
| 2023-09-26 | 13.72 | $13.61 | 168944 |
| 2023-09-25 | 13.77 | $13.83 | 89709 |
| 2023-09-22 | 13.77 | $13.81 | 291504 |
| 2023-09-21 | 13.78 | $13.67 | 91800 |
| 2023-09-20 | 13.83 | $13.79 | 92000 |
| 2023-09-19 | 13.85 | $13.74 | 72000 |
| 2023-09-18 | 13.90 | $13.67 | 98024 |
| 2023-09-15 | 13.96 | $13.72 | 76500 |
| 2023-09-14 | 14.02 | $13.79 | 80633 |
| 2023-09-13 | 14.08 | $14.00 | 140700 |
| 2023-09-12 | 14.11 | $14.02 | 114500 |
| 2023-09-11 | 14.14 | $14.07 | 93600 |
| 2023-09-08 | 14.16 | $14.10 | 49800 |
| 2023-09-07 | 14.18 | $14.08 | 71637 |
| 2023-09-06 | 14.20 | $14.06 | 74700 |
| 2023-09-05 | 14.23 | $14.17 | 59000 |
| 2023-09-01 | 14.25 | $14.21 | 59012 |
| 2023-08-31 | 14.26 | $14.19 | 245124 |
| 2023-08-30 | 14.28 | $14.28 | 83000 |
| 2023-08-29 | 14.28 | $14.32 | 71007 |
| 2023-08-28 | 14.27 | $14.27 | 46400 |
| 2023-08-25 | 14.27 | $14.20 | 49524 |
| 2023-08-24 | 14.29 | $14.12 | 137000 |
| 2023-08-23 | 14.33 | $14.29 | 90900 |
| 2023-08-22 | 14.33 | $14.21 | 98535 |
| 2023-08-21 | 14.36 | $14.17 | 84600 |
| 2023-08-18 | 14.39 | $14.26 | 56236 |
| 2023-08-17 | 14.41 | $14.26 | 62400 |
| 2023-08-16 | 14.44 | $14.27 | 136300 |
| 2023-08-15 | 14.47 | $14.44 | 55030 |
| 2023-08-14 | 14.46 | $14.50 | 36548 |
| 2023-08-11 | 14.44 | $14.45 | 43900 |
| 2023-08-10 | 14.43 | $14.43 | 85700 |
| 2023-08-09 | 14.42 | $14.39 | 115300 |
| 2023-08-08 | 14.42 | $14.43 | 129200 |
| 2023-08-07 | 14.40 | $14.46 | 178517 |
| 2023-08-04 | 14.38 | $14.36 | 108200 |
| 2023-08-03 | 14.38 | $14.38 | 88400 |
| 2023-08-02 | 14.37 | $14.40 | 65348 |
| 2023-08-01 | 14.35 | $14.46 | 69600 |
| 2023-07-31 | 14.32 | $14.43 | 79832 |
| 2023-07-28 | 14.29 | $14.43 | 67115 |
| 2023-07-27 | 14.25 | $14.35 | 182300 |
| 2023-07-26 | 14.22 | $14.35 | 83825 |
| 2023-07-25 | 14.19 | $14.33 | 47219 |
| 2023-07-24 | 14.16 | $14.31 | 123816 |
| 2023-07-21 | 14.12 | $14.25 | 78700 |
| 2023-07-20 | 14.10 | $14.21 | 101500 |
| 2023-07-19 | 14.07 | $14.26 | 100314 |
| 2023-07-18 | 14.04 | $14.20 | 70900 |
| 2023-07-17 | 14.01 | $14.14 | 58328 |
| 2023-07-14 | 13.99 | $14.09 | 75100 |
| 2023-07-13 | 13.98 | $14.08 | 229300 |
| 2023-07-12 | 13.96 | $14.17 | 87800 |
| 2023-07-11 | 13.93 | $14.15 | 79500 |
| 2023-07-10 | 13.90 | $13.94 | 63228 |
| 2023-07-07 | 13.91 | $13.85 | 156246 |
| 2023-07-06 | 13.93 | $13.95 | 68136 |
| 2023-07-05 | 13.95 | $14.13 | 77837 |
| 2023-07-03 | 13.92 | $14.14 | 107723 |
| 2023-06-30 | 13.89 | $14.11 | 278732 |
| 2023-06-29 | 13.87 | $13.99 | 131500 |
| 2023-06-28 | 13.86 | $13.86 | 125500 |
| 2023-06-27 | 13.89 | $13.89 | 88105 |
| 2023-06-26 | 13.91 | $13.76 | 160300 |
| 2023-06-23 | 13.97 | $13.80 | 98800 |
| 2023-06-22 | 14.02 | $13.93 | 88400 |
| 2023-06-21 | 14.06 | $13.87 | 92200 |
| 2023-06-20 | 14.12 | $13.88 | 141800 |
| 2023-06-16 | 14.19 | $14.03 | 155300 |
| 2023-06-15 | 14.24 | $14.08 | 209800 |
| 2023-06-14 | 14.28 | $14.03 | 193400 |
| 2023-06-13 | 14.35 | $14.46 | 168700 |
| 2023-06-12 | 14.33 | $14.43 | 175817 |
| 2023-06-09 | 14.32 | $14.43 | 114300 |
| 2023-06-08 | 14.31 | $14.43 | 170801 |
| 2023-06-07 | 14.29 | $14.42 | 102144 |
| 2023-06-06 | 14.28 | $14.44 | 86100 |
| 2023-06-05 | 14.26 | $14.39 | 100020 |
| 2023-06-02 | 14.25 | $14.41 | 130100 |
| 2023-06-01 | 14.23 | $14.24 | 115129 |
| 2023-05-31 | 14.25 | $14.15 | 112400 |
| 2023-05-30 | 14.29 | $14.19 | 86027 |
| 2023-05-26 | 14.32 | $14.26 | 105816 |
| 2023-05-25 | 14.35 | $14.20 | 73848 |
| 2023-05-24 | 14.40 | $14.26 | 76200 |
| 2023-05-23 | 14.45 | $14.34 | 80529 |
| 2023-05-22 | 14.48 | $14.41 | 48800 |
| 2023-05-19 | 14.51 | $14.50 | 64800 |
| 2023-05-18 | 14.53 | $14.66 | 165542 |
| 2023-05-17 | 14.51 | $14.49 | 49724 |
| 2023-05-16 | 14.53 | $14.35 | 55800 |
| 2023-05-15 | 14.57 | $14.41 | 69600 |
| 2023-05-12 | 14.62 | $14.37 | 204412 |
| 2023-05-11 | 14.68 | $14.46 | 98336 |
| 2023-05-10 | 14.73 | $14.56 | 124635 |
| 2023-05-09 | 14.77 | $14.66 | 109419 |
| 2023-05-08 | 14.80 | $14.73 | 46802 |
| 2023-05-05 | 14.81 | $14.77 | 74900 |
| 2023-05-04 | 14.82 | $14.65 | 65900 |
| 2023-05-03 | 14.86 | $14.76 | 80403 |
| 2023-05-02 | 14.87 | $14.77 | 54800 |
| 2023-05-01 | 14.89 | $14.94 | 54337 |
| 2023-04-28 | 14.88 | $14.94 | 41946 |
| 2023-04-27 | 14.86 | $14.93 | 49400 |
| 2023-04-26 | 14.84 | $14.71 | 28500 |
| 2023-04-25 | 14.86 | $14.73 | 38310 |
| 2023-04-24 | 14.89 | $14.87 | 41500 |
| 2023-04-21 | 14.89 | $14.82 | 34702 |
| 2023-04-20 | 14.89 | $14.84 | 72600 |
| 2023-04-19 | 14.90 | $15.02 | 45626 |
| 2023-04-18 | 14.86 | $15.05 | 55800 |
| 2023-04-17 | 14.82 | $15.01 | 40140 |
| 2023-04-14 | 14.78 | $14.99 | 44438 |
| 2023-04-13 | 14.73 | $15.10 | 31800 |
| 2023-04-12 | 14.65 | $14.95 | 37943 |
| 2023-04-11 | 14.59 | $14.98 | 73610 |
| 2023-04-10 | 14.52 | $14.90 | 141209 |
| 2023-04-06 | 14.45 | $14.80 | 72900 |
| 2023-04-05 | 14.39 | $14.62 | 72400 |
| 2023-04-04 | 14.37 | $14.65 | 73100 |
| 2023-04-03 | 14.33 | $14.74 | 109300 |
| 2023-03-31 | 14.27 | $14.68 | 245428 |
| 2023-03-30 | 14.21 | $14.47 | 105700 |
| 2023-03-29 | 14.19 | $14.36 | 124930 |
| 2023-03-28 | 14.19 | $14.27 | 54700 |
| 2023-03-27 | 14.22 | $14.37 | 66300 |
| 2023-03-24 | 14.23 | $14.29 | 112300 |
| 2023-03-23 | 14.26 | $14.28 | 51700 |
| 2023-03-22 | 14.29 | $14.20 | 74728 |
| 2023-03-21 | 14.36 | $14.40 | 62900 |
| 2023-03-20 | 14.39 | $14.28 | 47300 |
| 2023-03-17 | 14.46 | $14.15 | 43300 |
| 2023-03-16 | 14.56 | $14.32 | 75201 |
| 2023-03-15 | 14.65 | $14.26 | 76400 |
| 2023-03-14 | 14.77 | $14.40 | 68100 |
| 2023-03-13 | 14.88 | $14.51 | 48141 |
| 2023-03-10 | 14.98 | $14.61 | 60830 |
| 2023-03-09 | 15.09 | $14.74 | 89600 |
| 2023-03-08 | 15.18 | $15.04 | 96900 |
| 2023-03-07 | 15.22 | $15.04 | 183900 |
| 2023-03-06 | 15.27 | $15.34 | 75536 |
| 2023-03-03 | 15.27 | $15.37 | 68900 |
| 2023-03-02 | 15.26 | $15.21 | 163633 |
| 2023-03-01 | 15.28 | $15.12 | 76535 |
| 2023-02-28 | 15.33 | $15.15 | 98600 |
| 2023-02-27 | 15.38 | $15.25 | 39805 |
| 2023-02-24 | 15.42 | $15.19 | 67900 |
| 2023-02-23 | 15.47 | $15.34 | 41606 |
| 2023-02-22 | 15.51 | $15.30 | 66200 |
| 2023-02-21 | 15.55 | $15.36 | 46700 |
| 2023-02-17 | 15.59 | $15.66 | 46302 |
| 2023-02-16 | 15.58 | $15.50 | 84600 |
| 2023-02-15 | 15.60 | $15.68 | 33200 |
| 2023-02-14 | 15.58 | $15.62 | 72400 |
| 2023-02-13 | 15.57 | $15.73 | 80503 |
| 2023-02-10 | 15.53 | $15.54 | 50722 |
| 2023-02-09 | 15.53 | $15.47 | 93500 |
| 2023-02-08 | 15.55 | $15.47 | 35300 |
| 2023-02-07 | 15.57 | $15.61 | 71743 |
| 2023-02-06 | 15.56 | $15.44 | 53100 |
| 2023-02-03 | 15.59 | $15.48 | 60300 |
| 2023-02-02 | 15.61 | $15.64 | 75600 |
| 2023-02-01 | 15.60 | $15.67 | 74828 |
| 2023-01-31 | 15.58 | $15.69 | 71700 |
| 2023-01-30 | 15.56 | $15.52 | 46911 |
| 2023-01-27 | 15.57 | $15.55 | 72300 |
| 2023-01-26 | 15.58 | $15.60 | 80927 |
| 2023-01-25 | 15.57 | $15.52 | 58105 |
| 2023-01-24 | 15.58 | $15.55 | 59900 |
| 2023-01-23 | 15.59 | $15.60 | 47000 |
| 2023-01-20 | 15.58 | $15.55 | 47300 |
| 2023-01-19 | 15.59 | $15.40 | 34226 |
| 2023-01-18 | 15.63 | $15.48 | 49813 |
| 2023-01-17 | 15.66 | $15.75 | 49900 |
| 2023-01-13 | 15.64 | $15.85 | 34223 |
| 2023-01-12 | 15.59 | $15.80 | 45500 |
| 2023-01-11 | 15.54 | $15.78 | 43042 |
| 2023-01-10 | 15.49 | $15.68 | 43446 |
| 2023-01-09 | 15.46 | $15.51 | 63600 |
| 2023-01-06 | 15.45 | $15.58 | 65322 |
| 2023-01-05 | 15.43 | $15.33 | 63200 |
| 2023-01-04 | 15.46 | $15.44 | 51519 |
| 2023-01-03 | 15.47 | $15.42 | 79100 |
| 2022-12-30 | 15.49 | $15.51 | 288147 |
| 2022-12-29 | 15.49 | $15.65 | 90000 |
| 2022-12-28 | 15.47 | $15.32 | 156100 |
| 2022-12-27 | 15.51 | $15.23 | 136239 |
| 2022-12-23 | 15.57 | $15.32 | 85301 |
| 2022-12-22 | 15.63 | $15.17 | 101130 |
| 2022-12-21 | 15.72 | $15.31 | 97000 |
| 2022-12-20 | 15.80 | $15.29 | 120600 |
| 2022-12-19 | 15.90 | $15.37 | 60800 |
| 2022-12-16 | 16.00 | $15.49 | 73300 |
| 2022-12-15 | 16.09 | $15.58 | 81900 |
| 2022-12-14 | 16.17 | $15.88 | 59300 |
| 2022-12-13 | 16.19 | $16.16 | 110504 |
| 2022-12-12 | 16.17 | $16.10 | 233909 |
| 2022-12-09 | 16.14 | $15.92 | 60438 |
| 2022-12-08 | 16.15 | $16.06 | 54306 |
| 2022-12-07 | 16.14 | $15.94 | 72639 |
| 2022-12-06 | 16.14 | $15.83 | 72231 |
| 2022-12-05 | 16.16 | $16.02 | 81703 |
| 2022-12-02 | 16.14 | $16.14 | 77400 |
| 2022-12-01 | 16.10 | $16.14 | 70023 |
| 2022-11-30 | 16.04 | $16.08 | 74400 |
| 2022-11-29 | 15.99 | $15.95 | 52600 |
| 2022-11-28 | 15.95 | $15.85 | 82525 |
| 2022-11-25 | 15.92 | $15.99 | 36836 |
| 2022-11-23 | 15.86 | $16.00 | 74336 |
| 2022-11-22 | 15.79 | $15.90 | 85508 |
| 2022-11-21 | 15.72 | $15.74 | 52301 |
| 2022-11-18 | 15.67 | $15.78 | 76606 |
| 2022-11-17 | 15.60 | $15.70 | 95830 |
| 2022-11-16 | 15.54 | $15.61 | 92315 |
| 2022-11-15 | 15.48 | $15.63 | 109100 |
| 2022-11-14 | 15.41 | $15.52 | 50000 |
| 2022-11-11 | 15.35 | $15.68 | 66038 |
| 2022-11-10 | 15.24 | $15.89 | 95627 |
| 2022-11-09 | 15.07 | $15.21 | 60800 |
| 2022-11-08 | 15.01 | $15.41 | 84315 |
| 2022-11-07 | 14.90 | $15.21 | 68036 |
| 2022-11-04 | 14.81 | $15.06 | 70934 |
| 2022-11-03 | 14.74 | $14.92 | 48600 |
| 2022-11-02 | 14.69 | $14.89 | 87125 |
| 2022-11-01 | 14.64 | $15.09 | 63109 |
| 2022-10-31 | 14.53 | $15.00 | 108000 |
| 2022-10-28 | 14.43 | $15.00 | 84200 |
| 2022-10-27 | 14.31 | $14.75 | 190032 |
| 2022-10-26 | 14.22 | $14.73 | 115614 |
| 2022-10-25 | 14.12 | $14.72 | 116400 |
| 2022-10-24 | 14.01 | $14.54 | 85729 |
| 2022-10-21 | 13.93 | $14.38 | 114822 |
| 2022-10-20 | 13.86 | $14.14 | 104411 |
| 2022-10-19 | 13.84 | $14.23 | 79142 |
| 2022-10-18 | 13.79 | $14.33 | 84800 |
| 2022-10-17 | 13.72 | $14.15 | 82600 |
| 2022-10-14 | 13.68 | $13.92 | 115000 |
| 2022-10-13 | 13.68 | $14.14 | 96038 |
| 2022-10-12 | 13.63 | $13.89 | 147800 |
| 2022-10-11 | 13.64 | $13.73 | 168221 |
| 2022-10-10 | 13.68 | $13.67 | 129400 |
| 2022-10-07 | 13.75 | $13.72 | 100600 |
| 2022-10-06 | 13.82 | $14.02 | 90600 |
| 2022-10-05 | 13.84 | $14.24 | 104726 |
| 2022-10-04 | 13.83 | $14.34 | 101239 |
| 2022-10-03 | 13.79 | $13.94 | 123300 |
| 2022-09-30 | 13.83 | $13.49 | 133209 |
| 2022-09-29 | 13.98 | $13.55 | 165400 |
| 2022-09-28 | 14.15 | $13.87 | 104100 |
| 2022-09-27 | 14.27 | $13.54 | 85547 |
| 2022-09-26 | 14.49 | $13.71 | 90837 |
| 2022-09-23 | 14.72 | $14.00 | 70913 |
| 2022-09-22 | 14.92 | $14.32 | 88000 |
| 2022-09-21 | 15.08 | $14.54 | 80148 |
| 2022-09-20 | 15.23 | $14.71 | 51100 |
| 2022-09-19 | 15.37 | $14.92 | 41238 |
| 2022-09-16 | 15.49 | $15.04 | 57833 |
| 2022-09-15 | 15.60 | $15.18 | 62641 |
| 2022-09-14 | 15.70 | $15.33 | 48700 |
| 2022-09-13 | 15.79 | $15.72 | 105100 |
| 2022-09-12 | 15.81 | $16.15 | 31947 |
| 2022-09-09 | 15.74 | $15.97 | 52800 |
| 2022-09-08 | 15.70 | $15.71 | 47500 |
| 2022-09-07 | 15.71 | $15.55 | 34622 |
| 2022-09-06 | 15.75 | $15.39 | 32019 |
| 2022-09-02 | 15.83 | $15.51 | 43900 |
| 2022-09-01 | 15.90 | $15.60 | 47245 |
| 2022-08-31 | 15.97 | $15.63 | 58600 |
| 2022-08-30 | 16.03 | $15.63 | 61114 |
| 2022-08-29 | 16.11 | $15.81 | 39000 |
| 2022-08-26 | 16.16 | $15.83 | 58233 |
| 2022-08-25 | 16.22 | $16.19 | 83746 |
| 2022-08-24 | 16.21 | $16.04 | 45921 |
| 2022-08-23 | 16.23 | $16.02 | 44900 |
| 2022-08-22 | 16.25 | $15.99 | 59400 |
| 2022-08-19 | 16.28 | $16.16 | 42183 |
| 2022-08-18 | 16.28 | $16.33 | 51000 |
| 2022-08-17 | 16.24 | $16.21 | 46314 |
| 2022-08-16 | 16.22 | $16.29 | 68200 |
| 2022-08-15 | 16.18 | $16.42 | 65736 |
| 2022-08-12 | 16.11 | $16.44 | 47146 |
| 2022-08-11 | 16.01 | $16.27 | 110900 |
| 2022-08-10 | 15.94 | $16.20 | 42900 |
| 2022-08-09 | 15.87 | $15.91 | 59334 |
| 2022-08-08 | 15.84 | $15.89 | 35839 |
| 2022-08-05 | 15.82 | $15.79 | 52700 |
| 2022-08-04 | 15.81 | $15.81 | 69448 |
| 2022-08-03 | 15.80 | $15.89 | 70500 |
| 2022-08-02 | 15.77 | $15.73 | 65700 |
| 2022-08-01 | 15.76 | $15.85 | 91708 |
| 2022-07-29 | 15.73 | $15.95 | 130300 |
| 2022-07-28 | 15.68 | $15.82 | 61927 |
| 2022-07-27 | 15.64 | $15.79 | 41525 |
| 2022-07-26 | 15.60 | $15.53 | 55000 |
| 2022-07-25 | 15.61 | $15.82 | 46322 |
| 2022-07-22 | 15.55 | $15.70 | 59632 |
| 2022-07-21 | 15.52 | $15.69 | 46938 |
| 2022-07-20 | 15.48 | $15.65 | 177500 |
| 2022-07-19 | 15.44 | $15.89 | 59000 |
| 2022-07-18 | 15.35 | $15.71 | 41606 |
| 2022-07-15 | 15.28 | $15.65 | 45200 |
| 2022-07-14 | 15.21 | $15.37 | 65008 |
| 2022-07-13 | 15.19 | $15.31 | 89800 |
| 2022-07-12 | 15.18 | $15.28 | 77500 |
| 2022-07-11 | 15.18 | $15.29 | 44715 |
| 2022-07-08 | 15.17 | $15.40 | 41400 |
| 2022-07-07 | 15.14 | $15.44 | 123245 |
| 2022-07-06 | 15.10 | $15.33 | 91200 |
| 2022-07-05 | 15.08 | $15.30 | 99325 |
| 2022-07-01 | 15.06 | $15.45 | 200400 |
| 2022-06-30 | 15.01 | $15.28 | 339222 |
| 2022-06-29 | 14.99 | $15.27 | 124842 |
| 2022-06-28 | 14.97 | $14.91 | 167600 |
| 2022-06-27 | 15.02 | $14.98 | 109400 |
| 2022-06-24 | 15.07 | $15.13 | 47119 |
| 2022-06-23 | 15.09 | $14.86 | 87329 |
| 2022-06-22 | 15.18 | $14.81 | 97622 |
| 2022-06-21 | 15.30 | $14.86 | 88300 |
| 2022-06-17 | 15.42 | $14.72 | 67800 |
| 2022-06-16 | 15.60 | $14.96 | 77700 |
| 2022-06-15 | 15.76 | $15.42 | 52545 |
| 2022-06-14 | 15.84 | $15.21 | 101002 |
| 2022-06-13 | 15.99 | $15.50 | 104100 |
| 2022-06-10 | 16.09 | $16.00 | 207149 |
| 2022-06-09 | 16.11 | $16.10 | 58400 |
| 2022-06-08 | 16.11 | $16.28 | 61500 |
| 2022-06-07 | 16.07 | $16.34 | 25200 |
| 2022-06-06 | 16.01 | $16.26 | 42035 |
| 2022-06-03 | 15.96 | $16.22 | 39129 |
| 2022-06-02 | 15.91 | $16.39 | 44000 |
| 2022-06-01 | 15.81 | $16.26 | 101016 |
| 2022-05-31 | 15.73 | $16.19 | 41149 |
| 2022-05-27 | 15.65 | $16.30 | 39900 |
| 2022-05-26 | 15.54 | $16.06 | 115306 |
| 2022-05-25 | 15.46 | $15.71 | 102746 |
| 2022-05-24 | 15.44 | $15.52 | 50343 |
| 2022-05-23 | 15.46 | $15.44 | 58139 |
| 2022-05-20 | 15.51 | $15.37 | 78842 |
| 2022-05-19 | 15.58 | $15.38 | 56700 |
| 2022-05-18 | 15.65 | $15.58 | 79149 |
| 2022-05-17 | 15.70 | $15.90 | 47731 |
| 2022-05-16 | 15.70 | $15.61 | 96923 |
| 2022-05-13 | 15.75 | $15.70 | 57300 |
| 2022-05-12 | 15.80 | $15.31 | 125200 |
| 2022-05-11 | 15.94 | $15.51 | 94539 |
| 2022-05-10 | 16.06 | $15.62 | 137100 |
| 2022-05-09 | 16.17 | $15.50 | 90021 |
| 2022-05-06 | 16.33 | $16.06 | 120148 |
| 2022-05-05 | 16.40 | $16.17 | 67113 |
| 2022-05-04 | 16.46 | $16.55 | 87631 |
| 2022-05-03 | 16.45 | $16.27 | 69716 |
| 2022-05-02 | 16.50 | $16.13 | 74000 |
| 2022-04-29 | 16.58 | $16.15 | 43506 |
| 2022-04-28 | 16.67 | $16.62 | 78400 |
| 2022-04-27 | 16.68 | $16.34 | 40300 |
| 2022-04-26 | 16.75 | $16.33 | 65900 |
| 2022-04-25 | 16.83 | $16.77 | 74608 |
| 2022-04-22 | 16.83 | $16.61 | 66942 |
| 2022-04-21 | 16.87 | $16.85 | 69500 |
| 2022-04-20 | 16.85 | $16.91 | 84600 |
| 2022-04-19 | 16.83 | $16.93 | 48600 |
| 2022-04-18 | 16.79 | $16.77 | 52510 |
| 2022-04-14 | 16.78 | $16.87 | 44227 |
| 2022-04-13 | 16.75 | $16.85 | 63400 |
| 2022-04-12 | 16.72 | $16.81 | 54737 |
| 2022-04-11 | 16.69 | $16.66 | 67900 |
| 2022-04-08 | 16.68 | $16.79 | 69018 |
| 2022-04-07 | 16.65 | $16.74 | 70700 |
| 2022-04-06 | 16.62 | $16.58 | 56100 |
| 2022-04-05 | 16.62 | $16.76 | 62400 |
| 2022-04-04 | 16.58 | $16.90 | 113000 |
| 2022-04-01 | 16.50 | $16.77 | 121700 |
| 2022-03-31 | 16.44 | $16.61 | 103000 |
| 2022-03-30 | 16.40 | $16.59 | 79700 |
| 2022-03-29 | 16.36 | $16.59 | 51800 |
| 2022-03-28 | 16.32 | $16.52 | 40300 |
| 2022-03-25 | 16.28 | $16.47 | 71600 |
| 2022-03-24 | 16.25 | $16.53 | 48900 |
| 2022-03-23 | 16.20 | $16.37 | 42600 |
| 2022-03-22 | 16.18 | $16.51 | 49210 |
| 2022-03-21 | 16.12 | $16.47 | 52741 |
| 2022-03-18 | 16.07 | $16.55 | 29100 |
| 2022-03-17 | 15.99 | $16.41 | 46600 |
| 2022-03-16 | 15.93 | $16.23 | 58833 |
| 2022-03-15 | 15.90 | $15.95 | 43100 |
| 2022-03-14 | 15.92 | $15.55 | 83900 |
| 2022-03-11 | 16.04 | $16.04 | 64916 |
| 2022-03-10 | 16.07 | $16.07 | 52900 |
| 2022-03-09 | 16.10 | $16.15 | 175248 |
| 2022-03-08 | 16.12 | $16.08 | 112800 |
| 2022-03-07 | 16.16 | $15.98 | 58100 |
| 2022-03-04 | 16.24 | $16.29 | 68800 |
| 2022-03-03 | 16.25 | $16.37 | 38337 |
| 2022-03-02 | 16.26 | $16.50 | 79000 |
| 2022-03-01 | 16.24 | $16.23 | 62831 |
| 2022-02-28 | 16.28 | $16.37 | 47600 |
| 2022-02-25 | 16.30 | $16.37 | 79941 |
| 2022-02-24 | 16.32 | $16.07 | 120600 |
| 2022-02-23 | 16.40 | $15.86 | 66200 |
| 2022-02-22 | 16.55 | $16.18 | 74604 |
| 2022-02-18 | 16.66 | $16.49 | 33600 |
| 2022-02-17 | 16.72 | $16.53 | 38036 |
| 2022-02-16 | 16.78 | $16.81 | 69212 |
| 2022-02-15 | 16.79 | $16.80 | 44243 |
| 2022-02-14 | 16.81 | $16.55 | 68700 |
| 2022-02-11 | 16.88 | $16.81 | 46400 |
| 2022-02-10 | 16.92 | $17.08 | 67500 |
| 2022-02-09 | 16.90 | $17.25 | 75100 |
| 2022-02-08 | 16.84 | $17.13 | 57600 |
| 2022-02-07 | 16.80 | $16.87 | 52300 |
| 2022-02-04 | 16.82 | $16.84 | 70300 |
| 2022-02-03 | 16.84 | $16.84 | 68800 |
| 2022-02-02 | 16.86 | $17.10 | 67500 |
| 2022-02-01 | 16.84 | $17.02 | 60700 |
| 2022-01-31 | 16.83 | $16.97 | 84005 |
| 2022-01-28 | 16.83 | $16.69 | 83301 |
| 2022-01-27 | 16.89 | $16.42 | 97300 |
| 2022-01-26 | 17.02 | $16.43 | 76200 |
| 2022-01-25 | 17.17 | $16.35 | 147300 |
| 2022-01-24 | 17.37 | $16.40 | 314547 |
| 2022-01-21 | 17.58 | $16.81 | 186457 |
| 2022-01-20 | 17.74 | $17.42 | 48005 |
| 2022-01-19 | 17.80 | $17.60 | 60500 |
| 2022-01-18 | 17.83 | $17.67 | 96836 |
| 2022-01-14 | 17.85 | $17.83 | 76916 |
| 2022-01-13 | 17.83 | $17.80 | 54400 |
| 2022-01-12 | 17.82 | $17.95 | 71825 |
| 2022-01-11 | 17.78 | $17.91 | 62800 |
| 2022-01-10 | 17.73 | $17.80 | 53300 |
| 2022-01-07 | 17.71 | $17.82 | 62900 |
| 2022-01-06 | 17.67 | $17.81 | 71200 |
| 2022-01-05 | 17.63 | $17.69 | 83300 |
| 2022-01-04 | 17.60 | $17.84 | 52700 |
| 2022-01-03 | 17.54 | $17.74 | 94940 |
| 2021-12-31 | 17.49 | $17.77 | 116502 |
| 2021-12-30 | 17.43 | $17.86 | 66800 |
| 2021-12-29 | 17.33 | $17.72 | 88200 |
| 2021-12-28 | 17.26 | $17.39 | 49800 |
| 2021-12-27 | 17.23 | $17.40 | 89545 |
| 2021-12-23 | 17.21 | $17.29 | 127528 |
| 2021-12-22 | 17.20 | $17.30 | 68600 |
| 2021-12-21 | 17.19 | $17.37 | 64300 |
| 2021-12-20 | 17.17 | $16.96 | 90300 |
| 2021-12-17 | 17.22 | $17.28 | 76300 |
| 2021-12-16 | 17.22 | $17.23 | 56900 |
| 2021-12-15 | 17.23 | $17.26 | 199500 |
| 2021-12-14 | 17.24 | $17.05 | 48500 |
| 2021-12-13 | 17.30 | $17.30 | 123828 |
| 2021-12-10 | 17.31 | $17.36 | 196500 |
| 2021-12-09 | 17.31 | $17.39 | 117439 |
| 2021-12-08 | 17.30 | $17.40 | 101200 |
| 2021-12-07 | 17.29 | $17.34 | 240013 |
| 2021-12-06 | 17.29 | $17.16 | 139047 |
| 2021-12-03 | 17.34 | $17.03 | 84495 |
| 2021-12-02 | 17.41 | $17.09 | 121029 |
| 2021-12-01 | 17.49 | $17.07 | 105800 |
| 2021-11-30 | 17.59 | $17.18 | 85200 |
| 2021-11-29 | 17.67 | $17.39 | 48400 |
| 2021-11-26 | 17.73 | $17.31 | 85907 |
| 2021-11-24 | 17.81 | $17.64 | 55441 |
| 2021-11-23 | 17.83 | $17.69 | 127700 |
| 2021-11-22 | 17.85 | $17.70 | 89819 |
| 2021-11-19 | 17.87 | $17.66 | 28100 |
| 2021-11-18 | 17.90 | $17.82 | 40900 |
| 2021-11-17 | 17.89 | $17.83 | 38300 |
| 2021-11-16 | 17.89 | $17.95 | 41013 |
| 2021-11-15 | 17.85 | $17.85 | 53300 |
| 2021-11-12 | 17.83 | $17.86 | 39300 |
| 2021-11-11 | 17.81 | $17.76 | 52200 |
| 2021-11-10 | 17.80 | $17.76 | 86700 |
| 2021-11-09 | 17.79 | $17.81 | 70100 |
| 2021-11-08 | 17.76 | $17.82 | 55805 |
| 2021-11-05 | 17.73 | $17.78 | 67500 |
| 2021-11-04 | 17.70 | $17.65 | 37822 |
| 2021-11-03 | 17.69 | $17.71 | 41200 |
| 2021-11-02 | 17.67 | $17.68 | 71900 |
| 2021-11-01 | 17.65 | $17.67 | 129828 |
| 2021-10-29 | 17.63 | $17.70 | 47335 |
| 2021-10-28 | 17.59 | $17.67 | 69228 |
| 2021-10-27 | 17.56 | $17.63 | 72200 |
| 2021-10-26 | 17.53 | $17.77 | 86500 |
| 2021-10-25 | 17.46 | $17.70 | 79300 |
| 2021-10-22 | 17.40 | $17.53 | 47630 |
| 2021-10-21 | 17.36 | $17.45 | 75400 |
| 2021-10-20 | 17.33 | $17.59 | 63348 |
| 2021-10-19 | 17.26 | $17.54 | 46949 |
| 2021-10-18 | 17.20 | $17.50 | 52629 |
| 2021-10-15 | 17.13 | $17.46 | 57400 |
| 2021-10-14 | 17.06 | $17.30 | 46700 |
| 2021-10-13 | 17.02 | $17.12 | 35633 |
| 2021-10-12 | 17.01 | $17.08 | 124727 |
| 2021-10-11 | 17.00 | $17.22 | 80400 |
| 2021-10-08 | 16.96 | $17.29 | 123641 |
| 2021-10-07 | 16.90 | $17.17 | 68900 |
| 2021-10-06 | 16.86 | $16.99 | 68400 |
| 2021-10-05 | 16.85 | $16.96 | 66100 |
| 2021-10-04 | 16.85 | $16.79 | 57020 |
| 2021-10-01 | 16.88 | $16.88 | 126709 |
| 2021-09-30 | 16.90 | $16.75 | 124903 |
| 2021-09-29 | 16.96 | $16.84 | 136611 |
| 2021-09-28 | 17.00 | $16.87 | 73400 |
| 2021-09-27 | 17.04 | $17.10 | 48408 |
| 2021-09-24 | 17.05 | $17.10 | 46400 |
| 2021-09-23 | 17.05 | $16.94 | 124000 |
| 2021-09-22 | 17.09 | $16.96 | 66400 |
| 2021-09-21 | 17.14 | $16.84 | 79422 |
| 2021-09-20 | 17.21 | $16.82 | 136800 |
| 2021-09-17 | 17.30 | $17.00 | 74500 |
| 2021-09-16 | 17.37 | $17.10 | 47500 |
| 2021-09-15 | 17.44 | $17.16 | 110532 |
| 2021-09-14 | 17.49 | $17.08 | 63237 |
| 2021-09-13 | 17.58 | $17.50 | 60300 |
| 2021-09-10 | 17.59 | $17.49 | 63900 |
| 2021-09-09 | 17.60 | $17.48 | 93000 |
| 2021-09-08 | 17.61 | $17.53 | 39823 |
| 2021-09-07 | 17.62 | $17.56 | 81900 |
| 2021-09-03 | 17.62 | $17.67 | 38400 |
| 2021-09-02 | 17.60 | $17.58 | 33632 |
| 2021-09-01 | 17.59 | $17.56 | 73500 |
| 2021-08-31 | 17.59 | $17.53 | 44200 |
| 2021-08-30 | 17.59 | $17.55 | 49123 |
| 2021-08-27 | 17.58 | $17.60 | 46814 |
| 2021-08-26 | 17.56 | $17.48 | 50600 |
| 2021-08-25 | 17.57 | $17.56 | 55508 |
| 2021-08-24 | 17.56 | $17.53 | 89218 |
| 2021-08-23 | 17.55 | $17.60 | 68500 |
| 2021-08-20 | 17.52 | $17.44 | 45803 |
| 2021-08-19 | 17.52 | $17.42 | 80400 |
| 2021-08-18 | 17.53 | $17.47 | 234300 |
| 2021-08-17 | 17.53 | $17.41 | 98709 |
| 2021-08-16 | 17.54 | $17.56 | 109677 |
| 2021-08-13 | 17.51 | $17.62 | 57500 |
| 2021-08-12 | 17.47 | $17.71 | 72200 |
| 2021-08-11 | 17.41 | $17.69 | 118142 |
| 2021-08-10 | 17.33 | $17.52 | 112700 |
| 2021-08-09 | 17.28 | $17.47 | 84300 |
| 2021-08-06 | 17.23 | $17.38 | 90900 |
| 2021-08-05 | 17.19 | $17.29 | 106368 |
| 2021-08-04 | 17.17 | $17.22 | 187800 |
| 2021-08-03 | 17.15 | $17.19 | 35701 |
| 2021-08-02 | 17.14 | $17.19 | 41616 |
| 2021-07-30 | 17.13 | $17.15 | 51139 |
| 2021-07-29 | 17.12 | $17.22 | 130805 |
| 2021-07-28 | 17.10 | $17.18 | 58400 |
| 2021-07-27 | 17.08 | $17.11 | 45327 |
| 2021-07-26 | 17.08 | $17.16 | 40200 |
| 2021-07-23 | 17.06 | $17.20 | 30944 |
| 2021-07-22 | 17.03 | $17.11 | 38700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.02
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.96
Average
15.09
Maximum
17.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 14.02 | $14.10 | 127247 |
| 2026-03-26 | 14.08 | $14.23 | 81010 |
| 2026-03-25 | 14.11 | $14.41 | 130500 |
| 2026-03-24 | 14.10 | $14.20 | 64418 |
| 2026-03-23 | 14.15 | $14.14 | 51644 |
| 2026-03-20 | 14.25 | $14.03 | 115629 |
| 2026-03-19 | 14.41 | $14.30 | 72826 |
| 2026-03-18 | 14.52 | $14.44 | 51726 |
| 2026-03-17 | 14.62 | $14.61 | 57924 |
| 2026-03-16 | 14.69 | $14.53 | 61930 |
| 2026-03-13 | 14.81 | $14.49 | 64936 |
| 2026-03-12 | 14.97 | $14.91 | 84808 |
| 2026-03-11 | 15.03 | $15.06 | 101719 |
| 2026-03-10 | 15.07 | $15.06 | 77500 |
| 2026-03-09 | 15.11 | $15.01 | 117427 |
| 2026-03-06 | 15.18 | $15.06 | 177210 |
| 2026-03-05 | 15.25 | $15.18 | 184400 |
| 2026-03-04 | 15.31 | $15.31 | 106400 |
| 2026-03-03 | 15.33 | $15.17 | 142125 |
| 2026-03-02 | 15.41 | $15.30 | 106225 |
| 2026-02-27 | 15.46 | $15.30 | 199539 |
| 2026-02-26 | 15.53 | $15.44 | 176700 |
| 2026-02-25 | 15.57 | $15.44 | 278900 |
| 2026-02-24 | 15.61 | $15.46 | 105142 |
| 2026-02-23 | 15.66 | $15.44 | 107702 |
| 2026-02-20 | 15.72 | $15.66 | 159200 |
| 2026-02-19 | 15.73 | $15.71 | 97830 |
| 2026-02-18 | 15.71 | $15.68 | 108300 |
| 2026-02-17 | 15.71 | $15.75 | 110703 |
| 2026-02-13 | 15.68 | $15.68 | 73137 |
| 2026-02-12 | 15.66 | $15.72 | 174000 |
| 2026-02-11 | 15.63 | $15.78 | 80300 |
| 2026-02-10 | 15.57 | $15.76 | 158032 |
| 2026-02-09 | 15.50 | $15.67 | 95925 |
| 2026-02-06 | 15.45 | $15.60 | 80800 |
| 2026-02-05 | 15.40 | $15.31 | 112400 |
| 2026-02-04 | 15.44 | $15.45 | 131342 |
| 2026-02-03 | 15.44 | $15.39 | 95415 |
| 2026-02-02 | 15.46 | $15.42 | 112700 |
| 2026-01-30 | 15.47 | $15.41 | 72700 |
| 2026-01-29 | 15.49 | $15.44 | 64800 |
| 2026-01-28 | 15.51 | $15.46 | 124525 |
| 2026-01-27 | 15.52 | $15.40 | 74800 |
| 2026-01-26 | 15.55 | $15.49 | 83500 |
| 2026-01-23 | 15.55 | $15.46 | 53706 |
| 2026-01-22 | 15.57 | $15.54 | 83200 |
| 2026-01-21 | 15.56 | $15.50 | 60300 |
| 2026-01-20 | 15.56 | $15.31 | 79909 |
| 2026-01-16 | 15.62 | $15.45 | 115200 |
| 2026-01-15 | 15.65 | $15.54 | 133700 |
| 2026-01-14 | 15.65 | $15.56 | 93700 |
| 2026-01-13 | 15.64 | $15.60 | 75842 |
| 2026-01-12 | 15.62 | $15.66 | 66919 |
| 2026-01-09 | 15.56 | $15.63 | 110046 |
| 2026-01-08 | 15.50 | $15.51 | 46100 |
| 2026-01-07 | 15.47 | $15.49 | 213700 |
| 2026-01-06 | 15.43 | $15.60 | 84100 |
| 2026-01-05 | 15.35 | $15.50 | 150820 |
| 2026-01-02 | 15.27 | $15.32 | 167906 |
| 2025-12-31 | 15.24 | $15.26 | 119100 |
| 2025-12-30 | 15.21 | $15.25 | 125712 |
| 2025-12-29 | 15.19 | $15.19 | 40900 |
| 2025-12-26 | 15.17 | $15.23 | 32039 |
| 2025-12-24 | 15.14 | $15.20 | 36500 |
| 2025-12-23 | 15.10 | $15.17 | 67500 |
| 2025-12-22 | 15.07 | $15.13 | 76236 |
| 2025-12-19 | 15.05 | $15.04 | 66134 |
| 2025-12-18 | 15.04 | $14.95 | 85847 |
| 2025-12-17 | 15.07 | $14.82 | 86100 |
| 2025-12-16 | 15.14 | $14.90 | 88729 |
| 2025-12-15 | 15.19 | $14.95 | 54829 |
| 2025-12-12 | 15.25 | $15.21 | 80900 |
| 2025-12-11 | 15.22 | $15.24 | 86428 |
| 2025-12-10 | 15.19 | $15.25 | 88700 |
| 2025-12-09 | 15.13 | $15.11 | 71733 |
| 2025-12-08 | 15.11 | $15.13 | 52300 |
| 2025-12-05 | 15.08 | $15.22 | 67336 |
| 2025-12-04 | 15.01 | $15.15 | 69200 |
| 2025-12-03 | 14.94 | $15.13 | 67312 |
| 2025-12-02 | 14.87 | $14.99 | 65200 |
| 2025-12-01 | 14.82 | $14.94 | 67300 |
| 2025-11-28 | 14.78 | $15.02 | 13200 |
| 2025-11-26 | 14.70 | $14.96 | 68525 |
| 2025-11-25 | 14.62 | $14.83 | 48600 |
| 2025-11-24 | 14.57 | $14.63 | 62410 |
| 2025-11-21 | 14.58 | $14.56 | 62236 |
| 2025-11-20 | 14.61 | $14.42 | 141800 |
| 2025-11-19 | 14.69 | $14.52 | 57118 |
| 2025-11-18 | 14.75 | $14.51 | 80630 |
| 2025-11-17 | 14.84 | $14.64 | 75121 |
| 2025-11-14 | 14.90 | $14.72 | 82131 |
| 2025-11-13 | 14.95 | $14.87 | 56600 |
| 2025-11-12 | 14.96 | $15.03 | 93500 |
| 2025-11-11 | 14.92 | $14.99 | 72736 |
| 2025-11-10 | 14.88 | $14.94 | 58300 |
| 2025-11-07 | 14.85 | $14.81 | 60200 |
| 2025-11-06 | 14.86 | $14.77 | 54408 |
| 2025-11-05 | 14.88 | $14.87 | 45745 |
| 2025-11-04 | 14.87 | $14.81 | 48322 |
| 2025-11-03 | 14.88 | $14.84 | 47439 |
| 2025-10-31 | 14.87 | $14.94 | 61707 |
| 2025-10-30 | 14.84 | $14.89 | 34200 |
| 2025-10-29 | 14.81 | $14.86 | 68000 |
| 2025-10-28 | 14.79 | $14.92 | 91500 |
| 2025-10-27 | 14.73 | $14.85 | 61100 |
| 2025-10-24 | 14.69 | $14.84 | 54436 |
| 2025-10-23 | 14.65 | $14.76 | 62400 |
| 2025-10-22 | 14.62 | $14.71 | 61250 |
| 2025-10-21 | 14.60 | $14.72 | 63800 |
| 2025-10-20 | 14.57 | $14.64 | 49519 |
| 2025-10-17 | 14.56 | $14.55 | 70600 |
| 2025-10-16 | 14.58 | $14.52 | 54800 |
| 2025-10-15 | 14.62 | $14.65 | 74216 |
| 2025-10-14 | 14.62 | $14.57 | 52142 |
| 2025-10-13 | 14.65 | $14.56 | 34618 |
| 2025-10-10 | 14.69 | $14.46 | 52249 |
| 2025-10-09 | 14.77 | $14.66 | 44700 |
| 2025-10-08 | 14.80 | $14.75 | 73937 |
| 2025-10-07 | 14.81 | $14.80 | 51327 |
| 2025-10-06 | 14.80 | $14.73 | 80711 |
| 2025-10-03 | 14.82 | $14.78 | 72500 |
| 2025-10-02 | 14.82 | $14.77 | 70900 |
| 2025-10-01 | 14.83 | $14.85 | 123113 |
| 2025-09-30 | 14.81 | $14.89 | 138800 |
| 2025-09-29 | 14.77 | $14.75 | 62114 |
| 2025-09-26 | 14.76 | $14.76 | 53600 |
| 2025-09-25 | 14.76 | $14.77 | 76400 |
| 2025-09-24 | 14.74 | $14.85 | 64500 |
| 2025-09-23 | 14.70 | $14.91 | 91300 |
| 2025-09-22 | 14.63 | $14.89 | 173600 |
| 2025-09-19 | 14.55 | $14.58 | 84944 |
| 2025-09-18 | 14.54 | $14.45 | 80348 |
| 2025-09-17 | 14.58 | $14.44 | 87700 |
| 2025-09-16 | 14.64 | $14.37 | 57800 |
| 2025-09-15 | 14.72 | $14.48 | 93200 |
| 2025-09-12 | 14.79 | $14.78 | 60700 |
| 2025-09-11 | 14.78 | $14.78 | 66300 |
| 2025-09-10 | 14.76 | $14.69 | 69000 |
| 2025-09-09 | 14.76 | $14.70 | 88100 |
| 2025-09-08 | 14.76 | $14.71 | 81739 |
| 2025-09-05 | 14.76 | $14.72 | 48324 |
| 2025-09-04 | 14.75 | $14.73 | 79538 |
| 2025-09-03 | 14.74 | $14.66 | 46000 |
| 2025-09-02 | 14.74 | $14.69 | 52900 |
| 2025-08-29 | 14.73 | $14.74 | 105903 |
| 2025-08-28 | 14.70 | $14.72 | 56200 |
| 2025-08-27 | 14.66 | $14.72 | 73308 |
| 2025-08-26 | 14.62 | $14.68 | 35713 |
| 2025-08-25 | 14.58 | $14.69 | 47900 |
| 2025-08-22 | 14.53 | $14.65 | 120840 |
| 2025-08-21 | 14.48 | $14.46 | 61200 |
| 2025-08-20 | 14.48 | $14.53 | 32707 |
| 2025-08-19 | 14.45 | $14.47 | 45200 |
| 2025-08-18 | 14.43 | $14.51 | 53541 |
| 2025-08-15 | 14.40 | $14.44 | 54100 |
| 2025-08-14 | 14.38 | $14.45 | 93529 |
| 2025-08-13 | 14.35 | $14.46 | 61118 |
| 2025-08-12 | 14.32 | $14.37 | 100800 |
| 2025-08-11 | 14.30 | $14.29 | 55928 |
| 2025-08-08 | 14.31 | $14.33 | 83116 |
| 2025-08-07 | 14.30 | $14.32 | 100122 |
| 2025-08-06 | 14.30 | $14.33 | 38500 |
| 2025-08-05 | 14.29 | $14.26 | 68200 |
| 2025-08-04 | 14.30 | $14.25 | 58115 |
| 2025-08-01 | 14.32 | $14.12 | 68400 |
| 2025-07-31 | 14.39 | $14.30 | 74500 |
| 2025-07-30 | 14.41 | $14.32 | 79800 |
| 2025-07-29 | 14.43 | $14.39 | 150300 |
| 2025-07-28 | 14.42 | $14.42 | 73651 |
| 2025-07-25 | 14.41 | $14.44 | 119846 |
| 2025-07-24 | 14.39 | $14.40 | 145621 |
| 2025-07-23 | 14.37 | $14.39 | 74100 |
| 2025-07-22 | 14.35 | $14.32 | 58735 |
| 2025-07-21 | 14.35 | $14.30 | 63808 |
| 2025-07-18 | 14.36 | $14.27 | 71100 |
| 2025-07-17 | 14.37 | $14.35 | 141413 |
| 2025-07-16 | 14.36 | $14.26 | 108047 |
| 2025-07-15 | 14.38 | $14.20 | 51700 |
| 2025-07-14 | 14.41 | $14.30 | 59334 |
| 2025-07-11 | 14.42 | $14.33 | 57700 |
| 2025-07-10 | 14.42 | $14.38 | 48200 |
| 2025-07-09 | 14.40 | $14.34 | 54116 |
| 2025-07-08 | 14.39 | $14.35 | 39000 |
| 2025-07-07 | 14.37 | $14.33 | 47000 |
| 2025-07-03 | 14.36 | $14.56 | 38810 |
| 2025-07-02 | 14.26 | $14.51 | 95900 |
| 2025-07-01 | 14.15 | $14.46 | 131500 |
| 2025-06-30 | 14.04 | $14.34 | 100600 |
| 2025-06-27 | 13.94 | $14.14 | 52300 |
| 2025-06-26 | 13.88 | $14.02 | 71735 |
| 2025-06-25 | 13.85 | $13.96 | 104000 |
| 2025-06-24 | 13.83 | $13.98 | 58328 |
| 2025-06-23 | 13.80 | $13.82 | 95419 |
| 2025-06-20 | 13.81 | $13.63 | 81800 |
| 2025-06-18 | 13.90 | $13.69 | 101000 |
| 2025-06-17 | 13.98 | $13.76 | 76200 |
| 2025-06-16 | 14.06 | $13.80 | 75404 |
| 2025-06-13 | 14.14 | $13.84 | 47100 |
| 2025-06-12 | 14.22 | $14.22 | 44600 |
| 2025-06-11 | 14.21 | $14.20 | 47725 |
| 2025-06-10 | 14.19 | $14.23 | 47400 |
| 2025-06-09 | 14.17 | $14.15 | 65321 |
| 2025-06-06 | 14.16 | $14.19 | 35800 |
| 2025-06-05 | 14.13 | $14.03 | 30301 |
| 2025-06-04 | 14.15 | $14.09 | 53300 |
| 2025-06-03 | 14.15 | $14.11 | 50900 |
| 2025-06-02 | 14.15 | $14.07 | 255325 |
| 2025-05-30 | 14.15 | $14.17 | 27800 |
| 2025-05-29 | 14.13 | $14.10 | 55400 |
| 2025-05-28 | 14.12 | $14.04 | 70925 |
| 2025-05-27 | 14.13 | $14.07 | 66900 |
| 2025-05-23 | 14.12 | $13.94 | 34838 |
| 2025-05-22 | 14.16 | $13.96 | 45149 |
| 2025-05-21 | 14.19 | $13.99 | 63448 |
| 2025-05-20 | 14.23 | $14.18 | 42420 |
| 2025-05-19 | 14.20 | $14.16 | 51140 |
| 2025-05-16 | 14.18 | $14.15 | 47400 |
| 2025-05-15 | 14.15 | $14.05 | 61600 |
| 2025-05-14 | 14.15 | $14.05 | 62701 |
| 2025-05-13 | 14.14 | $14.11 | 52626 |
| 2025-05-12 | 14.11 | $14.23 | 91708 |
| 2025-05-09 | 14.03 | $13.98 | 58347 |
| 2025-05-08 | 14.02 | $14.06 | 89610 |
| 2025-05-07 | 13.97 | $14.03 | 108300 |
| 2025-05-06 | 13.93 | $13.96 | 37700 |
| 2025-05-05 | 13.89 | $13.97 | 57900 |
| 2025-05-02 | 13.84 | $14.00 | 44425 |
| 2025-05-01 | 13.78 | $13.99 | 42200 |
| 2025-04-30 | 13.70 | $13.89 | 65400 |
| 2025-04-29 | 13.64 | $13.83 | 48331 |
| 2025-04-28 | 13.58 | $13.79 | 51500 |
| 2025-04-25 | 13.53 | $13.79 | 49338 |
| 2025-04-24 | 13.47 | $13.80 | 65321 |
| 2025-04-23 | 13.40 | $13.69 | 105913 |
| 2025-04-22 | 13.35 | $13.50 | 74722 |
| 2025-04-21 | 13.35 | $13.13 | 115500 |
| 2025-04-17 | 13.48 | $13.50 | 56400 |
| 2025-04-16 | 13.52 | $13.64 | 125600 |
| 2025-04-15 | 13.53 | $13.89 | 93828 |
| 2025-04-14 | 13.47 | $13.91 | 94945 |
| 2025-04-11 | 13.40 | $13.81 | 103336 |
| 2025-04-10 | 13.34 | $13.47 | 268900 |
| 2025-04-09 | 13.39 | $13.88 | 336134 |
| 2025-04-08 | 13.33 | $12.76 | 250800 |
| 2025-04-07 | 13.61 | $12.83 | 219500 |
| 2025-04-04 | 13.94 | $13.10 | 266900 |
| 2025-04-03 | 14.26 | $14.00 | 186900 |
| 2025-04-02 | 14.37 | $14.44 | 89311 |
| 2025-04-01 | 14.37 | $14.51 | 94724 |
| 2025-03-31 | 14.34 | $14.49 | 129719 |
| 2025-03-28 | 14.32 | $14.30 | 60441 |
| 2025-03-27 | 14.36 | $14.54 | 58302 |
| 2025-03-26 | 14.33 | $14.58 | 55983 |
| 2025-03-25 | 14.29 | $14.64 | 43428 |
| 2025-03-24 | 14.22 | $14.57 | 70000 |
| 2025-03-21 | 14.17 | $14.40 | 37800 |
| 2025-03-20 | 14.16 | $14.40 | 64642 |
| 2025-03-19 | 14.16 | $14.32 | 57600 |
| 2025-03-18 | 14.18 | $14.28 | 42645 |
| 2025-03-17 | 14.23 | $14.29 | 35014 |
| 2025-03-14 | 14.30 | $14.19 | 42514 |
| 2025-03-13 | 14.41 | $14.27 | 51000 |
| 2025-03-12 | 14.53 | $14.45 | 56900 |
| 2025-03-11 | 14.62 | $14.41 | 149200 |
| 2025-03-10 | 14.75 | $14.69 | 98013 |
| 2025-03-07 | 14.83 | $14.82 | 72001 |
| 2025-03-06 | 14.88 | $14.78 | 60000 |
| 2025-03-05 | 14.96 | $14.91 | 60000 |
| 2025-03-04 | 15.02 | $14.83 | 88502 |
| 2025-03-03 | 15.12 | $15.06 | 86400 |
| 2025-02-28 | 15.18 | $15.20 | 53200 |
| 2025-02-27 | 15.20 | $15.05 | 33128 |
| 2025-02-26 | 15.27 | $15.16 | 32300 |
| 2025-02-25 | 15.33 | $15.15 | 103300 |
| 2025-02-24 | 15.40 | $15.12 | 75731 |
| 2025-02-21 | 15.51 | $15.26 | 64106 |
| 2025-02-20 | 15.58 | $15.42 | 44415 |
| 2025-02-19 | 15.63 | $15.51 | 49500 |
| 2025-02-18 | 15.65 | $15.53 | 70100 |
| 2025-02-14 | 15.67 | $15.64 | 34100 |
| 2025-02-13 | 15.66 | $15.67 | 57204 |
| 2025-02-12 | 15.64 | $15.64 | 101100 |
| 2025-02-11 | 15.62 | $15.60 | 48800 |
| 2025-02-10 | 15.60 | $15.45 | 43335 |
| 2025-02-07 | 15.63 | $15.49 | 34000 |
| 2025-02-06 | 15.64 | $15.58 | 34214 |
| 2025-02-05 | 15.64 | $15.60 | 47627 |
| 2025-02-04 | 15.62 | $15.55 | 45900 |
| 2025-02-03 | 15.61 | $15.46 | 88400 |
| 2025-01-31 | 15.62 | $15.55 | 63500 |
| 2025-01-30 | 15.61 | $15.59 | 38300 |
| 2025-01-29 | 15.58 | $15.56 | 61239 |
| 2025-01-28 | 15.55 | $15.62 | 81444 |
| 2025-01-27 | 15.49 | $15.51 | 197706 |
| 2025-01-24 | 15.45 | $15.55 | 80349 |
| 2025-01-23 | 15.39 | $15.57 | 67444 |
| 2025-01-22 | 15.30 | $15.57 | 31936 |
| 2025-01-21 | 15.20 | $15.52 | 52228 |
| 2025-01-17 | 15.09 | $15.38 | 37321 |
| 2025-01-16 | 15.00 | $15.30 | 40500 |
| 2025-01-15 | 14.92 | $15.19 | 72510 |
| 2025-01-14 | 14.85 | $14.94 | 46300 |
| 2025-01-13 | 14.85 | $14.91 | 67600 |
| 2025-01-10 | 14.87 | $14.86 | 59700 |
| 2025-01-08 | 14.90 | $14.98 | 74902 |
| 2025-01-07 | 14.91 | $14.92 | 77100 |
| 2025-01-06 | 14.94 | $15.00 | 73014 |
| 2025-01-03 | 14.96 | $15.03 | 51923 |
| 2025-01-02 | 14.97 | $14.96 | 123700 |
| 2024-12-31 | 15.01 | $15.06 | 112700 |
| 2024-12-30 | 15.02 | $15.11 | 124627 |
| 2024-12-27 | 15.03 | $15.19 | 76600 |
| 2024-12-26 | 15.01 | $15.34 | 80903 |
| 2024-12-24 | 14.95 | $15.20 | 27731 |
| 2024-12-23 | 14.92 | $15.02 | 93531 |
| 2024-12-20 | 14.94 | $14.88 | 71400 |
| 2024-12-19 | 15.02 | $14.65 | 46100 |
| 2024-12-18 | 15.18 | $14.74 | 112300 |
| 2024-12-17 | 15.36 | $15.00 | 90100 |
| 2024-12-16 | 15.49 | $15.10 | 96049 |
| 2024-12-13 | 15.62 | $15.22 | 50506 |
| 2024-12-12 | 15.74 | $15.48 | 39900 |
| 2024-12-11 | 15.81 | $15.64 | 42631 |
| 2024-12-10 | 15.83 | $15.68 | 44800 |
| 2024-12-09 | 15.84 | $15.70 | 37643 |
| 2024-12-06 | 15.84 | $15.75 | 36200 |
| 2024-12-05 | 15.83 | $15.75 | 72700 |
| 2024-12-04 | 15.81 | $15.74 | 78540 |
| 2024-12-03 | 15.79 | $15.70 | 81700 |
| 2024-12-02 | 15.76 | $15.80 | 38316 |
| 2024-11-29 | 15.70 | $15.75 | 15900 |
| 2024-11-27 | 15.64 | $15.70 | 39027 |
| 2024-11-26 | 15.57 | $15.68 | 34000 |
| 2024-11-25 | 15.49 | $15.66 | 55300 |
| 2024-11-22 | 15.40 | $15.50 | 42847 |
| 2024-11-21 | 15.34 | $15.39 | 50100 |
| 2024-11-20 | 15.30 | $15.22 | 45019 |
| 2024-11-19 | 15.30 | $15.29 | 63949 |
| 2024-11-18 | 15.27 | $15.32 | 92200 |
| 2024-11-15 | 15.23 | $15.17 | 58138 |
| 2024-11-14 | 15.22 | $15.23 | 37700 |
| 2024-11-13 | 15.19 | $15.27 | 27640 |
| 2024-11-12 | 15.14 | $15.30 | 32333 |
| 2024-11-11 | 15.07 | $15.34 | 47800 |
| 2024-11-08 | 14.97 | $15.26 | 53036 |
| 2024-11-07 | 14.87 | $15.18 | 58430 |
| 2024-11-06 | 14.77 | $15.06 | 49100 |
| 2024-11-05 | 14.70 | $14.80 | 46600 |
| 2024-11-04 | 14.68 | $14.65 | 65300 |
| 2024-11-01 | 14.72 | $14.68 | 38700 |
| 2024-10-31 | 14.75 | $14.65 | 57100 |
| 2024-10-30 | 14.80 | $14.74 | 34713 |
| 2024-10-29 | 14.84 | $14.74 | 30500 |
| 2024-10-28 | 14.88 | $14.78 | 49700 |
| 2024-10-25 | 14.92 | $14.71 | 51400 |
| 2024-10-24 | 14.99 | $14.78 | 62228 |
| 2024-10-23 | 15.05 | $14.83 | 59915 |
| 2024-10-22 | 15.11 | $15.00 | 59806 |
| 2024-10-21 | 15.12 | $15.01 | 70000 |
| 2024-10-18 | 15.14 | $15.06 | 62400 |
| 2024-10-17 | 15.14 | $15.12 | 38625 |
| 2024-10-16 | 15.11 | $15.17 | 171222 |
| 2024-10-15 | 15.06 | $15.06 | 136100 |
| 2024-10-14 | 15.04 | $15.14 | 81936 |
| 2024-10-11 | 14.98 | $15.06 | 106600 |
| 2024-10-10 | 14.93 | $15.03 | 153315 |
| 2024-10-09 | 14.88 | $14.96 | 151547 |
| 2024-10-08 | 14.84 | $14.89 | 135000 |
| 2024-10-07 | 14.81 | $14.85 | 340406 |
| 2024-10-04 | 14.79 | $14.78 | 55500 |
| 2024-10-03 | 14.78 | $14.68 | 97529 |
| 2024-10-02 | 14.80 | $14.77 | 86322 |
| 2024-10-01 | 14.80 | $14.83 | 129939 |
| 2024-09-30 | 14.77 | $14.85 | 150100 |
| 2024-09-27 | 14.74 | $14.77 | 77900 |
| 2024-09-26 | 14.71 | $14.71 | 89400 |
| 2024-09-25 | 14.70 | $14.63 | 83632 |
| 2024-09-24 | 14.72 | $14.76 | 73800 |
| 2024-09-23 | 14.69 | $14.71 | 73500 |
| 2024-09-20 | 14.67 | $14.62 | 87449 |
| 2024-09-19 | 14.67 | $14.67 | 68800 |
| 2024-09-18 | 14.66 | $14.57 | 53909 |
| 2024-09-17 | 14.68 | $14.57 | 96000 |
| 2024-09-16 | 14.69 | $14.62 | 69242 |
| 2024-09-13 | 14.70 | $14.59 | 73100 |
| 2024-09-12 | 14.71 | $14.72 | 91900 |
| 2024-09-11 | 14.68 | $14.69 | 118800 |
| 2024-09-10 | 14.66 | $14.69 | 123425 |
| 2024-09-09 | 14.62 | $14.57 | 42400 |
| 2024-09-06 | 14.61 | $14.47 | 87212 |
| 2024-09-05 | 14.64 | $14.50 | 29000 |
| 2024-09-04 | 14.65 | $14.52 | 54438 |
| 2024-09-03 | 14.66 | $14.47 | 109903 |
| 2024-08-30 | 14.68 | $14.66 | 101244 |
| 2024-08-29 | 14.65 | $14.67 | 37200 |
| 2024-08-28 | 14.60 | $14.57 | 89537 |
| 2024-08-27 | 14.58 | $14.68 | 49929 |
| 2024-08-26 | 14.50 | $14.67 | 87603 |
| 2024-08-23 | 14.42 | $14.59 | 59625 |
| 2024-08-22 | 14.34 | $14.40 | 42025 |
| 2024-08-21 | 14.30 | $14.42 | 86516 |
| 2024-08-20 | 14.24 | $14.36 | 55500 |
| 2024-08-19 | 14.18 | $14.38 | 52700 |
| 2024-08-16 | 14.11 | $14.29 | 55841 |
| 2024-08-15 | 14.06 | $14.27 | 47729 |
| 2024-08-14 | 13.99 | $14.11 | 45000 |
| 2024-08-13 | 13.96 | $14.04 | 98300 |
| 2024-08-12 | 13.95 | $13.97 | 47834 |
| 2024-08-09 | 13.96 | $14.06 | 63504 |
| 2024-08-08 | 13.95 | $13.97 | 123132 |
| 2024-08-07 | 13.96 | $13.71 | 232394 |
| 2024-08-06 | 14.06 | $13.79 | 116600 |
| 2024-08-05 | 14.15 | $13.63 | 210501 |
| 2024-08-02 | 14.32 | $14.07 | 52509 |
| 2024-08-01 | 14.38 | $14.30 | 66700 |
| 2024-07-31 | 14.38 | $14.54 | 73400 |
| 2024-07-30 | 14.30 | $14.36 | 81000 |
| 2024-07-29 | 14.26 | $14.32 | 42300 |
| 2024-07-26 | 14.22 | $14.21 | 46900 |
| 2024-07-25 | 14.21 | $14.15 | 49114 |
| 2024-07-24 | 14.21 | $14.04 | 80914 |
| 2024-07-23 | 14.25 | $14.27 | 89500 |
| 2024-07-22 | 14.22 | $14.22 | 110027 |
| 2024-07-19 | 14.20 | $14.15 | 60612 |
| 2024-07-18 | 14.19 | $14.27 | 103413 |
| 2024-07-17 | 14.14 | $14.28 | 58547 |
| 2024-07-16 | 14.08 | $14.22 | 52830 |
| 2024-07-15 | 14.03 | $14.07 | 64200 |
| 2024-07-12 | 14.01 | $14.08 | 63000 |
| 2024-07-11 | 13.98 | $13.97 | 78800 |
| 2024-07-10 | 13.98 | $13.98 | 81749 |
| 2024-07-09 | 13.98 | $13.95 | 46821 |
| 2024-07-08 | 13.99 | $13.96 | 69600 |
| 2024-07-05 | 13.99 | $14.04 | 25600 |
| 2024-07-03 | 13.97 | $14.08 | 54844 |
| 2024-07-02 | 13.93 | $14.10 | 67228 |
| 2024-07-01 | 13.88 | $14.00 | 89700 |
| 2024-06-28 | 13.86 | $14.01 | 195239 |
| 2024-06-27 | 13.82 | $13.88 | 65137 |
| 2024-06-26 | 13.81 | $13.86 | 48125 |
| 2024-06-25 | 13.82 | $13.89 | 79400 |
| 2024-06-24 | 13.81 | $13.86 | 55802 |
| 2024-06-21 | 13.82 | $13.86 | 47300 |
| 2024-06-20 | 13.83 | $13.75 | 111541 |
| 2024-06-18 | 13.87 | $13.69 | 111200 |
| 2024-06-17 | 13.95 | $13.79 | 73532 |
| 2024-06-14 | 14.01 | $13.82 | 50700 |
| 2024-06-13 | 14.08 | $14.06 | 44338 |
| 2024-06-12 | 14.09 | $14.08 | 54600 |
| 2024-06-11 | 14.09 | $14.14 | 37400 |
| 2024-06-10 | 14.08 | $14.16 | 40500 |
| 2024-06-07 | 14.05 | $14.17 | 42000 |
| 2024-06-06 | 14.02 | $14.11 | 44100 |
| 2024-06-05 | 14.00 | $14.10 | 59008 |
| 2024-06-04 | 13.98 | $14.01 | 87221 |
| 2024-06-03 | 13.98 | $13.93 | 46700 |
| 2024-05-31 | 14.01 | $13.90 | 77307 |
| 2024-05-30 | 14.05 | $13.80 | 117700 |
| 2024-05-29 | 14.14 | $13.84 | 52027 |
| 2024-05-28 | 14.24 | $14.02 | 39400 |
| 2024-05-24 | 14.30 | $14.17 | 36200 |
| 2024-05-23 | 14.32 | $14.07 | 49900 |
| 2024-05-22 | 14.37 | $14.29 | 50737 |
| 2024-05-21 | 14.37 | $14.30 | 40000 |
| 2024-05-20 | 14.36 | $14.29 | 61200 |
| 2024-05-17 | 14.36 | $14.30 | 57900 |
| 2024-05-16 | 14.34 | $14.34 | 63000 |
| 2024-05-15 | 14.31 | $14.37 | 65704 |
| 2024-05-14 | 14.26 | $14.28 | 62313 |
| 2024-05-13 | 14.22 | $14.31 | 46309 |
| 2024-05-10 | 14.16 | $14.30 | 28500 |
| 2024-05-09 | 14.10 | $14.29 | 71000 |
| 2024-05-08 | 14.02 | $14.14 | 38000 |
| 2024-05-07 | 13.97 | $14.07 | 78100 |
| 2024-05-06 | 13.94 | $14.10 | 39413 |
| 2024-05-03 | 13.89 | $14.06 | 27921 |
| 2024-05-02 | 13.84 | $13.94 | 33500 |
| 2024-05-01 | 13.82 | $13.90 | 104600 |
| 2024-04-30 | 13.81 | $13.85 | 59700 |
| 2024-04-29 | 13.81 | $13.95 | 50300 |
| 2024-04-26 | 13.79 | $13.90 | 64600 |
| 2024-04-25 | 13.78 | $13.92 | 111000 |
| 2024-04-24 | 13.76 | $13.98 | 105116 |
| 2024-04-23 | 13.72 | $14.05 | 101628 |
| 2024-04-22 | 13.65 | $13.88 | 75700 |
| 2024-04-19 | 13.63 | $13.72 | 162230 |
| 2024-04-18 | 13.66 | $13.71 | 162900 |
| 2024-04-17 | 13.70 | $13.70 | 93400 |
| 2024-04-16 | 13.75 | $13.67 | 87247 |
| 2024-04-15 | 13.83 | $13.60 | 104000 |
| 2024-04-12 | 13.95 | $13.74 | 84100 |
| 2024-04-11 | 14.06 | $14.04 | 44728 |
| 2024-04-10 | 14.10 | $13.93 | 162111 |
| 2024-04-09 | 14.19 | $14.11 | 93437 |
| 2024-04-08 | 14.23 | $14.14 | 54300 |
| 2024-04-05 | 14.28 | $14.15 | 63700 |
| 2024-04-04 | 14.34 | $14.09 | 170700 |
| 2024-04-03 | 14.43 | $14.31 | 88206 |
| 2024-04-02 | 14.48 | $14.41 | 98600 |
| 2024-04-01 | 14.50 | $14.59 | 85400 |
| 2024-03-28 | 14.46 | $14.66 | 94730 |
| 2024-03-27 | 14.40 | $14.58 | 99100 |
| 2024-03-26 | 14.35 | $14.38 | 73219 |
| 2024-03-25 | 14.36 | $14.41 | 34949 |
| 2024-03-22 | 14.35 | $14.47 | 54900 |
| 2024-03-21 | 14.33 | $14.54 | 85212 |
| 2024-03-20 | 14.28 | $14.36 | 132000 |
| 2024-03-19 | 14.27 | $14.30 | 90800 |
| 2024-03-18 | 14.29 | $14.18 | 46000 |
| 2024-03-15 | 14.35 | $14.15 | 63000 |
| 2024-03-14 | 14.43 | $14.18 | 90700 |
| 2024-03-13 | 14.53 | $14.57 | 85512 |
| 2024-03-12 | 14.52 | $14.64 | 86200 |
| 2024-03-11 | 14.48 | $14.45 | 70646 |
| 2024-03-08 | 14.50 | $14.47 | 52016 |
| 2024-03-07 | 14.52 | $14.51 | 79238 |
| 2024-03-06 | 14.52 | $14.47 | 100000 |
| 2024-03-05 | 14.54 | $14.44 | 66200 |
| 2024-03-04 | 14.58 | $14.58 | 65900 |
| 2024-03-01 | 14.58 | $14.60 | 40387 |
| 2024-02-29 | 14.57 | $14.51 | 78300 |
| 2024-02-28 | 14.58 | $14.51 | 48140 |
| 2024-02-27 | 14.60 | $14.55 | 66214 |
| 2024-02-26 | 14.61 | $14.62 | 70647 |
| 2024-02-23 | 14.60 | $14.67 | 63300 |
| 2024-02-22 | 14.57 | $14.62 | 78242 |
| 2024-02-21 | 14.54 | $14.52 | 73700 |
| 2024-02-20 | 14.55 | $14.49 | 72500 |
| 2024-02-16 | 14.56 | $14.55 | 44700 |
| 2024-02-15 | 14.55 | $14.62 | 66200 |
| 2024-02-14 | 14.52 | $14.53 | 68443 |
| 2024-02-13 | 14.51 | $14.40 | 122119 |
| 2024-02-12 | 14.54 | $14.53 | 82134 |
| 2024-02-09 | 14.54 | $14.47 | 103400 |
| 2024-02-08 | 14.55 | $14.54 | 62600 |
| 2024-02-07 | 14.54 | $14.57 | 90933 |
| 2024-02-06 | 14.52 | $14.53 | 75328 |
| 2024-02-05 | 14.50 | $14.44 | 105800 |
| 2024-02-02 | 14.50 | $14.50 | 59300 |
| 2024-02-01 | 14.49 | $14.57 | 102700 |
| 2024-01-31 | 14.45 | $14.40 | 113900 |
| 2024-01-30 | 14.45 | $14.47 | 95206 |
| 2024-01-29 | 14.43 | $14.41 | 104800 |
| 2024-01-26 | 14.43 | $14.39 | 77623 |
| 2024-01-25 | 14.42 | $14.35 | 100927 |
| 2024-01-24 | 14.43 | $14.33 | 72400 |
| 2024-01-23 | 14.45 | $14.39 | 67900 |
| 2024-01-22 | 14.44 | $14.46 | 73200 |
| 2024-01-19 | 14.41 | $14.42 | 87402 |
| 2024-01-18 | 14.39 | $14.25 | 130337 |
| 2024-01-17 | 14.41 | $14.28 | 122900 |
| 2024-01-16 | 14.42 | $14.34 | 65100 |
| 2024-01-12 | 14.42 | $14.46 | 56000 |
| 2024-01-11 | 14.37 | $14.51 | 163120 |
| 2024-01-10 | 14.30 | $14.41 | 155100 |
| 2024-01-09 | 14.24 | $14.35 | 166112 |
| 2024-01-08 | 14.18 | $14.38 | 249237 |
| 2024-01-05 | 14.10 | $14.17 | 200600 |
| 2024-01-04 | 14.07 | $14.06 | 84200 |
| 2024-01-03 | 14.06 | $14.00 | 117700 |
| 2024-01-02 | 14.07 | $14.03 | 134645 |
| 2023-12-29 | 14.08 | $14.00 | 183438 |
| 2023-12-28 | 14.09 | $14.08 | 259712 |
| 2023-12-27 | 14.08 | $14.05 | 236441 |
| 2023-12-26 | 14.07 | $14.03 | 216300 |
| 2023-12-22 | 14.07 | $13.96 | 314400 |
| 2023-12-21 | 14.08 | $13.97 | 154903 |
| 2023-12-20 | 14.10 | $13.92 | 113200 |
| 2023-12-19 | 14.13 | $14.06 | 114000 |
| 2023-12-18 | 14.12 | $14.01 | 106400 |
| 2023-12-15 | 14.12 | $13.96 | 109828 |
| 2023-12-14 | 14.14 | $14.02 | 139210 |
| 2023-12-13 | 14.14 | $14.16 | 114900 |
| 2023-12-12 | 14.09 | $14.03 | 104125 |
| 2023-12-11 | 14.07 | $13.99 | 85622 |
| 2023-12-08 | 14.05 | $13.96 | 95000 |
| 2023-12-07 | 14.03 | $13.95 | 111034 |
| 2023-12-06 | 14.02 | $13.93 | 190700 |
| 2023-12-05 | 14.00 | $13.97 | 150100 |
| 2023-12-04 | 13.96 | $13.97 | 135422 |
| 2023-12-01 | 13.91 | $13.98 | 144700 |
| 2023-11-30 | 13.84 | $13.88 | 165800 |
| 2023-11-29 | 13.79 | $13.78 | 63300 |
| 2023-11-28 | 13.76 | $13.77 | 59723 |
| 2023-11-27 | 13.72 | $13.76 | 100700 |
| 2023-11-24 | 13.67 | $13.74 | 26900 |
| 2023-11-22 | 13.62 | $13.68 | 138800 |
| 2023-11-21 | 13.57 | $13.56 | 110500 |
| 2023-11-20 | 13.55 | $13.55 | 102530 |
| 2023-11-17 | 13.52 | $13.53 | 81500 |
| 2023-11-16 | 13.49 | $13.54 | 137200 |
| 2023-11-15 | 13.46 | $13.56 | 137900 |
| 2023-11-14 | 13.41 | $13.55 | 114410 |
| 2023-11-13 | 13.35 | $13.40 | 43000 |
| 2023-11-10 | 13.33 | $13.40 | 41413 |
| 2023-11-09 | 13.30 | $13.25 | 72000 |
| 2023-11-08 | 13.31 | $13.37 | 94845 |
| 2023-11-07 | 13.29 | $13.47 | 69400 |
| 2023-11-06 | 13.23 | $13.42 | 45128 |
| 2023-11-03 | 13.18 | $13.51 | 77804 |
| 2023-11-02 | 13.09 | $13.48 | 96400 |
| 2023-11-01 | 12.99 | $13.22 | 62900 |
| 2023-10-31 | 12.96 | $13.06 | 40700 |
| 2023-10-30 | 12.97 | $12.98 | 49100 |
| 2023-10-27 | 13.01 | $12.81 | 82100 |
| 2023-10-26 | 13.12 | $12.93 | 91800 |
| 2023-10-25 | 13.22 | $13.09 | 50000 |
| 2023-10-24 | 13.29 | $13.23 | 61700 |
| 2023-10-23 | 13.34 | $13.19 | 85837 |
| 2023-10-20 | 13.41 | $13.23 | 77601 |
| 2023-10-19 | 13.48 | $13.42 | 55726 |
| 2023-10-18 | 13.52 | $13.54 | 69514 |
| 2023-10-17 | 13.52 | $13.62 | 84446 |
| 2023-10-16 | 13.50 | $13.61 | 41634 |
| 2023-10-13 | 13.48 | $13.48 | 99800 |
| 2023-10-12 | 13.50 | $13.52 | 58924 |
| 2023-10-11 | 13.52 | $13.61 | 76500 |
| 2023-10-10 | 13.51 | $13.68 | 117517 |
| 2023-10-09 | 13.47 | $13.63 | 53712 |
| 2023-10-06 | 13.45 | $13.54 | 67400 |
| 2023-10-05 | 13.46 | $13.41 | 55500 |
| 2023-10-04 | 13.51 | $13.46 | 102445 |
| 2023-10-03 | 13.56 | $13.49 | 91104 |
| 2023-10-02 | 13.61 | $13.71 | 203912 |
| 2023-09-29 | 13.61 | $13.70 | 92406 |
| 2023-09-28 | 13.61 | $13.73 | 182700 |
| 2023-09-27 | 13.61 | $13.61 | 114100 |
| 2023-09-26 | 13.65 | $13.61 | 168944 |
| 2023-09-25 | 13.69 | $13.83 | 89709 |
| 2023-09-22 | 13.69 | $13.81 | 291504 |
| 2023-09-21 | 13.68 | $13.67 | 91800 |
| 2023-09-20 | 13.73 | $13.79 | 92000 |
| 2023-09-19 | 13.75 | $13.74 | 72000 |
| 2023-09-18 | 13.79 | $13.67 | 98024 |
| 2023-09-15 | 13.87 | $13.72 | 76500 |
| 2023-09-14 | 13.95 | $13.79 | 80633 |
| 2023-09-13 | 14.02 | $14.00 | 140700 |
| 2023-09-12 | 14.05 | $14.02 | 114500 |
| 2023-09-11 | 14.08 | $14.07 | 93600 |
| 2023-09-08 | 14.10 | $14.10 | 49800 |
| 2023-09-07 | 14.12 | $14.08 | 71637 |
| 2023-09-06 | 14.15 | $14.06 | 74700 |
| 2023-09-05 | 14.20 | $14.17 | 59000 |
| 2023-09-01 | 14.21 | $14.21 | 59012 |
| 2023-08-31 | 14.23 | $14.19 | 245124 |
| 2023-08-30 | 14.25 | $14.28 | 83000 |
| 2023-08-29 | 14.24 | $14.32 | 71007 |
| 2023-08-28 | 14.23 | $14.27 | 46400 |
| 2023-08-25 | 14.22 | $14.20 | 49524 |
| 2023-08-24 | 14.24 | $14.12 | 137000 |
| 2023-08-23 | 14.29 | $14.29 | 90900 |
| 2023-08-22 | 14.30 | $14.21 | 98535 |
| 2023-08-21 | 14.33 | $14.17 | 84600 |
| 2023-08-18 | 14.38 | $14.26 | 56236 |
| 2023-08-17 | 14.42 | $14.26 | 62400 |
| 2023-08-16 | 14.46 | $14.27 | 136300 |
| 2023-08-15 | 14.51 | $14.44 | 55030 |
| 2023-08-14 | 14.51 | $14.50 | 36548 |
| 2023-08-11 | 14.49 | $14.45 | 43900 |
| 2023-08-10 | 14.49 | $14.43 | 85700 |
| 2023-08-09 | 14.48 | $14.39 | 115300 |
| 2023-08-08 | 14.49 | $14.43 | 129200 |
| 2023-08-07 | 14.48 | $14.46 | 178517 |
| 2023-08-04 | 14.46 | $14.36 | 108200 |
| 2023-08-03 | 14.47 | $14.38 | 88400 |
| 2023-08-02 | 14.47 | $14.40 | 65348 |
| 2023-08-01 | 14.46 | $14.46 | 69600 |
| 2023-07-31 | 14.43 | $14.43 | 79832 |
| 2023-07-28 | 14.39 | $14.43 | 67115 |
| 2023-07-27 | 14.35 | $14.35 | 182300 |
| 2023-07-26 | 14.33 | $14.35 | 83825 |
| 2023-07-25 | 14.29 | $14.33 | 47219 |
| 2023-07-24 | 14.25 | $14.31 | 123816 |
| 2023-07-21 | 14.22 | $14.25 | 78700 |
| 2023-07-20 | 14.19 | $14.21 | 101500 |
| 2023-07-19 | 14.16 | $14.26 | 100314 |
| 2023-07-18 | 14.11 | $14.20 | 70900 |
| 2023-07-17 | 14.08 | $14.14 | 58328 |
| 2023-07-14 | 14.05 | $14.09 | 75100 |
| 2023-07-13 | 14.03 | $14.08 | 229300 |
| 2023-07-12 | 14.02 | $14.17 | 87800 |
| 2023-07-11 | 13.97 | $14.15 | 79500 |
| 2023-07-10 | 13.91 | $13.94 | 63228 |
| 2023-07-07 | 13.92 | $13.85 | 156246 |
| 2023-07-06 | 13.95 | $13.95 | 68136 |
| 2023-07-05 | 13.96 | $14.13 | 77837 |
| 2023-07-03 | 13.92 | $14.14 | 107723 |
| 2023-06-30 | 13.87 | $14.11 | 278732 |
| 2023-06-29 | 13.82 | $13.99 | 131500 |
| 2023-06-28 | 13.80 | $13.86 | 125500 |
| 2023-06-27 | 13.82 | $13.89 | 88105 |
| 2023-06-26 | 13.83 | $13.76 | 160300 |
| 2023-06-23 | 13.90 | $13.80 | 98800 |
| 2023-06-22 | 13.96 | $13.93 | 88400 |
| 2023-06-21 | 14.01 | $13.87 | 92200 |
| 2023-06-20 | 14.08 | $13.88 | 141800 |
| 2023-06-16 | 14.17 | $14.03 | 155300 |
| 2023-06-15 | 14.23 | $14.08 | 209800 |
| 2023-06-14 | 14.29 | $14.03 | 193400 |
| 2023-06-13 | 14.39 | $14.46 | 168700 |
| 2023-06-12 | 14.36 | $14.43 | 175817 |
| 2023-06-09 | 14.34 | $14.43 | 114300 |
| 2023-06-08 | 14.32 | $14.43 | 170801 |
| 2023-06-07 | 14.29 | $14.42 | 102144 |
| 2023-06-06 | 14.27 | $14.44 | 86100 |
| 2023-06-05 | 14.23 | $14.39 | 100020 |
| 2023-06-02 | 14.20 | $14.41 | 130100 |
| 2023-06-01 | 14.16 | $14.24 | 115129 |
| 2023-05-31 | 14.17 | $14.15 | 112400 |
| 2023-05-30 | 14.21 | $14.19 | 86027 |
| 2023-05-26 | 14.25 | $14.26 | 105816 |
| 2023-05-25 | 14.28 | $14.20 | 73848 |
| 2023-05-24 | 14.34 | $14.26 | 76200 |
| 2023-05-23 | 14.39 | $14.34 | 80529 |
| 2023-05-22 | 14.43 | $14.41 | 48800 |
| 2023-05-19 | 14.46 | $14.50 | 64800 |
| 2023-05-18 | 14.47 | $14.66 | 165542 |
| 2023-05-17 | 14.44 | $14.49 | 49724 |
| 2023-05-16 | 14.45 | $14.35 | 55800 |
| 2023-05-15 | 14.51 | $14.41 | 69600 |
| 2023-05-12 | 14.56 | $14.37 | 204412 |
| 2023-05-11 | 14.64 | $14.46 | 98336 |
| 2023-05-10 | 14.71 | $14.56 | 124635 |
| 2023-05-09 | 14.77 | $14.66 | 109419 |
| 2023-05-08 | 14.81 | $14.73 | 46802 |
| 2023-05-05 | 14.83 | $14.77 | 74900 |
| 2023-05-04 | 14.84 | $14.65 | 65900 |
| 2023-05-03 | 14.90 | $14.76 | 80403 |
| 2023-05-02 | 14.93 | $14.77 | 54800 |
| 2023-05-01 | 14.97 | $14.94 | 54337 |
| 2023-04-28 | 14.95 | $14.94 | 41946 |
| 2023-04-27 | 14.94 | $14.93 | 49400 |
| 2023-04-26 | 14.92 | $14.71 | 28500 |
| 2023-04-25 | 14.97 | $14.73 | 38310 |
| 2023-04-24 | 15.02 | $14.87 | 41500 |
| 2023-04-21 | 15.03 | $14.82 | 34702 |
| 2023-04-20 | 15.06 | $14.84 | 72600 |
| 2023-04-19 | 15.09 | $15.02 | 45626 |
| 2023-04-18 | 15.06 | $15.05 | 55800 |
| 2023-04-17 | 15.01 | $15.01 | 40140 |
| 2023-04-14 | 14.97 | $14.99 | 44438 |
| 2023-04-13 | 14.92 | $15.10 | 31800 |
| 2023-04-12 | 14.83 | $14.95 | 37943 |
| 2023-04-11 | 14.75 | $14.98 | 73610 |
| 2023-04-10 | 14.66 | $14.90 | 141209 |
| 2023-04-06 | 14.56 | $14.80 | 72900 |
| 2023-04-05 | 14.48 | $14.62 | 72400 |
| 2023-04-04 | 14.44 | $14.65 | 73100 |
| 2023-04-03 | 14.38 | $14.74 | 109300 |
| 2023-03-31 | 14.28 | $14.68 | 245428 |
| 2023-03-30 | 14.18 | $14.47 | 105700 |
| 2023-03-29 | 14.13 | $14.36 | 124930 |
| 2023-03-28 | 14.11 | $14.27 | 54700 |
| 2023-03-27 | 14.12 | $14.37 | 66300 |
| 2023-03-24 | 14.10 | $14.29 | 112300 |
| 2023-03-23 | 14.11 | $14.28 | 51700 |
| 2023-03-22 | 14.13 | $14.20 | 74728 |
| 2023-03-21 | 14.18 | $14.40 | 62900 |
| 2023-03-20 | 14.19 | $14.28 | 47300 |
| 2023-03-17 | 14.25 | $14.15 | 43300 |
| 2023-03-16 | 14.37 | $14.32 | 75201 |
| 2023-03-15 | 14.46 | $14.26 | 76400 |
| 2023-03-14 | 14.60 | $14.40 | 68100 |
| 2023-03-13 | 14.73 | $14.51 | 48141 |
| 2023-03-10 | 14.86 | $14.61 | 60830 |
| 2023-03-09 | 14.99 | $14.74 | 89600 |
| 2023-03-08 | 15.11 | $15.04 | 96900 |
| 2023-03-07 | 15.16 | $15.04 | 183900 |
| 2023-03-06 | 15.22 | $15.34 | 75536 |
| 2023-03-03 | 15.21 | $15.37 | 68900 |
| 2023-03-02 | 15.18 | $15.21 | 163633 |
| 2023-03-01 | 15.20 | $15.12 | 76535 |
| 2023-02-28 | 15.26 | $15.15 | 98600 |
| 2023-02-27 | 15.32 | $15.25 | 39805 |
| 2023-02-24 | 15.36 | $15.19 | 67900 |
| 2023-02-23 | 15.43 | $15.34 | 41606 |
| 2023-02-22 | 15.47 | $15.30 | 66200 |
| 2023-02-21 | 15.54 | $15.36 | 46700 |
| 2023-02-17 | 15.60 | $15.66 | 46302 |
| 2023-02-16 | 15.58 | $15.50 | 84600 |
| 2023-02-15 | 15.60 | $15.68 | 33200 |
| 2023-02-14 | 15.58 | $15.62 | 72400 |
| 2023-02-13 | 15.56 | $15.73 | 80503 |
| 2023-02-10 | 15.51 | $15.54 | 50722 |
| 2023-02-09 | 15.51 | $15.47 | 93500 |
| 2023-02-08 | 15.53 | $15.47 | 35300 |
| 2023-02-07 | 15.55 | $15.61 | 71743 |
| 2023-02-06 | 15.54 | $15.44 | 53100 |
| 2023-02-03 | 15.58 | $15.48 | 60300 |
| 2023-02-02 | 15.61 | $15.64 | 75600 |
| 2023-02-01 | 15.60 | $15.67 | 74828 |
| 2023-01-31 | 15.57 | $15.69 | 71700 |
| 2023-01-30 | 15.54 | $15.52 | 46911 |
| 2023-01-27 | 15.55 | $15.55 | 72300 |
| 2023-01-26 | 15.56 | $15.60 | 80927 |
| 2023-01-25 | 15.55 | $15.52 | 58105 |
| 2023-01-24 | 15.56 | $15.55 | 59900 |
| 2023-01-23 | 15.57 | $15.60 | 47000 |
| 2023-01-20 | 15.56 | $15.55 | 47300 |
| 2023-01-19 | 15.57 | $15.40 | 34226 |
| 2023-01-18 | 15.62 | $15.48 | 49813 |
| 2023-01-17 | 15.67 | $15.75 | 49900 |
| 2023-01-13 | 15.64 | $15.85 | 34223 |
| 2023-01-12 | 15.57 | $15.80 | 45500 |
| 2023-01-11 | 15.50 | $15.78 | 43042 |
| 2023-01-10 | 15.42 | $15.68 | 43446 |
| 2023-01-09 | 15.35 | $15.51 | 63600 |
| 2023-01-06 | 15.33 | $15.58 | 65322 |
| 2023-01-05 | 15.29 | $15.33 | 63200 |
| 2023-01-04 | 15.31 | $15.44 | 51519 |
| 2023-01-03 | 15.31 | $15.42 | 79100 |
| 2022-12-30 | 15.31 | $15.51 | 288147 |
| 2022-12-29 | 15.30 | $15.65 | 90000 |
| 2022-12-28 | 15.23 | $15.32 | 156100 |
| 2022-12-27 | 15.26 | $15.23 | 136239 |
| 2022-12-23 | 15.33 | $15.32 | 85301 |
| 2022-12-22 | 15.39 | $15.17 | 101130 |
| 2022-12-21 | 15.50 | $15.31 | 97000 |
| 2022-12-20 | 15.61 | $15.29 | 120600 |
| 2022-12-19 | 15.74 | $15.37 | 60800 |
| 2022-12-16 | 15.87 | $15.49 | 73300 |
| 2022-12-15 | 16.00 | $15.58 | 81900 |
| 2022-12-14 | 16.13 | $15.88 | 59300 |
| 2022-12-13 | 16.18 | $16.16 | 110504 |
| 2022-12-12 | 16.15 | $16.10 | 233909 |
| 2022-12-09 | 16.14 | $15.92 | 60438 |
| 2022-12-08 | 16.17 | $16.06 | 54306 |
| 2022-12-07 | 16.16 | $15.94 | 72639 |
| 2022-12-06 | 16.19 | $15.83 | 72231 |
| 2022-12-05 | 16.25 | $16.02 | 81703 |
| 2022-12-02 | 16.26 | $16.14 | 77400 |
| 2022-12-01 | 16.22 | $16.14 | 70023 |
| 2022-11-30 | 16.18 | $16.08 | 74400 |
| 2022-11-29 | 16.13 | $15.95 | 52600 |
| 2022-11-28 | 16.11 | $15.85 | 82525 |
| 2022-11-25 | 16.12 | $15.99 | 36836 |
| 2022-11-23 | 16.07 | $16.00 | 74336 |
| 2022-11-22 | 16.00 | $15.90 | 85508 |
| 2022-11-21 | 15.94 | $15.74 | 52301 |
| 2022-11-18 | 15.91 | $15.78 | 76606 |
| 2022-11-17 | 15.86 | $15.70 | 95830 |
| 2022-11-16 | 15.81 | $15.61 | 92315 |
| 2022-11-15 | 15.77 | $15.63 | 109100 |
| 2022-11-14 | 15.72 | $15.52 | 50000 |
| 2022-11-11 | 15.68 | $15.68 | 66038 |
| 2022-11-10 | 15.57 | $15.89 | 95627 |
| 2022-11-09 | 15.36 | $15.21 | 60800 |
| 2022-11-08 | 15.32 | $15.41 | 84315 |
| 2022-11-07 | 15.20 | $15.21 | 68036 |
| 2022-11-04 | 15.12 | $15.06 | 70934 |
| 2022-11-03 | 15.05 | $14.92 | 48600 |
| 2022-11-02 | 15.01 | $14.89 | 87125 |
| 2022-11-01 | 14.97 | $15.09 | 63109 |
| 2022-10-31 | 14.85 | $15.00 | 108000 |
| 2022-10-28 | 14.73 | $15.00 | 84200 |
| 2022-10-27 | 14.59 | $14.75 | 190032 |
| 2022-10-26 | 14.48 | $14.73 | 115614 |
| 2022-10-25 | 14.36 | $14.72 | 116400 |
| 2022-10-24 | 14.21 | $14.54 | 85729 |
| 2022-10-21 | 14.09 | $14.38 | 114822 |
| 2022-10-20 | 13.99 | $14.14 | 104411 |
| 2022-10-19 | 13.95 | $14.23 | 79142 |
| 2022-10-18 | 13.88 | $14.33 | 84800 |
| 2022-10-17 | 13.76 | $14.15 | 82600 |
| 2022-10-14 | 13.68 | $13.92 | 115000 |
| 2022-10-13 | 13.65 | $14.14 | 96038 |
| 2022-10-12 | 13.56 | $13.89 | 147800 |
| 2022-10-11 | 13.53 | $13.73 | 168221 |
| 2022-10-10 | 13.55 | $13.67 | 129400 |
| 2022-10-07 | 13.61 | $13.72 | 100600 |
| 2022-10-06 | 13.66 | $14.02 | 90600 |
| 2022-10-05 | 13.65 | $14.24 | 104726 |
| 2022-10-04 | 13.57 | $14.34 | 101239 |
| 2022-10-03 | 13.45 | $13.94 | 123300 |
| 2022-09-30 | 13.44 | $13.49 | 133209 |
| 2022-09-29 | 13.59 | $13.55 | 165400 |
| 2022-09-28 | 13.76 | $13.87 | 104100 |
| 2022-09-27 | 13.87 | $13.54 | 85547 |
| 2022-09-26 | 14.13 | $13.71 | 90837 |
| 2022-09-23 | 14.39 | $14.00 | 70913 |
| 2022-09-22 | 14.63 | $14.32 | 88000 |
| 2022-09-21 | 14.83 | $14.54 | 80148 |
| 2022-09-20 | 15.01 | $14.71 | 51100 |
| 2022-09-19 | 15.19 | $14.92 | 41238 |
| 2022-09-16 | 15.33 | $15.04 | 57833 |
| 2022-09-15 | 15.47 | $15.18 | 62641 |
| 2022-09-14 | 15.61 | $15.33 | 48700 |
| 2022-09-13 | 15.72 | $15.72 | 105100 |
| 2022-09-12 | 15.74 | $16.15 | 31947 |
| 2022-09-09 | 15.63 | $15.97 | 52800 |
| 2022-09-08 | 15.55 | $15.71 | 47500 |
| 2022-09-07 | 15.54 | $15.55 | 34622 |
| 2022-09-06 | 15.58 | $15.39 | 32019 |
| 2022-09-02 | 15.69 | $15.51 | 43900 |
| 2022-09-01 | 15.78 | $15.60 | 47245 |
| 2022-08-31 | 15.86 | $15.63 | 58600 |
| 2022-08-30 | 15.95 | $15.63 | 61114 |
| 2022-08-29 | 16.06 | $15.81 | 39000 |
| 2022-08-26 | 16.14 | $15.83 | 58233 |
| 2022-08-25 | 16.23 | $16.19 | 83746 |
| 2022-08-24 | 16.23 | $16.04 | 45921 |
| 2022-08-23 | 16.26 | $16.02 | 44900 |
| 2022-08-22 | 16.31 | $15.99 | 59400 |
| 2022-08-19 | 16.38 | $16.16 | 42183 |
| 2022-08-18 | 16.40 | $16.33 | 51000 |
| 2022-08-17 | 16.37 | $16.21 | 46314 |
| 2022-08-16 | 16.37 | $16.29 | 68200 |
| 2022-08-15 | 16.33 | $16.42 | 65736 |
| 2022-08-12 | 16.25 | $16.44 | 47146 |
| 2022-08-11 | 16.13 | $16.27 | 110900 |
| 2022-08-10 | 16.04 | $16.20 | 42900 |
| 2022-08-09 | 15.96 | $15.91 | 59334 |
| 2022-08-08 | 15.94 | $15.89 | 35839 |
| 2022-08-05 | 15.92 | $15.79 | 52700 |
| 2022-08-04 | 15.93 | $15.81 | 69448 |
| 2022-08-03 | 15.93 | $15.89 | 70500 |
| 2022-08-02 | 15.90 | $15.73 | 65700 |
| 2022-08-01 | 15.91 | $15.85 | 91708 |
| 2022-07-29 | 15.89 | $15.95 | 130300 |
| 2022-07-28 | 15.82 | $15.82 | 61927 |
| 2022-07-27 | 15.78 | $15.79 | 41525 |
| 2022-07-26 | 15.74 | $15.53 | 55000 |
| 2022-07-25 | 15.77 | $15.82 | 46322 |
| 2022-07-22 | 15.72 | $15.70 | 59632 |
| 2022-07-21 | 15.68 | $15.69 | 46938 |
| 2022-07-20 | 15.64 | $15.65 | 177500 |
| 2022-07-19 | 15.61 | $15.89 | 59000 |
| 2022-07-18 | 15.48 | $15.71 | 41606 |
| 2022-07-15 | 15.39 | $15.65 | 45200 |
| 2022-07-14 | 15.29 | $15.37 | 65008 |
| 2022-07-13 | 15.26 | $15.31 | 89800 |
| 2022-07-12 | 15.25 | $15.28 | 77500 |
| 2022-07-11 | 15.24 | $15.29 | 44715 |
| 2022-07-08 | 15.23 | $15.40 | 41400 |
| 2022-07-07 | 15.19 | $15.44 | 123245 |
| 2022-07-06 | 15.12 | $15.33 | 91200 |
| 2022-07-05 | 15.08 | $15.30 | 99325 |
| 2022-07-01 | 15.03 | $15.45 | 200400 |
| 2022-06-30 | 14.94 | $15.28 | 339222 |
| 2022-06-29 | 14.88 | $15.27 | 124842 |
| 2022-06-28 | 14.82 | $14.91 | 167600 |
| 2022-06-27 | 14.86 | $14.98 | 109400 |
| 2022-06-24 | 14.90 | $15.13 | 47119 |
| 2022-06-23 | 14.90 | $14.86 | 87329 |
| 2022-06-22 | 14.99 | $14.81 | 97622 |
| 2022-06-21 | 15.13 | $14.86 | 88300 |
| 2022-06-17 | 15.28 | $14.72 | 67800 |
| 2022-06-16 | 15.52 | $14.96 | 77700 |
| 2022-06-15 | 15.73 | $15.42 | 52545 |
| 2022-06-14 | 15.85 | $15.21 | 101002 |
| 2022-06-13 | 16.06 | $15.50 | 104100 |
| 2022-06-10 | 16.22 | $16.00 | 207149 |
| 2022-06-09 | 16.27 | $16.10 | 58400 |
| 2022-06-08 | 16.28 | $16.28 | 61500 |
| 2022-06-07 | 16.24 | $16.34 | 25200 |
| 2022-06-06 | 16.17 | $16.26 | 42035 |
| 2022-06-03 | 16.11 | $16.22 | 39129 |
| 2022-06-02 | 16.05 | $16.39 | 44000 |
| 2022-06-01 | 15.92 | $16.26 | 101016 |
| 2022-05-31 | 15.80 | $16.19 | 41149 |
| 2022-05-27 | 15.68 | $16.30 | 39900 |
| 2022-05-26 | 15.51 | $16.06 | 115306 |
| 2022-05-25 | 15.37 | $15.71 | 102746 |
| 2022-05-24 | 15.31 | $15.52 | 50343 |
| 2022-05-23 | 15.31 | $15.44 | 58139 |
| 2022-05-20 | 15.34 | $15.37 | 78842 |
| 2022-05-19 | 15.41 | $15.38 | 56700 |
| 2022-05-18 | 15.49 | $15.58 | 79149 |
| 2022-05-17 | 15.53 | $15.90 | 47731 |
| 2022-05-16 | 15.49 | $15.61 | 96923 |
| 2022-05-13 | 15.53 | $15.70 | 57300 |
| 2022-05-12 | 15.56 | $15.31 | 125200 |
| 2022-05-11 | 15.72 | $15.51 | 94539 |
| 2022-05-10 | 15.86 | $15.62 | 137100 |
| 2022-05-09 | 16.00 | $15.50 | 90021 |
| 2022-05-06 | 16.22 | $16.06 | 120148 |
| 2022-05-05 | 16.30 | $16.17 | 67113 |
| 2022-05-04 | 16.38 | $16.55 | 87631 |
| 2022-05-03 | 16.35 | $16.27 | 69716 |
| 2022-05-02 | 16.40 | $16.13 | 74000 |
| 2022-04-29 | 16.51 | $16.15 | 43506 |
| 2022-04-28 | 16.64 | $16.62 | 78400 |
| 2022-04-27 | 16.65 | $16.34 | 40300 |
| 2022-04-26 | 16.76 | $16.33 | 65900 |
| 2022-04-25 | 16.88 | $16.77 | 74608 |
| 2022-04-22 | 16.89 | $16.61 | 66942 |
| 2022-04-21 | 16.96 | $16.85 | 69500 |
| 2022-04-20 | 16.96 | $16.91 | 84600 |
| 2022-04-19 | 16.94 | $16.93 | 48600 |
| 2022-04-18 | 16.90 | $16.77 | 52510 |
| 2022-04-14 | 16.91 | $16.87 | 44227 |
| 2022-04-13 | 16.88 | $16.85 | 63400 |
| 2022-04-12 | 16.85 | $16.81 | 54737 |
| 2022-04-11 | 16.82 | $16.66 | 67900 |
| 2022-04-08 | 16.83 | $16.79 | 69018 |
| 2022-04-07 | 16.80 | $16.74 | 70700 |
| 2022-04-06 | 16.78 | $16.58 | 56100 |
| 2022-04-05 | 16.80 | $16.76 | 62400 |
| 2022-04-04 | 16.76 | $16.90 | 113000 |
| 2022-04-01 | 16.67 | $16.77 | 121700 |
| 2022-03-31 | 16.60 | $16.61 | 103000 |
| 2022-03-30 | 16.56 | $16.59 | 79700 |
| 2022-03-29 | 16.52 | $16.59 | 51800 |
| 2022-03-28 | 16.47 | $16.52 | 40300 |
| 2022-03-25 | 16.42 | $16.47 | 71600 |
| 2022-03-24 | 16.39 | $16.53 | 48900 |
| 2022-03-23 | 16.32 | $16.37 | 42600 |
| 2022-03-22 | 16.29 | $16.51 | 49210 |
| 2022-03-21 | 16.22 | $16.47 | 52741 |
| 2022-03-18 | 16.14 | $16.55 | 29100 |
| 2022-03-17 | 16.01 | $16.41 | 46600 |
| 2022-03-16 | 15.91 | $16.23 | 58833 |
| 2022-03-15 | 15.85 | $15.95 | 43100 |
| 2022-03-14 | 15.86 | $15.55 | 83900 |
| 2022-03-11 | 16.01 | $16.04 | 64916 |
| 2022-03-10 | 16.04 | $16.07 | 52900 |
| 2022-03-09 | 16.06 | $16.15 | 175248 |
| 2022-03-08 | 16.08 | $16.08 | 112800 |
| 2022-03-07 | 16.12 | $15.98 | 58100 |
| 2022-03-04 | 16.20 | $16.29 | 68800 |
| 2022-03-03 | 16.21 | $16.37 | 38337 |
| 2022-03-02 | 16.20 | $16.50 | 79000 |
| 2022-03-01 | 16.15 | $16.23 | 62831 |
| 2022-02-28 | 16.18 | $16.37 | 47600 |
| 2022-02-25 | 16.18 | $16.37 | 79941 |
| 2022-02-24 | 16.18 | $16.07 | 120600 |
| 2022-02-23 | 16.28 | $15.86 | 66200 |
| 2022-02-22 | 16.47 | $16.18 | 74604 |
| 2022-02-18 | 16.61 | $16.49 | 33600 |
| 2022-02-17 | 16.68 | $16.53 | 38036 |
| 2022-02-16 | 16.75 | $16.81 | 69212 |
| 2022-02-15 | 16.76 | $16.80 | 44243 |
| 2022-02-14 | 16.77 | $16.55 | 68700 |
| 2022-02-11 | 16.87 | $16.81 | 46400 |
| 2022-02-10 | 16.91 | $17.08 | 67500 |
| 2022-02-09 | 16.88 | $17.25 | 75100 |
| 2022-02-08 | 16.78 | $17.13 | 57600 |
| 2022-02-07 | 16.71 | $16.87 | 52300 |
| 2022-02-04 | 16.70 | $16.84 | 70300 |
| 2022-02-03 | 16.71 | $16.84 | 68800 |
| 2022-02-02 | 16.72 | $17.10 | 67500 |
| 2022-02-01 | 16.65 | $17.02 | 60700 |
| 2022-01-31 | 16.61 | $16.97 | 84005 |
| 2022-01-28 | 16.57 | $16.69 | 83301 |
| 2022-01-27 | 16.62 | $16.42 | 97300 |
| 2022-01-26 | 16.77 | $16.43 | 76200 |
| 2022-01-25 | 16.96 | $16.35 | 147300 |
| 2022-01-24 | 17.21 | $16.40 | 314547 |
| 2022-01-21 | 17.51 | $16.81 | 186457 |
| 2022-01-20 | 17.75 | $17.42 | 48005 |
| 2022-01-19 | 17.84 | $17.60 | 60500 |
| 2022-01-18 | 17.89 | $17.67 | 96836 |
| 2022-01-14 | 17.94 | $17.83 | 76916 |
| 2022-01-13 | 17.93 | $17.80 | 54400 |
| 2022-01-12 | 17.94 | $17.95 | 71825 |
| 2022-01-11 | 17.89 | $17.91 | 62800 |
| 2022-01-10 | 17.85 | $17.80 | 53300 |
| 2022-01-07 | 17.82 | $17.82 | 62900 |
| 2022-01-06 | 17.79 | $17.81 | 71200 |
| 2022-01-05 | 17.74 | $17.69 | 83300 |
| 2022-01-04 | 17.72 | $17.84 | 52700 |
| 2022-01-03 | 17.65 | $17.74 | 94940 |
| 2021-12-31 | 17.59 | $17.77 | 116502 |
| 2021-12-30 | 17.51 | $17.86 | 66800 |
| 2021-12-29 | 17.38 | $17.72 | 88200 |
| 2021-12-28 | 17.26 | $17.39 | 49800 |
| 2021-12-27 | 17.23 | $17.40 | 89545 |
| 2021-12-23 | 17.18 | $17.29 | 127528 |
| 2021-12-22 | 17.16 | $17.30 | 68600 |
| 2021-12-21 | 17.14 | $17.37 | 64300 |
| 2021-12-20 | 17.09 | $16.96 | 90300 |
| 2021-12-17 | 17.16 | $17.28 | 76300 |
| 2021-12-16 | 17.15 | $17.23 | 56900 |
| 2021-12-15 | 17.15 | $17.26 | 199500 |
| 2021-12-14 | 17.15 | $17.05 | 48500 |
| 2021-12-13 | 17.21 | $17.30 | 123828 |
| 2021-12-10 | 17.21 | $17.36 | 196500 |
| 2021-12-09 | 17.20 | $17.39 | 117439 |
| 2021-12-08 | 17.17 | $17.40 | 101200 |
| 2021-12-07 | 17.14 | $17.34 | 240013 |
| 2021-12-06 | 17.12 | $17.16 | 139047 |
| 2021-12-03 | 17.16 | $17.03 | 84495 |
| 2021-12-02 | 17.25 | $17.09 | 121029 |
| 2021-12-01 | 17.34 | $17.07 | 105800 |
| 2021-11-30 | 17.46 | $17.18 | 85200 |
| 2021-11-29 | 17.58 | $17.39 | 48400 |
| 2021-11-26 | 17.65 | $17.31 | 85907 |
| 2021-11-24 | 17.77 | $17.64 | 55441 |
| 2021-11-23 | 17.81 | $17.69 | 127700 |
| 2021-11-22 | 17.84 | $17.70 | 89819 |
| 2021-11-19 | 17.87 | $17.66 | 28100 |
| 2021-11-18 | 17.92 | $17.82 | 40900 |
| 2021-11-17 | 17.93 | $17.83 | 38300 |
| 2021-11-16 | 17.93 | $17.95 | 41013 |
| 2021-11-15 | 17.90 | $17.85 | 53300 |
| 2021-11-12 | 17.88 | $17.86 | 39300 |
| 2021-11-11 | 17.86 | $17.76 | 52200 |
| 2021-11-10 | 17.86 | $17.76 | 86700 |
| 2021-11-09 | 17.86 | $17.81 | 70100 |
| 2021-11-08 | 17.84 | $17.82 | 55805 |
| 2021-11-05 | 17.81 | $17.78 | 67500 |
| 2021-11-04 | 17.79 | $17.65 | 37822 |
| 2021-11-03 | 17.79 | $17.71 | 41200 |
| 2021-11-02 | 17.78 | $17.68 | 71900 |
| 2021-11-01 | 17.77 | $17.67 | 129828 |
| 2021-10-29 | 17.76 | $17.70 | 47335 |
| 2021-10-28 | 17.73 | $17.67 | 69228 |
| 2021-10-27 | 17.70 | $17.63 | 72200 |
| 2021-10-26 | 17.68 | $17.77 | 86500 |
| 2021-10-25 | 17.60 | $17.70 | 79300 |
| 2021-10-22 | 17.52 | $17.53 | 47630 |
| 2021-10-21 | 17.48 | $17.45 | 75400 |
| 2021-10-20 | 17.46 | $17.59 | 63348 |
| 2021-10-19 | 17.38 | $17.54 | 46949 |
| 2021-10-18 | 17.30 | $17.50 | 52629 |
| 2021-10-15 | 17.21 | $17.46 | 57400 |
| 2021-10-14 | 17.12 | $17.30 | 46700 |
| 2021-10-13 | 17.05 | $17.12 | 35633 |
| 2021-10-12 | 17.03 | $17.08 | 124727 |
| 2021-10-11 | 17.02 | $17.22 | 80400 |
| 2021-10-08 | 16.96 | $17.29 | 123641 |
| 2021-10-07 | 16.87 | $17.17 | 68900 |
| 2021-10-06 | 16.80 | $16.99 | 68400 |
| 2021-10-05 | 16.77 | $16.96 | 66100 |
| 2021-10-04 | 16.74 | $16.79 | 57020 |
| 2021-10-01 | 16.77 | $16.88 | 126709 |
| 2021-09-30 | 16.78 | $16.75 | 124903 |
| 2021-09-29 | 16.84 | $16.84 | 136611 |
| 2021-09-28 | 16.88 | $16.87 | 73400 |
| 2021-09-27 | 16.93 | $17.10 | 48408 |
| 2021-09-24 | 16.91 | $17.10 | 46400 |
| 2021-09-23 | 16.90 | $16.94 | 124000 |
| 2021-09-22 | 16.93 | $16.96 | 66400 |
| 2021-09-21 | 16.97 | $16.84 | 79422 |
| 2021-09-20 | 17.06 | $16.82 | 136800 |
| 2021-09-17 | 17.18 | $17.00 | 74500 |
| 2021-09-16 | 17.27 | $17.10 | 47500 |
| 2021-09-15 | 17.35 | $17.16 | 110532 |
| 2021-09-14 | 17.43 | $17.08 | 63237 |
| 2021-09-13 | 17.55 | $17.50 | 60300 |
| 2021-09-10 | 17.56 | $17.49 | 63900 |
| 2021-09-09 | 17.58 | $17.48 | 93000 |
| 2021-09-08 | 17.61 | $17.53 | 39823 |
| 2021-09-07 | 17.62 | $17.56 | 81900 |
| 2021-09-03 | 17.63 | $17.67 | 38400 |
| 2021-09-02 | 17.60 | $17.58 | 33632 |
| 2021-09-01 | 17.60 | $17.56 | 73500 |
| 2021-08-31 | 17.60 | $17.53 | 44200 |
| 2021-08-30 | 17.60 | $17.55 | 49123 |
| 2021-08-27 | 17.60 | $17.60 | 46814 |
| 2021-08-26 | 17.59 | $17.48 | 50600 |
| 2021-08-25 | 17.60 | $17.56 | 55508 |
| 2021-08-24 | 17.59 | $17.53 | 89218 |
| 2021-08-23 | 17.59 | $17.60 | 68500 |
| 2021-08-20 | 17.56 | $17.44 | 45803 |
| 2021-08-19 | 17.58 | $17.42 | 80400 |
| 2021-08-18 | 17.60 | $17.47 | 234300 |
| 2021-08-17 | 17.62 | $17.41 | 98709 |
| 2021-08-16 | 17.65 | $17.56 | 109677 |
| 2021-08-13 | 17.63 | $17.62 | 57500 |
| 2021-08-12 | 17.59 | $17.71 | 72200 |
| 2021-08-11 | 17.51 | $17.69 | 118142 |
| 2021-08-10 | 17.42 | $17.52 | 112700 |
| 2021-08-09 | 17.36 | $17.47 | 84300 |
| 2021-08-06 | 17.30 | $17.38 | 90900 |
| 2021-08-05 | 17.25 | $17.29 | 106368 |
| 2021-08-04 | 17.22 | $17.22 | 187800 |
| 2021-08-03 | 17.21 | $17.19 | 35701 |
| 2021-08-02 | 17.20 | $17.19 | 41616 |
| 2021-07-30 | 17.19 | $17.15 | 51139 |
| 2021-07-29 | 17.19 | $17.22 | 130805 |
| 2021-07-28 | 17.16 | $17.18 | 58400 |
| 2021-07-27 | 17.14 | $17.11 | 45327 |
| 2021-07-26 | 17.14 | $17.16 | 40200 |
| 2021-07-23 | 17.12 | $17.20 | 30944 |
| 2021-07-22 | 17.08 | $17.11 | 38700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.84
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.68
Average
50.00
Maximum
71.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 31.84 | $14.10 | 127247 |
| 2026-03-26 | 33.78 | $14.23 | 81010 |
| 2026-03-25 | 36.70 | $14.41 | 130500 |
| 2026-03-24 | 29.97 | $14.20 | 64418 |
| 2026-03-23 | 27.89 | $14.14 | 51644 |
| 2026-03-20 | 23.96 | $14.03 | 115629 |
| 2026-03-19 | 27.45 | $14.30 | 72826 |
| 2026-03-18 | 29.57 | $14.44 | 51726 |
| 2026-03-17 | 32.47 | $14.61 | 57924 |
| 2026-03-16 | 29.38 | $14.53 | 61930 |
| 2026-03-13 | 27.81 | $14.49 | 64936 |
| 2026-03-12 | 35.74 | $14.91 | 84808 |
| 2026-03-11 | 39.58 | $15.06 | 101719 |
| 2026-03-10 | 39.58 | $15.06 | 77500 |
| 2026-03-09 | 37.56 | $15.01 | 117427 |
| 2026-03-06 | 38.79 | $15.06 | 177210 |
| 2026-03-05 | 41.92 | $15.18 | 184400 |
| 2026-03-04 | 45.71 | $15.31 | 106400 |
| 2026-03-03 | 40.17 | $15.17 | 142125 |
| 2026-03-02 | 44.14 | $15.30 | 106225 |
| 2026-02-27 | 44.14 | $15.30 | 199539 |
| 2026-02-26 | 48.83 | $15.44 | 176700 |
| 2026-02-25 | 48.83 | $15.44 | 278900 |
| 2026-02-24 | 49.51 | $15.46 | 105142 |
| 2026-02-23 | 48.84 | $15.44 | 107702 |
| 2026-02-20 | 56.77 | $15.66 | 159200 |
| 2026-02-19 | 58.83 | $15.71 | 97830 |
| 2026-02-18 | 57.96 | $15.68 | 108300 |
| 2026-02-17 | 60.81 | $15.75 | 110703 |
| 2026-02-13 | 58.89 | $15.68 | 73137 |
| 2026-02-12 | 60.50 | $15.72 | 174000 |
| 2026-02-11 | 62.95 | $15.78 | 80300 |
| 2026-02-10 | 62.47 | $15.76 | 158032 |
| 2026-02-09 | 60.26 | $15.67 | 95925 |
| 2026-02-06 | 58.45 | $15.60 | 80800 |
| 2026-02-05 | 49.40 | $15.31 | 112400 |
| 2026-02-04 | 54.89 | $15.45 | 131342 |
| 2026-02-03 | 52.75 | $15.39 | 95415 |
| 2026-02-02 | 53.96 | $15.42 | 112700 |
| 2026-01-30 | 53.62 | $15.41 | 72700 |
| 2026-01-29 | 54.77 | $15.44 | 64800 |
| 2026-01-28 | 55.52 | $15.46 | 124525 |
| 2026-01-27 | 53.71 | $15.40 | 74800 |
| 2026-01-26 | 57.02 | $15.49 | 83500 |
| 2026-01-23 | 56.16 | $15.46 | 53706 |
| 2026-01-22 | 59.14 | $15.54 | 83200 |
| 2026-01-21 | 58.09 | $15.50 | 60300 |
| 2026-01-20 | 52.55 | $15.31 | 79909 |
| 2026-01-16 | 57.91 | $15.45 | 115200 |
| 2026-01-15 | 61.75 | $15.54 | 133700 |
| 2026-01-14 | 62.62 | $15.56 | 93700 |
| 2026-01-13 | 64.36 | $15.60 | 75842 |
| 2026-01-12 | 67.01 | $15.66 | 66919 |
| 2026-01-09 | 66.35 | $15.63 | 110046 |
| 2026-01-08 | 63.59 | $15.51 | 46100 |
| 2026-01-07 | 63.11 | $15.49 | 213700 |
| 2026-01-06 | 67.77 | $15.60 | 84100 |
| 2026-01-05 | 65.58 | $15.50 | 150820 |
| 2026-01-02 | 61.04 | $15.32 | 167906 |
| 2025-12-31 | 59.35 | $15.26 | 119100 |
| 2025-12-30 | 59.07 | $15.25 | 125712 |
| 2025-12-29 | 57.38 | $15.19 | 40900 |
| 2025-12-26 | 58.92 | $15.23 | 32039 |
| 2025-12-24 | 58.12 | $15.20 | 36500 |
| 2025-12-23 | 57.33 | $15.17 | 67500 |
| 2025-12-22 | 56.29 | $15.13 | 76236 |
| 2025-12-19 | 53.88 | $15.04 | 66134 |
| 2025-12-18 | 51.34 | $14.95 | 85847 |
| 2025-12-17 | 47.35 | $14.82 | 86100 |
| 2025-12-16 | 49.73 | $14.90 | 88729 |
| 2025-12-15 | 51.27 | $14.95 | 54829 |
| 2025-12-12 | 60.46 | $15.21 | 80900 |
| 2025-12-11 | 61.68 | $15.24 | 86428 |
| 2025-12-10 | 62.07 | $15.25 | 88700 |
| 2025-12-09 | 58.55 | $15.11 | 71733 |
| 2025-12-08 | 59.29 | $15.13 | 52300 |
| 2025-12-05 | 62.72 | $15.22 | 67336 |
| 2025-12-04 | 61.06 | $15.15 | 69200 |
| 2025-12-03 | 60.58 | $15.13 | 67312 |
| 2025-12-02 | 57.08 | $14.99 | 65200 |
| 2025-12-01 | 55.75 | $14.94 | 67300 |
| 2025-11-28 | 58.51 | $15.02 | 13200 |
| 2025-11-26 | 57.00 | $14.96 | 68525 |
| 2025-11-25 | 53.50 | $14.83 | 48600 |
| 2025-11-24 | 47.22 | $14.63 | 62410 |
| 2025-11-21 | 44.74 | $14.56 | 62236 |
| 2025-11-20 | 39.33 | $14.42 | 141800 |
| 2025-11-19 | 42.13 | $14.52 | 57118 |
| 2025-11-18 | 41.74 | $14.51 | 80630 |
| 2025-11-17 | 45.57 | $14.64 | 75121 |
| 2025-11-14 | 48.16 | $14.72 | 82131 |
| 2025-11-13 | 53.57 | $14.87 | 56600 |
| 2025-11-12 | 60.46 | $15.03 | 93500 |
| 2025-11-11 | 59.22 | $14.99 | 72736 |
| 2025-11-10 | 57.63 | $14.94 | 58300 |
| 2025-11-07 | 53.13 | $14.81 | 60200 |
| 2025-11-06 | 51.63 | $14.77 | 54408 |
| 2025-11-05 | 55.88 | $14.87 | 45745 |
| 2025-11-04 | 53.71 | $14.81 | 48322 |
| 2025-11-03 | 55.00 | $14.84 | 47439 |
| 2025-10-31 | 59.51 | $14.94 | 61707 |
| 2025-10-30 | 57.87 | $14.89 | 34200 |
| 2025-10-29 | 56.87 | $14.86 | 68000 |
| 2025-10-28 | 59.55 | $14.92 | 91500 |
| 2025-10-27 | 57.32 | $14.85 | 61100 |
| 2025-10-24 | 57.00 | $14.84 | 54436 |
| 2025-10-23 | 54.39 | $14.76 | 62400 |
| 2025-10-22 | 52.68 | $14.71 | 61250 |
| 2025-10-21 | 53.06 | $14.72 | 63800 |
| 2025-10-20 | 50.36 | $14.64 | 49519 |
| 2025-10-17 | 47.11 | $14.55 | 70600 |
| 2025-10-16 | 45.99 | $14.52 | 54800 |
| 2025-10-15 | 50.38 | $14.65 | 74216 |
| 2025-10-14 | 47.44 | $14.57 | 52142 |
| 2025-10-13 | 47.07 | $14.56 | 34618 |
| 2025-10-10 | 43.26 | $14.46 | 52249 |
| 2025-10-09 | 50.12 | $14.66 | 44700 |
| 2025-10-08 | 53.77 | $14.75 | 73937 |
| 2025-10-07 | 55.92 | $14.80 | 51327 |
| 2025-10-06 | 53.45 | $14.73 | 80711 |
| 2025-10-03 | 55.56 | $14.78 | 72500 |
| 2025-10-02 | 55.22 | $14.77 | 70900 |
| 2025-10-01 | 58.60 | $14.85 | 123113 |
| 2025-09-30 | 60.35 | $14.89 | 138800 |
| 2025-09-29 | 55.97 | $14.75 | 62114 |
| 2025-09-26 | 56.40 | $14.76 | 53600 |
| 2025-09-25 | 56.80 | $14.77 | 76400 |
| 2025-09-24 | 60.10 | $14.85 | 64500 |
| 2025-09-23 | 62.70 | $14.91 | 91300 |
| 2025-09-22 | 62.18 | $14.89 | 173600 |
| 2025-09-19 | 52.49 | $14.58 | 84944 |
| 2025-09-18 | 47.08 | $14.45 | 80348 |
| 2025-09-17 | 46.64 | $14.44 | 87700 |
| 2025-09-16 | 43.49 | $14.37 | 57800 |
| 2025-09-15 | 47.69 | $14.48 | 93200 |
| 2025-09-12 | 63.61 | $14.78 | 60700 |
| 2025-09-11 | 63.61 | $14.78 | 66300 |
| 2025-09-10 | 60.00 | $14.69 | 69000 |
| 2025-09-09 | 60.63 | $14.70 | 88100 |
| 2025-09-08 | 61.25 | $14.71 | 81739 |
| 2025-09-05 | 61.85 | $14.72 | 48324 |
| 2025-09-04 | 62.43 | $14.73 | 79538 |
| 2025-09-03 | 59.93 | $14.66 | 46000 |
| 2025-09-02 | 61.60 | $14.69 | 52900 |
| 2025-08-29 | 64.43 | $14.74 | 105903 |
| 2025-08-28 | 63.80 | $14.72 | 56200 |
| 2025-08-27 | 63.80 | $14.72 | 73308 |
| 2025-08-26 | 62.60 | $14.68 | 35713 |
| 2025-08-25 | 63.10 | $14.69 | 47900 |
| 2025-08-22 | 61.95 | $14.65 | 120840 |
| 2025-08-21 | 55.73 | $14.46 | 61200 |
| 2025-08-20 | 59.11 | $14.53 | 32707 |
| 2025-08-19 | 56.99 | $14.47 | 45200 |
| 2025-08-18 | 58.93 | $14.51 | 53541 |
| 2025-08-15 | 56.46 | $14.44 | 54100 |
| 2025-08-14 | 56.93 | $14.45 | 93529 |
| 2025-08-13 | 57.37 | $14.46 | 61118 |
| 2025-08-12 | 54.31 | $14.37 | 100800 |
| 2025-08-11 | 51.35 | $14.29 | 55928 |
| 2025-08-08 | 52.98 | $14.33 | 83116 |
| 2025-08-07 | 52.62 | $14.32 | 100122 |
| 2025-08-06 | 53.00 | $14.33 | 38500 |
| 2025-08-05 | 50.62 | $14.26 | 68200 |
| 2025-08-04 | 50.28 | $14.25 | 58115 |
| 2025-08-01 | 45.62 | $14.12 | 68400 |
| 2025-07-31 | 52.03 | $14.30 | 74500 |
| 2025-07-30 | 52.81 | $14.32 | 79800 |
| 2025-07-29 | 55.59 | $14.39 | 150300 |
| 2025-07-28 | 56.81 | $14.42 | 73651 |
| 2025-07-25 | 57.61 | $14.44 | 119846 |
| 2025-07-24 | 56.45 | $14.40 | 145621 |
| 2025-07-23 | 56.16 | $14.39 | 74100 |
| 2025-07-22 | 54.16 | $14.32 | 58735 |
| 2025-07-21 | 53.58 | $14.30 | 63808 |
| 2025-07-18 | 52.74 | $14.27 | 71100 |
| 2025-07-17 | 55.29 | $14.35 | 141413 |
| 2025-07-16 | 52.85 | $14.26 | 108047 |
| 2025-07-15 | 51.16 | $14.20 | 51700 |
| 2025-07-14 | 54.24 | $14.30 | 59334 |
| 2025-07-11 | 55.18 | $14.33 | 57700 |
| 2025-07-10 | 56.74 | $14.38 | 48200 |
| 2025-07-09 | 55.79 | $14.34 | 54116 |
| 2025-07-08 | 56.08 | $14.35 | 39000 |
| 2025-07-07 | 55.64 | $14.33 | 47000 |
| 2025-07-03 | 62.53 | $14.56 | 38810 |
| 2025-07-02 | 61.55 | $14.51 | 95900 |
| 2025-07-01 | 60.57 | $14.46 | 131500 |
| 2025-06-30 | 58.12 | $14.34 | 100600 |
| 2025-06-27 | 53.57 | $14.14 | 52300 |
| 2025-06-26 | 50.50 | $14.02 | 71735 |
| 2025-06-25 | 48.90 | $13.96 | 104000 |
| 2025-06-24 | 49.41 | $13.98 | 58328 |
| 2025-06-23 | 45.08 | $13.82 | 95419 |
| 2025-06-20 | 39.22 | $13.63 | 81800 |
| 2025-06-18 | 40.51 | $13.69 | 101000 |
| 2025-06-17 | 42.06 | $13.76 | 76200 |
| 2025-06-16 | 42.95 | $13.80 | 75404 |
| 2025-06-13 | 43.82 | $13.84 | 47100 |
| 2025-06-12 | 53.75 | $14.22 | 44600 |
| 2025-06-11 | 53.22 | $14.20 | 47725 |
| 2025-06-10 | 54.10 | $14.23 | 47400 |
| 2025-06-09 | 52.09 | $14.15 | 65321 |
| 2025-06-06 | 53.20 | $14.19 | 35800 |
| 2025-06-05 | 49.08 | $14.03 | 30301 |
| 2025-06-04 | 50.67 | $14.09 | 53300 |
| 2025-06-03 | 51.19 | $14.11 | 50900 |
| 2025-06-02 | 50.21 | $14.07 | 255325 |
| 2025-05-30 | 52.73 | $14.17 | 27800 |
| 2025-05-29 | 51.10 | $14.10 | 55400 |
| 2025-05-28 | 49.69 | $14.04 | 70925 |
| 2025-05-27 | 50.38 | $14.07 | 66900 |
| 2025-05-23 | 47.37 | $13.94 | 34838 |
| 2025-05-22 | 47.79 | $13.96 | 45149 |
| 2025-05-21 | 48.41 | $13.99 | 63448 |
| 2025-05-20 | 52.48 | $14.18 | 42420 |
| 2025-05-19 | 52.08 | $14.16 | 51140 |
| 2025-05-16 | 51.89 | $14.15 | 47400 |
| 2025-05-15 | 49.96 | $14.05 | 61600 |
| 2025-05-14 | 49.96 | $14.05 | 62701 |
| 2025-05-13 | 51.07 | $14.11 | 52626 |
| 2025-05-12 | 53.31 | $14.23 | 91708 |
| 2025-05-09 | 48.87 | $13.98 | 58347 |
| 2025-05-08 | 50.32 | $14.06 | 89610 |
| 2025-05-07 | 49.79 | $14.03 | 108300 |
| 2025-05-06 | 48.56 | $13.96 | 37700 |
| 2025-05-05 | 48.73 | $13.97 | 57900 |
| 2025-05-02 | 49.19 | $14.00 | 44425 |
| 2025-05-01 | 49.04 | $13.99 | 42200 |
| 2025-04-30 | 47.52 | $13.89 | 65400 |
| 2025-04-29 | 46.62 | $13.83 | 48331 |
| 2025-04-28 | 46.03 | $13.79 | 51500 |
| 2025-04-25 | 46.03 | $13.79 | 49338 |
| 2025-04-24 | 46.15 | $13.80 | 65321 |
| 2025-04-23 | 44.71 | $13.69 | 105913 |
| 2025-04-22 | 42.17 | $13.50 | 74722 |
| 2025-04-21 | 36.81 | $13.13 | 115500 |
| 2025-04-17 | 40.36 | $13.50 | 56400 |
| 2025-04-16 | 41.82 | $13.64 | 125600 |
| 2025-04-15 | 44.54 | $13.89 | 93828 |
| 2025-04-14 | 44.76 | $13.91 | 94945 |
| 2025-04-11 | 43.42 | $13.81 | 103336 |
| 2025-04-10 | 38.63 | $13.47 | 268900 |
| 2025-04-09 | 42.78 | $13.88 | 336134 |
| 2025-04-08 | 20.68 | $12.76 | 250800 |
| 2025-04-07 | 21.16 | $12.83 | 219500 |
| 2025-04-04 | 23.15 | $13.10 | 266900 |
| 2025-04-03 | 32.99 | $14.00 | 186900 |
| 2025-04-02 | 41.09 | $14.44 | 89311 |
| 2025-04-01 | 42.67 | $14.51 | 94724 |
| 2025-03-31 | 42.07 | $14.49 | 129719 |
| 2025-03-28 | 35.95 | $14.30 | 60441 |
| 2025-03-27 | 41.17 | $14.54 | 58302 |
| 2025-03-26 | 42.13 | $14.58 | 55983 |
| 2025-03-25 | 43.59 | $14.64 | 43428 |
| 2025-03-24 | 41.34 | $14.57 | 70000 |
| 2025-03-21 | 35.39 | $14.40 | 37800 |
| 2025-03-20 | 35.39 | $14.40 | 64642 |
| 2025-03-19 | 32.48 | $14.32 | 57600 |
| 2025-03-18 | 31.00 | $14.28 | 42645 |
| 2025-03-17 | 31.16 | $14.29 | 35014 |
| 2025-03-14 | 27.57 | $14.19 | 42514 |
| 2025-03-13 | 28.71 | $14.27 | 51000 |
| 2025-03-12 | 31.49 | $14.45 | 56900 |
| 2025-03-11 | 30.06 | $14.41 | 149200 |
| 2025-03-10 | 34.90 | $14.69 | 98013 |
| 2025-03-07 | 37.57 | $14.82 | 72001 |
| 2025-03-06 | 36.15 | $14.78 | 60000 |
| 2025-03-05 | 38.89 | $14.91 | 60000 |
| 2025-03-04 | 36.05 | $14.83 | 88502 |
| 2025-03-03 | 41.29 | $15.06 | 86400 |
| 2025-02-28 | 45.08 | $15.20 | 53200 |
| 2025-02-27 | 39.42 | $15.05 | 33128 |
| 2025-02-26 | 42.47 | $15.16 | 32300 |
| 2025-02-25 | 42.08 | $15.15 | 103300 |
| 2025-02-24 | 40.95 | $15.12 | 75731 |
| 2025-02-21 | 44.83 | $15.26 | 64106 |
| 2025-02-20 | 49.98 | $15.42 | 44415 |
| 2025-02-19 | 53.24 | $15.51 | 49500 |
| 2025-02-18 | 53.99 | $15.53 | 70100 |
| 2025-02-14 | 58.24 | $15.64 | 34100 |
| 2025-02-13 | 59.46 | $15.67 | 57204 |
| 2025-02-12 | 58.64 | $15.64 | 101100 |
| 2025-02-11 | 57.55 | $15.60 | 48800 |
| 2025-02-10 | 53.17 | $15.45 | 43335 |
| 2025-02-07 | 54.60 | $15.49 | 34000 |
| 2025-02-06 | 57.92 | $15.58 | 34214 |
| 2025-02-05 | 58.68 | $15.60 | 47627 |
| 2025-02-04 | 57.36 | $15.55 | 45900 |
| 2025-02-03 | 54.90 | $15.46 | 88400 |
| 2025-01-31 | 58.08 | $15.55 | 63500 |
| 2025-01-30 | 59.54 | $15.59 | 38300 |
| 2025-01-29 | 58.80 | $15.56 | 61239 |
| 2025-01-28 | 60.91 | $15.62 | 81444 |
| 2025-01-27 | 58.31 | $15.51 | 197706 |
| 2025-01-24 | 59.68 | $15.55 | 80349 |
| 2025-01-23 | 60.36 | $15.57 | 67444 |
| 2025-01-22 | 60.36 | $15.57 | 31936 |
| 2025-01-21 | 59.32 | $15.52 | 52228 |
| 2025-01-17 | 56.27 | $15.38 | 37321 |
| 2025-01-16 | 54.42 | $15.30 | 40500 |
| 2025-01-15 | 51.74 | $15.19 | 72510 |
| 2025-01-14 | 44.75 | $14.94 | 46300 |
| 2025-01-13 | 43.83 | $14.91 | 67600 |
| 2025-01-10 | 42.29 | $14.86 | 59700 |
| 2025-01-08 | 45.10 | $14.98 | 74902 |
| 2025-01-07 | 43.31 | $14.92 | 77100 |
| 2025-01-06 | 45.18 | $15.00 | 73014 |
| 2025-01-03 | 45.88 | $15.03 | 51923 |
| 2025-01-02 | 43.94 | $14.96 | 123700 |
| 2024-12-31 | 46.18 | $15.06 | 112700 |
| 2024-12-30 | 47.33 | $15.11 | 124627 |
| 2024-12-27 | 49.19 | $15.19 | 76600 |
| 2024-12-26 | 52.88 | $15.34 | 80903 |
| 2024-12-24 | 49.52 | $15.20 | 27731 |
| 2024-12-23 | 44.70 | $15.02 | 93531 |
| 2024-12-20 | 40.51 | $14.88 | 71400 |
| 2024-12-19 | 32.52 | $14.65 | 46100 |
| 2024-12-18 | 34.22 | $14.74 | 112300 |
| 2024-12-17 | 39.99 | $15.00 | 90100 |
| 2024-12-16 | 42.62 | $15.10 | 96049 |
| 2024-12-13 | 46.06 | $15.22 | 50506 |
| 2024-12-12 | 55.26 | $15.48 | 39900 |
| 2024-12-11 | 62.56 | $15.64 | 42631 |
| 2024-12-10 | 64.59 | $15.68 | 44800 |
| 2024-12-09 | 65.60 | $15.70 | 37643 |
| 2024-12-06 | 68.13 | $15.75 | 36200 |
| 2024-12-05 | 68.13 | $15.75 | 72700 |
| 2024-12-04 | 67.91 | $15.74 | 78540 |
| 2024-12-03 | 67.03 | $15.70 | 81700 |
| 2024-12-02 | 71.69 | $15.80 | 38316 |
| 2024-11-29 | 70.72 | $15.75 | 15900 |
| 2024-11-27 | 69.74 | $15.70 | 39027 |
| 2024-11-26 | 69.35 | $15.68 | 34000 |
| 2024-11-25 | 68.97 | $15.66 | 55300 |
| 2024-11-22 | 65.74 | $15.50 | 42847 |
| 2024-11-21 | 63.24 | $15.39 | 50100 |
| 2024-11-20 | 58.83 | $15.22 | 45019 |
| 2024-11-19 | 61.72 | $15.29 | 63949 |
| 2024-11-18 | 62.99 | $15.32 | 92200 |
| 2024-11-15 | 59.00 | $15.17 | 58138 |
| 2024-11-14 | 61.52 | $15.23 | 37700 |
| 2024-11-13 | 63.23 | $15.27 | 27640 |
| 2024-11-12 | 64.50 | $15.30 | 32333 |
| 2024-11-11 | 66.20 | $15.34 | 47800 |
| 2024-11-08 | 64.42 | $15.26 | 53036 |
| 2024-11-07 | 62.56 | $15.18 | 58430 |
| 2024-11-06 | 59.53 | $15.06 | 49100 |
| 2024-11-05 | 51.46 | $14.80 | 46600 |
| 2024-11-04 | 45.50 | $14.65 | 65300 |
| 2024-11-01 | 46.59 | $14.68 | 38700 |
| 2024-10-31 | 45.35 | $14.65 | 57100 |
| 2024-10-30 | 48.56 | $14.74 | 34713 |
| 2024-10-29 | 48.56 | $14.74 | 30500 |
| 2024-10-28 | 49.98 | $14.78 | 49700 |
| 2024-10-25 | 47.42 | $14.71 | 51400 |
| 2024-10-24 | 49.84 | $14.78 | 62228 |
| 2024-10-23 | 51.63 | $14.83 | 59915 |
| 2024-10-22 | 58.40 | $15.00 | 59806 |
| 2024-10-21 | 58.83 | $15.01 | 70000 |
| 2024-10-18 | 60.96 | $15.06 | 62400 |
| 2024-10-17 | 63.59 | $15.12 | 38625 |
| 2024-10-16 | 65.84 | $15.17 | 171222 |
| 2024-10-15 | 63.12 | $15.06 | 136100 |
| 2024-10-14 | 66.80 | $15.14 | 81936 |
| 2024-10-11 | 64.85 | $15.06 | 106600 |
| 2024-10-10 | 64.10 | $15.03 | 153315 |
| 2024-10-09 | 62.32 | $14.96 | 151547 |
| 2024-10-08 | 60.45 | $14.89 | 135000 |
| 2024-10-07 | 59.35 | $14.85 | 340406 |
| 2024-10-04 | 57.39 | $14.78 | 55500 |
| 2024-10-03 | 54.41 | $14.68 | 97529 |
| 2024-10-02 | 57.87 | $14.77 | 86322 |
| 2024-10-01 | 60.31 | $14.83 | 129939 |
| 2024-09-30 | 61.12 | $14.85 | 150100 |
| 2024-09-27 | 59.02 | $14.77 | 77900 |
| 2024-09-26 | 57.38 | $14.71 | 89400 |
| 2024-09-25 | 55.10 | $14.63 | 83632 |
| 2024-09-24 | 60.05 | $14.76 | 73800 |
| 2024-09-23 | 58.70 | $14.71 | 73500 |
| 2024-09-20 | 56.15 | $14.62 | 87449 |
| 2024-09-19 | 58.04 | $14.67 | 68800 |
| 2024-09-18 | 55.18 | $14.57 | 53909 |
| 2024-09-17 | 55.18 | $14.57 | 96000 |
| 2024-09-16 | 56.93 | $14.62 | 69242 |
| 2024-09-13 | 56.14 | $14.59 | 73100 |
| 2024-09-12 | 60.75 | $14.72 | 91900 |
| 2024-09-11 | 60.03 | $14.69 | 118800 |
| 2024-09-10 | 60.03 | $14.69 | 123425 |
| 2024-09-09 | 57.19 | $14.57 | 42400 |
| 2024-09-06 | 54.65 | $14.47 | 87212 |
| 2024-09-05 | 55.59 | $14.50 | 29000 |
| 2024-09-04 | 56.20 | $14.52 | 54438 |
| 2024-09-03 | 55.02 | $14.47 | 109903 |
| 2024-08-30 | 60.95 | $14.66 | 101244 |
| 2024-08-29 | 61.28 | $14.67 | 37200 |
| 2024-08-28 | 59.18 | $14.57 | 89537 |
| 2024-08-27 | 62.73 | $14.68 | 49929 |
| 2024-08-26 | 62.54 | $14.67 | 87603 |
| 2024-08-23 | 60.99 | $14.59 | 59625 |
| 2024-08-22 | 56.99 | $14.40 | 42025 |
| 2024-08-21 | 57.58 | $14.42 | 86516 |
| 2024-08-20 | 56.29 | $14.36 | 55500 |
| 2024-08-19 | 56.84 | $14.38 | 52700 |
| 2024-08-16 | 54.96 | $14.29 | 55841 |
| 2024-08-15 | 54.55 | $14.27 | 47729 |
| 2024-08-14 | 51.11 | $14.11 | 45000 |
| 2024-08-13 | 49.52 | $14.04 | 98300 |
| 2024-08-12 | 47.91 | $13.97 | 47834 |
| 2024-08-09 | 49.85 | $14.06 | 63504 |
| 2024-08-08 | 47.84 | $13.97 | 123132 |
| 2024-08-07 | 41.42 | $13.71 | 232394 |
| 2024-08-06 | 42.97 | $13.79 | 116600 |
| 2024-08-05 | 38.61 | $13.63 | 210501 |
| 2024-08-02 | 48.24 | $14.07 | 52509 |
| 2024-08-01 | 55.06 | $14.30 | 66700 |
| 2024-07-31 | 64.03 | $14.54 | 73400 |
| 2024-07-30 | 59.30 | $14.36 | 81000 |
| 2024-07-29 | 58.14 | $14.32 | 42300 |
| 2024-07-26 | 54.77 | $14.21 | 46900 |
| 2024-07-25 | 52.80 | $14.15 | 49114 |
| 2024-07-24 | 48.93 | $14.04 | 80914 |
| 2024-07-23 | 58.46 | $14.27 | 89500 |
| 2024-07-22 | 56.72 | $14.22 | 110027 |
| 2024-07-19 | 54.16 | $14.15 | 60612 |
| 2024-07-18 | 59.92 | $14.27 | 103413 |
| 2024-07-17 | 60.43 | $14.28 | 58547 |
| 2024-07-16 | 58.42 | $14.22 | 52830 |
| 2024-07-15 | 52.71 | $14.07 | 64200 |
| 2024-07-12 | 53.17 | $14.08 | 63000 |
| 2024-07-11 | 48.44 | $13.97 | 78800 |
| 2024-07-10 | 48.87 | $13.98 | 81749 |
| 2024-07-09 | 47.55 | $13.95 | 46821 |
| 2024-07-08 | 47.94 | $13.96 | 69600 |
| 2024-07-05 | 51.13 | $14.04 | 25600 |
| 2024-07-03 | 52.80 | $14.08 | 54844 |
| 2024-07-02 | 53.63 | $14.10 | 67228 |
| 2024-07-01 | 49.88 | $14.00 | 89700 |
| 2024-06-28 | 50.27 | $14.01 | 195239 |
| 2024-06-27 | 45.01 | $13.88 | 65137 |
| 2024-06-26 | 44.15 | $13.86 | 48125 |
| 2024-06-25 | 45.16 | $13.89 | 79400 |
| 2024-06-24 | 43.94 | $13.86 | 55802 |
| 2024-06-21 | 43.94 | $13.86 | 47300 |
| 2024-06-20 | 39.50 | $13.75 | 111541 |
| 2024-06-18 | 36.90 | $13.69 | 111200 |
| 2024-06-17 | 39.59 | $13.79 | 73532 |
| 2024-06-14 | 40.43 | $13.82 | 50700 |
| 2024-06-13 | 48.19 | $14.06 | 44338 |
| 2024-06-12 | 48.93 | $14.08 | 54600 |
| 2024-06-11 | 51.18 | $14.14 | 37400 |
| 2024-06-10 | 51.94 | $14.16 | 40500 |
| 2024-06-07 | 52.31 | $14.17 | 42000 |
| 2024-06-06 | 50.30 | $14.11 | 44100 |
| 2024-06-05 | 49.97 | $14.10 | 59008 |
| 2024-06-04 | 46.93 | $14.01 | 87221 |
| 2024-06-03 | 44.07 | $13.93 | 46700 |
| 2024-05-31 | 42.97 | $13.90 | 77307 |
| 2024-05-30 | 39.19 | $13.80 | 117700 |
| 2024-05-29 | 40.20 | $13.84 | 52027 |
| 2024-05-28 | 45.19 | $14.02 | 39400 |
| 2024-05-24 | 50.12 | $14.17 | 36200 |
| 2024-05-23 | 46.42 | $14.07 | 49900 |
| 2024-05-22 | 54.94 | $14.29 | 50737 |
| 2024-05-21 | 55.38 | $14.30 | 40000 |
| 2024-05-20 | 55.03 | $14.29 | 61200 |
| 2024-05-17 | 55.44 | $14.30 | 57900 |
| 2024-05-16 | 57.02 | $14.34 | 63000 |
| 2024-05-15 | 58.21 | $14.37 | 65704 |
| 2024-05-14 | 55.58 | $14.28 | 62313 |
| 2024-05-13 | 56.71 | $14.31 | 46309 |
| 2024-05-10 | 56.43 | $14.30 | 28500 |
| 2024-05-09 | 56.16 | $14.29 | 71000 |
| 2024-05-08 | 51.90 | $14.14 | 38000 |
| 2024-05-07 | 49.74 | $14.07 | 78100 |
| 2024-05-06 | 50.67 | $14.10 | 39413 |
| 2024-05-03 | 49.48 | $14.06 | 27921 |
| 2024-05-02 | 45.74 | $13.94 | 33500 |
| 2024-05-01 | 44.44 | $13.90 | 104600 |
| 2024-04-30 | 42.81 | $13.85 | 59700 |
| 2024-04-29 | 45.34 | $13.95 | 50300 |
| 2024-04-26 | 43.76 | $13.90 | 64600 |
| 2024-04-25 | 44.25 | $13.92 | 111000 |
| 2024-04-24 | 45.69 | $13.98 | 105116 |
| 2024-04-23 | 47.40 | $14.05 | 101628 |
| 2024-04-22 | 42.42 | $13.88 | 75700 |
| 2024-04-19 | 37.10 | $13.72 | 162230 |
| 2024-04-18 | 36.75 | $13.71 | 162900 |
| 2024-04-17 | 36.42 | $13.70 | 93400 |
| 2024-04-16 | 35.45 | $13.67 | 87247 |
| 2024-04-15 | 33.19 | $13.60 | 104000 |
| 2024-04-12 | 35.55 | $13.74 | 84100 |
| 2024-04-11 | 41.58 | $14.04 | 44728 |
| 2024-04-10 | 37.91 | $13.93 | 162111 |
| 2024-04-09 | 42.01 | $14.11 | 93437 |
| 2024-04-08 | 42.75 | $14.14 | 54300 |
| 2024-04-05 | 42.98 | $14.15 | 63700 |
| 2024-04-04 | 41.12 | $14.09 | 170700 |
| 2024-04-03 | 46.40 | $14.31 | 88206 |
| 2024-04-02 | 49.12 | $14.41 | 98600 |
| 2024-04-01 | 54.60 | $14.59 | 85400 |
| 2024-03-28 | 56.95 | $14.66 | 94730 |
| 2024-03-27 | 54.84 | $14.58 | 99100 |
| 2024-03-26 | 48.90 | $14.38 | 73219 |
| 2024-03-25 | 49.83 | $14.41 | 34949 |
| 2024-03-22 | 51.71 | $14.47 | 54900 |
| 2024-03-21 | 53.96 | $14.54 | 85212 |
| 2024-03-20 | 48.48 | $14.36 | 132000 |
| 2024-03-19 | 46.46 | $14.30 | 90800 |
| 2024-03-18 | 42.16 | $14.18 | 46000 |
| 2024-03-15 | 41.03 | $14.15 | 63000 |
| 2024-03-14 | 41.80 | $14.18 | 90700 |
| 2024-03-13 | 54.48 | $14.57 | 85512 |
| 2024-03-12 | 57.46 | $14.64 | 86200 |
| 2024-03-11 | 50.49 | $14.45 | 70646 |
| 2024-03-08 | 51.33 | $14.47 | 52016 |
| 2024-03-07 | 53.01 | $14.51 | 79238 |
| 2024-03-06 | 51.51 | $14.47 | 100000 |
| 2024-03-05 | 50.37 | $14.44 | 66200 |
| 2024-03-04 | 56.19 | $14.58 | 65900 |
| 2024-03-01 | 57.08 | $14.60 | 40387 |
| 2024-02-29 | 53.95 | $14.51 | 78300 |
| 2024-02-28 | 53.95 | $14.51 | 48140 |
| 2024-02-27 | 55.58 | $14.55 | 66214 |
| 2024-02-26 | 58.51 | $14.62 | 70647 |
| 2024-02-23 | 60.68 | $14.67 | 63300 |
| 2024-02-22 | 59.24 | $14.62 | 78242 |
| 2024-02-21 | 56.20 | $14.52 | 73700 |
| 2024-02-20 | 55.25 | $14.49 | 72500 |
| 2024-02-16 | 57.63 | $14.55 | 44700 |
| 2024-02-15 | 60.52 | $14.62 | 66200 |
| 2024-02-14 | 57.94 | $14.53 | 68443 |
| 2024-02-13 | 53.80 | $14.40 | 122119 |
| 2024-02-12 | 59.35 | $14.53 | 82134 |
| 2024-02-09 | 57.43 | $14.47 | 103400 |
| 2024-02-08 | 60.61 | $14.54 | 62600 |
| 2024-02-07 | 62.01 | $14.57 | 90933 |
| 2024-02-06 | 60.86 | $14.53 | 75328 |
| 2024-02-05 | 58.17 | $14.44 | 105800 |
| 2024-02-02 | 60.82 | $14.50 | 59300 |
| 2024-02-01 | 64.06 | $14.57 | 102700 |
| 2024-01-31 | 59.03 | $14.40 | 113900 |
| 2024-01-30 | 62.45 | $14.47 | 95206 |
| 2024-01-29 | 60.59 | $14.41 | 104800 |
| 2024-01-26 | 59.96 | $14.39 | 77623 |
| 2024-01-25 | 58.71 | $14.35 | 100927 |
| 2024-01-24 | 58.09 | $14.33 | 72400 |
| 2024-01-23 | 60.69 | $14.39 | 67900 |
| 2024-01-22 | 63.86 | $14.46 | 73200 |
| 2024-01-19 | 62.81 | $14.42 | 87402 |
| 2024-01-18 | 57.85 | $14.25 | 130337 |
| 2024-01-17 | 59.17 | $14.28 | 122900 |
| 2024-01-16 | 61.86 | $14.34 | 65100 |
| 2024-01-12 | 67.70 | $14.46 | 56000 |
| 2024-01-11 | 70.33 | $14.51 | 163120 |
| 2024-01-10 | 67.97 | $14.41 | 155100 |
| 2024-01-09 | 66.44 | $14.35 | 166112 |
| 2024-01-08 | 67.98 | $14.38 | 249237 |
| 2024-01-05 | 62.16 | $14.17 | 200600 |
| 2024-01-04 | 58.40 | $14.06 | 84200 |
| 2024-01-03 | 56.13 | $14.00 | 117700 |
| 2024-01-02 | 57.62 | $14.03 | 134645 |
| 2023-12-29 | 56.53 | $14.00 | 183438 |
| 2023-12-28 | 60.48 | $14.08 | 259712 |
| 2023-12-27 | 59.47 | $14.05 | 236441 |
| 2023-12-26 | 58.81 | $14.03 | 216300 |
| 2023-12-22 | 56.42 | $13.96 | 314400 |
| 2023-12-21 | 56.87 | $13.97 | 154903 |
| 2023-12-20 | 55.18 | $13.92 | 113200 |
| 2023-12-19 | 61.59 | $14.06 | 114000 |
| 2023-12-18 | 60.01 | $14.01 | 106400 |
| 2023-12-15 | 58.39 | $13.96 | 109828 |
| 2023-12-14 | 61.22 | $14.02 | 139210 |
| 2023-12-13 | 68.58 | $14.16 | 114900 |
| 2023-12-12 | 64.86 | $14.03 | 104125 |
| 2023-12-11 | 63.59 | $13.99 | 85622 |
| 2023-12-08 | 62.63 | $13.96 | 95000 |
| 2023-12-07 | 62.32 | $13.95 | 111034 |
| 2023-12-06 | 61.71 | $13.93 | 190700 |
| 2023-12-05 | 63.67 | $13.97 | 150100 |
| 2023-12-04 | 63.67 | $13.97 | 135422 |
| 2023-12-01 | 64.13 | $13.98 | 144700 |
| 2023-11-30 | 61.49 | $13.88 | 165800 |
| 2023-11-29 | 58.59 | $13.78 | 63300 |
| 2023-11-28 | 58.29 | $13.77 | 59723 |
| 2023-11-27 | 58.01 | $13.76 | 100700 |
| 2023-11-24 | 57.45 | $13.74 | 26900 |
| 2023-11-22 | 55.78 | $13.68 | 138800 |
| 2023-11-21 | 52.21 | $13.56 | 110500 |
| 2023-11-20 | 51.91 | $13.55 | 102530 |
| 2023-11-17 | 51.31 | $13.53 | 81500 |
| 2023-11-16 | 51.62 | $13.54 | 137200 |
| 2023-11-15 | 52.20 | $13.56 | 137900 |
| 2023-11-14 | 51.94 | $13.55 | 114410 |
| 2023-11-13 | 47.92 | $13.40 | 43000 |
| 2023-11-10 | 47.92 | $13.40 | 41413 |
| 2023-11-09 | 43.67 | $13.25 | 72000 |
| 2023-11-08 | 46.56 | $13.37 | 94845 |
| 2023-11-07 | 49.13 | $13.47 | 69400 |
| 2023-11-06 | 47.76 | $13.42 | 45128 |
| 2023-11-03 | 50.07 | $13.51 | 77804 |
| 2023-11-02 | 49.30 | $13.48 | 96400 |
| 2023-11-01 | 41.85 | $13.22 | 62900 |
| 2023-10-31 | 36.40 | $13.06 | 40700 |
| 2023-10-30 | 33.43 | $12.98 | 49100 |
| 2023-10-27 | 26.51 | $12.81 | 82100 |
| 2023-10-26 | 28.49 | $12.93 | 91800 |
| 2023-10-25 | 31.48 | $13.09 | 50000 |
| 2023-10-24 | 34.49 | $13.23 | 61700 |
| 2023-10-23 | 32.75 | $13.19 | 85837 |
| 2023-10-20 | 33.60 | $13.23 | 77601 |
| 2023-10-19 | 38.05 | $13.42 | 55726 |
| 2023-10-18 | 41.34 | $13.54 | 69514 |
| 2023-10-17 | 43.74 | $13.62 | 84446 |
| 2023-10-16 | 43.35 | $13.61 | 41634 |
| 2023-10-13 | 38.05 | $13.48 | 99800 |
| 2023-10-12 | 39.12 | $13.52 | 58924 |
| 2023-10-11 | 41.62 | $13.61 | 76500 |
| 2023-10-10 | 43.68 | $13.68 | 117517 |
| 2023-10-09 | 41.72 | $13.63 | 53712 |
| 2023-10-06 | 38.03 | $13.54 | 67400 |
| 2023-10-05 | 32.14 | $13.41 | 55500 |
| 2023-10-04 | 33.29 | $13.46 | 102445 |
| 2023-10-03 | 33.99 | $13.49 | 91104 |
| 2023-10-02 | 39.80 | $13.71 | 203912 |
| 2023-09-29 | 39.35 | $13.70 | 92406 |
| 2023-09-28 | 40.20 | $13.73 | 182700 |
| 2023-09-27 | 34.84 | $13.61 | 114100 |
| 2023-09-26 | 34.84 | $13.61 | 168944 |
| 2023-09-25 | 40.91 | $13.83 | 89709 |
| 2023-09-22 | 40.01 | $13.81 | 291504 |
| 2023-09-21 | 33.23 | $13.67 | 91800 |
| 2023-09-20 | 36.60 | $13.79 | 92000 |
| 2023-09-19 | 33.95 | $13.74 | 72000 |
| 2023-09-18 | 30.06 | $13.67 | 98024 |
| 2023-09-15 | 31.31 | $13.72 | 76500 |
| 2023-09-14 | 33.14 | $13.79 | 80633 |
| 2023-09-13 | 39.79 | $14.00 | 140700 |
| 2023-09-12 | 40.52 | $14.02 | 114500 |
| 2023-09-11 | 42.38 | $14.07 | 93600 |
| 2023-09-08 | 43.52 | $14.10 | 49800 |
| 2023-09-07 | 42.54 | $14.08 | 71637 |
| 2023-09-06 | 41.58 | $14.06 | 74700 |
| 2023-09-05 | 45.56 | $14.17 | 59000 |
| 2023-09-01 | 47.12 | $14.21 | 59012 |
| 2023-08-31 | 46.24 | $14.19 | 245124 |
| 2023-08-30 | 49.75 | $14.28 | 83000 |
| 2023-08-29 | 51.40 | $14.32 | 71007 |
| 2023-08-28 | 49.41 | $14.27 | 46400 |
| 2023-08-25 | 46.50 | $14.20 | 49524 |
| 2023-08-24 | 42.93 | $14.12 | 137000 |
| 2023-08-23 | 49.61 | $14.29 | 90900 |
| 2023-08-22 | 45.85 | $14.21 | 98535 |
| 2023-08-21 | 43.85 | $14.17 | 84600 |
| 2023-08-18 | 47.60 | $14.26 | 56236 |
| 2023-08-17 | 47.60 | $14.26 | 62400 |
| 2023-08-16 | 48.01 | $14.27 | 136300 |
| 2023-08-15 | 55.79 | $14.44 | 55030 |
| 2023-08-14 | 58.99 | $14.50 | 36548 |
| 2023-08-11 | 57.04 | $14.45 | 43900 |
| 2023-08-10 | 56.24 | $14.43 | 85700 |
| 2023-08-09 | 54.65 | $14.39 | 115300 |
| 2023-08-08 | 56.61 | $14.43 | 129200 |
| 2023-08-07 | 58.09 | $14.46 | 178517 |
| 2023-08-04 | 54.31 | $14.36 | 108200 |
| 2023-08-03 | 55.25 | $14.38 | 88400 |
| 2023-08-02 | 56.18 | $14.40 | 65348 |
| 2023-08-01 | 59.02 | $14.46 | 69600 |
| 2023-07-31 | 58.01 | $14.43 | 79832 |
| 2023-07-28 | 58.01 | $14.43 | 67115 |
| 2023-07-27 | 55.38 | $14.35 | 182300 |
| 2023-07-26 | 55.38 | $14.35 | 83825 |
| 2023-07-25 | 54.74 | $14.33 | 47219 |
| 2023-07-24 | 54.11 | $14.31 | 123816 |
| 2023-07-21 | 52.23 | $14.25 | 78700 |
| 2023-07-20 | 50.95 | $14.21 | 101500 |
| 2023-07-19 | 52.62 | $14.26 | 100314 |
| 2023-07-18 | 50.78 | $14.20 | 70900 |
| 2023-07-17 | 48.90 | $14.14 | 58328 |
| 2023-07-14 | 47.31 | $14.09 | 75100 |
| 2023-07-13 | 47.00 | $14.08 | 229300 |
| 2023-07-12 | 49.52 | $14.17 | 87800 |
| 2023-07-11 | 48.94 | $14.15 | 79500 |
| 2023-07-10 | 42.34 | $13.94 | 63228 |
| 2023-07-07 | 39.14 | $13.85 | 156246 |
| 2023-07-06 | 41.58 | $13.95 | 68136 |
| 2023-07-05 | 46.53 | $14.13 | 77837 |
| 2023-07-03 | 46.83 | $14.14 | 107723 |
| 2023-06-30 | 45.85 | $14.11 | 278732 |
| 2023-06-29 | 41.79 | $13.99 | 131500 |
| 2023-06-28 | 36.92 | $13.86 | 125500 |
| 2023-06-27 | 37.61 | $13.89 | 88105 |
| 2023-06-26 | 32.41 | $13.76 | 160300 |
| 2023-06-23 | 33.22 | $13.80 | 98800 |
| 2023-06-22 | 35.99 | $13.93 | 88400 |
| 2023-06-21 | 33.56 | $13.87 | 92200 |
| 2023-06-20 | 33.77 | $13.88 | 141800 |
| 2023-06-16 | 36.95 | $14.03 | 155300 |
| 2023-06-15 | 38.09 | $14.08 | 209800 |
| 2023-06-14 | 36.23 | $14.03 | 193400 |
| 2023-06-13 | 48.07 | $14.46 | 168700 |
| 2023-06-12 | 46.92 | $14.43 | 175817 |
| 2023-06-09 | 46.92 | $14.43 | 114300 |
| 2023-06-08 | 46.92 | $14.43 | 170801 |
| 2023-06-07 | 46.58 | $14.42 | 102144 |
| 2023-06-06 | 47.15 | $14.44 | 86100 |
| 2023-06-05 | 45.57 | $14.39 | 100020 |
| 2023-06-02 | 46.09 | $14.41 | 130100 |
| 2023-06-01 | 40.56 | $14.24 | 115129 |
| 2023-05-31 | 37.33 | $14.15 | 112400 |
| 2023-05-30 | 38.21 | $14.19 | 86027 |
| 2023-05-26 | 39.76 | $14.26 | 105816 |
| 2023-05-25 | 37.70 | $14.20 | 73848 |
| 2023-05-24 | 38.97 | $14.26 | 76200 |
| 2023-05-23 | 40.70 | $14.34 | 80529 |
| 2023-05-22 | 42.26 | $14.41 | 48800 |
| 2023-05-19 | 44.35 | $14.50 | 64800 |
| 2023-05-18 | 48.37 | $14.66 | 165542 |
| 2023-05-17 | 43.16 | $14.49 | 49724 |
| 2023-05-16 | 38.30 | $14.35 | 55800 |
| 2023-05-15 | 39.68 | $14.41 | 69600 |
| 2023-05-12 | 38.27 | $14.37 | 204412 |
| 2023-05-11 | 40.29 | $14.46 | 98336 |
| 2023-05-10 | 42.66 | $14.56 | 124635 |
| 2023-05-09 | 45.18 | $14.66 | 109419 |
| 2023-05-08 | 47.03 | $14.73 | 46802 |
| 2023-05-05 | 48.10 | $14.77 | 74900 |
| 2023-05-04 | 44.51 | $14.65 | 65900 |
| 2023-05-03 | 47.37 | $14.76 | 80403 |
| 2023-05-02 | 47.63 | $14.77 | 54800 |
| 2023-05-01 | 52.35 | $14.94 | 54337 |
| 2023-04-28 | 52.35 | $14.94 | 41946 |
| 2023-04-27 | 52.10 | $14.93 | 49400 |
| 2023-04-26 | 46.15 | $14.71 | 28500 |
| 2023-04-25 | 46.65 | $14.73 | 38310 |
| 2023-04-24 | 50.27 | $14.87 | 41500 |
| 2023-04-21 | 48.93 | $14.82 | 34702 |
| 2023-04-20 | 49.43 | $14.84 | 72600 |
| 2023-04-19 | 54.26 | $15.02 | 45626 |
| 2023-04-18 | 55.11 | $15.05 | 55800 |
| 2023-04-17 | 54.20 | $15.01 | 40140 |
| 2023-04-14 | 53.76 | $14.99 | 44438 |
| 2023-04-13 | 56.64 | $15.10 | 31800 |
| 2023-04-12 | 53.40 | $14.95 | 37943 |
| 2023-04-11 | 54.17 | $14.98 | 73610 |
| 2023-04-10 | 52.44 | $14.90 | 141209 |
| 2023-04-06 | 50.20 | $14.80 | 72900 |
| 2023-04-05 | 45.85 | $14.62 | 72400 |
| 2023-04-04 | 46.50 | $14.65 | 73100 |
| 2023-04-03 | 48.43 | $14.74 | 109300 |
| 2023-03-31 | 47.04 | $14.68 | 245428 |
| 2023-03-30 | 41.80 | $14.47 | 105700 |
| 2023-03-29 | 38.78 | $14.36 | 124930 |
| 2023-03-28 | 36.21 | $14.27 | 54700 |
| 2023-03-27 | 37.89 | $14.37 | 66300 |
| 2023-03-24 | 35.62 | $14.29 | 112300 |
| 2023-03-23 | 35.34 | $14.28 | 51700 |
| 2023-03-22 | 33.13 | $14.20 | 74728 |
| 2023-03-21 | 36.06 | $14.40 | 62900 |
| 2023-03-20 | 32.67 | $14.28 | 47300 |
| 2023-03-17 | 28.78 | $14.15 | 43300 |
| 2023-03-16 | 31.00 | $14.32 | 75201 |
| 2023-03-15 | 29.16 | $14.26 | 76400 |
| 2023-03-14 | 30.99 | $14.40 | 68100 |
| 2023-03-13 | 32.52 | $14.51 | 48141 |
| 2023-03-10 | 33.96 | $14.61 | 60830 |
| 2023-03-09 | 35.92 | $14.74 | 89600 |
| 2023-03-08 | 41.14 | $15.04 | 96900 |
| 2023-03-07 | 41.14 | $15.04 | 183900 |
| 2023-03-06 | 47.35 | $15.34 | 75536 |
| 2023-03-03 | 48.04 | $15.37 | 68900 |
| 2023-03-02 | 43.90 | $15.21 | 163633 |
| 2023-03-01 | 41.41 | $15.12 | 76535 |
| 2023-02-28 | 42.00 | $15.15 | 98600 |
| 2023-02-27 | 43.99 | $15.25 | 39805 |
| 2023-02-24 | 42.44 | $15.19 | 67900 |
| 2023-02-23 | 45.43 | $15.34 | 41606 |
| 2023-02-22 | 44.44 | $15.30 | 66200 |
| 2023-02-21 | 45.62 | $15.36 | 46700 |
| 2023-02-17 | 52.21 | $15.66 | 46302 |
| 2023-02-16 | 48.44 | $15.50 | 84600 |
| 2023-02-15 | 52.90 | $15.68 | 33200 |
| 2023-02-14 | 51.49 | $15.62 | 72400 |
| 2023-02-13 | 54.33 | $15.73 | 80503 |
| 2023-02-10 | 49.78 | $15.54 | 50722 |
| 2023-02-09 | 47.96 | $15.47 | 93500 |
| 2023-02-08 | 47.96 | $15.47 | 35300 |
| 2023-02-07 | 51.31 | $15.61 | 71743 |
| 2023-02-06 | 47.04 | $15.44 | 53100 |
| 2023-02-03 | 47.98 | $15.48 | 60300 |
| 2023-02-02 | 51.93 | $15.64 | 75600 |
| 2023-02-01 | 52.70 | $15.67 | 74828 |
| 2023-01-31 | 53.20 | $15.69 | 71700 |
| 2023-01-30 | 49.31 | $15.52 | 46911 |
| 2023-01-27 | 50.00 | $15.55 | 72300 |
| 2023-01-26 | 51.15 | $15.60 | 80927 |
| 2023-01-25 | 49.39 | $15.52 | 58105 |
| 2023-01-24 | 50.03 | $15.55 | 59900 |
| 2023-01-23 | 51.08 | $15.60 | 47000 |
| 2023-01-20 | 50.09 | $15.55 | 47300 |
| 2023-01-19 | 47.01 | $15.40 | 34226 |
| 2023-01-18 | 48.52 | $15.48 | 49813 |
| 2023-01-17 | 54.12 | $15.75 | 49900 |
| 2023-01-13 | 56.41 | $15.85 | 34223 |
| 2023-01-12 | 55.52 | $15.80 | 45500 |
| 2023-01-11 | 55.17 | $15.78 | 43042 |
| 2023-01-10 | 53.43 | $15.68 | 43446 |
| 2023-01-09 | 50.32 | $15.51 | 63600 |
| 2023-01-06 | 51.67 | $15.58 | 65322 |
| 2023-01-05 | 46.83 | $15.33 | 63200 |
| 2023-01-04 | 48.88 | $15.44 | 51519 |
| 2023-01-03 | 48.49 | $15.42 | 79100 |
| 2022-12-30 | 50.12 | $15.51 | 288147 |
| 2022-12-29 | 52.73 | $15.65 | 90000 |
| 2022-12-28 | 46.48 | $15.32 | 156100 |
| 2022-12-27 | 44.58 | $15.23 | 136239 |
| 2022-12-23 | 46.13 | $15.32 | 85301 |
| 2022-12-22 | 42.98 | $15.17 | 101130 |
| 2022-12-21 | 45.34 | $15.31 | 97000 |
| 2022-12-20 | 44.93 | $15.29 | 120600 |
| 2022-12-19 | 46.24 | $15.37 | 60800 |
| 2022-12-16 | 48.25 | $15.49 | 73300 |
| 2022-12-15 | 49.80 | $15.58 | 81900 |
| 2022-12-14 | 55.41 | $15.88 | 59300 |
| 2022-12-13 | 61.56 | $16.16 | 110504 |
| 2022-12-12 | 60.67 | $16.10 | 233909 |
| 2022-12-09 | 57.90 | $15.92 | 60438 |
| 2022-12-08 | 61.08 | $16.06 | 54306 |
| 2022-12-07 | 59.25 | $15.94 | 72639 |
| 2022-12-06 | 57.52 | $15.83 | 72231 |
| 2022-12-05 | 61.84 | $16.02 | 81703 |
| 2022-12-02 | 64.76 | $16.14 | 77400 |
| 2022-12-01 | 64.76 | $16.14 | 70023 |
| 2022-11-30 | 63.99 | $16.08 | 74400 |
| 2022-11-29 | 62.30 | $15.95 | 52600 |
| 2022-11-28 | 60.97 | $15.85 | 82525 |
| 2022-11-25 | 63.98 | $15.99 | 36836 |
| 2022-11-23 | 64.20 | $16.00 | 74336 |
| 2022-11-22 | 63.02 | $15.90 | 85508 |
| 2022-11-21 | 61.06 | $15.74 | 52301 |
| 2022-11-18 | 61.83 | $15.78 | 76606 |
| 2022-11-17 | 60.89 | $15.70 | 95830 |
| 2022-11-16 | 59.82 | $15.61 | 92315 |
| 2022-11-15 | 60.17 | $15.63 | 109100 |
| 2022-11-14 | 58.93 | $15.52 | 50000 |
| 2022-11-11 | 61.58 | $15.68 | 66038 |
| 2022-11-10 | 65.24 | $15.89 | 95627 |
| 2022-11-09 | 57.46 | $15.21 | 60800 |
| 2022-11-08 | 61.29 | $15.41 | 84315 |
| 2022-11-07 | 58.68 | $15.21 | 68036 |
| 2022-11-04 | 56.59 | $15.06 | 70934 |
| 2022-11-03 | 54.55 | $14.92 | 48600 |
| 2022-11-02 | 54.11 | $14.89 | 87125 |
| 2022-11-01 | 57.63 | $15.09 | 63109 |
| 2022-10-31 | 56.42 | $15.00 | 108000 |
| 2022-10-28 | 56.42 | $15.00 | 84200 |
| 2022-10-27 | 53.05 | $14.75 | 190032 |
| 2022-10-26 | 52.77 | $14.73 | 115614 |
| 2022-10-25 | 52.64 | $14.72 | 116400 |
| 2022-10-24 | 50.24 | $14.54 | 85729 |
| 2022-10-21 | 48.02 | $14.38 | 114822 |
| 2022-10-20 | 44.49 | $14.14 | 104411 |
| 2022-10-19 | 45.60 | $14.23 | 79142 |
| 2022-10-18 | 46.82 | $14.33 | 84800 |
| 2022-10-17 | 44.26 | $14.15 | 82600 |
| 2022-10-14 | 40.80 | $13.92 | 115000 |
| 2022-10-13 | 43.24 | $14.14 | 96038 |
| 2022-10-12 | 39.32 | $13.89 | 147800 |
| 2022-10-11 | 36.66 | $13.73 | 168221 |
| 2022-10-10 | 35.66 | $13.67 | 129400 |
| 2022-10-07 | 36.11 | $13.72 | 100600 |
| 2022-10-06 | 38.93 | $14.02 | 90600 |
| 2022-10-05 | 41.17 | $14.24 | 104726 |
| 2022-10-04 | 42.22 | $14.34 | 101239 |
| 2022-10-03 | 36.02 | $13.94 | 123300 |
| 2022-09-30 | 27.75 | $13.49 | 133209 |
| 2022-09-29 | 28.21 | $13.55 | 165400 |
| 2022-09-28 | 30.81 | $13.87 | 104100 |
| 2022-09-27 | 23.94 | $13.54 | 85547 |
| 2022-09-26 | 25.16 | $13.71 | 90837 |
| 2022-09-23 | 27.43 | $14.00 | 70913 |
| 2022-09-22 | 30.30 | $14.32 | 88000 |
| 2022-09-21 | 32.52 | $14.54 | 80148 |
| 2022-09-20 | 34.37 | $14.71 | 51100 |
| 2022-09-19 | 36.82 | $14.92 | 41238 |
| 2022-09-16 | 38.31 | $15.04 | 57833 |
| 2022-09-15 | 40.10 | $15.18 | 62641 |
| 2022-09-14 | 42.11 | $15.33 | 48700 |
| 2022-09-13 | 48.05 | $15.72 | 105100 |
| 2022-09-12 | 56.39 | $16.15 | 31947 |
| 2022-09-09 | 53.16 | $15.97 | 52800 |
| 2022-09-08 | 47.86 | $15.71 | 47500 |
| 2022-09-07 | 44.16 | $15.55 | 34622 |
| 2022-09-06 | 40.13 | $15.39 | 32019 |
| 2022-09-02 | 42.31 | $15.51 | 43900 |
| 2022-09-01 | 44.01 | $15.60 | 47245 |
| 2022-08-31 | 44.58 | $15.63 | 58600 |
| 2022-08-30 | 44.58 | $15.63 | 61114 |
| 2022-08-29 | 47.92 | $15.81 | 39000 |
| 2022-08-26 | 48.30 | $15.83 | 58233 |
| 2022-08-25 | 55.93 | $16.19 | 83746 |
| 2022-08-24 | 52.99 | $16.04 | 45921 |
| 2022-08-23 | 52.59 | $16.02 | 44900 |
| 2022-08-22 | 52.01 | $15.99 | 59400 |
| 2022-08-19 | 55.69 | $16.16 | 42183 |
| 2022-08-18 | 59.71 | $16.33 | 51000 |
| 2022-08-17 | 57.66 | $16.21 | 46314 |
| 2022-08-16 | 59.58 | $16.29 | 68200 |
| 2022-08-15 | 62.81 | $16.42 | 65736 |
| 2022-08-12 | 63.31 | $16.44 | 47146 |
| 2022-08-11 | 60.78 | $16.27 | 110900 |
| 2022-08-10 | 59.70 | $16.20 | 42900 |
| 2022-08-09 | 54.77 | $15.91 | 59334 |
| 2022-08-08 | 54.40 | $15.89 | 35839 |
| 2022-08-05 | 52.59 | $15.79 | 52700 |
| 2022-08-04 | 52.99 | $15.81 | 69448 |
| 2022-08-03 | 54.57 | $15.89 | 70500 |
| 2022-08-02 | 51.84 | $15.73 | 65700 |
| 2022-08-01 | 54.16 | $15.85 | 91708 |
| 2022-07-29 | 56.15 | $15.95 | 130300 |
| 2022-07-28 | 54.06 | $15.82 | 61927 |
| 2022-07-27 | 53.58 | $15.79 | 41525 |
| 2022-07-26 | 49.17 | $15.53 | 55000 |
| 2022-07-25 | 54.67 | $15.82 | 46322 |
| 2022-07-22 | 52.59 | $15.70 | 59632 |
| 2022-07-21 | 52.41 | $15.69 | 46938 |
| 2022-07-20 | 51.74 | $15.65 | 177500 |
| 2022-07-19 | 56.27 | $15.89 | 59000 |
| 2022-07-18 | 53.36 | $15.71 | 41606 |
| 2022-07-15 | 52.36 | $15.65 | 45200 |
| 2022-07-14 | 47.34 | $15.37 | 65008 |
| 2022-07-13 | 46.18 | $15.31 | 89800 |
| 2022-07-12 | 45.62 | $15.28 | 77500 |
| 2022-07-11 | 45.77 | $15.29 | 44715 |
| 2022-07-08 | 47.43 | $15.40 | 41400 |
| 2022-07-07 | 48.03 | $15.44 | 123245 |
| 2022-07-06 | 46.25 | $15.33 | 91200 |
| 2022-07-05 | 45.77 | $15.30 | 99325 |
| 2022-07-01 | 47.80 | $15.45 | 200400 |
| 2022-06-30 | 45.18 | $15.28 | 339222 |
| 2022-06-29 | 45.03 | $15.27 | 124842 |
| 2022-06-28 | 39.18 | $14.91 | 167600 |
| 2022-06-27 | 39.97 | $14.98 | 109400 |
| 2022-06-24 | 41.67 | $15.13 | 47119 |
| 2022-06-23 | 37.09 | $14.86 | 87329 |
| 2022-06-22 | 36.21 | $14.81 | 97622 |
| 2022-06-21 | 36.70 | $14.86 | 88300 |
| 2022-06-17 | 34.35 | $14.72 | 67800 |
| 2022-06-16 | 36.56 | $14.96 | 77700 |
| 2022-06-15 | 41.42 | $15.42 | 52545 |
| 2022-06-14 | 37.84 | $15.21 | 101002 |
| 2022-06-13 | 41.14 | $15.50 | 104100 |
| 2022-06-10 | 47.99 | $16.00 | 207149 |
| 2022-06-09 | 49.56 | $16.10 | 58400 |
| 2022-06-08 | 52.50 | $16.28 | 61500 |
| 2022-06-07 | 53.50 | $16.34 | 25200 |
| 2022-06-06 | 52.34 | $16.26 | 42035 |
| 2022-06-03 | 51.78 | $16.22 | 39129 |
| 2022-06-02 | 54.40 | $16.39 | 44000 |
| 2022-06-01 | 52.66 | $16.26 | 101016 |
| 2022-05-31 | 51.71 | $16.19 | 41149 |
| 2022-05-27 | 53.30 | $16.30 | 39900 |
| 2022-05-26 | 50.13 | $16.06 | 115306 |
| 2022-05-25 | 44.97 | $15.71 | 102746 |
| 2022-05-24 | 41.86 | $15.52 | 50343 |
| 2022-05-23 | 40.52 | $15.44 | 58139 |
| 2022-05-20 | 39.35 | $15.37 | 78842 |
| 2022-05-19 | 39.46 | $15.38 | 56700 |
| 2022-05-18 | 41.56 | $15.58 | 79149 |
| 2022-05-17 | 45.22 | $15.90 | 47731 |
| 2022-05-16 | 40.72 | $15.61 | 96923 |
| 2022-05-13 | 41.74 | $15.70 | 57300 |
| 2022-05-12 | 35.10 | $15.31 | 125200 |
| 2022-05-11 | 37.16 | $15.51 | 94539 |
| 2022-05-10 | 38.34 | $15.62 | 137100 |
| 2022-05-09 | 36.25 | $15.50 | 90021 |
| 2022-05-06 | 42.66 | $16.06 | 120148 |
| 2022-05-05 | 44.12 | $16.17 | 67113 |
| 2022-05-04 | 49.69 | $16.55 | 87631 |
| 2022-05-03 | 44.81 | $16.27 | 69716 |
| 2022-05-02 | 42.15 | $16.13 | 74000 |
| 2022-04-29 | 42.43 | $16.15 | 43506 |
| 2022-04-28 | 49.75 | $16.62 | 78400 |
| 2022-04-27 | 44.31 | $16.34 | 40300 |
| 2022-04-26 | 44.10 | $16.33 | 65900 |
| 2022-04-25 | 52.14 | $16.77 | 74608 |
| 2022-04-22 | 48.92 | $16.61 | 66942 |
| 2022-04-21 | 54.10 | $16.85 | 69500 |
| 2022-04-20 | 55.49 | $16.91 | 84600 |
| 2022-04-19 | 55.95 | $16.93 | 48600 |
| 2022-04-18 | 53.01 | $16.77 | 52510 |
| 2022-04-14 | 55.20 | $16.87 | 44227 |
| 2022-04-13 | 54.84 | $16.85 | 63400 |
| 2022-04-12 | 54.15 | $16.81 | 54737 |
| 2022-04-11 | 51.52 | $16.66 | 67900 |
| 2022-04-08 | 54.08 | $16.79 | 69018 |
| 2022-04-07 | 53.23 | $16.74 | 70700 |
| 2022-04-06 | 50.45 | $16.58 | 56100 |
| 2022-04-05 | 53.87 | $16.76 | 62400 |
| 2022-04-04 | 56.71 | $16.90 | 113000 |
| 2022-04-01 | 54.60 | $16.77 | 121700 |
| 2022-03-31 | 51.85 | $16.61 | 103000 |
| 2022-03-30 | 51.51 | $16.59 | 79700 |
| 2022-03-29 | 51.51 | $16.59 | 51800 |
| 2022-03-28 | 50.37 | $16.52 | 40300 |
| 2022-03-25 | 49.57 | $16.47 | 71600 |
| 2022-03-24 | 50.50 | $16.53 | 48900 |
| 2022-03-23 | 48.03 | $16.37 | 42600 |
| 2022-03-22 | 50.11 | $16.51 | 49210 |
| 2022-03-21 | 49.52 | $16.47 | 52741 |
| 2022-03-18 | 50.66 | $16.55 | 29100 |
| 2022-03-17 | 48.69 | $16.41 | 46600 |
| 2022-03-16 | 46.06 | $16.23 | 58833 |
| 2022-03-15 | 41.65 | $15.95 | 43100 |
| 2022-03-14 | 34.35 | $15.55 | 83900 |
| 2022-03-11 | 40.20 | $16.04 | 64916 |
| 2022-03-10 | 40.60 | $16.07 | 52900 |
| 2022-03-09 | 41.66 | $16.15 | 175248 |
| 2022-03-08 | 40.37 | $16.08 | 112800 |
| 2022-03-07 | 38.52 | $15.98 | 58100 |
| 2022-03-04 | 42.38 | $16.29 | 68800 |
| 2022-03-03 | 43.45 | $16.37 | 38337 |
| 2022-03-02 | 45.20 | $16.50 | 79000 |
| 2022-03-01 | 40.46 | $16.23 | 62831 |
| 2022-02-28 | 42.26 | $16.37 | 47600 |
| 2022-02-25 | 42.26 | $16.37 | 79941 |
| 2022-02-24 | 36.81 | $16.07 | 120600 |
| 2022-02-23 | 32.58 | $15.86 | 66200 |
| 2022-02-22 | 36.08 | $16.18 | 74604 |
| 2022-02-18 | 40.03 | $16.49 | 33600 |
| 2022-02-17 | 40.58 | $16.53 | 38036 |
| 2022-02-16 | 44.62 | $16.81 | 69212 |
| 2022-02-15 | 44.43 | $16.80 | 44243 |
| 2022-02-14 | 39.56 | $16.55 | 68700 |
| 2022-02-11 | 43.31 | $16.81 | 46400 |
| 2022-02-10 | 47.77 | $17.08 | 67500 |
| 2022-02-09 | 50.91 | $17.25 | 75100 |
| 2022-02-08 | 48.65 | $17.13 | 57600 |
| 2022-02-07 | 43.27 | $16.87 | 52300 |
| 2022-02-04 | 42.61 | $16.84 | 70300 |
| 2022-02-03 | 42.61 | $16.84 | 68800 |
| 2022-02-02 | 46.87 | $17.10 | 67500 |
| 2022-02-01 | 45.27 | $17.02 | 60700 |
| 2022-01-31 | 44.27 | $16.97 | 84005 |
| 2022-01-28 | 38.30 | $16.69 | 83301 |
| 2022-01-27 | 31.58 | $16.42 | 97300 |
| 2022-01-26 | 31.70 | $16.43 | 76200 |
| 2022-01-25 | 29.64 | $16.35 | 147300 |
| 2022-01-24 | 30.18 | $16.40 | 314547 |
| 2022-01-21 | 35.17 | $16.81 | 186457 |
| 2022-01-20 | 45.90 | $17.42 | 48005 |
| 2022-01-19 | 50.19 | $17.60 | 60500 |
| 2022-01-18 | 51.98 | $17.67 | 96836 |
| 2022-01-14 | 56.36 | $17.83 | 76916 |
| 2022-01-13 | 55.69 | $17.80 | 54400 |
| 2022-01-12 | 60.03 | $17.95 | 71825 |
| 2022-01-11 | 59.23 | $17.91 | 62800 |
| 2022-01-10 | 56.96 | $17.80 | 53300 |
| 2022-01-07 | 57.52 | $17.82 | 62900 |
| 2022-01-06 | 57.32 | $17.81 | 71200 |
| 2022-01-05 | 54.94 | $17.69 | 83300 |
| 2022-01-04 | 58.83 | $17.84 | 52700 |
| 2022-01-03 | 56.90 | $17.74 | 94940 |
| 2021-12-31 | 57.67 | $17.77 | 116502 |
| 2021-12-30 | 59.99 | $17.86 | 66800 |
| 2021-12-29 | 57.46 | $17.72 | 88200 |
| 2021-12-28 | 50.46 | $17.39 | 49800 |
| 2021-12-27 | 50.70 | $17.40 | 89545 |
| 2021-12-23 | 48.12 | $17.29 | 127528 |
| 2021-12-22 | 48.34 | $17.30 | 68600 |
| 2021-12-21 | 49.84 | $17.37 | 64300 |
| 2021-12-20 | 39.33 | $16.96 | 90300 |
| 2021-12-17 | 46.57 | $17.28 | 76300 |
| 2021-12-16 | 45.07 | $17.23 | 56900 |
| 2021-12-15 | 45.80 | $17.26 | 199500 |
| 2021-12-14 | 39.22 | $17.05 | 48500 |
| 2021-12-13 | 45.46 | $17.30 | 123828 |
| 2021-12-10 | 47.17 | $17.36 | 196500 |
| 2021-12-09 | 48.03 | $17.39 | 117439 |
| 2021-12-08 | 48.31 | $17.40 | 101200 |
| 2021-12-07 | 46.54 | $17.34 | 240013 |
| 2021-12-06 | 40.77 | $17.16 | 139047 |
| 2021-12-03 | 36.04 | $17.03 | 84495 |
| 2021-12-02 | 37.35 | $17.09 | 121029 |
| 2021-12-01 | 36.62 | $17.07 | 105800 |
| 2021-11-30 | 38.99 | $17.18 | 85200 |
| 2021-11-29 | 44.18 | $17.39 | 48400 |
| 2021-11-26 | 41.35 | $17.31 | 85907 |
| 2021-11-24 | 51.58 | $17.64 | 55441 |
| 2021-11-23 | 53.48 | $17.69 | 127700 |
| 2021-11-22 | 53.86 | $17.70 | 89819 |
| 2021-11-19 | 52.59 | $17.66 | 28100 |
| 2021-11-18 | 58.74 | $17.82 | 40900 |
| 2021-11-17 | 59.16 | $17.83 | 38300 |
| 2021-11-16 | 64.28 | $17.95 | 41013 |
| 2021-11-15 | 61.65 | $17.85 | 53300 |
| 2021-11-12 | 62.09 | $17.86 | 39300 |
| 2021-11-11 | 59.36 | $17.76 | 52200 |
| 2021-11-10 | 59.36 | $17.76 | 86700 |
| 2021-11-09 | 61.35 | $17.81 | 70100 |
| 2021-11-08 | 61.75 | $17.82 | 55805 |
| 2021-11-05 | 60.79 | $17.78 | 67500 |
| 2021-11-04 | 57.52 | $17.65 | 37822 |
| 2021-11-03 | 59.70 | $17.71 | 41200 |
| 2021-11-02 | 58.96 | $17.68 | 71900 |
| 2021-11-01 | 58.72 | $17.67 | 129828 |
| 2021-10-29 | 59.72 | $17.70 | 47335 |
| 2021-10-28 | 59.06 | $17.67 | 69228 |
| 2021-10-27 | 58.19 | $17.63 | 72200 |
| 2021-10-26 | 62.60 | $17.77 | 86500 |
| 2021-10-25 | 61.21 | $17.70 | 79300 |
| 2021-10-22 | 57.55 | $17.53 | 47630 |
| 2021-10-21 | 55.68 | $17.45 | 75400 |
| 2021-10-20 | 60.08 | $17.59 | 63348 |
| 2021-10-19 | 58.98 | $17.54 | 46949 |
| 2021-10-18 | 58.10 | $17.50 | 52629 |
| 2021-10-15 | 57.24 | $17.46 | 57400 |
| 2021-10-14 | 53.59 | $17.30 | 46700 |
| 2021-10-13 | 48.93 | $17.12 | 35633 |
| 2021-10-12 | 47.82 | $17.08 | 124727 |
| 2021-10-11 | 51.53 | $17.22 | 80400 |
| 2021-10-08 | 53.50 | $17.29 | 123641 |
| 2021-10-07 | 50.42 | $17.17 | 68900 |
| 2021-10-06 | 45.23 | $16.99 | 68400 |
| 2021-10-05 | 44.31 | $16.96 | 66100 |
| 2021-10-04 | 38.76 | $16.79 | 57020 |
| 2021-10-01 | 40.81 | $16.88 | 126709 |
| 2021-09-30 | 36.19 | $16.75 | 124903 |
| 2021-09-29 | 38.15 | $16.84 | 136611 |
| 2021-09-28 | 38.81 | $16.87 | 73400 |
| 2021-09-27 | 44.45 | $17.10 | 48408 |
| 2021-09-24 | 44.45 | $17.10 | 46400 |
| 2021-09-23 | 38.87 | $16.94 | 124000 |
| 2021-09-22 | 39.34 | $16.96 | 66400 |
| 2021-09-21 | 34.86 | $16.84 | 79422 |
| 2021-09-20 | 34.09 | $16.82 | 136800 |
| 2021-09-17 | 37.93 | $17.00 | 74500 |
| 2021-09-16 | 40.33 | $17.10 | 47500 |
| 2021-09-15 | 41.83 | $17.16 | 110532 |
| 2021-09-14 | 38.94 | $17.08 | 63237 |
| 2021-09-13 | 51.77 | $17.50 | 60300 |
| 2021-09-10 | 51.41 | $17.49 | 63900 |
| 2021-09-09 | 51.06 | $17.48 | 93000 |
| 2021-09-08 | 52.87 | $17.53 | 39823 |
| 2021-09-07 | 53.95 | $17.56 | 81900 |
| 2021-09-03 | 58.11 | $17.67 | 38400 |
| 2021-09-02 | 55.44 | $17.58 | 33632 |
| 2021-09-01 | 54.84 | $17.56 | 73500 |
| 2021-08-31 | 53.94 | $17.53 | 44200 |
| 2021-08-30 | 54.63 | $17.55 | 49123 |
| 2021-08-27 | 56.33 | $17.60 | 46814 |
| 2021-08-26 | 52.99 | $17.48 | 50600 |
| 2021-08-25 | 55.68 | $17.56 | 55508 |
| 2021-08-24 | 54.87 | $17.53 | 89218 |
| 2021-08-23 | 57.21 | $17.60 | 68500 |
| 2021-08-20 | 52.84 | $17.44 | 45803 |
| 2021-08-19 | 52.26 | $17.42 | 80400 |
| 2021-08-18 | 53.83 | $17.47 | 234300 |
| 2021-08-17 | 52.19 | $17.41 | 98709 |
| 2021-08-16 | 56.99 | $17.56 | 109677 |
| 2021-08-13 | 59.05 | $17.62 | 57500 |
| 2021-08-12 | 62.26 | $17.71 | 72200 |
| 2021-08-11 | 61.82 | $17.69 | 118142 |
| 2021-08-10 | 57.87 | $17.52 | 112700 |
| 2021-08-09 | 56.62 | $17.47 | 84300 |
| 2021-08-06 | 54.29 | $17.38 | 90900 |
| 2021-08-05 | 51.84 | $17.29 | 106368 |
| 2021-08-04 | 49.85 | $17.22 | 187800 |
| 2021-08-03 | 48.99 | $17.19 | 35701 |
| 2021-08-02 | 48.99 | $17.19 | 41616 |
| 2021-07-30 | 47.92 | $17.15 | 51139 |
| 2021-07-29 | 49.66 | $17.22 | 130805 |
| 2021-07-28 | 48.65 | $17.18 | 58400 |
| 2021-07-27 | 46.88 | $17.11 | 45327 |
| 2021-07-26 | 48.00 | $17.16 | 40200 |
| 2021-07-23 | 48.89 | $17.20 | 30944 |
| 2021-07-22 | 46.78 | $17.11 | 38700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.18
2026-03-27
Close Price
$14.10
Vol: 127247
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-27 | -91.18 | $14.10 | 127247 |
| 2026-03-26 | -83.94 | $14.23 | 81010 |
| 2026-03-25 | -74.19 | $14.41 | 130500 |
| 2026-03-24 | -87.90 | $14.20 | 64418 |
| 2026-03-23 | -91.72 | $14.14 | 51644 |
| 2026-03-20 | -98.78 | $14.03 | 115629 |
| 2026-03-19 | -95.92 | $14.30 | 72826 |
| 2026-03-18 | -99.23 | $14.44 | 51726 |
| 2026-03-17 | -88.37 | $14.61 | 57924 |
| 2026-03-16 | -94.62 | $14.53 | 61930 |
| 2026-03-13 | -97.69 | $14.49 | 64936 |
| 2026-03-12 | -85.45 | $14.91 | 84808 |
| 2026-03-11 | -71.82 | $15.06 | 101719 |
| 2026-03-10 | -71.82 | $15.06 | 77500 |
| 2026-03-09 | -76.36 | $15.01 | 117427 |
| 2026-03-06 | -92.94 | $15.06 | 177210 |
| 2026-03-05 | -78.82 | $15.18 | 184400 |
| 2026-03-04 | -63.53 | $15.31 | 106400 |
| 2026-03-03 | -80.00 | $15.17 | 142125 |
| 2026-03-02 | -66.27 | $15.30 | 106225 |
| 2026-02-27 | -87.30 | $15.30 | 199539 |
| 2026-02-26 | -65.08 | $15.44 | 176700 |
| 2026-02-25 | -65.08 | $15.44 | 278900 |
| 2026-02-24 | -61.90 | $15.46 | 105142 |
| 2026-02-23 | -65.08 | $15.44 | 107702 |
| 2026-02-20 | -30.16 | $15.66 | 159200 |
| 2026-02-19 | -22.22 | $15.71 | 97830 |
| 2026-02-18 | -26.98 | $15.68 | 108300 |
| 2026-02-17 | -15.87 | $15.75 | 110703 |
| 2026-02-13 | -26.98 | $15.68 | 73137 |
| 2026-02-12 | -20.63 | $15.72 | 174000 |
| 2026-02-11 | -3.45 | $15.78 | 80300 |
| 2026-02-10 | -3.57 | $15.76 | 158032 |
| 2026-02-09 | -10.00 | $15.67 | 95925 |
| 2026-02-06 | -20.83 | $15.60 | 80800 |
| 2026-02-05 | -81.25 | $15.31 | 112400 |
| 2026-02-04 | -53.19 | $15.45 | 131342 |
| 2026-02-03 | -65.96 | $15.39 | 95415 |
| 2026-02-02 | -59.57 | $15.42 | 112700 |
| 2026-01-30 | -61.70 | $15.41 | 72700 |
| 2026-01-29 | -50.98 | $15.44 | 64800 |
| 2026-01-28 | -45.28 | $15.46 | 124525 |
| 2026-01-27 | -53.57 | $15.40 | 74800 |
| 2026-01-26 | -35.00 | $15.49 | 83500 |
| 2026-01-23 | -40.00 | $15.46 | 53706 |
| 2026-01-22 | -24.24 | $15.54 | 83200 |
| 2026-01-21 | -27.78 | $15.50 | 60300 |
| 2026-01-20 | -51.32 | $15.31 | 79909 |
| 2026-01-16 | -29.76 | $15.45 | 115200 |
| 2026-01-15 | -17.98 | $15.54 | 133700 |
| 2026-01-14 | -15.73 | $15.56 | 93700 |
| 2026-01-13 | -11.24 | $15.60 | 75842 |
| 2026-01-12 | -4.49 | $15.66 | 66919 |
| 2026-01-09 | -2.38 | $15.63 | 110046 |
| 2026-01-08 | -16.67 | $15.51 | 46100 |
| 2026-01-07 | -19.05 | $15.49 | 213700 |
| 2026-01-06 | -5.95 | $15.60 | 84100 |
| 2026-01-05 | -14.81 | $15.50 | 150820 |
| 2026-01-02 | -10.53 | $15.32 | 167906 |
| 2025-12-31 | -21.05 | $15.26 | 119100 |
| 2025-12-30 | -12.00 | $15.25 | 125712 |
| 2025-12-29 | -24.00 | $15.19 | 40900 |
| 2025-12-26 | -16.00 | $15.23 | 32039 |
| 2025-12-24 | -22.00 | $15.20 | 36500 |
| 2025-12-23 | -21.54 | $15.17 | 67500 |
| 2025-12-22 | -24.00 | $15.13 | 76236 |
| 2025-12-19 | -31.40 | $15.04 | 66134 |
| 2025-12-18 | -40.00 | $14.95 | 85847 |
| 2025-12-17 | -54.44 | $14.82 | 86100 |
| 2025-12-16 | -45.56 | $14.90 | 88729 |
| 2025-12-15 | -40.00 | $14.95 | 54829 |
| 2025-12-12 | -11.11 | $15.21 | 80900 |
| 2025-12-11 | -5.68 | $15.24 | 86428 |
| 2025-12-10 | -1.18 | $15.25 | 88700 |
| 2025-12-09 | -16.67 | $15.11 | 71733 |
| 2025-12-08 | -14.29 | $15.13 | 52300 |
| 2025-12-05 | -1.22 | $15.22 | 67336 |
| 2025-12-04 | -5.13 | $15.15 | 69200 |
| 2025-12-03 | -1.37 | $15.13 | 67312 |
| 2025-12-02 | -15.94 | $14.99 | 65200 |
| 2025-12-01 | -23.19 | $14.94 | 67300 |
| 2025-11-28 | -11.59 | $15.02 | 13200 |
| 2025-11-26 | -20.29 | $14.96 | 68525 |
| 2025-11-25 | -39.13 | $14.83 | 48600 |
| 2025-11-24 | -68.12 | $14.63 | 62410 |
| 2025-11-21 | -78.26 | $14.56 | 62236 |
| 2025-11-20 | -98.55 | $14.42 | 141800 |
| 2025-11-19 | -89.23 | $14.52 | 57118 |
| 2025-11-18 | -96.72 | $14.51 | 80630 |
| 2025-11-17 | -93.88 | $14.64 | 75121 |
| 2025-11-14 | -70.37 | $14.72 | 82131 |
| 2025-11-13 | -38.33 | $14.87 | 56600 |
| 2025-11-12 | -11.67 | $15.03 | 93500 |
| 2025-11-11 | -5.77 | $14.99 | 72736 |
| 2025-11-10 | -10.20 | $14.94 | 58300 |
| 2025-11-07 | -36.73 | $14.81 | 60200 |
| 2025-11-06 | -38.60 | $14.77 | 54408 |
| 2025-11-05 | -21.05 | $14.87 | 45745 |
| 2025-11-04 | -31.58 | $14.81 | 48322 |
| 2025-11-03 | -26.32 | $14.84 | 47439 |
| 2025-10-31 | -8.77 | $14.94 | 61707 |
| 2025-10-30 | -16.07 | $14.89 | 34200 |
| 2025-10-29 | -21.43 | $14.86 | 68000 |
| 2025-10-28 | -5.66 | $14.92 | 91500 |
| 2025-10-27 | -18.87 | $14.85 | 61100 |
| 2025-10-24 | -19.23 | $14.84 | 54436 |
| 2025-10-23 | -34.62 | $14.76 | 62400 |
| 2025-10-22 | -44.23 | $14.71 | 61250 |
| 2025-10-21 | -45.45 | $14.72 | 63800 |
| 2025-10-20 | -60.71 | $14.64 | 49519 |
| 2025-10-17 | -76.79 | $14.55 | 70600 |
| 2025-10-16 | -82.14 | $14.52 | 54800 |
| 2025-10-15 | -58.93 | $14.65 | 74216 |
| 2025-10-14 | -67.21 | $14.57 | 52142 |
| 2025-10-13 | -68.85 | $14.56 | 34618 |
| 2025-10-10 | -85.25 | $14.46 | 52249 |
| 2025-10-09 | -52.46 | $14.66 | 44700 |
| 2025-10-08 | -37.70 | $14.75 | 73937 |
| 2025-10-07 | -29.51 | $14.80 | 51327 |
| 2025-10-06 | -40.98 | $14.73 | 80711 |
| 2025-10-03 | -32.79 | $14.78 | 72500 |
| 2025-10-02 | -34.43 | $14.77 | 70900 |
| 2025-10-01 | -21.31 | $14.85 | 123113 |
| 2025-09-30 | -14.75 | $14.89 | 138800 |
| 2025-09-29 | -37.70 | $14.75 | 62114 |
| 2025-09-26 | -36.07 | $14.76 | 53600 |
| 2025-09-25 | -34.43 | $14.77 | 76400 |
| 2025-09-24 | -21.31 | $14.85 | 64500 |
| 2025-09-23 | -11.48 | $14.91 | 91300 |
| 2025-09-22 | -5.45 | $14.89 | 173600 |
| 2025-09-19 | -53.33 | $14.58 | 84944 |
| 2025-09-18 | -82.22 | $14.45 | 80348 |
| 2025-09-17 | -84.44 | $14.44 | 87700 |
| 2025-09-16 | -100.00 | $14.37 | 57800 |
| 2025-09-15 | -77.27 | $14.48 | 93200 |
| 2025-09-12 | -10.53 | $14.78 | 60700 |
| 2025-09-11 | -10.00 | $14.78 | 66300 |
| 2025-09-10 | -27.27 | $14.69 | 69000 |
| 2025-09-09 | -21.57 | $14.70 | 88100 |
| 2025-09-08 | -18.87 | $14.71 | 81739 |
| 2025-09-05 | -16.98 | $14.72 | 48324 |
| 2025-09-04 | -13.46 | $14.73 | 79538 |
| 2025-09-03 | -26.92 | $14.66 | 46000 |
| 2025-09-02 | -20.00 | $14.69 | 52900 |
| 2025-08-29 | -8.82 | $14.74 | 105903 |
| 2025-08-28 | -8.82 | $14.72 | 56200 |
| 2025-08-27 | -8.82 | $14.72 | 73308 |
| 2025-08-26 | -4.92 | $14.68 | 35713 |
| 2025-08-25 | -3.28 | $14.69 | 47900 |
| 2025-08-22 | -6.78 | $14.65 | 120840 |
| 2025-08-21 | -26.53 | $14.46 | 61200 |
| 2025-08-20 | -10.42 | $14.53 | 32707 |
| 2025-08-19 | -22.92 | $14.47 | 45200 |
| 2025-08-18 | -6.82 | $14.51 | 53541 |
| 2025-08-15 | -22.73 | $14.44 | 54100 |
| 2025-08-14 | -12.50 | $14.45 | 93529 |
| 2025-08-13 | -10.00 | $14.46 | 61118 |
| 2025-08-12 | -32.50 | $14.37 | 100800 |
| 2025-08-11 | -52.50 | $14.29 | 55928 |
| 2025-08-08 | -42.50 | $14.33 | 83116 |
| 2025-08-07 | -45.00 | $14.32 | 100122 |
| 2025-08-06 | -42.50 | $14.33 | 38500 |
| 2025-08-05 | -60.00 | $14.26 | 68200 |
| 2025-08-04 | -62.50 | $14.25 | 58115 |
| 2025-08-01 | -95.65 | $14.12 | 68400 |
| 2025-07-31 | -67.50 | $14.30 | 74500 |
| 2025-07-30 | -62.50 | $14.32 | 79800 |
| 2025-07-29 | -45.00 | $14.39 | 150300 |
| 2025-07-28 | -37.50 | $14.42 | 73651 |
| 2025-07-25 | -24.53 | $14.44 | 119846 |
| 2025-07-24 | -27.87 | $14.40 | 145621 |
| 2025-07-23 | -27.27 | $14.39 | 74100 |
| 2025-07-22 | -34.25 | $14.32 | 58735 |
| 2025-07-21 | -29.03 | $14.30 | 63808 |
| 2025-07-18 | -31.91 | $14.27 | 71100 |
| 2025-07-17 | -23.40 | $14.35 | 141413 |
| 2025-07-16 | -32.98 | $14.26 | 108047 |
| 2025-07-15 | -39.36 | $14.20 | 51700 |
| 2025-07-14 | -28.72 | $14.30 | 59334 |
| 2025-07-11 | -25.53 | $14.33 | 57700 |
| 2025-07-10 | -20.21 | $14.38 | 48200 |
| 2025-07-09 | -24.47 | $14.34 | 54116 |
| 2025-07-08 | -23.40 | $14.35 | 39000 |
| 2025-07-07 | -25.53 | $14.33 | 47000 |
| 2025-07-03 | -1.06 | $14.56 | 38810 |
| 2025-07-02 | -1.12 | $14.51 | 95900 |
| 2025-07-01 | 0.00 | $14.46 | 131500 |
| 2025-06-30 | 0.00 | $14.34 | 100600 |
| 2025-06-27 | -20.31 | $14.14 | 52300 |
| 2025-06-26 | -39.06 | $14.02 | 71735 |
| 2025-06-25 | -48.44 | $13.96 | 104000 |
| 2025-06-24 | -45.31 | $13.98 | 58328 |
| 2025-06-23 | -70.31 | $13.82 | 95419 |
| 2025-06-20 | -100.00 | $13.63 | 81800 |
| 2025-06-18 | -92.06 | $13.69 | 101000 |
| 2025-06-17 | -80.95 | $13.76 | 76200 |
| 2025-06-16 | -94.00 | $13.80 | 75404 |
| 2025-06-13 | -86.00 | $13.84 | 47100 |
| 2025-06-12 | -11.63 | $14.22 | 44600 |
| 2025-06-11 | -16.28 | $14.20 | 47725 |
| 2025-06-10 | -9.30 | $14.23 | 47400 |
| 2025-06-09 | -32.61 | $14.15 | 65321 |
| 2025-06-06 | -23.91 | $14.19 | 35800 |
| 2025-06-05 | -58.70 | $14.03 | 30301 |
| 2025-06-04 | -45.65 | $14.09 | 53300 |
| 2025-06-03 | -41.30 | $14.11 | 50900 |
| 2025-06-02 | -50.00 | $14.07 | 255325 |
| 2025-05-30 | -28.26 | $14.17 | 27800 |
| 2025-05-29 | -43.48 | $14.10 | 55400 |
| 2025-05-28 | -40.00 | $14.04 | 70925 |
| 2025-05-27 | -35.38 | $14.07 | 66900 |
| 2025-05-23 | -55.38 | $13.94 | 34838 |
| 2025-05-22 | -52.31 | $13.96 | 45149 |
| 2025-05-21 | -47.69 | $13.99 | 63448 |
| 2025-05-20 | -18.46 | $14.18 | 42420 |
| 2025-05-19 | -12.84 | $14.16 | 51140 |
| 2025-05-16 | -11.63 | $14.15 | 47400 |
| 2025-05-15 | -19.38 | $14.05 | 61600 |
| 2025-05-14 | -19.38 | $14.05 | 62701 |
| 2025-05-13 | -14.73 | $14.11 | 52626 |
| 2025-05-12 | -5.43 | $14.23 | 91708 |
| 2025-05-09 | -16.38 | $13.98 | 58347 |
| 2025-05-08 | -9.48 | $14.06 | 89610 |
| 2025-05-07 | -3.52 | $14.03 | 108300 |
| 2025-05-06 | -8.45 | $13.96 | 37700 |
| 2025-05-05 | -6.63 | $13.97 | 57900 |
| 2025-05-02 | -4.82 | $14.00 | 44425 |
| 2025-05-01 | -11.80 | $13.99 | 42200 |
| 2025-04-30 | -29.33 | $13.89 | 65400 |
| 2025-04-29 | -33.80 | $13.83 | 48331 |
| 2025-04-28 | -35.68 | $13.79 | 51500 |
| 2025-04-25 | -35.68 | $13.79 | 49338 |
| 2025-04-24 | -36.70 | $13.80 | 65321 |
| 2025-04-23 | -43.81 | $13.69 | 105913 |
| 2025-04-22 | -52.21 | $13.50 | 74722 |
| 2025-04-21 | -68.58 | $13.13 | 115500 |
| 2025-04-17 | -52.21 | $13.50 | 56400 |
| 2025-04-16 | -46.02 | $13.64 | 125600 |
| 2025-04-15 | -34.96 | $13.89 | 93828 |
| 2025-04-14 | -34.07 | $13.91 | 94945 |
| 2025-04-11 | -38.50 | $13.81 | 103336 |
| 2025-04-10 | -53.54 | $13.47 | 268900 |
| 2025-04-09 | -35.40 | $13.88 | 336134 |
| 2025-04-08 | -84.96 | $12.76 | 250800 |
| 2025-04-07 | -81.86 | $12.83 | 219500 |
| 2025-04-04 | -100.00 | $13.10 | 266900 |
| 2025-04-03 | -96.59 | $14.00 | 186900 |
| 2025-04-02 | -52.94 | $14.44 | 89311 |
| 2025-04-01 | -48.91 | $14.51 | 94724 |
| 2025-03-31 | -52.63 | $14.49 | 129719 |
| 2025-03-28 | -79.37 | $14.30 | 60441 |
| 2025-03-27 | -60.32 | $14.54 | 58302 |
| 2025-03-26 | -57.14 | $14.58 | 55983 |
| 2025-03-25 | -52.38 | $14.64 | 43428 |
| 2025-03-24 | -57.94 | $14.57 | 70000 |
| 2025-03-21 | -71.43 | $14.40 | 37800 |
| 2025-03-20 | -73.53 | $14.40 | 64642 |
| 2025-03-19 | -81.46 | $14.32 | 57600 |
| 2025-03-18 | -84.11 | $14.28 | 42645 |
| 2025-03-17 | -83.87 | $14.29 | 35014 |
| 2025-03-14 | -91.18 | $14.19 | 42514 |
| 2025-03-13 | -97.35 | $14.27 | 51000 |
| 2025-03-12 | -91.49 | $14.45 | 56900 |
| 2025-03-11 | -100.00 | $14.41 | 149200 |
| 2025-03-10 | -86.78 | $14.69 | 98013 |
| 2025-03-07 | -88.46 | $14.82 | 72001 |
| 2025-03-06 | -92.31 | $14.78 | 60000 |
| 2025-03-05 | -84.69 | $14.91 | 60000 |
| 2025-03-04 | -92.86 | $14.83 | 88502 |
| 2025-03-03 | -91.89 | $15.06 | 86400 |
| 2025-02-28 | -73.97 | $15.20 | 53200 |
| 2025-02-27 | -97.18 | $15.05 | 33128 |
| 2025-02-26 | -86.57 | $15.16 | 32300 |
| 2025-02-25 | -88.06 | $15.15 | 103300 |
| 2025-02-24 | -100.00 | $15.12 | 75731 |
| 2025-02-21 | -92.31 | $15.26 | 64106 |
| 2025-02-20 | -66.67 | $15.42 | 44415 |
| 2025-02-19 | -47.92 | $15.51 | 49500 |
| 2025-02-18 | -43.75 | $15.53 | 70100 |
| 2025-02-14 | -20.83 | $15.64 | 34100 |
| 2025-02-13 | -5.26 | $15.67 | 57204 |
| 2025-02-12 | -4.92 | $15.64 | 101100 |
| 2025-02-11 | -8.75 | $15.60 | 48800 |
| 2025-02-10 | -21.78 | $15.45 | 43335 |
| 2025-02-07 | -17.82 | $15.49 | 34000 |
| 2025-02-06 | -8.91 | $15.58 | 34214 |
| 2025-02-05 | -6.93 | $15.60 | 47627 |
| 2025-02-04 | -11.88 | $15.55 | 45900 |
| 2025-02-03 | -20.79 | $15.46 | 88400 |
| 2025-01-31 | -11.88 | $15.55 | 63500 |
| 2025-01-30 | -7.92 | $15.59 | 38300 |
| 2025-01-29 | -10.89 | $15.56 | 61239 |
| 2025-01-28 | -1.03 | $15.62 | 81444 |
| 2025-01-27 | -12.37 | $15.51 | 197706 |
| 2025-01-24 | -8.25 | $15.55 | 80349 |
| 2025-01-23 | -3.19 | $15.57 | 67444 |
| 2025-01-22 | -2.94 | $15.57 | 31936 |
| 2025-01-21 | 0.00 | $15.52 | 52228 |
| 2025-01-17 | -2.44 | $15.38 | 37321 |
| 2025-01-16 | -7.69 | $15.30 | 40500 |
| 2025-01-15 | -21.79 | $15.19 | 72510 |
| 2025-01-14 | -53.85 | $14.94 | 46300 |
| 2025-01-13 | -67.96 | $14.91 | 67600 |
| 2025-01-10 | -75.65 | $14.86 | 59700 |
| 2025-01-08 | -65.22 | $14.98 | 74902 |
| 2025-01-07 | -72.80 | $14.92 | 77100 |
| 2025-01-06 | -66.40 | $15.00 | 73014 |
| 2025-01-03 | -64.29 | $15.03 | 51923 |
| 2025-01-02 | -69.84 | $14.96 | 123700 |
| 2024-12-31 | -61.90 | $15.06 | 112700 |
| 2024-12-30 | -57.94 | $15.11 | 124627 |
| 2024-12-27 | -51.59 | $15.19 | 76600 |
| 2024-12-26 | -39.68 | $15.34 | 80903 |
| 2024-12-24 | -50.79 | $15.20 | 27731 |
| 2024-12-23 | -65.08 | $15.02 | 93531 |
| 2024-12-20 | -76.19 | $14.88 | 71400 |
| 2024-12-19 | -95.97 | $14.65 | 46100 |
| 2024-12-18 | -94.83 | $14.74 | 112300 |
| 2024-12-17 | -92.31 | $15.00 | 90100 |
| 2024-12-16 | -98.67 | $15.10 | 96049 |
| 2024-12-13 | -84.93 | $15.22 | 50506 |
| 2024-12-12 | -49.32 | $15.48 | 39900 |
| 2024-12-11 | -27.40 | $15.64 | 42631 |
| 2024-12-10 | -21.92 | $15.68 | 44800 |
| 2024-12-09 | -19.18 | $15.70 | 37643 |
| 2024-12-06 | -12.33 | $15.75 | 36200 |
| 2024-12-05 | -12.16 | $15.75 | 72700 |
| 2024-12-04 | -10.00 | $15.74 | 78540 |
| 2024-12-03 | -10.00 | $15.70 | 81700 |
| 2024-12-02 | -0.80 | $15.80 | 38316 |
| 2024-11-29 | -4.80 | $15.75 | 15900 |
| 2024-11-27 | -8.80 | $15.70 | 39027 |
| 2024-11-26 | -1.75 | $15.68 | 34000 |
| 2024-11-25 | -3.51 | $15.66 | 55300 |
| 2024-11-22 | 0.00 | $15.50 | 42847 |
| 2024-11-21 | -9.78 | $15.39 | 50100 |
| 2024-11-20 | -28.26 | $15.22 | 45019 |
| 2024-11-19 | -20.65 | $15.29 | 63949 |
| 2024-11-18 | -17.39 | $15.32 | 92200 |
| 2024-11-15 | -33.70 | $15.17 | 58138 |
| 2024-11-14 | -27.17 | $15.23 | 37700 |
| 2024-11-13 | -22.83 | $15.27 | 27640 |
| 2024-11-12 | -19.57 | $15.30 | 32333 |
| 2024-11-11 | -7.14 | $15.34 | 47800 |
| 2024-11-08 | 0.00 | $15.26 | 53036 |
| 2024-11-07 | -8.82 | $15.18 | 58430 |
| 2024-11-06 | -26.47 | $15.06 | 49100 |
| 2024-11-05 | -64.71 | $14.80 | 46600 |
| 2024-11-04 | -86.76 | $14.65 | 65300 |
| 2024-11-01 | -87.50 | $14.68 | 38700 |
| 2024-10-31 | -92.19 | $14.65 | 57100 |
| 2024-10-30 | -80.65 | $14.74 | 34713 |
| 2024-10-29 | -80.65 | $14.74 | 30500 |
| 2024-10-28 | -74.19 | $14.78 | 49700 |
| 2024-10-25 | -85.48 | $14.71 | 51400 |
| 2024-10-24 | -74.19 | $14.78 | 62228 |
| 2024-10-23 | -66.13 | $14.83 | 59915 |
| 2024-10-22 | -38.71 | $15.00 | 59806 |
| 2024-10-21 | -37.10 | $15.01 | 70000 |
| 2024-10-18 | -29.03 | $15.06 | 62400 |
| 2024-10-17 | -18.46 | $15.12 | 38625 |
| 2024-10-16 | -6.45 | $15.17 | 171222 |
| 2024-10-15 | -15.63 | $15.06 | 136100 |
| 2024-10-14 | 0.00 | $15.14 | 81936 |
| 2024-10-11 | -11.29 | $15.06 | 106600 |
| 2024-10-10 | -12.31 | $15.03 | 153315 |
| 2024-10-09 | 0.00 | $14.96 | 151547 |
| 2024-10-08 | -4.44 | $14.89 | 135000 |
| 2024-10-07 | -7.14 | $14.85 | 340406 |
| 2024-10-04 | -20.00 | $14.78 | 55500 |
| 2024-10-03 | -40.91 | $14.68 | 97529 |
| 2024-10-02 | -20.45 | $14.77 | 86322 |
| 2024-10-01 | -6.82 | $14.83 | 129939 |
| 2024-09-30 | -2.27 | $14.85 | 150100 |
| 2024-09-27 | -7.89 | $14.77 | 77900 |
| 2024-09-26 | -23.68 | $14.71 | 89400 |
| 2024-09-25 | -44.74 | $14.63 | 83632 |
| 2024-09-24 | -10.53 | $14.76 | 73800 |
| 2024-09-23 | -23.68 | $14.71 | 73500 |
| 2024-09-20 | -47.37 | $14.62 | 87449 |
| 2024-09-19 | -30.23 | $14.67 | 68800 |
| 2024-09-18 | -50.00 | $14.57 | 53909 |
| 2024-09-17 | -46.94 | $14.57 | 96000 |
| 2024-09-16 | -35.29 | $14.62 | 69242 |
| 2024-09-13 | -38.89 | $14.59 | 73100 |
| 2024-09-12 | -13.56 | $14.72 | 91900 |
| 2024-09-11 | -14.86 | $14.69 | 118800 |
| 2024-09-10 | -11.96 | $14.69 | 123425 |
| 2024-09-09 | -25.00 | $14.57 | 42400 |
| 2024-09-06 | -35.87 | $14.47 | 87212 |
| 2024-09-05 | -27.52 | $14.50 | 29000 |
| 2024-09-04 | -23.53 | $14.52 | 54438 |
| 2024-09-03 | -27.73 | $14.47 | 109903 |
| 2024-08-30 | -8.81 | $14.66 | 101244 |
| 2024-08-29 | -7.59 | $14.67 | 37200 |
| 2024-08-28 | -11.69 | $14.57 | 89537 |
| 2024-08-27 | -4.55 | $14.68 | 49929 |
| 2024-08-26 | -0.68 | $14.67 | 87603 |
| 2024-08-23 | 0.00 | $14.59 | 59625 |
| 2024-08-22 | -11.85 | $14.40 | 42025 |
| 2024-08-21 | -10.37 | $14.42 | 86516 |
| 2024-08-20 | -14.81 | $14.36 | 55500 |
| 2024-08-19 | -13.33 | $14.38 | 52700 |
| 2024-08-16 | -20.00 | $14.29 | 55841 |
| 2024-08-15 | -21.48 | $14.27 | 47729 |
| 2024-08-14 | -33.33 | $14.11 | 45000 |
| 2024-08-13 | -38.52 | $14.04 | 98300 |
| 2024-08-12 | -43.70 | $13.97 | 47834 |
| 2024-08-09 | -37.04 | $14.06 | 63504 |
| 2024-08-08 | -43.70 | $13.97 | 123132 |
| 2024-08-07 | -62.96 | $13.71 | 232394 |
| 2024-08-06 | -57.04 | $13.79 | 116600 |
| 2024-08-05 | -68.89 | $13.63 | 210501 |
| 2024-08-02 | -73.13 | $14.07 | 52509 |
| 2024-08-01 | -38.81 | $14.30 | 66700 |
| 2024-07-31 | -2.99 | $14.54 | 73400 |
| 2024-07-30 | -2.08 | $14.36 | 81000 |
| 2024-07-29 | -8.51 | $14.32 | 42300 |
| 2024-07-26 | -31.91 | $14.21 | 46900 |
| 2024-07-25 | -39.62 | $14.15 | 49114 |
| 2024-07-24 | -58.18 | $14.04 | 80914 |
| 2024-07-23 | -16.36 | $14.27 | 89500 |
| 2024-07-22 | -25.45 | $14.22 | 110027 |
| 2024-07-19 | -36.84 | $14.15 | 60612 |
| 2024-07-18 | -12.86 | $14.27 | 103413 |
| 2024-07-17 | -7.46 | $14.28 | 58547 |
| 2024-07-16 | -6.67 | $14.22 | 52830 |
| 2024-07-15 | -21.15 | $14.07 | 64200 |
| 2024-07-12 | -19.23 | $14.08 | 63000 |
| 2024-07-11 | -49.18 | $13.97 | 78800 |
| 2024-07-10 | -47.54 | $13.98 | 81749 |
| 2024-07-09 | -52.46 | $13.95 | 46821 |
| 2024-07-08 | -50.82 | $13.96 | 69600 |
| 2024-07-05 | -37.70 | $14.04 | 25600 |
| 2024-07-03 | -31.15 | $14.08 | 54844 |
| 2024-07-02 | -27.87 | $14.10 | 67228 |
| 2024-07-01 | -44.26 | $14.00 | 89700 |
| 2024-06-28 | -42.62 | $14.01 | 195239 |
| 2024-06-27 | -63.93 | $13.88 | 65137 |
| 2024-06-26 | -67.21 | $13.86 | 48125 |
| 2024-06-25 | -62.30 | $13.89 | 79400 |
| 2024-06-24 | -67.21 | $13.86 | 55802 |
| 2024-06-21 | -68.25 | $13.86 | 47300 |
| 2024-06-20 | -87.14 | $13.75 | 111541 |
| 2024-06-18 | -97.10 | $13.69 | 111200 |
| 2024-06-17 | -86.76 | $13.79 | 73532 |
| 2024-06-14 | -82.35 | $13.82 | 50700 |
| 2024-06-13 | -56.45 | $14.06 | 44338 |
| 2024-06-12 | -53.23 | $14.08 | 54600 |
| 2024-06-11 | -43.55 | $14.14 | 37400 |
| 2024-06-10 | -40.32 | $14.16 | 40500 |
| 2024-06-07 | -38.71 | $14.17 | 42000 |
| 2024-06-06 | -48.39 | $14.11 | 44100 |
| 2024-06-05 | -50.00 | $14.10 | 59008 |
| 2024-06-04 | -64.52 | $14.01 | 87221 |
| 2024-06-03 | -77.42 | $13.93 | 46700 |
| 2024-05-31 | -82.26 | $13.90 | 77307 |
| 2024-05-30 | -98.39 | $13.80 | 117700 |
| 2024-05-29 | -98.28 | $13.84 | 52027 |
| 2024-05-28 | -67.24 | $14.02 | 39400 |
| 2024-05-24 | -41.38 | $14.17 | 36200 |
| 2024-05-23 | -58.62 | $14.07 | 49900 |
| 2024-05-22 | -20.69 | $14.29 | 50737 |
| 2024-05-21 | -18.97 | $14.30 | 40000 |
| 2024-05-20 | -20.69 | $14.29 | 61200 |
| 2024-05-17 | -16.92 | $14.30 | 57900 |
| 2024-05-16 | -9.09 | $14.34 | 63000 |
| 2024-05-15 | -5.19 | $14.37 | 65704 |
| 2024-05-14 | -15.00 | $14.28 | 62313 |
| 2024-05-13 | -11.25 | $14.31 | 46309 |
| 2024-05-10 | -3.90 | $14.30 | 28500 |
| 2024-05-09 | 0.00 | $14.29 | 71000 |
| 2024-05-08 | -4.92 | $14.14 | 38000 |
| 2024-05-07 | -16.39 | $14.07 | 78100 |
| 2024-05-06 | -20.59 | $14.10 | 39413 |
| 2024-05-03 | -26.47 | $14.06 | 27921 |
| 2024-05-02 | -44.12 | $13.94 | 33500 |
| 2024-05-01 | -58.54 | $13.90 | 104600 |
| 2024-04-30 | -68.48 | $13.85 | 59700 |
| 2024-04-29 | -58.06 | $13.95 | 50300 |
| 2024-04-26 | -71.19 | $13.90 | 64600 |
| 2024-04-25 | -69.49 | $13.92 | 111000 |
| 2024-04-24 | -64.41 | $13.98 | 105116 |
| 2024-04-23 | -58.47 | $14.05 | 101628 |
| 2024-04-22 | -72.88 | $13.88 | 75700 |
| 2024-04-19 | -86.44 | $13.72 | 162230 |
| 2024-04-18 | -87.29 | $13.71 | 162900 |
| 2024-04-17 | -88.14 | $13.70 | 93400 |
| 2024-04-16 | -90.68 | $13.67 | 87247 |
| 2024-04-15 | -96.61 | $13.60 | 104000 |
| 2024-04-12 | -98.04 | $13.74 | 84100 |
| 2024-04-11 | -69.31 | $14.04 | 44728 |
| 2024-04-10 | -80.20 | $13.93 | 162111 |
| 2024-04-09 | -87.50 | $14.11 | 93437 |
| 2024-04-08 | -83.33 | $14.14 | 54300 |
| 2024-04-05 | -81.94 | $14.15 | 63700 |
| 2024-04-04 | -100.00 | $14.09 | 170700 |
| 2024-04-03 | -71.67 | $14.31 | 88206 |
| 2024-04-02 | -55.00 | $14.41 | 98600 |
| 2024-04-01 | -25.00 | $14.59 | 85400 |
| 2024-03-28 | -3.70 | $14.66 | 94730 |
| 2024-03-27 | -18.52 | $14.58 | 99100 |
| 2024-03-26 | -55.56 | $14.38 | 73219 |
| 2024-03-25 | -50.91 | $14.41 | 34949 |
| 2024-03-22 | -45.00 | $14.47 | 54900 |
| 2024-03-21 | -33.33 | $14.54 | 85212 |
| 2024-03-20 | -63.33 | $14.36 | 132000 |
| 2024-03-19 | -73.33 | $14.30 | 90800 |
| 2024-03-18 | -93.33 | $14.18 | 46000 |
| 2024-03-15 | -98.33 | $14.15 | 63000 |
| 2024-03-14 | -94.92 | $14.18 | 90700 |
| 2024-03-13 | -51.52 | $14.57 | 85512 |
| 2024-03-12 | -25.00 | $14.64 | 86200 |
| 2024-03-11 | -72.50 | $14.45 | 70646 |
| 2024-03-08 | -67.50 | $14.47 | 52016 |
| 2024-03-07 | -57.50 | $14.51 | 79238 |
| 2024-03-06 | -67.50 | $14.47 | 100000 |
| 2024-03-05 | -75.00 | $14.44 | 66200 |
| 2024-03-04 | -34.04 | $14.58 | 65900 |
| 2024-03-01 | -29.79 | $14.60 | 40387 |
| 2024-02-29 | -48.94 | $14.51 | 78300 |
| 2024-02-28 | -48.94 | $14.51 | 48140 |
| 2024-02-27 | -40.43 | $14.55 | 66214 |
| 2024-02-26 | -25.53 | $14.62 | 70647 |
| 2024-02-23 | -6.98 | $14.67 | 63300 |
| 2024-02-22 | -18.60 | $14.62 | 78242 |
| 2024-02-21 | -32.43 | $14.52 | 73700 |
| 2024-02-20 | -40.54 | $14.49 | 72500 |
| 2024-02-16 | -24.32 | $14.55 | 44700 |
| 2024-02-15 | -5.13 | $14.62 | 66200 |
| 2024-02-14 | -27.50 | $14.53 | 68443 |
| 2024-02-13 | -58.54 | $14.40 | 122119 |
| 2024-02-12 | -26.83 | $14.53 | 82134 |
| 2024-02-09 | -41.46 | $14.47 | 103400 |
| 2024-02-08 | -20.51 | $14.54 | 62600 |
| 2024-02-07 | -12.82 | $14.57 | 90933 |
| 2024-02-06 | -18.92 | $14.53 | 75328 |
| 2024-02-05 | -32.00 | $14.44 | 105800 |
| 2024-02-02 | -16.95 | $14.50 | 59300 |
| 2024-02-01 | -1.75 | $14.57 | 102700 |
| 2024-01-31 | -24.56 | $14.40 | 113900 |
| 2024-01-30 | -11.86 | $14.47 | 95206 |
| 2024-01-29 | -22.03 | $14.41 | 104800 |
| 2024-01-26 | -25.42 | $14.39 | 77623 |
| 2024-01-25 | -32.20 | $14.35 | 100927 |
| 2024-01-24 | -35.59 | $14.33 | 72400 |
| 2024-01-23 | -22.73 | $14.39 | 67900 |
| 2024-01-22 | -12.12 | $14.46 | 73200 |
| 2024-01-19 | -18.18 | $14.42 | 87402 |
| 2024-01-18 | -43.94 | $14.25 | 130337 |
| 2024-01-17 | -39.39 | $14.28 | 122900 |
| 2024-01-16 | -30.30 | $14.34 | 65100 |
| 2024-01-12 | -12.12 | $14.46 | 56000 |
| 2024-01-11 | -3.08 | $14.51 | 163120 |
| 2024-01-10 | -8.62 | $14.41 | 155100 |
| 2024-01-09 | -9.62 | $14.35 | 166112 |
| 2024-01-08 | -1.96 | $14.38 | 249237 |
| 2024-01-05 | -9.38 | $14.17 | 200600 |
| 2024-01-04 | -35.71 | $14.06 | 84200 |
| 2024-01-03 | -57.14 | $14.00 | 117700 |
| 2024-01-02 | -46.43 | $14.03 | 134645 |
| 2023-12-29 | -53.33 | $14.00 | 183438 |
| 2023-12-28 | -16.67 | $14.08 | 259712 |
| 2023-12-27 | -22.92 | $14.05 | 236441 |
| 2023-12-26 | -27.08 | $14.03 | 216300 |
| 2023-12-22 | -40.82 | $13.96 | 314400 |
| 2023-12-21 | -37.25 | $13.97 | 154903 |
| 2023-12-20 | -38.71 | $13.92 | 113200 |
| 2023-12-19 | -16.13 | $14.06 | 114000 |
| 2023-12-18 | -22.39 | $14.01 | 106400 |
| 2023-12-15 | -29.85 | $13.96 | 109828 |
| 2023-12-14 | -19.18 | $14.02 | 139210 |
| 2023-12-13 | 0.00 | $14.16 | 114900 |
| 2023-12-12 | -7.69 | $14.03 | 104125 |
| 2023-12-11 | -1.59 | $13.99 | 85622 |
| 2023-12-08 | -5.56 | $13.96 | 95000 |
| 2023-12-07 | -6.58 | $13.95 | 111034 |
| 2023-12-06 | -9.21 | $13.93 | 190700 |
| 2023-12-05 | -3.95 | $13.97 | 150100 |
| 2023-12-04 | -3.95 | $13.97 | 135422 |
| 2023-12-01 | -2.63 | $13.98 | 144700 |
| 2023-11-30 | -1.47 | $13.88 | 165800 |
| 2023-11-29 | -11.69 | $13.78 | 63300 |
| 2023-11-28 | -6.90 | $13.77 | 59723 |
| 2023-11-27 | -2.15 | $13.76 | 100700 |
| 2023-11-24 | -1.05 | $13.74 | 26900 |
| 2023-11-22 | -4.35 | $13.68 | 138800 |
| 2023-11-21 | -9.52 | $13.56 | 110500 |
| 2023-11-20 | -10.71 | $13.55 | 102530 |
| 2023-11-17 | -9.88 | $13.53 | 81500 |
| 2023-11-16 | -8.64 | $13.54 | 137200 |
| 2023-11-15 | -6.17 | $13.56 | 137900 |
| 2023-11-14 | -6.25 | $13.55 | 114410 |
| 2023-11-13 | -28.57 | $13.40 | 43000 |
| 2023-11-10 | -29.41 | $13.40 | 41413 |
| 2023-11-09 | -48.86 | $13.25 | 72000 |
| 2023-11-08 | -35.23 | $13.37 | 94845 |
| 2023-11-07 | -26.37 | $13.47 | 69400 |
| 2023-11-06 | -32.61 | $13.42 | 45128 |
| 2023-11-03 | -22.83 | $13.51 | 77804 |
| 2023-11-02 | -26.09 | $13.48 | 96400 |
| 2023-11-01 | -54.35 | $13.22 | 62900 |
| 2023-10-31 | -71.74 | $13.06 | 40700 |
| 2023-10-30 | -80.43 | $12.98 | 49100 |
| 2023-10-27 | -99.00 | $12.81 | 82100 |
| 2023-10-26 | -100.00 | $12.93 | 91800 |
| 2023-10-25 | -100.00 | $13.09 | 50000 |
| 2023-10-24 | -92.31 | $13.23 | 61700 |
| 2023-10-23 | -98.46 | $13.19 | 85837 |
| 2023-10-20 | -96.88 | $13.23 | 77601 |
| 2023-10-19 | -79.63 | $13.42 | 55726 |
| 2023-10-18 | -57.41 | $13.54 | 69514 |
| 2023-10-17 | -48.33 | $13.62 | 84446 |
| 2023-10-16 | -50.00 | $13.61 | 41634 |
| 2023-10-13 | -71.67 | $13.48 | 99800 |
| 2023-10-12 | -65.00 | $13.52 | 58924 |
| 2023-10-11 | -50.00 | $13.61 | 76500 |
| 2023-10-10 | -55.95 | $13.68 | 117517 |
| 2023-10-09 | -61.90 | $13.63 | 53712 |
| 2023-10-06 | -72.94 | $13.54 | 67400 |
| 2023-10-05 | -95.00 | $13.41 | 55500 |
| 2023-10-04 | -89.66 | $13.46 | 102445 |
| 2023-10-03 | -98.68 | $13.49 | 91104 |
| 2023-10-02 | -75.00 | $13.71 | 203912 |
| 2023-09-29 | -77.78 | $13.70 | 92406 |
| 2023-09-28 | -75.58 | $13.73 | 182700 |
| 2023-09-27 | -89.89 | $13.61 | 114100 |
| 2023-09-26 | -91.95 | $13.61 | 168944 |
| 2023-09-25 | -76.32 | $13.83 | 89709 |
| 2023-09-22 | -78.95 | $13.81 | 291504 |
| 2023-09-21 | -97.37 | $13.67 | 91800 |
| 2023-09-20 | -81.58 | $13.79 | 92000 |
| 2023-09-19 | -88.16 | $13.74 | 72000 |
| 2023-09-18 | -97.37 | $13.67 | 98024 |
| 2023-09-15 | -98.57 | $13.72 | 76500 |
| 2023-09-14 | -93.94 | $13.79 | 80633 |
| 2023-09-13 | -93.75 | $14.00 | 140700 |
| 2023-09-12 | -96.00 | $14.02 | 114500 |
| 2023-09-11 | -95.65 | $14.07 | 93600 |
| 2023-09-08 | -89.13 | $14.10 | 49800 |
| 2023-09-07 | -93.75 | $14.08 | 71637 |
| 2023-09-06 | -100.00 | $14.06 | 74700 |
| 2023-09-05 | -83.72 | $14.17 | 59000 |
| 2023-09-01 | -74.42 | $14.21 | 59012 |
| 2023-08-31 | -79.07 | $14.19 | 245124 |
| 2023-08-30 | -58.14 | $14.28 | 83000 |
| 2023-08-29 | -48.84 | $14.32 | 71007 |
| 2023-08-28 | -60.47 | $14.27 | 46400 |
| 2023-08-25 | -76.74 | $14.20 | 49524 |
| 2023-08-24 | -97.62 | $14.12 | 137000 |
| 2023-08-23 | -63.16 | $14.29 | 90900 |
| 2023-08-22 | -84.21 | $14.21 | 98535 |
| 2023-08-21 | -94.74 | $14.17 | 84600 |
| 2023-08-18 | -71.05 | $14.26 | 56236 |
| 2023-08-17 | -90.00 | $14.26 | 62400 |
| 2023-08-16 | -81.25 | $14.27 | 136300 |
| 2023-08-15 | -28.13 | $14.44 | 55030 |
| 2023-08-14 | -7.14 | $14.50 | 36548 |
| 2023-08-11 | -17.02 | $14.45 | 43900 |
| 2023-08-10 | -20.83 | $14.43 | 85700 |
| 2023-08-09 | -22.73 | $14.39 | 115300 |
| 2023-08-08 | -13.64 | $14.43 | 129200 |
| 2023-08-07 | -6.00 | $14.46 | 178517 |
| 2023-08-04 | -19.70 | $14.36 | 108200 |
| 2023-08-03 | -16.67 | $14.38 | 88400 |
| 2023-08-02 | -13.64 | $14.40 | 65348 |
| 2023-08-01 | -4.55 | $14.46 | 69600 |
| 2023-07-31 | -9.09 | $14.43 | 79832 |
| 2023-07-28 | -6.25 | $14.43 | 67115 |
| 2023-07-27 | -17.46 | $14.35 | 182300 |
| 2023-07-26 | -7.69 | $14.35 | 83825 |
| 2023-07-25 | -10.77 | $14.33 | 47219 |
| 2023-07-24 | -13.85 | $14.31 | 123816 |
| 2023-07-21 | -10.71 | $14.25 | 78700 |
| 2023-07-20 | -13.21 | $14.21 | 101500 |
| 2023-07-19 | -3.77 | $14.26 | 100314 |
| 2023-07-18 | -13.46 | $14.20 | 70900 |
| 2023-07-17 | -25.00 | $14.14 | 58328 |
| 2023-07-14 | -34.62 | $14.09 | 75100 |
| 2023-07-13 | -36.54 | $14.08 | 229300 |
| 2023-07-12 | -46.84 | $14.17 | 87800 |
| 2023-07-11 | -49.37 | $14.15 | 79500 |
| 2023-07-10 | -75.95 | $13.94 | 63228 |
| 2023-07-07 | -87.34 | $13.85 | 156246 |
| 2023-07-06 | -74.68 | $13.95 | 68136 |
| 2023-07-05 | -51.90 | $14.13 | 77837 |
| 2023-07-03 | -50.63 | $14.14 | 107723 |
| 2023-06-30 | -54.43 | $14.11 | 278732 |
| 2023-06-29 | -69.62 | $13.99 | 131500 |
| 2023-06-28 | -86.08 | $13.86 | 125500 |
| 2023-06-27 | -82.28 | $13.89 | 88105 |
| 2023-06-26 | -98.73 | $13.76 | 160300 |
| 2023-06-23 | -98.67 | $13.80 | 98800 |
| 2023-06-22 | -84.72 | $13.93 | 88400 |
| 2023-06-21 | -93.06 | $13.87 | 92200 |
| 2023-06-20 | -95.65 | $13.88 | 141800 |
| 2023-06-16 | -89.86 | $14.03 | 155300 |
| 2023-06-15 | -83.10 | $14.08 | 209800 |
| 2023-06-14 | -98.46 | $14.03 | 193400 |
| 2023-06-13 | -33.87 | $14.46 | 168700 |
| 2023-06-12 | -38.71 | $14.43 | 175817 |
| 2023-06-09 | -38.71 | $14.43 | 114300 |
| 2023-06-08 | -38.71 | $14.43 | 170801 |
| 2023-06-07 | -48.61 | $14.42 | 102144 |
| 2023-06-06 | -45.83 | $14.44 | 86100 |
| 2023-06-05 | -55.26 | $14.39 | 100020 |
| 2023-06-02 | -55.00 | $14.41 | 130100 |
| 2023-06-01 | -76.25 | $14.24 | 115129 |
| 2023-05-31 | -87.95 | $14.15 | 112400 |
| 2023-05-30 | -92.68 | $14.19 | 86027 |
| 2023-05-26 | -86.46 | $14.26 | 105816 |
| 2023-05-25 | -92.71 | $14.20 | 73848 |
| 2023-05-24 | -86.46 | $14.26 | 76200 |
| 2023-05-23 | -78.13 | $14.34 | 80529 |
| 2023-05-22 | -70.83 | $14.41 | 48800 |
| 2023-05-19 | -61.46 | $14.50 | 64800 |
| 2023-05-18 | -44.79 | $14.66 | 165542 |
| 2023-05-17 | -62.50 | $14.49 | 49724 |
| 2023-05-16 | -77.08 | $14.35 | 55800 |
| 2023-05-15 | -70.83 | $14.41 | 69600 |
| 2023-05-12 | -75.00 | $14.37 | 204412 |
| 2023-05-11 | -92.96 | $14.46 | 98336 |
| 2023-05-10 | -91.80 | $14.56 | 124635 |
| 2023-05-09 | -92.00 | $14.66 | 109419 |
| 2023-05-08 | -78.00 | $14.73 | 46802 |
| 2023-05-05 | -70.00 | $14.77 | 74900 |
| 2023-05-04 | -92.16 | $14.65 | 65900 |
| 2023-05-03 | -63.16 | $14.76 | 80403 |
| 2023-05-02 | -61.40 | $14.77 | 54800 |
| 2023-05-01 | -31.58 | $14.94 | 54337 |
| 2023-04-28 | -26.09 | $14.94 | 41946 |
| 2023-04-27 | -26.03 | $14.93 | 49400 |
| 2023-04-26 | -48.81 | $14.71 | 28500 |
| 2023-04-25 | -44.32 | $14.73 | 38310 |
| 2023-04-24 | -28.41 | $14.87 | 41500 |
| 2023-04-21 | -31.25 | $14.82 | 34702 |
| 2023-04-20 | -29.17 | $14.84 | 72600 |
| 2023-04-19 | -10.42 | $15.02 | 45626 |
| 2023-04-18 | -7.29 | $15.05 | 55800 |
| 2023-04-17 | -11.34 | $15.01 | 40140 |
| 2023-04-14 | -13.00 | $14.99 | 44438 |
| 2023-04-13 | 0.00 | $15.10 | 31800 |
| 2023-04-12 | -12.87 | $14.95 | 37943 |
| 2023-04-11 | -9.90 | $14.98 | 73610 |
| 2023-04-10 | -10.75 | $14.90 | 141209 |
| 2023-04-06 | -12.05 | $14.80 | 72900 |
| 2023-04-05 | -48.11 | $14.62 | 72400 |
| 2023-04-04 | -45.28 | $14.65 | 73100 |
| 2023-04-03 | -46.83 | $14.74 | 109300 |
| 2023-03-31 | -56.74 | $14.68 | 245428 |
| 2023-03-30 | -71.63 | $14.47 | 105700 |
| 2023-03-29 | -79.43 | $14.36 | 124930 |
| 2023-03-28 | -85.82 | $14.27 | 54700 |
| 2023-03-27 | -78.72 | $14.37 | 66300 |
| 2023-03-24 | -84.40 | $14.29 | 112300 |
| 2023-03-23 | -85.11 | $14.28 | 51700 |
| 2023-03-22 | -90.78 | $14.20 | 74728 |
| 2023-03-21 | -78.43 | $14.40 | 62900 |
| 2023-03-20 | -87.35 | $14.28 | 47300 |
| 2023-03-17 | -95.18 | $14.15 | 43300 |
| 2023-03-16 | -84.94 | $14.32 | 75201 |
| 2023-03-15 | -88.55 | $14.26 | 76400 |
| 2023-03-14 | -90.60 | $14.40 | 68100 |
| 2023-03-13 | -89.19 | $14.51 | 48141 |
| 2023-03-10 | -96.06 | $14.61 | 60830 |
| 2023-03-09 | -99.09 | $14.74 | 89600 |
| 2023-03-08 | -92.94 | $15.04 | 96900 |
| 2023-03-07 | -95.18 | $15.04 | 183900 |
| 2023-03-06 | -64.47 | $15.34 | 75536 |
| 2023-03-03 | -60.53 | $15.37 | 68900 |
| 2023-03-02 | -81.58 | $15.21 | 163633 |
| 2023-03-01 | -93.42 | $15.12 | 76535 |
| 2023-02-28 | -95.77 | $15.15 | 98600 |
| 2023-02-27 | -87.88 | $15.25 | 39805 |
| 2023-02-24 | -96.97 | $15.19 | 67900 |
| 2023-02-23 | -81.67 | $15.34 | 41606 |
| 2023-02-22 | -92.98 | $15.30 | 66200 |
| 2023-02-21 | -97.92 | $15.36 | 46700 |
| 2023-02-17 | -35.42 | $15.66 | 46302 |
| 2023-02-16 | -68.75 | $15.50 | 84600 |
| 2023-02-15 | -31.25 | $15.68 | 33200 |
| 2023-02-14 | -43.75 | $15.62 | 72400 |
| 2023-02-13 | -28.30 | $15.73 | 80503 |
| 2023-02-10 | -64.15 | $15.54 | 50722 |
| 2023-02-09 | -79.31 | $15.47 | 93500 |
| 2023-02-08 | -79.31 | $15.47 | 35300 |
| 2023-02-07 | -55.17 | $15.61 | 71743 |
| 2023-02-06 | -84.48 | $15.44 | 53100 |
| 2023-02-03 | -81.82 | $15.48 | 60300 |
| 2023-02-02 | -43.28 | $15.64 | 75600 |
| 2023-02-01 | -38.81 | $15.67 | 74828 |
| 2023-01-31 | -35.82 | $15.69 | 71700 |
| 2023-01-30 | -61.19 | $15.52 | 46911 |
| 2023-01-27 | -56.72 | $15.55 | 72300 |
| 2023-01-26 | -47.14 | $15.60 | 80927 |
| 2023-01-25 | -52.56 | $15.52 | 58105 |
| 2023-01-24 | -45.24 | $15.55 | 59900 |
| 2023-01-23 | -35.48 | $15.60 | 47000 |
| 2023-01-20 | -40.86 | $15.55 | 47300 |
| 2023-01-19 | -56.99 | $15.40 | 34226 |
| 2023-01-18 | -48.39 | $15.48 | 49813 |
| 2023-01-17 | -19.35 | $15.75 | 49900 |
| 2023-01-13 | -8.60 | $15.85 | 34223 |
| 2023-01-12 | -21.57 | $15.80 | 45500 |
| 2023-01-11 | -51.25 | $15.78 | 43042 |
| 2023-01-10 | -57.50 | $15.68 | 43446 |
| 2023-01-09 | -68.13 | $15.51 | 63600 |
| 2023-01-06 | -63.75 | $15.58 | 65322 |
| 2023-01-05 | -79.38 | $15.33 | 63200 |
| 2023-01-04 | -72.50 | $15.44 | 51519 |
| 2023-01-03 | -73.75 | $15.42 | 79100 |
| 2022-12-30 | -68.13 | $15.51 | 288147 |
| 2022-12-29 | -59.38 | $15.65 | 90000 |
| 2022-12-28 | -80.00 | $15.32 | 156100 |
| 2022-12-27 | -85.63 | $15.23 | 136239 |
| 2022-12-23 | -80.00 | $15.32 | 85301 |
| 2022-12-22 | -89.38 | $15.17 | 101130 |
| 2022-12-21 | -96.27 | $15.31 | 97000 |
| 2022-12-20 | -97.76 | $15.29 | 120600 |
| 2022-12-19 | -92.48 | $15.37 | 60800 |
| 2022-12-16 | -90.24 | $15.49 | 73300 |
| 2022-12-15 | -85.71 | $15.58 | 81900 |
| 2022-12-14 | -60.50 | $15.88 | 59300 |
| 2022-12-13 | -36.97 | $16.16 | 110504 |
| 2022-12-12 | -37.84 | $16.10 | 233909 |
| 2022-12-09 | -37.80 | $15.92 | 60438 |
| 2022-12-08 | -20.73 | $16.06 | 54306 |
| 2022-12-07 | -27.36 | $15.94 | 72639 |
| 2022-12-06 | -37.74 | $15.83 | 72231 |
| 2022-12-05 | -18.42 | $16.02 | 81703 |
| 2022-12-02 | -6.57 | $16.14 | 77400 |
| 2022-12-01 | -6.47 | $16.14 | 70023 |
| 2022-11-30 | -3.13 | $16.08 | 74400 |
| 2022-11-29 | -8.26 | $15.95 | 52600 |
| 2022-11-28 | -16.53 | $15.85 | 82525 |
| 2022-11-25 | -4.65 | $15.99 | 36836 |
| 2022-11-23 | -2.19 | $16.00 | 74336 |
| 2022-11-22 | -3.73 | $15.90 | 85508 |
| 2022-11-21 | -13.79 | $15.74 | 52301 |
| 2022-11-18 | -10.26 | $15.78 | 76606 |
| 2022-11-17 | -11.43 | $15.70 | 95830 |
| 2022-11-16 | -15.93 | $15.61 | 92315 |
| 2022-11-15 | -14.84 | $15.63 | 109100 |
| 2022-11-14 | -20.88 | $15.52 | 50000 |
| 2022-11-11 | -12.09 | $15.68 | 66038 |
| 2022-11-10 | -0.49 | $15.89 | 95627 |
| 2022-11-09 | -15.98 | $15.21 | 60800 |
| 2022-11-08 | -5.67 | $15.41 | 84315 |
| 2022-11-07 | -4.65 | $15.21 | 68036 |
| 2022-11-04 | -11.70 | $15.06 | 70934 |
| 2022-11-03 | -19.88 | $14.92 | 48600 |
| 2022-11-02 | -21.64 | $14.89 | 87125 |
| 2022-11-01 | -6.67 | $15.09 | 63109 |
| 2022-10-31 | -4.61 | $15.00 | 108000 |
| 2022-10-28 | -4.61 | $15.00 | 84200 |
| 2022-10-27 | -12.00 | $14.75 | 190032 |
| 2022-10-26 | -13.33 | $14.73 | 115614 |
| 2022-10-25 | -1.48 | $14.72 | 116400 |
| 2022-10-24 | -4.96 | $14.54 | 85729 |
| 2022-10-21 | -13.91 | $14.38 | 114822 |
| 2022-10-20 | -34.78 | $14.14 | 104411 |
| 2022-10-19 | -24.32 | $14.23 | 79142 |
| 2022-10-18 | -37.75 | $14.33 | 84800 |
| 2022-10-17 | -49.67 | $14.15 | 82600 |
| 2022-10-14 | -68.07 | $13.92 | 115000 |
| 2022-10-13 | -56.14 | $14.14 | 96038 |
| 2022-10-12 | -75.37 | $13.89 | 147800 |
| 2022-10-11 | -83.41 | $13.73 | 168221 |
| 2022-10-10 | -89.06 | $13.67 | 129400 |
| 2022-10-07 | -88.34 | $13.72 | 100600 |
| 2022-10-06 | -77.74 | $14.02 | 90600 |
| 2022-10-05 | -69.96 | $14.24 | 104726 |
| 2022-10-04 | -66.43 | $14.34 | 101239 |
| 2022-10-03 | -80.57 | $13.94 | 123300 |
| 2022-09-30 | -96.47 | $13.49 | 133209 |
| 2022-09-29 | -94.35 | $13.55 | 165400 |
| 2022-09-28 | -83.04 | $13.87 | 104100 |
| 2022-09-27 | -99.26 | $13.54 | 85547 |
| 2022-09-26 | -98.43 | $13.71 | 90837 |
| 2022-09-23 | -95.28 | $14.00 | 70913 |
| 2022-09-22 | -100.00 | $14.32 | 88000 |
| 2022-09-21 | -96.05 | $14.54 | 80148 |
| 2022-09-20 | -96.23 | $14.71 | 51100 |
| 2022-09-19 | -95.65 | $14.92 | 41238 |
| 2022-09-16 | -88.49 | $15.04 | 57833 |
| 2022-09-15 | -96.09 | $15.18 | 62641 |
| 2022-09-14 | -90.76 | $15.33 | 48700 |
| 2022-09-13 | -64.66 | $15.72 | 105100 |
| 2022-09-12 | -28.21 | $16.15 | 31947 |
| 2022-09-09 | -43.59 | $15.97 | 52800 |
| 2022-09-08 | -65.81 | $15.71 | 47500 |
| 2022-09-07 | -79.49 | $15.55 | 34622 |
| 2022-09-06 | -96.46 | $15.39 | 32019 |
| 2022-09-02 | -85.84 | $15.51 | 43900 |
| 2022-09-01 | -77.88 | $15.60 | 47245 |
| 2022-08-31 | -90.43 | $15.63 | 58600 |
| 2022-08-30 | -90.43 | $15.63 | 61114 |
| 2022-08-29 | -79.76 | $15.81 | 39000 |
| 2022-08-26 | -77.38 | $15.83 | 58233 |
| 2022-08-25 | -34.52 | $16.19 | 83746 |
| 2022-08-24 | -51.16 | $16.04 | 45921 |
| 2022-08-23 | -51.11 | $16.02 | 44900 |
| 2022-08-22 | -49.49 | $15.99 | 59400 |
| 2022-08-19 | -32.32 | $16.16 | 42183 |
| 2022-08-18 | -15.15 | $16.33 | 51000 |
| 2022-08-17 | -27.27 | $16.21 | 46314 |
| 2022-08-16 | -19.19 | $16.29 | 68200 |
| 2022-08-15 | -6.06 | $16.42 | 65736 |
| 2022-08-12 | -4.04 | $16.44 | 47146 |
| 2022-08-11 | -16.84 | $16.27 | 110900 |
| 2022-08-10 | 0.00 | $16.20 | 42900 |
| 2022-08-09 | -10.42 | $15.91 | 59334 |
| 2022-08-08 | -12.50 | $15.89 | 35839 |
| 2022-08-05 | -22.92 | $15.79 | 52700 |
| 2022-08-04 | -20.83 | $15.81 | 69448 |
| 2022-08-03 | -12.50 | $15.89 | 70500 |
| 2022-08-02 | -29.17 | $15.73 | 65700 |
| 2022-08-01 | -16.67 | $15.85 | 91708 |
| 2022-07-29 | -6.25 | $15.95 | 130300 |
| 2022-07-28 | -19.79 | $15.82 | 61927 |
| 2022-07-27 | -19.82 | $15.79 | 41525 |
| 2022-07-26 | -40.68 | $15.53 | 55000 |
| 2022-07-25 | -16.10 | $15.82 | 46322 |
| 2022-07-22 | -24.60 | $15.70 | 59632 |
| 2022-07-21 | -24.81 | $15.69 | 46938 |
| 2022-07-20 | -26.09 | $15.65 | 177500 |
| 2022-07-19 | -3.08 | $15.89 | 59000 |
| 2022-07-18 | -16.92 | $15.71 | 41606 |
| 2022-07-15 | -2.86 | $15.65 | 45200 |
| 2022-07-14 | -20.43 | $15.37 | 65008 |
| 2022-07-13 | -26.88 | $15.31 | 89800 |
| 2022-07-12 | -44.44 | $15.28 | 77500 |
| 2022-07-11 | -53.19 | $15.29 | 44715 |
| 2022-07-08 | -57.46 | $15.40 | 41400 |
| 2022-07-07 | -55.25 | $15.44 | 123245 |
| 2022-07-06 | -61.75 | $15.33 | 91200 |
| 2022-07-05 | -63.39 | $15.30 | 99325 |
| 2022-07-01 | -55.19 | $15.45 | 200400 |
| 2022-06-30 | -64.48 | $15.28 | 339222 |
| 2022-06-29 | -65.03 | $15.27 | 124842 |
| 2022-06-28 | -84.70 | $14.91 | 167600 |
| 2022-06-27 | -80.87 | $14.98 | 109400 |
| 2022-06-24 | -72.68 | $15.13 | 47119 |
| 2022-06-23 | -87.43 | $14.86 | 87329 |
| 2022-06-22 | -90.16 | $14.81 | 97622 |
| 2022-06-21 | -91.95 | $14.86 | 88300 |
| 2022-06-17 | -100.00 | $14.72 | 67800 |
| 2022-06-16 | -89.82 | $14.96 | 77700 |
| 2022-06-15 | -73.76 | $15.42 | 52545 |
| 2022-06-14 | -88.65 | $15.21 | 101002 |
| 2022-06-13 | -68.09 | $15.50 | 104100 |
| 2022-06-10 | -32.62 | $16.00 | 207149 |
| 2022-06-09 | -25.53 | $16.10 | 58400 |
| 2022-06-08 | -12.77 | $16.28 | 61500 |
| 2022-06-07 | -8.51 | $16.34 | 25200 |
| 2022-06-06 | -11.68 | $16.26 | 42035 |
| 2022-06-03 | -14.60 | $16.22 | 39129 |
| 2022-06-02 | -6.94 | $16.39 | 44000 |
| 2022-06-01 | -21.94 | $16.26 | 101016 |
| 2022-05-31 | -26.45 | $16.19 | 41149 |
| 2022-05-27 | -19.35 | $16.30 | 39900 |
| 2022-05-26 | -34.84 | $16.06 | 115306 |
| 2022-05-25 | -58.49 | $15.71 | 102746 |
| 2022-05-24 | -70.44 | $15.52 | 50343 |
| 2022-05-23 | -75.93 | $15.44 | 58139 |
| 2022-05-20 | -81.71 | $15.37 | 78842 |
| 2022-05-19 | -88.10 | $15.38 | 56700 |
| 2022-05-18 | -79.38 | $15.58 | 79149 |
| 2022-05-17 | -62.89 | $15.90 | 47731 |
| 2022-05-16 | -77.84 | $15.61 | 96923 |
| 2022-05-13 | -73.20 | $15.70 | 57300 |
| 2022-05-12 | -93.30 | $15.31 | 125200 |
| 2022-05-11 | -99.38 | $15.51 | 94539 |
| 2022-05-10 | -92.59 | $15.62 | 137100 |
| 2022-05-09 | -100.00 | $15.50 | 90021 |
| 2022-05-06 | -80.30 | $16.06 | 120148 |
| 2022-05-05 | -74.22 | $16.17 | 67113 |
| 2022-05-04 | -44.53 | $16.55 | 87631 |
| 2022-05-03 | -66.41 | $16.27 | 69716 |
| 2022-05-02 | -77.34 | $16.13 | 74000 |
| 2022-04-29 | -98.98 | $16.15 | 43506 |
| 2022-04-28 | -58.14 | $16.62 | 78400 |
| 2022-04-27 | -90.70 | $16.34 | 40300 |
| 2022-04-26 | -91.86 | $16.33 | 65900 |
| 2022-04-25 | -45.45 | $16.77 | 74608 |
| 2022-04-22 | -71.83 | $16.61 | 66942 |
| 2022-04-21 | -38.03 | $16.85 | 69500 |
| 2022-04-20 | -26.32 | $16.91 | 84600 |
| 2022-04-19 | -9.38 | $16.93 | 48600 |
| 2022-04-18 | -31.15 | $16.77 | 52510 |
| 2022-04-14 | -14.75 | $16.87 | 44227 |
| 2022-04-13 | -10.39 | $16.85 | 63400 |
| 2022-04-12 | -12.12 | $16.81 | 54737 |
| 2022-04-11 | -20.30 | $16.66 | 67900 |
| 2022-04-08 | -10.07 | $16.79 | 69018 |
| 2022-04-07 | -13.67 | $16.74 | 70700 |
| 2022-04-06 | -25.18 | $16.58 | 56100 |
| 2022-04-05 | -12.23 | $16.76 | 62400 |
| 2022-04-04 | -2.16 | $16.90 | 113000 |
| 2022-04-01 | 0.00 | $16.77 | 121700 |
| 2022-03-31 | -9.32 | $16.61 | 103000 |
| 2022-03-30 | -13.22 | $16.59 | 79700 |
| 2022-03-29 | -13.22 | $16.59 | 51800 |
| 2022-03-28 | -19.01 | $16.52 | 40300 |
| 2022-03-25 | -23.14 | $16.47 | 71600 |
| 2022-03-24 | -18.18 | $16.53 | 48900 |
| 2022-03-23 | -30.16 | $16.37 | 42600 |
| 2022-03-22 | -19.05 | $16.51 | 49210 |
| 2022-03-21 | -22.22 | $16.47 | 52741 |
| 2022-03-18 | -15.87 | $16.55 | 29100 |
| 2022-03-17 | -26.98 | $16.41 | 46600 |
| 2022-03-16 | -44.78 | $16.23 | 58833 |
| 2022-03-15 | -67.38 | $15.95 | 43100 |
| 2022-03-14 | -95.74 | $15.55 | 83900 |
| 2022-03-11 | -68.57 | $16.04 | 64916 |
| 2022-03-10 | -67.23 | $16.07 | 52900 |
| 2022-03-09 | -64.32 | $16.15 | 175248 |
| 2022-03-08 | -68.11 | $16.08 | 112800 |
| 2022-03-07 | -73.51 | $15.98 | 58100 |
| 2022-03-04 | -56.76 | $16.29 | 68800 |
| 2022-03-03 | -52.43 | $16.37 | 38337 |
| 2022-03-02 | -45.41 | $16.50 | 79000 |
| 2022-03-01 | -60.00 | $16.23 | 62831 |
| 2022-02-28 | -52.43 | $16.37 | 47600 |
| 2022-02-25 | -52.43 | $16.37 | 79941 |
| 2022-02-24 | -68.65 | $16.07 | 120600 |
| 2022-02-23 | -100.00 | $15.86 | 66200 |
| 2022-02-22 | -93.55 | $16.18 | 74604 |
| 2022-02-18 | -55.19 | $16.49 | 33600 |
| 2022-02-17 | -55.49 | $16.53 | 38036 |
| 2022-02-16 | -47.40 | $16.81 | 69212 |
| 2022-02-15 | -50.00 | $16.80 | 44243 |
| 2022-02-14 | -62.50 | $16.55 | 68700 |
| 2022-02-11 | -52.13 | $16.81 | 46400 |
| 2022-02-10 | -41.82 | $17.08 | 67500 |
| 2022-02-09 | -34.09 | $17.25 | 75100 |
| 2022-02-08 | -39.55 | $17.13 | 57600 |
| 2022-02-07 | -51.36 | $16.87 | 52300 |
| 2022-02-04 | -52.73 | $16.84 | 70300 |
| 2022-02-03 | -52.73 | $16.84 | 68800 |
| 2022-02-02 | -40.91 | $17.10 | 67500 |
| 2022-02-01 | -44.55 | $17.02 | 60700 |
| 2022-01-31 | -46.82 | $16.97 | 84005 |
| 2022-01-28 | -59.55 | $16.69 | 83301 |
| 2022-01-27 | -71.82 | $16.42 | 97300 |
| 2022-01-26 | -71.36 | $16.43 | 76200 |
| 2022-01-25 | -75.00 | $16.35 | 147300 |
| 2022-01-24 | -72.73 | $16.40 | 314547 |
| 2022-01-21 | -95.97 | $16.81 | 186457 |
| 2022-01-20 | -80.56 | $17.42 | 48005 |
| 2022-01-19 | -42.11 | $17.60 | 60500 |
| 2022-01-18 | -30.00 | $17.67 | 96836 |
| 2022-01-14 | -15.45 | $17.83 | 76916 |
| 2022-01-13 | -18.18 | $17.80 | 54400 |
| 2022-01-12 | -4.55 | $17.95 | 71825 |
| 2022-01-11 | -5.61 | $17.91 | 62800 |
| 2022-01-10 | -15.89 | $17.80 | 53300 |
| 2022-01-07 | -14.02 | $17.82 | 62900 |
| 2022-01-06 | -14.95 | $17.81 | 71200 |
| 2022-01-05 | -26.17 | $17.69 | 83300 |
| 2022-01-04 | -12.15 | $17.84 | 52700 |
| 2022-01-03 | -21.50 | $17.74 | 94940 |
| 2021-12-31 | -18.69 | $17.77 | 116502 |
| 2021-12-30 | -4.00 | $17.86 | 66800 |
| 2021-12-29 | -8.89 | $17.72 | 88200 |
| 2021-12-28 | -45.56 | $17.39 | 49800 |
| 2021-12-27 | -44.44 | $17.40 | 89545 |
| 2021-12-23 | -56.67 | $17.29 | 127528 |
| 2021-12-22 | -55.56 | $17.30 | 68600 |
| 2021-12-21 | -47.78 | $17.37 | 64300 |
| 2021-12-20 | -93.33 | $16.96 | 90300 |
| 2021-12-17 | -60.67 | $17.28 | 76300 |
| 2021-12-16 | -69.07 | $17.23 | 56900 |
| 2021-12-15 | -68.27 | $17.26 | 199500 |
| 2021-12-14 | -88.46 | $17.05 | 48500 |
| 2021-12-13 | -64.42 | $17.30 | 123828 |
| 2021-12-10 | -58.65 | $17.36 | 196500 |
| 2021-12-09 | -55.77 | $17.39 | 117439 |
| 2021-12-08 | -54.81 | $17.40 | 101200 |
| 2021-12-07 | -60.58 | $17.34 | 240013 |
| 2021-12-06 | -77.88 | $17.16 | 139047 |
| 2021-12-03 | -90.38 | $17.03 | 84495 |
| 2021-12-02 | -90.72 | $17.09 | 121029 |
| 2021-12-01 | -100.00 | $17.07 | 105800 |
| 2021-11-30 | -96.34 | $17.18 | 85200 |
| 2021-11-29 | -72.50 | $17.39 | 48400 |
| 2021-11-26 | -82.50 | $17.31 | 85907 |
| 2021-11-24 | -78.57 | $17.64 | 55441 |
| 2021-11-23 | -66.67 | $17.69 | 127700 |
| 2021-11-22 | -64.29 | $17.70 | 89819 |
| 2021-11-19 | -63.27 | $17.66 | 28100 |
| 2021-11-18 | -27.27 | $17.82 | 40900 |
| 2021-11-17 | -25.45 | $17.83 | 38300 |
| 2021-11-16 | -3.51 | $17.95 | 41013 |
| 2021-11-15 | -10.00 | $17.85 | 53300 |
| 2021-11-12 | -7.84 | $17.86 | 39300 |
| 2021-11-11 | -26.92 | $17.76 | 52200 |
| 2021-11-10 | -19.44 | $17.76 | 86700 |
| 2021-11-09 | -6.98 | $17.81 | 70100 |
| 2021-11-08 | -2.97 | $17.82 | 55805 |
| 2021-11-05 | 0.00 | $17.78 | 67500 |
| 2021-11-04 | -13.83 | $17.65 | 37822 |
| 2021-11-03 | -7.45 | $17.71 | 41200 |
| 2021-11-02 | -9.71 | $17.68 | 71900 |
| 2021-11-01 | -10.68 | $17.67 | 129828 |
| 2021-10-29 | -7.41 | $17.70 | 47335 |
| 2021-10-28 | -9.91 | $17.67 | 69228 |
| 2021-10-27 | -13.51 | $17.63 | 72200 |
| 2021-10-26 | -0.90 | $17.77 | 86500 |
| 2021-10-25 | 0.00 | $17.70 | 79300 |
| 2021-10-22 | -8.51 | $17.53 | 47630 |
| 2021-10-21 | -17.02 | $17.45 | 75400 |
| 2021-10-20 | -2.13 | $17.59 | 63348 |
| 2021-10-19 | -4.40 | $17.54 | 46949 |
| 2021-10-18 | -1.19 | $17.50 | 52629 |
| 2021-10-15 | -5.81 | $17.46 | 57400 |
| 2021-10-14 | -10.96 | $17.30 | 46700 |
| 2021-10-13 | -35.62 | $17.12 | 35633 |
| 2021-10-12 | -41.10 | $17.08 | 124727 |
| 2021-10-11 | -24.00 | $17.22 | 80400 |
| 2021-10-08 | -31.18 | $17.29 | 123641 |
| 2021-10-07 | -50.00 | $17.17 | 68900 |
| 2021-10-06 | -67.31 | $16.99 | 68400 |
| 2021-10-05 | -70.19 | $16.96 | 66100 |
| 2021-10-04 | -86.54 | $16.79 | 57020 |
| 2021-10-01 | -77.88 | $16.88 | 126709 |
| 2021-09-30 | -90.38 | $16.75 | 124903 |
| 2021-09-29 | -81.73 | $16.84 | 136611 |
| 2021-09-28 | -78.85 | $16.87 | 73400 |
| 2021-09-27 | -56.73 | $17.10 | 48408 |
| 2021-09-24 | -56.73 | $17.10 | 46400 |
| 2021-09-23 | -72.12 | $16.94 | 124000 |
| 2021-09-22 | -70.19 | $16.96 | 66400 |
| 2021-09-21 | -81.73 | $16.84 | 79422 |
| 2021-09-20 | -83.65 | $16.82 | 136800 |
| 2021-09-17 | -83.13 | $17.00 | 74500 |
| 2021-09-16 | -86.76 | $17.10 | 47500 |
| 2021-09-15 | -84.13 | $17.16 | 110532 |
| 2021-09-14 | -96.83 | $17.08 | 63237 |
| 2021-09-13 | -50.00 | $17.50 | 60300 |
| 2021-09-10 | -62.50 | $17.49 | 63900 |
| 2021-09-09 | -64.58 | $17.48 | 93000 |
| 2021-09-08 | -54.17 | $17.53 | 39823 |
| 2021-09-07 | -47.92 | $17.56 | 81900 |
| 2021-09-03 | -25.00 | $17.67 | 38400 |
| 2021-09-02 | -43.75 | $17.58 | 33632 |
| 2021-09-01 | -40.35 | $17.56 | 73500 |
| 2021-08-31 | -40.00 | $17.53 | 44200 |
| 2021-08-30 | -36.36 | $17.55 | 49123 |
| 2021-08-27 | -28.79 | $17.60 | 46814 |
| 2021-08-26 | -44.93 | $17.48 | 50600 |
| 2021-08-25 | -33.33 | $17.56 | 55508 |
| 2021-08-24 | -37.68 | $17.53 | 89218 |
| 2021-08-23 | -25.00 | $17.60 | 68500 |
| 2021-08-20 | -46.05 | $17.44 | 45803 |
| 2021-08-19 | -48.68 | $17.42 | 80400 |
| 2021-08-18 | -42.11 | $17.47 | 234300 |
| 2021-08-17 | -50.00 | $17.41 | 98709 |
| 2021-08-16 | -22.77 | $17.56 | 109677 |
| 2021-08-13 | -15.45 | $17.62 | 57500 |
| 2021-08-12 | -4.67 | $17.71 | 72200 |
| 2021-08-11 | -0.99 | $17.69 | 118142 |
| 2021-08-10 | -2.35 | $17.52 | 112700 |
| 2021-08-09 | -1.27 | $17.47 | 84300 |
| 2021-08-06 | -2.82 | $17.38 | 90900 |
| 2021-08-05 | -7.69 | $17.29 | 106368 |
| 2021-08-04 | -18.46 | $17.22 | 187800 |
| 2021-08-03 | -23.08 | $17.19 | 35701 |
| 2021-08-02 | -23.08 | $17.19 | 41616 |
| 2021-07-30 | -29.23 | $17.15 | 51139 |
| 2021-07-29 | -18.46 | $17.22 | 130805 |
| 2021-07-28 | -24.62 | $17.18 | 58400 |
| 2021-07-27 | -35.38 | $17.11 | 45327 |
| 2021-07-26 | -27.69 | $17.16 | 40200 |
| 2021-07-23 | -21.54 | $17.20 | 30944 |
| 2021-07-22 | -35.38 | $17.11 | 38700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.13
2026-03-27
Close Price
$14.10
Vol: 127247Average Directional Index - Detailed Analysis
Minimum
6.26
Average
20.18
Maximum
62.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-27 | 32.13 | $14.10 | 127247 |
| 2026-03-26 | 31.27 | $14.23 | 81010 |
| 2026-03-25 | 30.74 | $14.41 | 130500 |
| 2026-03-24 | 30.34 | $14.20 | 64418 |
| 2026-03-23 | 29.41 | $14.14 | 51644 |
| 2026-03-20 | 28.09 | $14.03 | 115629 |
| 2026-03-19 | 26.67 | $14.30 | 72826 |
| 2026-03-18 | 25.47 | $14.44 | 51726 |
| 2026-03-17 | 24.50 | $14.61 | 57924 |
| 2026-03-16 | 23.73 | $14.53 | 61930 |
| 2026-03-13 | 22.44 | $14.49 | 64936 |
| 2026-03-12 | 21.08 | $14.91 | 84808 |
| 2026-03-11 | 20.27 | $15.06 | 101719 |
| 2026-03-10 | 19.78 | $15.06 | 77500 |
| 2026-03-09 | 19.27 | $15.01 | 117427 |
| 2026-03-06 | 18.13 | $15.06 | 177210 |
| 2026-03-05 | 17.55 | $15.18 | 184400 |
| 2026-03-04 | 17.06 | $15.31 | 106400 |
| 2026-03-03 | 16.79 | $15.17 | 142125 |
| 2026-03-02 | 16.09 | $15.30 | 106225 |
| 2026-02-27 | 15.42 | $15.30 | 199539 |
| 2026-02-26 | 15.37 | $15.44 | 176700 |
| 2026-02-25 | 16.11 | $15.44 | 278900 |
| 2026-02-24 | 16.94 | $15.46 | 105142 |
| 2026-02-23 | 17.62 | $15.44 | 107702 |
| 2026-02-20 | 18.53 | $15.66 | 159200 |
| 2026-02-19 | 18.67 | $15.71 | 97830 |
| 2026-02-18 | 18.65 | $15.68 | 108300 |
| 2026-02-17 | 18.63 | $15.75 | 110703 |
| 2026-02-13 | 18.55 | $15.68 | 73137 |
| 2026-02-12 | 18.31 | $15.72 | 174000 |
| 2026-02-11 | 17.67 | $15.78 | 80300 |
| 2026-02-10 | 17.15 | $15.76 | 158032 |
| 2026-02-09 | 16.67 | $15.67 | 95925 |
| 2026-02-06 | 16.34 | $15.60 | 80800 |
| 2026-02-05 | 16.38 | $15.31 | 112400 |
| 2026-02-04 | 17.13 | $15.45 | 131342 |
| 2026-02-03 | 17.62 | $15.39 | 95415 |
| 2026-02-02 | 18.24 | $15.42 | 112700 |
| 2026-01-30 | 18.88 | $15.41 | 72700 |
| 2026-01-29 | 19.20 | $15.44 | 64800 |
| 2026-01-28 | 19.53 | $15.46 | 124525 |
| 2026-01-27 | 19.92 | $15.40 | 74800 |
| 2026-01-26 | 20.33 | $15.49 | 83500 |
| 2026-01-23 | 20.52 | $15.46 | 53706 |
| 2026-01-22 | 20.73 | $15.54 | 83200 |
| 2026-01-21 | 20.81 | $15.50 | 60300 |
| 2026-01-20 | 21.11 | $15.31 | 79909 |
| 2026-01-16 | 21.96 | $15.45 | 115200 |
| 2026-01-15 | 21.99 | $15.54 | 133700 |
| 2026-01-14 | 21.47 | $15.56 | 93700 |
| 2026-01-13 | 21.10 | $15.60 | 75842 |
| 2026-01-12 | 20.36 | $15.66 | 66919 |
| 2026-01-09 | 19.58 | $15.63 | 110046 |
| 2026-01-08 | 18.93 | $15.51 | 46100 |
| 2026-01-07 | 18.33 | $15.49 | 213700 |
| 2026-01-06 | 17.65 | $15.60 | 84100 |
| 2026-01-05 | 16.55 | $15.50 | 150820 |
| 2026-01-02 | 15.47 | $15.32 | 167906 |
| 2025-12-31 | 15.03 | $15.26 | 119100 |
| 2025-12-30 | 14.56 | $15.25 | 125712 |
| 2025-12-29 | 14.31 | $15.19 | 40900 |
| 2025-12-26 | 14.32 | $15.23 | 32039 |
| 2025-12-24 | 14.34 | $15.20 | 36500 |
| 2025-12-23 | 14.27 | $15.17 | 67500 |
| 2025-12-22 | 14.29 | $15.13 | 76236 |
| 2025-12-19 | 14.45 | $15.04 | 66134 |
| 2025-12-18 | 14.79 | $14.95 | 85847 |
| 2025-12-17 | 15.39 | $14.82 | 86100 |
| 2025-12-16 | 16.04 | $14.90 | 88729 |
| 2025-12-15 | 16.86 | $14.95 | 54829 |
| 2025-12-12 | 17.53 | $15.21 | 80900 |
| 2025-12-11 | 16.91 | $15.24 | 86428 |
| 2025-12-10 | 16.31 | $15.25 | 88700 |
| 2025-12-09 | 15.76 | $15.11 | 71733 |
| 2025-12-08 | 15.37 | $15.13 | 52300 |
| 2025-12-05 | 14.76 | $15.22 | 67336 |
| 2025-12-04 | 14.18 | $15.15 | 69200 |
| 2025-12-03 | 13.68 | $15.13 | 67312 |
| 2025-12-02 | 13.29 | $14.99 | 65200 |
| 2025-12-01 | 13.32 | $14.94 | 67300 |
| 2025-11-28 | 13.36 | $15.02 | 13200 |
| 2025-11-26 | 13.27 | $14.96 | 68525 |
| 2025-11-25 | 13.23 | $14.83 | 48600 |
| 2025-11-24 | 13.93 | $14.63 | 62410 |
| 2025-11-21 | 14.27 | $14.56 | 62236 |
| 2025-11-20 | 14.24 | $14.42 | 141800 |
| 2025-11-19 | 14.22 | $14.52 | 57118 |
| 2025-11-18 | 13.49 | $14.51 | 80630 |
| 2025-11-17 | 12.85 | $14.64 | 75121 |
| 2025-11-14 | 12.57 | $14.72 | 82131 |
| 2025-11-13 | 12.58 | $14.87 | 56600 |
| 2025-11-12 | 13.09 | $15.03 | 93500 |
| 2025-11-11 | 13.13 | $14.99 | 72736 |
| 2025-11-10 | 13.51 | $14.94 | 58300 |
| 2025-11-07 | 14.20 | $14.81 | 60200 |
| 2025-11-06 | 14.67 | $14.77 | 54408 |
| 2025-11-05 | 15.00 | $14.87 | 45745 |
| 2025-11-04 | 15.38 | $14.81 | 48322 |
| 2025-11-03 | 15.69 | $14.84 | 47439 |
| 2025-10-31 | 15.49 | $14.94 | 61707 |
| 2025-10-30 | 15.10 | $14.89 | 34200 |
| 2025-10-29 | 14.92 | $14.86 | 68000 |
| 2025-10-28 | 14.44 | $14.92 | 91500 |
| 2025-10-27 | 14.08 | $14.85 | 61100 |
| 2025-10-24 | 13.70 | $14.84 | 54436 |
| 2025-10-23 | 13.65 | $14.76 | 62400 |
| 2025-10-22 | 13.95 | $14.71 | 61250 |
| 2025-10-21 | 14.39 | $14.72 | 63800 |
| 2025-10-20 | 14.86 | $14.64 | 49519 |
| 2025-10-17 | 15.42 | $14.55 | 70600 |
| 2025-10-16 | 15.81 | $14.52 | 54800 |
| 2025-10-15 | 16.26 | $14.65 | 74216 |
| 2025-10-14 | 17.04 | $14.57 | 52142 |
| 2025-10-13 | 17.21 | $14.56 | 34618 |
| 2025-10-10 | 17.42 | $14.46 | 52249 |
| 2025-10-09 | 17.65 | $14.66 | 44700 |
| 2025-10-08 | 18.32 | $14.75 | 73937 |
| 2025-10-07 | 18.86 | $14.80 | 51327 |
| 2025-10-06 | 19.44 | $14.73 | 80711 |
| 2025-10-03 | 19.73 | $14.78 | 72500 |
| 2025-10-02 | 19.88 | $14.77 | 70900 |
| 2025-10-01 | 20.03 | $14.85 | 123113 |
| 2025-09-30 | 20.04 | $14.89 | 138800 |
| 2025-09-29 | 20.23 | $14.75 | 62114 |
| 2025-09-26 | 20.67 | $14.76 | 53600 |
| 2025-09-25 | 21.14 | $14.77 | 76400 |
| 2025-09-24 | 21.63 | $14.85 | 64500 |
| 2025-09-23 | 21.30 | $14.91 | 91300 |
| 2025-09-22 | 20.61 | $14.89 | 173600 |
| 2025-09-19 | 20.06 | $14.58 | 84944 |
| 2025-09-18 | 20.66 | $14.45 | 80348 |
| 2025-09-17 | 21.68 | $14.44 | 87700 |
| 2025-09-16 | 22.81 | $14.37 | 57800 |
| 2025-09-15 | 23.81 | $14.48 | 93200 |
| 2025-09-12 | 24.92 | $14.78 | 60700 |
| 2025-09-11 | 24.13 | $14.78 | 66300 |
| 2025-09-10 | 23.30 | $14.69 | 69000 |
| 2025-09-09 | 22.66 | $14.70 | 88100 |
| 2025-09-08 | 22.12 | $14.71 | 81739 |
| 2025-09-05 | 21.46 | $14.72 | 48324 |
| 2025-09-04 | 20.52 | $14.73 | 79538 |
| 2025-09-03 | 19.76 | $14.66 | 46000 |
| 2025-09-02 | 19.13 | $14.69 | 52900 |
| 2025-08-29 | 18.45 | $14.74 | 105903 |
| 2025-08-28 | 17.27 | $14.72 | 56200 |
| 2025-08-27 | 16.24 | $14.72 | 73308 |
| 2025-08-26 | 15.16 | $14.68 | 35713 |
| 2025-08-25 | 14.33 | $14.69 | 47900 |
| 2025-08-22 | 13.29 | $14.65 | 120840 |
| 2025-08-21 | 12.28 | $14.46 | 61200 |
| 2025-08-20 | 11.62 | $14.53 | 32707 |
| 2025-08-19 | 11.11 | $14.47 | 45200 |
| 2025-08-18 | 10.56 | $14.51 | 53541 |
| 2025-08-15 | 10.17 | $14.44 | 54100 |
| 2025-08-14 | 9.75 | $14.45 | 93529 |
| 2025-08-13 | 9.53 | $14.46 | 61118 |
| 2025-08-12 | 9.34 | $14.37 | 100800 |
| 2025-08-11 | 9.65 | $14.29 | 55928 |
| 2025-08-08 | 9.98 | $14.33 | 83116 |
| 2025-08-07 | 10.18 | $14.32 | 100122 |
| 2025-08-06 | 10.38 | $14.33 | 38500 |
| 2025-08-05 | 10.91 | $14.26 | 68200 |
| 2025-08-04 | 11.47 | $14.25 | 58115 |
| 2025-08-01 | 11.62 | $14.12 | 68400 |
| 2025-07-31 | 11.78 | $14.30 | 74500 |
| 2025-07-30 | 12.08 | $14.32 | 79800 |
| 2025-07-29 | 12.25 | $14.39 | 150300 |
| 2025-07-28 | 12.06 | $14.42 | 73651 |
| 2025-07-25 | 11.63 | $14.44 | 119846 |
| 2025-07-24 | 11.30 | $14.40 | 145621 |
| 2025-07-23 | 10.94 | $14.39 | 74100 |
| 2025-07-22 | 10.75 | $14.32 | 58735 |
| 2025-07-21 | 10.94 | $14.30 | 63808 |
| 2025-07-18 | 11.17 | $14.27 | 71100 |
| 2025-07-17 | 11.42 | $14.35 | 141413 |
| 2025-07-16 | 11.68 | $14.26 | 108047 |
| 2025-07-15 | 12.29 | $14.20 | 51700 |
| 2025-07-14 | 12.82 | $14.30 | 59334 |
| 2025-07-11 | 13.18 | $14.33 | 57700 |
| 2025-07-10 | 13.36 | $14.38 | 48200 |
| 2025-07-09 | 13.43 | $14.34 | 54116 |
| 2025-07-08 | 13.50 | $14.35 | 39000 |
| 2025-07-07 | 13.61 | $14.33 | 47000 |
| 2025-07-03 | 13.68 | $14.56 | 38810 |
| 2025-07-02 | 13.25 | $14.51 | 95900 |
| 2025-07-01 | 12.92 | $14.46 | 131500 |
| 2025-06-30 | 12.73 | $14.34 | 100600 |
| 2025-06-27 | 12.84 | $14.14 | 52300 |
| 2025-06-26 | 13.41 | $14.02 | 71735 |
| 2025-06-25 | 13.79 | $13.96 | 104000 |
| 2025-06-24 | 14.09 | $13.98 | 58328 |
| 2025-06-23 | 14.29 | $13.82 | 95419 |
| 2025-06-20 | 13.84 | $13.63 | 81800 |
| 2025-06-18 | 13.28 | $13.69 | 101000 |
| 2025-06-17 | 12.78 | $13.76 | 76200 |
| 2025-06-16 | 12.27 | $13.80 | 75404 |
| 2025-06-13 | 12.11 | $13.84 | 47100 |
| 2025-06-12 | 11.80 | $14.22 | 44600 |
| 2025-06-11 | 12.18 | $14.20 | 47725 |
| 2025-06-10 | 12.69 | $14.23 | 47400 |
| 2025-06-09 | 13.22 | $14.15 | 65321 |
| 2025-06-06 | 13.89 | $14.19 | 35800 |
| 2025-06-05 | 14.60 | $14.03 | 30301 |
| 2025-06-04 | 15.05 | $14.09 | 53300 |
| 2025-06-03 | 15.61 | $14.11 | 50900 |
| 2025-06-02 | 16.02 | $14.07 | 255325 |
| 2025-05-30 | 16.45 | $14.17 | 27800 |
| 2025-05-29 | 16.95 | $14.10 | 55400 |
| 2025-05-28 | 17.55 | $14.04 | 70925 |
| 2025-05-27 | 18.13 | $14.07 | 66900 |
| 2025-05-23 | 18.63 | $13.94 | 34838 |
| 2025-05-22 | 18.75 | $13.96 | 45149 |
| 2025-05-21 | 19.09 | $13.99 | 63448 |
| 2025-05-20 | 19.51 | $14.18 | 42420 |
| 2025-05-19 | 20.23 | $14.16 | 51140 |
| 2025-05-16 | 20.96 | $14.15 | 47400 |
| 2025-05-15 | 21.64 | $14.05 | 61600 |
| 2025-05-14 | 22.12 | $14.05 | 62701 |
| 2025-05-13 | 22.71 | $14.11 | 52626 |
| 2025-05-12 | 23.48 | $14.23 | 91708 |
| 2025-05-09 | 24.47 | $13.98 | 58347 |
| 2025-05-08 | 25.11 | $14.06 | 89610 |
| 2025-05-07 | 25.91 | $14.03 | 108300 |
| 2025-05-06 | 26.46 | $13.96 | 37700 |
| 2025-05-05 | 27.00 | $13.97 | 57900 |
| 2025-05-02 | 27.59 | $14.00 | 44425 |
| 2025-05-01 | 28.36 | $13.99 | 42200 |
| 2025-04-30 | 29.08 | $13.89 | 65400 |
| 2025-04-29 | 29.55 | $13.83 | 48331 |
| 2025-04-28 | 30.15 | $13.79 | 51500 |
| 2025-04-25 | 30.72 | $13.79 | 49338 |
| 2025-04-24 | 31.26 | $13.80 | 65321 |
| 2025-04-23 | 31.78 | $13.69 | 105913 |
| 2025-04-22 | 32.37 | $13.50 | 74722 |
| 2025-04-21 | 32.34 | $13.13 | 115500 |
| 2025-04-17 | 32.08 | $13.50 | 56400 |
| 2025-04-16 | 32.27 | $13.64 | 125600 |
| 2025-04-15 | 32.54 | $13.89 | 93828 |
| 2025-04-14 | 33.22 | $13.91 | 94945 |
| 2025-04-11 | 33.93 | $13.81 | 103336 |
| 2025-04-10 | 34.31 | $13.47 | 268900 |
| 2025-04-09 | 34.61 | $13.88 | 336134 |
| 2025-04-08 | 34.93 | $12.76 | 250800 |
| 2025-04-07 | 34.53 | $12.83 | 219500 |
| 2025-04-04 | 32.64 | $13.10 | 266900 |
| 2025-04-03 | 31.07 | $14.00 | 186900 |
| 2025-04-02 | 30.36 | $14.44 | 89311 |
| 2025-04-01 | 30.28 | $14.51 | 94724 |
| 2025-03-31 | 30.27 | $14.49 | 129719 |
| 2025-03-28 | 30.13 | $14.30 | 60441 |
| 2025-03-27 | 30.22 | $14.54 | 58302 |
| 2025-03-26 | 30.76 | $14.58 | 55983 |
| 2025-03-25 | 31.51 | $14.64 | 43428 |
| 2025-03-24 | 32.19 | $14.57 | 70000 |
| 2025-03-21 | 32.72 | $14.40 | 37800 |
| 2025-03-20 | 32.48 | $14.40 | 64642 |
| 2025-03-19 | 32.27 | $14.32 | 57600 |
| 2025-03-18 | 31.73 | $14.28 | 42645 |
| 2025-03-17 | 30.65 | $14.29 | 35014 |
| 2025-03-14 | 29.51 | $14.19 | 42514 |
| 2025-03-13 | 27.78 | $14.27 | 51000 |
| 2025-03-12 | 26.20 | $14.45 | 56900 |
| 2025-03-11 | 24.68 | $14.41 | 149200 |
| 2025-03-10 | 23.21 | $14.69 | 98013 |
| 2025-03-07 | 21.86 | $14.82 | 72001 |
| 2025-03-06 | 20.76 | $14.78 | 60000 |
| 2025-03-05 | 19.60 | $14.91 | 60000 |
| 2025-03-04 | 18.60 | $14.83 | 88502 |
| 2025-03-03 | 17.54 | $15.06 | 86400 |
| 2025-02-28 | 16.99 | $15.20 | 53200 |
| 2025-02-27 | 16.01 | $15.05 | 33128 |
| 2025-02-26 | 15.03 | $15.16 | 32300 |
| 2025-02-25 | 14.20 | $15.15 | 103300 |
| 2025-02-24 | 13.18 | $15.12 | 75731 |
| 2025-02-21 | 12.22 | $15.26 | 64106 |
| 2025-02-20 | 11.46 | $15.42 | 44415 |
| 2025-02-19 | 11.21 | $15.51 | 49500 |
| 2025-02-18 | 11.17 | $15.53 | 70100 |
| 2025-02-14 | 11.27 | $15.64 | 34100 |
| 2025-02-13 | 11.73 | $15.67 | 57204 |
| 2025-02-12 | 12.06 | $15.64 | 101100 |
| 2025-02-11 | 12.16 | $15.60 | 48800 |
| 2025-02-10 | 12.11 | $15.45 | 43335 |
| 2025-02-07 | 12.27 | $15.49 | 34000 |
| 2025-02-06 | 12.58 | $15.58 | 34214 |
| 2025-02-05 | 13.20 | $15.60 | 47627 |
| 2025-02-04 | 13.89 | $15.55 | 45900 |
| 2025-02-03 | 14.34 | $15.46 | 88400 |
| 2025-01-31 | 14.82 | $15.55 | 63500 |
| 2025-01-30 | 15.03 | $15.59 | 38300 |
| 2025-01-29 | 15.21 | $15.56 | 61239 |
| 2025-01-28 | 15.41 | $15.62 | 81444 |
| 2025-01-27 | 15.72 | $15.51 | 197706 |
| 2025-01-24 | 16.09 | $15.55 | 80349 |
| 2025-01-23 | 16.05 | $15.57 | 67444 |
| 2025-01-22 | 16.09 | $15.57 | 31936 |
| 2025-01-21 | 16.13 | $15.52 | 52228 |
| 2025-01-17 | 16.37 | $15.38 | 37321 |
| 2025-01-16 | 16.94 | $15.30 | 40500 |
| 2025-01-15 | 17.64 | $15.19 | 72510 |
| 2025-01-14 | 18.52 | $14.94 | 46300 |
| 2025-01-13 | 18.46 | $14.91 | 67600 |
| 2025-01-10 | 18.16 | $14.86 | 59700 |
| 2025-01-08 | 18.15 | $14.98 | 74902 |
| 2025-01-07 | 18.46 | $14.92 | 77100 |
| 2025-01-06 | 18.78 | $15.00 | 73014 |
| 2025-01-03 | 19.46 | $15.03 | 51923 |
| 2025-01-02 | 20.04 | $14.96 | 123700 |
| 2024-12-31 | 20.65 | $15.06 | 112700 |
| 2024-12-30 | 21.43 | $15.11 | 124627 |
| 2024-12-27 | 21.91 | $15.19 | 76600 |
| 2024-12-26 | 22.64 | $15.34 | 80903 |
| 2024-12-24 | 23.62 | $15.20 | 27731 |
| 2024-12-23 | 24.16 | $15.02 | 93531 |
| 2024-12-20 | 24.31 | $14.88 | 71400 |
| 2024-12-19 | 23.82 | $14.65 | 46100 |
| 2024-12-18 | 22.82 | $14.74 | 112300 |
| 2024-12-17 | 21.92 | $15.00 | 90100 |
| 2024-12-16 | 21.51 | $15.10 | 96049 |
| 2024-12-13 | 21.51 | $15.22 | 50506 |
| 2024-12-12 | 21.67 | $15.48 | 39900 |
| 2024-12-11 | 22.59 | $15.64 | 42631 |
| 2024-12-10 | 22.79 | $15.68 | 44800 |
| 2024-12-09 | 22.82 | $15.70 | 37643 |
| 2024-12-06 | 22.57 | $15.75 | 36200 |
| 2024-12-05 | 22.06 | $15.75 | 72700 |
| 2024-12-04 | 21.52 | $15.74 | 78540 |
| 2024-12-03 | 21.08 | $15.70 | 81700 |
| 2024-12-02 | 20.56 | $15.80 | 38316 |
| 2024-11-29 | 19.68 | $15.75 | 15900 |
| 2024-11-27 | 18.78 | $15.70 | 39027 |
| 2024-11-26 | 17.73 | $15.68 | 34000 |
| 2024-11-25 | 16.89 | $15.66 | 55300 |
| 2024-11-22 | 16.01 | $15.50 | 42847 |
| 2024-11-21 | 15.63 | $15.39 | 50100 |
| 2024-11-20 | 15.51 | $15.22 | 45019 |
| 2024-11-19 | 15.68 | $15.29 | 63949 |
| 2024-11-18 | 15.51 | $15.32 | 92200 |
| 2024-11-15 | 15.34 | $15.17 | 58138 |
| 2024-11-14 | 15.42 | $15.23 | 37700 |
| 2024-11-13 | 14.98 | $15.27 | 27640 |
| 2024-11-12 | 14.36 | $15.30 | 32333 |
| 2024-11-11 | 13.71 | $15.34 | 47800 |
| 2024-11-08 | 13.25 | $15.26 | 53036 |
| 2024-11-07 | 13.22 | $15.18 | 58430 |
| 2024-11-06 | 13.41 | $15.06 | 49100 |
| 2024-11-05 | 13.86 | $14.80 | 46600 |
| 2024-11-04 | 13.39 | $14.65 | 65300 |
| 2024-11-01 | 12.90 | $14.68 | 38700 |
| 2024-10-31 | 12.68 | $14.65 | 57100 |
| 2024-10-30 | 11.98 | $14.74 | 34713 |
| 2024-10-29 | 11.46 | $14.74 | 30500 |
| 2024-10-28 | 11.25 | $14.78 | 49700 |
| 2024-10-25 | 11.11 | $14.71 | 51400 |
| 2024-10-24 | 10.96 | $14.78 | 62228 |
| 2024-10-23 | 11.23 | $14.83 | 59915 |
| 2024-10-22 | 11.79 | $15.00 | 59806 |
| 2024-10-21 | 11.98 | $15.01 | 70000 |
| 2024-10-18 | 11.95 | $15.06 | 62400 |
| 2024-10-17 | 11.33 | $15.12 | 38625 |
| 2024-10-16 | 10.35 | $15.17 | 171222 |
| 2024-10-15 | 9.43 | $15.06 | 136100 |
| 2024-10-14 | 8.65 | $15.14 | 81936 |
| 2024-10-11 | 7.90 | $15.06 | 106600 |
| 2024-10-10 | 7.14 | $15.03 | 153315 |
| 2024-10-09 | 6.42 | $14.96 | 151547 |
| 2024-10-08 | 6.26 | $14.89 | 135000 |
| 2024-10-07 | 6.31 | $14.85 | 340406 |
| 2024-10-04 | 6.51 | $14.78 | 55500 |
| 2024-10-03 | 6.75 | $14.68 | 97529 |
| 2024-10-02 | 6.86 | $14.77 | 86322 |
| 2024-10-01 | 6.95 | $14.83 | 129939 |
| 2024-09-30 | 7.04 | $14.85 | 150100 |
| 2024-09-27 | 6.94 | $14.77 | 77900 |
| 2024-09-26 | 7.09 | $14.71 | 89400 |
| 2024-09-25 | 7.24 | $14.63 | 83632 |
| 2024-09-24 | 7.53 | $14.76 | 73800 |
| 2024-09-23 | 7.62 | $14.71 | 73500 |
| 2024-09-20 | 7.91 | $14.62 | 87449 |
| 2024-09-19 | 8.27 | $14.67 | 68800 |
| 2024-09-18 | 8.47 | $14.57 | 53909 |
| 2024-09-17 | 8.88 | $14.57 | 96000 |
| 2024-09-16 | 9.30 | $14.62 | 69242 |
| 2024-09-13 | 9.75 | $14.59 | 73100 |
| 2024-09-12 | 10.20 | $14.72 | 91900 |
| 2024-09-11 | 10.08 | $14.69 | 118800 |
| 2024-09-10 | 10.11 | $14.69 | 123425 |
| 2024-09-09 | 10.29 | $14.57 | 42400 |
| 2024-09-06 | 10.80 | $14.47 | 87212 |
| 2024-09-05 | 11.30 | $14.50 | 29000 |
| 2024-09-04 | 11.87 | $14.52 | 54438 |
| 2024-09-03 | 12.46 | $14.47 | 109903 |
| 2024-08-30 | 13.09 | $14.66 | 101244 |
| 2024-08-29 | 13.10 | $14.67 | 37200 |
| 2024-08-28 | 13.01 | $14.57 | 89537 |
| 2024-08-27 | 13.11 | $14.68 | 49929 |
| 2024-08-26 | 13.07 | $14.67 | 87603 |
| 2024-08-23 | 13.22 | $14.59 | 59625 |
| 2024-08-22 | 13.62 | $14.40 | 42025 |
| 2024-08-21 | 14.31 | $14.42 | 86516 |
| 2024-08-20 | 15.02 | $14.36 | 55500 |
| 2024-08-19 | 15.60 | $14.38 | 52700 |
| 2024-08-16 | 16.15 | $14.29 | 55841 |
| 2024-08-15 | 16.53 | $14.27 | 47729 |
| 2024-08-14 | 16.89 | $14.11 | 45000 |
| 2024-08-13 | 16.67 | $14.04 | 98300 |
| 2024-08-12 | 16.24 | $13.97 | 47834 |
| 2024-08-09 | 15.94 | $14.06 | 63504 |
| 2024-08-08 | 15.63 | $13.97 | 123132 |
| 2024-08-07 | 15.13 | $13.71 | 232394 |
| 2024-08-06 | 14.41 | $13.79 | 116600 |
| 2024-08-05 | 13.72 | $13.63 | 210501 |
| 2024-08-02 | 12.57 | $14.07 | 52509 |
| 2024-08-01 | 13.17 | $14.30 | 66700 |
| 2024-07-31 | 12.91 | $14.54 | 73400 |
| 2024-07-30 | 12.37 | $14.36 | 81000 |
| 2024-07-29 | 12.41 | $14.32 | 42300 |
| 2024-07-26 | 12.65 | $14.21 | 46900 |
| 2024-07-25 | 13.05 | $14.15 | 49114 |
| 2024-07-24 | 13.73 | $14.04 | 80914 |
| 2024-07-23 | 14.44 | $14.27 | 89500 |
| 2024-07-22 | 14.18 | $14.22 | 110027 |
| 2024-07-19 | 14.13 | $14.15 | 60612 |
| 2024-07-18 | 14.07 | $14.27 | 103413 |
| 2024-07-17 | 13.16 | $14.28 | 58547 |
| 2024-07-16 | 12.30 | $14.22 | 52830 |
| 2024-07-15 | 11.61 | $14.07 | 64200 |
| 2024-07-12 | 11.36 | $14.08 | 63000 |
| 2024-07-11 | 11.09 | $13.97 | 78800 |
| 2024-07-10 | 11.20 | $13.98 | 81749 |
| 2024-07-09 | 11.49 | $13.95 | 46821 |
| 2024-07-08 | 11.65 | $13.96 | 69600 |
| 2024-07-05 | 11.72 | $14.04 | 25600 |
| 2024-07-03 | 11.45 | $14.08 | 54844 |
| 2024-07-02 | 10.97 | $14.10 | 67228 |
| 2024-07-01 | 10.67 | $14.00 | 89700 |
| 2024-06-28 | 10.36 | $14.01 | 195239 |
| 2024-06-27 | 10.53 | $13.88 | 65137 |
| 2024-06-26 | 10.95 | $13.86 | 48125 |
| 2024-06-25 | 11.39 | $13.89 | 79400 |
| 2024-06-24 | 11.96 | $13.86 | 55802 |
| 2024-06-21 | 12.49 | $13.86 | 47300 |
| 2024-06-20 | 12.67 | $13.75 | 111541 |
| 2024-06-18 | 12.49 | $13.69 | 111200 |
| 2024-06-17 | 12.30 | $13.79 | 73532 |
| 2024-06-14 | 12.33 | $13.82 | 50700 |
| 2024-06-13 | 12.32 | $14.06 | 44338 |
| 2024-06-12 | 12.41 | $14.08 | 54600 |
| 2024-06-11 | 12.19 | $14.14 | 37400 |
| 2024-06-10 | 12.28 | $14.16 | 40500 |
| 2024-06-07 | 12.37 | $14.17 | 42000 |
| 2024-06-06 | 12.54 | $14.11 | 44100 |
| 2024-06-05 | 12.72 | $14.10 | 59008 |
| 2024-06-04 | 13.06 | $14.01 | 87221 |
| 2024-06-03 | 13.69 | $13.93 | 46700 |
| 2024-05-31 | 13.92 | $13.90 | 77307 |
| 2024-05-30 | 13.75 | $13.80 | 117700 |
| 2024-05-29 | 13.56 | $13.84 | 52027 |
| 2024-05-28 | 13.07 | $14.02 | 39400 |
| 2024-05-24 | 13.19 | $14.17 | 36200 |
| 2024-05-23 | 13.59 | $14.07 | 49900 |
| 2024-05-22 | 14.01 | $14.29 | 50737 |
| 2024-05-21 | 14.18 | $14.30 | 40000 |
| 2024-05-20 | 14.36 | $14.29 | 61200 |
| 2024-05-17 | 14.56 | $14.30 | 57900 |
| 2024-05-16 | 14.91 | $14.34 | 63000 |
| 2024-05-15 | 15.06 | $14.37 | 65704 |
| 2024-05-14 | 15.21 | $14.28 | 62313 |
| 2024-05-13 | 15.51 | $14.31 | 46309 |
| 2024-05-10 | 15.58 | $14.30 | 28500 |
| 2024-05-09 | 15.87 | $14.29 | 71000 |
| 2024-05-08 | 16.32 | $14.14 | 38000 |
| 2024-05-07 | 17.02 | $14.07 | 78100 |
| 2024-05-06 | 17.75 | $14.10 | 39413 |
| 2024-05-03 | 18.52 | $14.06 | 27921 |
| 2024-05-02 | 19.26 | $13.94 | 33500 |
| 2024-05-01 | 19.55 | $13.90 | 104600 |
| 2024-04-30 | 19.78 | $13.85 | 59700 |
| 2024-04-29 | 19.83 | $13.95 | 50300 |
| 2024-04-26 | 20.13 | $13.90 | 64600 |
| 2024-04-25 | 20.45 | $13.92 | 111000 |
| 2024-04-24 | 20.64 | $13.98 | 105116 |
| 2024-04-23 | 21.15 | $14.05 | 101628 |
| 2024-04-22 | 21.56 | $13.88 | 75700 |
| 2024-04-19 | 21.44 | $13.72 | 162230 |
| 2024-04-18 | 20.70 | $13.71 | 162900 |
| 2024-04-17 | 19.96 | $13.70 | 93400 |
| 2024-04-16 | 19.18 | $13.67 | 87247 |
| 2024-04-15 | 17.86 | $13.60 | 104000 |
| 2024-04-12 | 16.46 | $13.74 | 84100 |
| 2024-04-11 | 15.27 | $14.04 | 44728 |
| 2024-04-10 | 14.48 | $13.93 | 162111 |
| 2024-04-09 | 13.65 | $14.11 | 93437 |
| 2024-04-08 | 13.63 | $14.14 | 54300 |
| 2024-04-05 | 13.39 | $14.15 | 63700 |
| 2024-04-04 | 13.15 | $14.09 | 170700 |
| 2024-04-03 | 13.09 | $14.31 | 88206 |
| 2024-04-02 | 13.74 | $14.41 | 98600 |
| 2024-04-01 | 14.28 | $14.59 | 85400 |
| 2024-03-28 | 13.95 | $14.66 | 94730 |
| 2024-03-27 | 13.86 | $14.58 | 99100 |
| 2024-03-26 | 14.06 | $14.38 | 73219 |
| 2024-03-25 | 14.50 | $14.41 | 34949 |
| 2024-03-22 | 15.24 | $14.47 | 54900 |
| 2024-03-21 | 15.81 | $14.54 | 85212 |
| 2024-03-20 | 16.40 | $14.36 | 132000 |
| 2024-03-19 | 16.93 | $14.30 | 90800 |
| 2024-03-18 | 17.22 | $14.18 | 46000 |
| 2024-03-15 | 17.19 | $14.15 | 63000 |
| 2024-03-14 | 17.11 | $14.18 | 90700 |
| 2024-03-13 | 17.05 | $14.57 | 85512 |
| 2024-03-12 | 17.15 | $14.64 | 86200 |
| 2024-03-11 | 17.34 | $14.45 | 70646 |
| 2024-03-08 | 18.07 | $14.47 | 52016 |
| 2024-03-07 | 19.00 | $14.51 | 79238 |
| 2024-03-06 | 19.68 | $14.47 | 100000 |
| 2024-03-05 | 20.39 | $14.44 | 66200 |
| 2024-03-04 | 21.24 | $14.58 | 65900 |
| 2024-03-01 | 21.56 | $14.60 | 40387 |
| 2024-02-29 | 21.89 | $14.51 | 78300 |
| 2024-02-28 | 22.24 | $14.51 | 48140 |
| 2024-02-27 | 22.82 | $14.55 | 66214 |
| 2024-02-26 | 23.22 | $14.62 | 70647 |
| 2024-02-23 | 23.35 | $14.67 | 63300 |
| 2024-02-22 | 23.65 | $14.62 | 78242 |
| 2024-02-21 | 23.96 | $14.52 | 73700 |
| 2024-02-20 | 24.71 | $14.49 | 72500 |
| 2024-02-16 | 25.30 | $14.55 | 44700 |
| 2024-02-15 | 25.55 | $14.62 | 66200 |
| 2024-02-14 | 25.81 | $14.53 | 68443 |
| 2024-02-13 | 26.41 | $14.40 | 122119 |
| 2024-02-12 | 27.32 | $14.53 | 82134 |
| 2024-02-09 | 27.33 | $14.47 | 103400 |
| 2024-02-08 | 27.34 | $14.54 | 62600 |
| 2024-02-07 | 27.60 | $14.57 | 90933 |
| 2024-02-06 | 27.63 | $14.53 | 75328 |
| 2024-02-05 | 27.89 | $14.44 | 105800 |
| 2024-02-02 | 28.63 | $14.50 | 59300 |
| 2024-02-01 | 28.29 | $14.57 | 102700 |
| 2024-01-31 | 28.00 | $14.40 | 113900 |
| 2024-01-30 | 27.93 | $14.47 | 95206 |
| 2024-01-29 | 28.01 | $14.41 | 104800 |
| 2024-01-26 | 28.35 | $14.39 | 77623 |
| 2024-01-25 | 28.57 | $14.35 | 100927 |
| 2024-01-24 | 28.84 | $14.33 | 72400 |
| 2024-01-23 | 28.80 | $14.39 | 67900 |
| 2024-01-22 | 28.49 | $14.46 | 73200 |
| 2024-01-19 | 27.81 | $14.42 | 87402 |
| 2024-01-18 | 27.24 | $14.25 | 130337 |
| 2024-01-17 | 26.65 | $14.28 | 122900 |
| 2024-01-16 | 26.24 | $14.34 | 65100 |
| 2024-01-12 | 25.25 | $14.46 | 56000 |
| 2024-01-11 | 23.85 | $14.51 | 163120 |
| 2024-01-10 | 22.40 | $14.41 | 155100 |
| 2024-01-09 | 21.03 | $14.35 | 166112 |
| 2024-01-08 | 19.75 | $14.38 | 249237 |
| 2024-01-05 | 18.43 | $14.17 | 200600 |
| 2024-01-04 | 17.61 | $14.06 | 84200 |
| 2024-01-03 | 17.24 | $14.00 | 117700 |
| 2024-01-02 | 16.99 | $14.03 | 134645 |
| 2023-12-29 | 16.73 | $14.00 | 183438 |
| 2023-12-28 | 16.32 | $14.08 | 259712 |
| 2023-12-27 | 16.09 | $14.05 | 236441 |
| 2023-12-26 | 15.85 | $14.03 | 216300 |
| 2023-12-22 | 15.84 | $13.96 | 314400 |
| 2023-12-21 | 15.87 | $13.97 | 154903 |
| 2023-12-20 | 16.14 | $13.92 | 113200 |
| 2023-12-19 | 16.38 | $14.06 | 114000 |
| 2023-12-18 | 16.10 | $14.01 | 106400 |
| 2023-12-15 | 16.19 | $13.96 | 109828 |
| 2023-12-14 | 16.32 | $14.02 | 139210 |
| 2023-12-13 | 16.47 | $14.16 | 114900 |
| 2023-12-12 | 16.02 | $14.03 | 104125 |
| 2023-12-11 | 15.84 | $13.99 | 85622 |
| 2023-12-08 | 15.98 | $13.96 | 95000 |
| 2023-12-07 | 16.16 | $13.95 | 111034 |
| 2023-12-06 | 16.31 | $13.93 | 190700 |
| 2023-12-05 | 16.46 | $13.97 | 150100 |
| 2023-12-04 | 16.69 | $13.97 | 135422 |
| 2023-12-01 | 16.84 | $13.98 | 144700 |
| 2023-11-30 | 17.00 | $13.88 | 165800 |
| 2023-11-29 | 17.55 | $13.78 | 63300 |
| 2023-11-28 | 17.69 | $13.77 | 59723 |
| 2023-11-27 | 17.98 | $13.76 | 100700 |
| 2023-11-24 | 18.45 | $13.74 | 26900 |
| 2023-11-22 | 19.05 | $13.68 | 138800 |
| 2023-11-21 | 19.78 | $13.56 | 110500 |
| 2023-11-20 | 20.62 | $13.55 | 102530 |
| 2023-11-17 | 21.49 | $13.53 | 81500 |
| 2023-11-16 | 22.07 | $13.54 | 137200 |
| 2023-11-15 | 22.68 | $13.56 | 137900 |
| 2023-11-14 | 23.70 | $13.55 | 114410 |
| 2023-11-13 | 24.64 | $13.40 | 43000 |
| 2023-11-10 | 25.16 | $13.40 | 41413 |
| 2023-11-09 | 25.63 | $13.25 | 72000 |
| 2023-11-08 | 26.13 | $13.37 | 94845 |
| 2023-11-07 | 27.02 | $13.47 | 69400 |
| 2023-11-06 | 27.81 | $13.42 | 45128 |
| 2023-11-03 | 28.82 | $13.51 | 77804 |
| 2023-11-02 | 30.16 | $13.48 | 96400 |
| 2023-11-01 | 31.22 | $13.22 | 62900 |
| 2023-10-31 | 31.31 | $13.06 | 40700 |
| 2023-10-30 | 30.65 | $12.98 | 49100 |
| 2023-10-27 | 29.56 | $12.81 | 82100 |
| 2023-10-26 | 28.42 | $12.93 | 91800 |
| 2023-10-25 | 27.45 | $13.09 | 50000 |
| 2023-10-24 | 26.79 | $13.23 | 61700 |
| 2023-10-23 | 26.41 | $13.19 | 85837 |
| 2023-10-20 | 25.47 | $13.23 | 77601 |
| 2023-10-19 | 24.56 | $13.42 | 55726 |
| 2023-10-18 | 24.15 | $13.54 | 69514 |
| 2023-10-17 | 24.03 | $13.62 | 84446 |
| 2023-10-16 | 24.04 | $13.61 | 41634 |
| 2023-10-13 | 24.05 | $13.48 | 99800 |
| 2023-10-12 | 24.06 | $13.52 | 58924 |
| 2023-10-11 | 23.80 | $13.61 | 76500 |
| 2023-10-10 | 23.85 | $13.68 | 117517 |
| 2023-10-09 | 23.97 | $13.63 | 53712 |
| 2023-10-06 | 23.67 | $13.54 | 67400 |
| 2023-10-05 | 23.00 | $13.41 | 55500 |
| 2023-10-04 | 22.30 | $13.46 | 102445 |
| 2023-10-03 | 21.51 | $13.49 | 91104 |
| 2023-10-02 | 20.96 | $13.71 | 203912 |
| 2023-09-29 | 20.98 | $13.70 | 92406 |
| 2023-09-28 | 21.00 | $13.73 | 182700 |
| 2023-09-27 | 20.86 | $13.61 | 114100 |
| 2023-09-26 | 20.18 | $13.61 | 168944 |
| 2023-09-25 | 19.52 | $13.83 | 89709 |
| 2023-09-22 | 19.50 | $13.81 | 291504 |
| 2023-09-21 | 19.31 | $13.67 | 91800 |
| 2023-09-20 | 18.94 | $13.79 | 92000 |
| 2023-09-19 | 18.98 | $13.74 | 72000 |
| 2023-09-18 | 17.94 | $13.67 | 98024 |
| 2023-09-15 | 16.71 | $13.72 | 76500 |
| 2023-09-14 | 15.60 | $13.79 | 80633 |
| 2023-09-13 | 14.55 | $14.00 | 140700 |
| 2023-09-12 | 14.32 | $14.02 | 114500 |
| 2023-09-11 | 13.87 | $14.07 | 93600 |
| 2023-09-08 | 13.62 | $14.10 | 49800 |
| 2023-09-07 | 13.50 | $14.08 | 71637 |
| 2023-09-06 | 13.38 | $14.06 | 74700 |
| 2023-09-05 | 12.86 | $14.17 | 59000 |
| 2023-09-01 | 12.62 | $14.21 | 59012 |
| 2023-08-31 | 12.61 | $14.19 | 245124 |
| 2023-08-30 | 12.60 | $14.28 | 83000 |
| 2023-08-29 | 12.99 | $14.32 | 71007 |
| 2023-08-28 | 13.63 | $14.27 | 46400 |
| 2023-08-25 | 13.88 | $14.20 | 49524 |
| 2023-08-24 | 13.75 | $14.12 | 137000 |
| 2023-08-23 | 13.67 | $14.29 | 90900 |
| 2023-08-22 | 14.03 | $14.21 | 98535 |
| 2023-08-21 | 14.23 | $14.17 | 84600 |
| 2023-08-18 | 14.44 | $14.26 | 56236 |
| 2023-08-17 | 14.42 | $14.26 | 62400 |
| 2023-08-16 | 14.78 | $14.27 | 136300 |
| 2023-08-15 | 15.27 | $14.44 | 55030 |
| 2023-08-14 | 15.56 | $14.50 | 36548 |
| 2023-08-11 | 15.60 | $14.45 | 43900 |
| 2023-08-10 | 15.70 | $14.43 | 85700 |
| 2023-08-09 | 15.47 | $14.39 | 115300 |
| 2023-08-08 | 15.41 | $14.43 | 129200 |
| 2023-08-07 | 15.44 | $14.46 | 178517 |
| 2023-08-04 | 15.48 | $14.36 | 108200 |
| 2023-08-03 | 15.79 | $14.38 | 88400 |
| 2023-08-02 | 16.21 | $14.40 | 65348 |
| 2023-08-01 | 16.59 | $14.46 | 69600 |
| 2023-07-31 | 16.84 | $14.43 | 79832 |
| 2023-07-28 | 17.05 | $14.43 | 67115 |
| 2023-07-27 | 17.35 | $14.35 | 182300 |
| 2023-07-26 | 17.71 | $14.35 | 83825 |
| 2023-07-25 | 18.35 | $14.33 | 47219 |
| 2023-07-24 | 19.15 | $14.31 | 123816 |
| 2023-07-21 | 19.99 | $14.25 | 78700 |
| 2023-07-20 | 20.86 | $14.21 | 101500 |
| 2023-07-19 | 21.64 | $14.26 | 100314 |
| 2023-07-18 | 22.51 | $14.20 | 70900 |
| 2023-07-17 | 23.18 | $14.14 | 58328 |
| 2023-07-14 | 23.69 | $14.09 | 75100 |
| 2023-07-13 | 24.23 | $14.08 | 229300 |
| 2023-07-12 | 24.88 | $14.17 | 87800 |
| 2023-07-11 | 25.83 | $14.15 | 79500 |
| 2023-07-10 | 26.39 | $13.94 | 63228 |
| 2023-07-07 | 26.15 | $13.85 | 156246 |
| 2023-07-06 | 25.95 | $13.95 | 68136 |
| 2023-07-05 | 25.89 | $14.13 | 77837 |
| 2023-07-03 | 26.24 | $14.14 | 107723 |
| 2023-06-30 | 26.70 | $14.11 | 278732 |
| 2023-06-29 | 27.01 | $13.99 | 131500 |
| 2023-06-28 | 26.71 | $13.86 | 125500 |
| 2023-06-27 | 25.88 | $13.89 | 88105 |
| 2023-06-26 | 25.08 | $13.76 | 160300 |
| 2023-06-23 | 24.03 | $13.80 | 98800 |
| 2023-06-22 | 23.00 | $13.93 | 88400 |
| 2023-06-21 | 22.03 | $13.87 | 92200 |
| 2023-06-20 | 20.88 | $13.88 | 141800 |
| 2023-06-16 | 19.71 | $14.03 | 155300 |
| 2023-06-15 | 18.80 | $14.08 | 209800 |
| 2023-06-14 | 17.84 | $14.03 | 193400 |
| 2023-06-13 | 16.94 | $14.46 | 168700 |
| 2023-06-12 | 17.00 | $14.43 | 175817 |
| 2023-06-09 | 16.83 | $14.43 | 114300 |
| 2023-06-08 | 16.75 | $14.43 | 170801 |
| 2023-06-07 | 16.66 | $14.42 | 102144 |
| 2023-06-06 | 16.95 | $14.44 | 86100 |
| 2023-06-05 | 17.27 | $14.39 | 100020 |
| 2023-06-02 | 17.69 | $14.41 | 130100 |
| 2023-06-01 | 18.06 | $14.24 | 115129 |
| 2023-05-31 | 17.76 | $14.15 | 112400 |
| 2023-05-30 | 16.96 | $14.19 | 86027 |
| 2023-05-26 | 16.44 | $14.26 | 105816 |
| 2023-05-25 | 15.81 | $14.20 | 73848 |
| 2023-05-24 | 15.21 | $14.26 | 76200 |
| 2023-05-23 | 14.66 | $14.34 | 80529 |
| 2023-05-22 | 14.32 | $14.41 | 48800 |
| 2023-05-19 | 14.20 | $14.50 | 64800 |
| 2023-05-18 | 14.33 | $14.66 | 165542 |
| 2023-05-17 | 14.47 | $14.49 | 49724 |
| 2023-05-16 | 14.01 | $14.35 | 55800 |
| 2023-05-15 | 13.08 | $14.41 | 69600 |
| 2023-05-12 | 12.11 | $14.37 | 204412 |
| 2023-05-11 | 11.10 | $14.46 | 98336 |
| 2023-05-10 | 10.69 | $14.56 | 124635 |
| 2023-05-09 | 10.56 | $14.66 | 109419 |
| 2023-05-08 | 10.79 | $14.73 | 46802 |
| 2023-05-05 | 11.30 | $14.77 | 74900 |
| 2023-05-04 | 11.85 | $14.65 | 65900 |
| 2023-05-03 | 12.18 | $14.76 | 80403 |
| 2023-05-02 | 12.72 | $14.77 | 54800 |
| 2023-05-01 | 13.28 | $14.94 | 54337 |
| 2023-04-28 | 13.22 | $14.94 | 41946 |
| 2023-04-27 | 13.43 | $14.93 | 49400 |
| 2023-04-26 | 13.79 | $14.71 | 28500 |
| 2023-04-25 | 14.35 | $14.73 | 38310 |
| 2023-04-24 | 15.09 | $14.87 | 41500 |
| 2023-04-21 | 15.54 | $14.82 | 34702 |
| 2023-04-20 | 16.15 | $14.84 | 72600 |
| 2023-04-19 | 16.78 | $15.02 | 45626 |
| 2023-04-18 | 16.78 | $15.05 | 55800 |
| 2023-04-17 | 16.87 | $15.01 | 40140 |
| 2023-04-14 | 16.95 | $14.99 | 44438 |
| 2023-04-13 | 17.05 | $15.10 | 31800 |
| 2023-04-12 | 17.04 | $14.95 | 37943 |
| 2023-04-11 | 17.18 | $14.98 | 73610 |
| 2023-04-10 | 17.30 | $14.90 | 141209 |
| 2023-04-06 | 17.61 | $14.80 | 72900 |
| 2023-04-05 | 18.39 | $14.62 | 72400 |
| 2023-04-04 | 19.16 | $14.65 | 73100 |
| 2023-04-03 | 20.14 | $14.74 | 109300 |
| 2023-03-31 | 21.09 | $14.68 | 245428 |
| 2023-03-30 | 21.80 | $14.47 | 105700 |
| 2023-03-29 | 21.97 | $14.36 | 124930 |
| 2023-03-28 | 21.80 | $14.27 | 54700 |
| 2023-03-27 | 21.55 | $14.37 | 66300 |
| 2023-03-24 | 21.41 | $14.29 | 112300 |
| 2023-03-23 | 20.92 | $14.28 | 51700 |
| 2023-03-22 | 20.45 | $14.20 | 74728 |
| 2023-03-21 | 19.98 | $14.40 | 62900 |
| 2023-03-20 | 19.82 | $14.28 | 47300 |
| 2023-03-17 | 19.04 | $14.15 | 43300 |
| 2023-03-16 | 18.00 | $14.32 | 75201 |
| 2023-03-15 | 16.93 | $14.26 | 76400 |
| 2023-03-14 | 15.56 | $14.40 | 68100 |
| 2023-03-13 | 14.41 | $14.51 | 48141 |
| 2023-03-10 | 13.34 | $14.61 | 60830 |
| 2023-03-09 | 12.61 | $14.74 | 89600 |
| 2023-03-08 | 12.20 | $15.04 | 96900 |
| 2023-03-07 | 12.40 | $15.04 | 183900 |
| 2023-03-06 | 12.67 | $15.34 | 75536 |
| 2023-03-03 | 12.67 | $15.37 | 68900 |
| 2023-03-02 | 12.98 | $15.21 | 163633 |
| 2023-03-01 | 13.60 | $15.12 | 76535 |
| 2023-02-28 | 14.03 | $15.15 | 98600 |
| 2023-02-27 | 14.66 | $15.25 | 39805 |
| 2023-02-24 | 15.19 | $15.19 | 67900 |
| 2023-02-23 | 15.95 | $15.34 | 41606 |
| 2023-02-22 | 16.61 | $15.30 | 66200 |
| 2023-02-21 | 17.19 | $15.36 | 46700 |
| 2023-02-17 | 17.43 | $15.66 | 46302 |
| 2023-02-16 | 17.22 | $15.50 | 84600 |
| 2023-02-15 | 16.88 | $15.68 | 33200 |
| 2023-02-14 | 16.43 | $15.62 | 72400 |
| 2023-02-13 | 15.96 | $15.73 | 80503 |
| 2023-02-10 | 15.46 | $15.54 | 50722 |
| 2023-02-09 | 15.70 | $15.47 | 93500 |
| 2023-02-08 | 15.94 | $15.47 | 35300 |
| 2023-02-07 | 15.98 | $15.61 | 71743 |
| 2023-02-06 | 16.02 | $15.44 | 53100 |
| 2023-02-03 | 16.45 | $15.48 | 60300 |
| 2023-02-02 | 16.80 | $15.64 | 75600 |
| 2023-02-01 | 16.75 | $15.67 | 74828 |
| 2023-01-31 | 16.62 | $15.69 | 71700 |
| 2023-01-30 | 16.64 | $15.52 | 46911 |
| 2023-01-27 | 16.87 | $15.55 | 72300 |
| 2023-01-26 | 17.12 | $15.60 | 80927 |
| 2023-01-25 | 17.53 | $15.52 | 58105 |
| 2023-01-24 | 17.99 | $15.55 | 59900 |
| 2023-01-23 | 18.30 | $15.60 | 47000 |
| 2023-01-20 | 18.62 | $15.55 | 47300 |
| 2023-01-19 | 19.22 | $15.40 | 34226 |
| 2023-01-18 | 19.88 | $15.48 | 49813 |
| 2023-01-17 | 20.35 | $15.75 | 49900 |
| 2023-01-13 | 20.10 | $15.85 | 34223 |
| 2023-01-12 | 19.78 | $15.80 | 45500 |
| 2023-01-11 | 19.44 | $15.78 | 43042 |
| 2023-01-10 | 19.23 | $15.68 | 43446 |
| 2023-01-09 | 19.19 | $15.51 | 63600 |
| 2023-01-06 | 19.16 | $15.58 | 65322 |
| 2023-01-05 | 19.43 | $15.33 | 63200 |
| 2023-01-04 | 20.16 | $15.44 | 51519 |
| 2023-01-03 | 20.59 | $15.42 | 79100 |
| 2022-12-30 | 21.04 | $15.51 | 288147 |
| 2022-12-29 | 21.19 | $15.65 | 90000 |
| 2022-12-28 | 21.76 | $15.32 | 156100 |
| 2022-12-27 | 22.86 | $15.23 | 136239 |
| 2022-12-23 | 23.99 | $15.32 | 85301 |
| 2022-12-22 | 25.18 | $15.17 | 101130 |
| 2022-12-21 | 26.12 | $15.31 | 97000 |
| 2022-12-20 | 27.33 | $15.29 | 120600 |
| 2022-12-19 | 28.59 | $15.37 | 60800 |
| 2022-12-16 | 29.90 | $15.49 | 73300 |
| 2022-12-15 | 31.07 | $15.58 | 81900 |
| 2022-12-14 | 31.99 | $15.88 | 59300 |
| 2022-12-13 | 32.44 | $16.16 | 110504 |
| 2022-12-12 | 31.82 | $16.10 | 233909 |
| 2022-12-09 | 31.26 | $15.92 | 60438 |
| 2022-12-08 | 31.40 | $16.06 | 54306 |
| 2022-12-07 | 31.27 | $15.94 | 72639 |
| 2022-12-06 | 31.32 | $15.83 | 72231 |
| 2022-12-05 | 31.36 | $16.02 | 81703 |
| 2022-12-02 | 30.89 | $16.14 | 77400 |
| 2022-12-01 | 30.37 | $16.14 | 70023 |
| 2022-11-30 | 29.68 | $16.08 | 74400 |
| 2022-11-29 | 29.10 | $15.95 | 52600 |
| 2022-11-28 | 28.62 | $15.85 | 82525 |
| 2022-11-25 | 28.12 | $15.99 | 36836 |
| 2022-11-23 | 27.21 | $16.00 | 74336 |
| 2022-11-22 | 26.28 | $15.90 | 85508 |
| 2022-11-21 | 25.39 | $15.74 | 52301 |
| 2022-11-18 | 24.62 | $15.78 | 76606 |
| 2022-11-17 | 23.80 | $15.70 | 95830 |
| 2022-11-16 | 23.21 | $15.61 | 92315 |
| 2022-11-15 | 22.71 | $15.63 | 109100 |
| 2022-11-14 | 22.03 | $15.52 | 50000 |
| 2022-11-11 | 21.45 | $15.68 | 66038 |
| 2022-11-10 | 20.62 | $15.89 | 95627 |
| 2022-11-09 | 19.73 | $15.21 | 60800 |
| 2022-11-08 | 19.51 | $15.41 | 84315 |
| 2022-11-07 | 19.01 | $15.21 | 68036 |
| 2022-11-04 | 18.85 | $15.06 | 70934 |
| 2022-11-03 | 18.76 | $14.92 | 48600 |
| 2022-11-02 | 19.07 | $14.89 | 87125 |
| 2022-11-01 | 19.27 | $15.09 | 63109 |
| 2022-10-31 | 19.24 | $15.00 | 108000 |
| 2022-10-28 | 19.45 | $15.00 | 84200 |
| 2022-10-27 | 19.67 | $14.75 | 190032 |
| 2022-10-26 | 20.13 | $14.73 | 115614 |
| 2022-10-25 | 20.63 | $14.72 | 116400 |
| 2022-10-24 | 21.48 | $14.54 | 85729 |
| 2022-10-21 | 22.58 | $14.38 | 114822 |
| 2022-10-20 | 23.47 | $14.14 | 104411 |
| 2022-10-19 | 24.41 | $14.23 | 79142 |
| 2022-10-18 | 25.15 | $14.33 | 84800 |
| 2022-10-17 | 25.98 | $14.15 | 82600 |
| 2022-10-14 | 26.68 | $13.92 | 115000 |
| 2022-10-13 | 27.40 | $14.14 | 96038 |
| 2022-10-12 | 28.01 | $13.89 | 147800 |
| 2022-10-11 | 28.38 | $13.73 | 168221 |
| 2022-10-10 | 28.65 | $13.67 | 129400 |
| 2022-10-07 | 28.27 | $13.72 | 100600 |
| 2022-10-06 | 27.91 | $14.02 | 90600 |
| 2022-10-05 | 27.87 | $14.24 | 104726 |
| 2022-10-04 | 27.82 | $14.34 | 101239 |
| 2022-10-03 | 28.14 | $13.94 | 123300 |
| 2022-09-30 | 27.64 | $13.49 | 133209 |
| 2022-09-29 | 26.12 | $13.55 | 165400 |
| 2022-09-28 | 24.55 | $13.87 | 104100 |
| 2022-09-27 | 22.90 | $13.54 | 85547 |
| 2022-09-26 | 21.26 | $13.71 | 90837 |
| 2022-09-23 | 19.64 | $14.00 | 70913 |
| 2022-09-22 | 18.13 | $14.32 | 88000 |
| 2022-09-21 | 16.95 | $14.54 | 80148 |
| 2022-09-20 | 15.88 | $14.71 | 51100 |
| 2022-09-19 | 14.97 | $14.92 | 41238 |
| 2022-09-16 | 14.28 | $15.04 | 57833 |
| 2022-09-15 | 13.58 | $15.18 | 62641 |
| 2022-09-14 | 13.20 | $15.33 | 48700 |
| 2022-09-13 | 12.93 | $15.72 | 105100 |
| 2022-09-12 | 13.32 | $16.15 | 31947 |
| 2022-09-09 | 13.49 | $15.97 | 52800 |
| 2022-09-08 | 14.06 | $15.71 | 47500 |
| 2022-09-07 | 14.33 | $15.55 | 34622 |
| 2022-09-06 | 14.10 | $15.39 | 32019 |
| 2022-09-02 | 13.86 | $15.51 | 43900 |
| 2022-09-01 | 13.83 | $15.60 | 47245 |
| 2022-08-31 | 13.31 | $15.63 | 58600 |
| 2022-08-30 | 13.14 | $15.63 | 61114 |
| 2022-08-29 | 12.96 | $15.81 | 39000 |
| 2022-08-26 | 13.01 | $15.83 | 58233 |
| 2022-08-25 | 13.39 | $16.19 | 83746 |
| 2022-08-24 | 13.59 | $16.04 | 45921 |
| 2022-08-23 | 13.99 | $16.02 | 44900 |
| 2022-08-22 | 14.53 | $15.99 | 59400 |
| 2022-08-19 | 15.10 | $16.16 | 42183 |
| 2022-08-18 | 15.20 | $16.33 | 51000 |
| 2022-08-17 | 15.00 | $16.21 | 46314 |
| 2022-08-16 | 15.01 | $16.29 | 68200 |
| 2022-08-15 | 14.55 | $16.42 | 65736 |
| 2022-08-12 | 14.06 | $16.44 | 47146 |
| 2022-08-11 | 13.26 | $16.27 | 110900 |
| 2022-08-10 | 12.51 | $16.20 | 42900 |
| 2022-08-09 | 12.16 | $15.91 | 59334 |
| 2022-08-08 | 12.35 | $15.89 | 35839 |
| 2022-08-05 | 12.70 | $15.79 | 52700 |
| 2022-08-04 | 13.24 | $15.81 | 69448 |
| 2022-08-03 | 13.54 | $15.89 | 70500 |
| 2022-08-02 | 13.82 | $15.73 | 65700 |
| 2022-08-01 | 14.14 | $15.85 | 91708 |
| 2022-07-29 | 14.24 | $15.95 | 130300 |
| 2022-07-28 | 14.29 | $15.82 | 61927 |
| 2022-07-27 | 14.59 | $15.79 | 41525 |
| 2022-07-26 | 14.94 | $15.53 | 55000 |
| 2022-07-25 | 15.50 | $15.82 | 46322 |
| 2022-07-22 | 15.66 | $15.70 | 59632 |
| 2022-07-21 | 15.91 | $15.69 | 46938 |
| 2022-07-20 | 16.49 | $15.65 | 177500 |
| 2022-07-19 | 16.96 | $15.89 | 59000 |
| 2022-07-18 | 17.68 | $15.71 | 41606 |
| 2022-07-15 | 18.28 | $15.65 | 45200 |
| 2022-07-14 | 19.04 | $15.37 | 65008 |
| 2022-07-13 | 19.09 | $15.31 | 89800 |
| 2022-07-12 | 19.14 | $15.28 | 77500 |
| 2022-07-11 | 19.65 | $15.29 | 44715 |
| 2022-07-08 | 19.87 | $15.40 | 41400 |
| 2022-07-07 | 20.24 | $15.44 | 123245 |
| 2022-07-06 | 20.63 | $15.33 | 91200 |
| 2022-07-05 | 20.86 | $15.30 | 99325 |
| 2022-07-01 | 21.06 | $15.45 | 200400 |
| 2022-06-30 | 21.30 | $15.28 | 339222 |
| 2022-06-29 | 21.35 | $15.27 | 124842 |
| 2022-06-28 | 21.06 | $14.91 | 167600 |
| 2022-06-27 | 20.71 | $14.98 | 109400 |
| 2022-06-24 | 20.47 | $15.13 | 47119 |
| 2022-06-23 | 20.11 | $14.86 | 87329 |
| 2022-06-22 | 19.06 | $14.81 | 97622 |
| 2022-06-21 | 17.84 | $14.86 | 88300 |
| 2022-06-17 | 16.77 | $14.72 | 67800 |
| 2022-06-16 | 15.56 | $14.96 | 77700 |
| 2022-06-15 | 14.37 | $15.42 | 52545 |
| 2022-06-14 | 13.59 | $15.21 | 101002 |
| 2022-06-13 | 12.70 | $15.50 | 104100 |
| 2022-06-10 | 12.18 | $16.00 | 207149 |
| 2022-06-09 | 12.32 | $16.10 | 58400 |
| 2022-06-08 | 12.92 | $16.28 | 61500 |
| 2022-06-07 | 13.36 | $16.34 | 25200 |
| 2022-06-06 | 13.83 | $16.26 | 42035 |
| 2022-06-03 | 14.45 | $16.22 | 39129 |
| 2022-06-02 | 15.03 | $16.39 | 44000 |
| 2022-06-01 | 15.65 | $16.26 | 101016 |
| 2022-05-31 | 16.29 | $16.19 | 41149 |
| 2022-05-27 | 17.10 | $16.30 | 39900 |
| 2022-05-26 | 17.96 | $16.06 | 115306 |
| 2022-05-25 | 18.70 | $15.71 | 102746 |
| 2022-05-24 | 18.64 | $15.52 | 50343 |
| 2022-05-23 | 18.12 | $15.44 | 58139 |
| 2022-05-20 | 17.87 | $15.37 | 78842 |
| 2022-05-19 | 17.55 | $15.38 | 56700 |
| 2022-05-18 | 16.89 | $15.58 | 79149 |
| 2022-05-17 | 16.50 | $15.90 | 47731 |
| 2022-05-16 | 16.61 | $15.61 | 96923 |
| 2022-05-13 | 16.56 | $15.70 | 57300 |
| 2022-05-12 | 16.45 | $15.31 | 125200 |
| 2022-05-11 | 15.76 | $15.51 | 94539 |
| 2022-05-10 | 15.50 | $15.62 | 137100 |
| 2022-05-09 | 14.76 | $15.50 | 90021 |
| 2022-05-06 | 13.99 | $16.06 | 120148 |
| 2022-05-05 | 13.63 | $16.17 | 67113 |
| 2022-05-04 | 13.59 | $16.55 | 87631 |
| 2022-05-03 | 13.70 | $16.27 | 69716 |
| 2022-05-02 | 12.96 | $16.13 | 74000 |
| 2022-04-29 | 12.17 | $16.15 | 43506 |
| 2022-04-28 | 11.87 | $16.62 | 78400 |
| 2022-04-27 | 11.84 | $16.34 | 40300 |
| 2022-04-26 | 11.61 | $16.33 | 65900 |
| 2022-04-25 | 11.35 | $16.77 | 74608 |
| 2022-04-22 | 11.26 | $16.61 | 66942 |
| 2022-04-21 | 11.54 | $16.85 | 69500 |
| 2022-04-20 | 11.91 | $16.91 | 84600 |
| 2022-04-19 | 12.06 | $16.93 | 48600 |
| 2022-04-18 | 12.49 | $16.77 | 52510 |
| 2022-04-14 | 13.11 | $16.87 | 44227 |
| 2022-04-13 | 13.46 | $16.85 | 63400 |
| 2022-04-12 | 13.97 | $16.81 | 54737 |
| 2022-04-11 | 14.50 | $16.66 | 67900 |
| 2022-04-08 | 15.17 | $16.79 | 69018 |
| 2022-04-07 | 15.91 | $16.74 | 70700 |
| 2022-04-06 | 16.52 | $16.58 | 56100 |
| 2022-04-05 | 17.04 | $16.76 | 62400 |
| 2022-04-04 | 17.92 | $16.90 | 113000 |
| 2022-04-01 | 18.54 | $16.77 | 121700 |
| 2022-03-31 | 19.50 | $16.61 | 103000 |
| 2022-03-30 | 20.44 | $16.59 | 79700 |
| 2022-03-29 | 21.18 | $16.59 | 51800 |
| 2022-03-28 | 22.07 | $16.52 | 40300 |
| 2022-03-25 | 22.76 | $16.47 | 71600 |
| 2022-03-24 | 23.56 | $16.53 | 48900 |
| 2022-03-23 | 24.31 | $16.37 | 42600 |
| 2022-03-22 | 24.99 | $16.51 | 49210 |
| 2022-03-21 | 25.85 | $16.47 | 52741 |
| 2022-03-18 | 26.76 | $16.55 | 29100 |
| 2022-03-17 | 27.57 | $16.41 | 46600 |
| 2022-03-16 | 28.20 | $16.23 | 58833 |
| 2022-03-15 | 28.46 | $15.95 | 43100 |
| 2022-03-14 | 28.15 | $15.55 | 83900 |
| 2022-03-11 | 27.78 | $16.04 | 64916 |
| 2022-03-10 | 27.92 | $16.07 | 52900 |
| 2022-03-09 | 27.78 | $16.15 | 175248 |
| 2022-03-08 | 27.73 | $16.08 | 112800 |
| 2022-03-07 | 27.46 | $15.98 | 58100 |
| 2022-03-04 | 27.24 | $16.29 | 68800 |
| 2022-03-03 | 27.15 | $16.37 | 38337 |
| 2022-03-02 | 27.38 | $16.50 | 79000 |
| 2022-03-01 | 27.31 | $16.23 | 62831 |
| 2022-02-28 | 26.81 | $16.37 | 47600 |
| 2022-02-25 | 26.42 | $16.37 | 79941 |
| 2022-02-24 | 25.95 | $16.07 | 120600 |
| 2022-02-23 | 24.66 | $15.86 | 66200 |
| 2022-02-22 | 23.62 | $16.18 | 74604 |
| 2022-02-18 | 22.76 | $16.49 | 33600 |
| 2022-02-17 | 22.21 | $16.53 | 38036 |
| 2022-02-16 | 21.72 | $16.81 | 69212 |
| 2022-02-15 | 21.41 | $16.80 | 44243 |
| 2022-02-14 | 21.18 | $16.55 | 68700 |
| 2022-02-11 | 20.91 | $16.81 | 46400 |
| 2022-02-10 | 20.93 | $17.08 | 67500 |
| 2022-02-09 | 21.33 | $17.25 | 75100 |
| 2022-02-08 | 22.01 | $17.13 | 57600 |
| 2022-02-07 | 22.30 | $16.87 | 52300 |
| 2022-02-04 | 22.23 | $16.84 | 70300 |
| 2022-02-03 | 22.12 | $16.84 | 68800 |
| 2022-02-02 | 22.20 | $17.10 | 67500 |
| 2022-02-01 | 22.57 | $17.02 | 60700 |
| 2022-01-31 | 22.78 | $16.97 | 84005 |
| 2022-01-28 | 22.73 | $16.69 | 83301 |
| 2022-01-27 | 22.07 | $16.42 | 97300 |
| 2022-01-26 | 21.42 | $16.43 | 76200 |
| 2022-01-25 | 20.72 | $16.35 | 147300 |
| 2022-01-24 | 19.27 | $16.40 | 314547 |
| 2022-01-21 | 17.74 | $16.81 | 186457 |
| 2022-01-20 | 17.22 | $17.42 | 48005 |
| 2022-01-19 | 17.95 | $17.60 | 60500 |
| 2022-01-18 | 18.53 | $17.67 | 96836 |
| 2022-01-14 | 19.17 | $17.83 | 76916 |
| 2022-01-13 | 19.28 | $17.80 | 54400 |
| 2022-01-12 | 19.20 | $17.95 | 71825 |
| 2022-01-11 | 18.69 | $17.91 | 62800 |
| 2022-01-10 | 18.22 | $17.80 | 53300 |
| 2022-01-07 | 18.06 | $17.82 | 62900 |
| 2022-01-06 | 17.42 | $17.81 | 71200 |
| 2022-01-05 | 16.79 | $17.69 | 83300 |
| 2022-01-04 | 16.13 | $17.84 | 52700 |
| 2022-01-03 | 15.68 | $17.74 | 94940 |
| 2021-12-31 | 15.20 | $17.77 | 116502 |
| 2021-12-30 | 14.52 | $17.86 | 66800 |
| 2021-12-29 | 13.92 | $17.72 | 88200 |
| 2021-12-28 | 13.63 | $17.39 | 49800 |
| 2021-12-27 | 13.93 | $17.40 | 89545 |
| 2021-12-23 | 14.27 | $17.29 | 127528 |
| 2021-12-22 | 14.77 | $17.30 | 68600 |
| 2021-12-21 | 15.30 | $17.37 | 64300 |
| 2021-12-20 | 16.05 | $16.96 | 90300 |
| 2021-12-17 | 16.39 | $17.28 | 76300 |
| 2021-12-16 | 17.09 | $17.23 | 56900 |
| 2021-12-15 | 17.96 | $17.26 | 199500 |
| 2021-12-14 | 18.57 | $17.05 | 48500 |
| 2021-12-13 | 18.79 | $17.30 | 123828 |
| 2021-12-10 | 19.72 | $17.36 | 196500 |
| 2021-12-09 | 20.67 | $17.39 | 117439 |
| 2021-12-08 | 21.55 | $17.40 | 101200 |
| 2021-12-07 | 22.38 | $17.34 | 240013 |
| 2021-12-06 | 23.25 | $17.16 | 139047 |
| 2021-12-03 | 23.28 | $17.03 | 84495 |
| 2021-12-02 | 22.71 | $17.09 | 121029 |
| 2021-12-01 | 22.26 | $17.07 | 105800 |
| 2021-11-30 | 21.93 | $17.18 | 85200 |
| 2021-11-29 | 21.78 | $17.39 | 48400 |
| 2021-11-26 | 21.89 | $17.31 | 85907 |
| 2021-11-24 | 21.60 | $17.64 | 55441 |
| 2021-11-23 | 22.71 | $17.69 | 127700 |
| 2021-11-22 | 23.84 | $17.70 | 89819 |
| 2021-11-19 | 24.75 | $17.66 | 28100 |
| 2021-11-18 | 25.70 | $17.82 | 40900 |
| 2021-11-17 | 26.22 | $17.83 | 38300 |
| 2021-11-16 | 26.33 | $17.95 | 41013 |
| 2021-11-15 | 25.96 | $17.85 | 53300 |
| 2021-11-12 | 25.81 | $17.86 | 39300 |
| 2021-11-11 | 25.68 | $17.76 | 52200 |
| 2021-11-10 | 25.60 | $17.76 | 86700 |
| 2021-11-09 | 25.51 | $17.81 | 70100 |
| 2021-11-08 | 25.50 | $17.82 | 55805 |
| 2021-11-05 | 25.55 | $17.78 | 67500 |
| 2021-11-04 | 25.78 | $17.65 | 37822 |
| 2021-11-03 | 26.08 | $17.71 | 41200 |
| 2021-11-02 | 26.23 | $17.68 | 71900 |
| 2021-11-01 | 26.40 | $17.67 | 129828 |
| 2021-10-29 | 26.57 | $17.70 | 47335 |
| 2021-10-28 | 26.93 | $17.67 | 69228 |
| 2021-10-27 | 27.28 | $17.63 | 72200 |
| 2021-10-26 | 27.65 | $17.77 | 86500 |
| 2021-10-25 | 27.81 | $17.70 | 79300 |
| 2021-10-22 | 28.14 | $17.53 | 47630 |
| 2021-10-21 | 28.78 | $17.45 | 75400 |
| 2021-10-20 | 29.40 | $17.59 | 63348 |
| 2021-10-19 | 30.05 | $17.54 | 46949 |
| 2021-10-18 | 30.56 | $17.50 | 52629 |
| 2021-10-15 | 31.25 | $17.46 | 57400 |
| 2021-10-14 | 31.98 | $17.30 | 46700 |
| 2021-10-13 | 33.14 | $17.12 | 35633 |
| 2021-10-12 | 34.58 | $17.08 | 124727 |
| 2021-10-11 | 36.09 | $17.22 | 80400 |
| 2021-10-08 | 36.73 | $17.29 | 123641 |
| 2021-10-07 | 37.51 | $17.17 | 68900 |
| 2021-10-06 | 38.48 | $16.99 | 68400 |
| 2021-10-05 | 39.98 | $16.96 | 66100 |
| 2021-10-04 | 41.32 | $16.79 | 57020 |
| 2021-10-01 | 42.78 | $16.88 | 126709 |
| 2021-09-30 | 44.46 | $16.75 | 124903 |
| 2021-09-29 | 46.03 | $16.84 | 136611 |
| 2021-09-28 | 47.68 | $16.87 | 73400 |
| 2021-09-27 | 49.18 | $17.10 | 48408 |
| 2021-09-24 | 50.19 | $17.10 | 46400 |
| 2021-09-23 | 51.35 | $16.94 | 124000 |
| 2021-09-22 | 52.57 | $16.96 | 66400 |
| 2021-09-21 | 54.16 | $16.84 | 79422 |
| 2021-09-20 | 55.89 | $16.82 | 136800 |
| 2021-09-17 | 57.72 | $17.00 | 74500 |
| 2021-09-16 | 59.14 | $17.10 | 47500 |
| 2021-09-15 | 60.26 | $17.16 | 110532 |
| 2021-09-14 | 61.31 | $17.08 | 63237 |
| 2021-09-13 | 62.41 | $17.50 | 60300 |
| 2021-09-10 | 62.59 | $17.49 | 63900 |
| 2021-09-09 | 62.64 | $17.48 | 93000 |
| 2021-09-08 | 62.76 | $17.53 | 39823 |
| 2021-09-07 | 62.83 | $17.56 | 81900 |
| 2021-09-03 | 62.74 | $17.67 | 38400 |
| 2021-09-02 | 62.60 | $17.58 | 33632 |
| 2021-09-01 | 62.45 | $17.56 | 73500 |
| 2021-08-31 | 62.30 | $17.53 | 44200 |
| 2021-08-30 | 62.20 | $17.55 | 49123 |
| 2021-08-27 | 62.08 | $17.60 | 46814 |
| 2021-08-26 | 61.92 | $17.48 | 50600 |
| 2021-08-25 | 61.75 | $17.56 | 55508 |
| 2021-08-24 | 61.44 | $17.53 | 89218 |
| 2021-08-23 | 61.09 | $17.60 | 68500 |
| 2021-08-20 | 60.73 | $17.44 | 45803 |
| 2021-08-19 | 60.39 | $17.42 | 80400 |
| 2021-08-18 | 60.06 | $17.47 | 234300 |
| 2021-08-17 | 59.59 | $17.41 | 98709 |
| 2021-08-16 | 59.12 | $17.56 | 109677 |
| 2021-08-13 | 58.42 | $17.62 | 57500 |
| 2021-08-12 | 57.49 | $17.71 | 72200 |
| 2021-08-11 | 56.37 | $17.69 | 118142 |
| 2021-08-10 | 55.20 | $17.52 | 112700 |
| 2021-08-09 | 54.00 | $17.47 | 84300 |
| 2021-08-06 | 52.74 | $17.38 | 90900 |
| 2021-08-05 | 51.43 | $17.29 | 106368 |
| 2021-08-04 | 50.07 | $17.22 | 187800 |
| 2021-08-03 | 48.65 | $17.19 | 35701 |
| 2021-08-02 | 47.15 | $17.19 | 41616 |
| 2021-07-30 | 45.55 | $17.15 | 51139 |
| 2021-07-29 | 43.87 | $17.22 | 130805 |
| 2021-07-28 | 42.05 | $17.18 | 58400 |
| 2021-07-27 | 40.13 | $17.11 | 45327 |
| 2021-07-26 | 38.12 | $17.16 | 40200 |
| 2021-07-23 | 35.90 | $17.20 | 30944 |
| 2021-07-22 | 33.56 | $17.11 | 38700 |
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