Is DoubleLine Yield Opportunities Fund (DLY) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Yield Opportunities Fund (DLY) research center and poll results.
NYSE : DLY
DoubleLine Yield Opportunities Fund
$13.91 USD
-$0.05 (-0.36%)
- Volume
- 216.54K
- Average Volume
- 164.58K
- Market Capitalization
- $675.18M
- P/E Ratio
- 13.32
- Dividend Yield
- 10.07%
- Price Target
- Year High
- $15.72
- Year Low
- $13.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.40
- Current Ratio
- $0.51
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.99
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.17
Average
15.52
Maximum
19.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.99 | $13.91 | 337433 |
| 2026-07-16 | 13.98 | $13.96 | 183200 |
| 2026-07-15 | 13.99 | $14.02 | 218632 |
| 2026-07-14 | 13.98 | $14.13 | 204300 |
| 2026-07-13 | 13.97 | $14.08 | 114845 |
| 2026-07-10 | 13.96 | $14.13 | 132342 |
| 2026-07-09 | 13.95 | $14.12 | 111800 |
| 2026-07-08 | 13.93 | $14.06 | 248200 |
| 2026-07-07 | 13.92 | $14.16 | 108136 |
| 2026-07-06 | 13.90 | $14.11 | 142402 |
| 2026-07-02 | 13.89 | $14.10 | 132814 |
| 2026-07-01 | 13.88 | $14.06 | 184600 |
| 2026-06-30 | 13.88 | $14.07 | 205100 |
| 2026-06-29 | 13.87 | $14.00 | 254206 |
| 2026-06-26 | 13.88 | $13.89 | 106300 |
| 2026-06-25 | 13.89 | $13.86 | 120900 |
| 2026-06-24 | 13.89 | $13.76 | 160000 |
| 2026-06-23 | 13.90 | $13.75 | 178009 |
| 2026-06-22 | 13.92 | $13.74 | 187500 |
| 2026-06-18 | 13.93 | $13.81 | 195400 |
| 2026-06-17 | 13.94 | $13.84 | 181904 |
| 2026-06-16 | 13.94 | $14.01 | 125324 |
| 2026-06-15 | 13.93 | $13.99 | 169822 |
| 2026-06-12 | 13.93 | $13.89 | 125000 |
| 2026-06-11 | 13.94 | $13.87 | 174026 |
| 2026-06-10 | 13.95 | $13.86 | 103927 |
| 2026-06-09 | 13.96 | $13.85 | 136119 |
| 2026-06-08 | 13.98 | $13.79 | 125000 |
| 2026-06-05 | 14.00 | $13.82 | 147621 |
| 2026-06-04 | 14.02 | $13.90 | 97406 |
| 2026-06-03 | 14.04 | $13.91 | 213700 |
| 2026-06-02 | 14.05 | $13.96 | 123324 |
| 2026-06-01 | 14.07 | $13.99 | 150093 |
| 2026-05-29 | 14.08 | $14.08 | 201400 |
| 2026-05-28 | 14.09 | $14.07 | 211810 |
| 2026-05-27 | 14.10 | $14.00 | 139940 |
| 2026-05-26 | 14.10 | $13.96 | 251300 |
| 2026-05-22 | 14.12 | $13.96 | 104600 |
| 2026-05-21 | 14.13 | $13.98 | 136893 |
| 2026-05-20 | 14.14 | $14.01 | 122884 |
| 2026-05-19 | 14.15 | $13.88 | 269410 |
| 2026-05-18 | 14.16 | $13.89 | 152261 |
| 2026-05-15 | 14.18 | $13.90 | 160400 |
| 2026-05-14 | 14.20 | $14.06 | 132611 |
| 2026-05-13 | 14.21 | $14.07 | 119800 |
| 2026-05-12 | 14.21 | $14.15 | 117900 |
| 2026-05-11 | 14.22 | $14.19 | 153400 |
| 2026-05-08 | 14.22 | $14.24 | 77400 |
| 2026-05-07 | 14.22 | $14.23 | 143600 |
| 2026-05-06 | 14.21 | $14.25 | 253700 |
| 2026-05-05 | 14.21 | $14.20 | 147000 |
| 2026-05-04 | 14.20 | $14.22 | 146229 |
| 2026-05-01 | 14.19 | $14.27 | 197822 |
| 2026-04-30 | 14.16 | $14.27 | 188618 |
| 2026-04-29 | 14.14 | $14.20 | 164100 |
| 2026-04-28 | 14.13 | $14.13 | 127247 |
| 2026-04-27 | 14.10 | $14.20 | 144100 |
| 2026-04-24 | 14.07 | $14.18 | 169432 |
| 2026-04-23 | 14.04 | $14.22 | 221700 |
| 2026-04-22 | 14.02 | $14.25 | 254600 |
| 2026-04-21 | 14.00 | $14.16 | 149400 |
| 2026-04-20 | 13.97 | $14.26 | 146400 |
| 2026-04-17 | 13.94 | $14.26 | 159308 |
| 2026-04-16 | 13.91 | $14.19 | 190300 |
| 2026-04-15 | 13.90 | $14.21 | 149300 |
| 2026-04-14 | 13.90 | $14.29 | 242700 |
| 2026-04-13 | 13.89 | $14.25 | 242009 |
| 2026-04-10 | 13.88 | $14.13 | 164835 |
| 2026-04-09 | 13.88 | $14.09 | 269534 |
| 2026-04-08 | 13.88 | $14.16 | 261528 |
| 2026-04-07 | 13.89 | $14.03 | 318500 |
| 2026-04-06 | 13.89 | $14.05 | 652544 |
| 2026-04-02 | 13.90 | $13.74 | 184100 |
| 2026-04-01 | 13.93 | $13.89 | 205412 |
| 2026-03-31 | 13.97 | $13.92 | 261000 |
| 2026-03-30 | 14.00 | $13.51 | 392509 |
| 2026-03-27 | 14.05 | $13.55 | 318835 |
| 2026-03-26 | 14.11 | $13.70 | 313700 |
| 2026-03-25 | 14.16 | $13.84 | 216900 |
| 2026-03-24 | 14.20 | $13.69 | 200408 |
| 2026-03-23 | 14.25 | $13.67 | 235000 |
| 2026-03-20 | 14.30 | $13.55 | 446200 |
| 2026-03-19 | 14.36 | $13.79 | 358331 |
| 2026-03-18 | 14.41 | $13.98 | 182349 |
| 2026-03-17 | 14.46 | $14.13 | 118415 |
| 2026-03-16 | 14.50 | $14.13 | 178800 |
| 2026-03-13 | 14.54 | $14.03 | 137200 |
| 2026-03-12 | 14.59 | $14.05 | 152500 |
| 2026-03-11 | 14.63 | $14.22 | 100081 |
| 2026-03-10 | 14.67 | $14.25 | 179249 |
| 2026-03-09 | 14.70 | $14.08 | 260805 |
| 2026-03-06 | 14.74 | $14.26 | 192117 |
| 2026-03-05 | 14.77 | $14.40 | 122200 |
| 2026-03-04 | 14.79 | $14.56 | 135104 |
| 2026-03-03 | 14.80 | $14.52 | 198700 |
| 2026-03-02 | 14.82 | $14.65 | 159123 |
| 2026-02-27 | 14.82 | $14.68 | 164947 |
| 2026-02-26 | 14.83 | $14.68 | 212830 |
| 2026-02-25 | 14.83 | $14.69 | 117103 |
| 2026-02-24 | 14.83 | $14.68 | 186503 |
| 2026-02-23 | 14.84 | $14.70 | 212500 |
| 2026-02-20 | 14.84 | $14.77 | 126203 |
| 2026-02-19 | 14.83 | $14.81 | 238600 |
| 2026-02-18 | 14.83 | $14.84 | 247500 |
| 2026-02-17 | 14.82 | $14.94 | 208500 |
| 2026-02-13 | 14.81 | $14.95 | 255100 |
| 2026-02-12 | 14.80 | $14.97 | 109000 |
| 2026-02-11 | 14.79 | $14.97 | 139720 |
| 2026-02-10 | 14.79 | $14.95 | 207497 |
| 2026-02-09 | 14.78 | $14.91 | 302200 |
| 2026-02-06 | 14.77 | $14.88 | 318300 |
| 2026-02-05 | 14.77 | $14.77 | 189738 |
| 2026-02-04 | 14.77 | $14.84 | 275602 |
| 2026-02-03 | 14.76 | $14.80 | 197924 |
| 2026-02-02 | 14.76 | $14.83 | 244900 |
| 2026-01-30 | 14.75 | $14.81 | 230603 |
| 2026-01-29 | 14.73 | $14.78 | 174500 |
| 2026-01-28 | 14.73 | $14.75 | 205500 |
| 2026-01-27 | 14.71 | $14.73 | 182111 |
| 2026-01-26 | 14.70 | $14.70 | 145500 |
| 2026-01-23 | 14.69 | $14.72 | 146734 |
| 2026-01-22 | 14.68 | $14.72 | 178900 |
| 2026-01-21 | 14.67 | $14.76 | 192711 |
| 2026-01-20 | 14.66 | $14.67 | 215900 |
| 2026-01-16 | 14.65 | $14.71 | 758733 |
| 2026-01-15 | 14.64 | $14.71 | 310431 |
| 2026-01-14 | 14.63 | $14.80 | 185621 |
| 2026-01-13 | 14.62 | $14.90 | 214400 |
| 2026-01-12 | 14.61 | $14.85 | 285605 |
| 2026-01-09 | 14.60 | $14.76 | 165036 |
| 2026-01-08 | 14.59 | $14.72 | 119200 |
| 2026-01-07 | 14.59 | $14.76 | 220500 |
| 2026-01-06 | 14.58 | $14.79 | 258900 |
| 2026-01-05 | 14.57 | $14.70 | 237157 |
| 2026-01-02 | 14.56 | $14.62 | 256437 |
| 2025-12-31 | 14.56 | $14.54 | 231200 |
| 2025-12-30 | 14.56 | $14.59 | 338800 |
| 2025-12-29 | 14.56 | $14.53 | 354400 |
| 2025-12-26 | 14.57 | $14.54 | 448100 |
| 2025-12-24 | 14.57 | $14.49 | 126500 |
| 2025-12-23 | 14.57 | $14.46 | 393900 |
| 2025-12-22 | 14.57 | $14.49 | 274800 |
| 2025-12-19 | 14.56 | $14.51 | 274934 |
| 2025-12-18 | 14.55 | $14.51 | 335412 |
| 2025-12-17 | 14.55 | $14.44 | 379900 |
| 2025-12-16 | 14.55 | $14.60 | 221215 |
| 2025-12-15 | 14.55 | $14.65 | 153903 |
| 2025-12-12 | 14.55 | $14.62 | 306449 |
| 2025-12-11 | 14.55 | $14.61 | 175615 |
| 2025-12-10 | 14.56 | $14.65 | 217100 |
| 2025-12-09 | 14.56 | $14.60 | 186206 |
| 2025-12-08 | 14.57 | $14.56 | 330300 |
| 2025-12-05 | 14.59 | $14.65 | 279301 |
| 2025-12-04 | 14.60 | $14.59 | 205341 |
| 2025-12-03 | 14.61 | $14.58 | 251209 |
| 2025-12-02 | 14.62 | $14.58 | 305600 |
| 2025-12-01 | 14.62 | $14.59 | 359086 |
| 2025-11-28 | 14.63 | $14.64 | 141200 |
| 2025-11-26 | 14.64 | $14.58 | 239303 |
| 2025-11-25 | 14.65 | $14.54 | 261713 |
| 2025-11-24 | 14.65 | $14.43 | 304507 |
| 2025-11-21 | 14.67 | $14.34 | 238949 |
| 2025-11-20 | 14.70 | $14.29 | 503900 |
| 2025-11-19 | 14.72 | $14.38 | 272238 |
| 2025-11-18 | 14.74 | $14.52 | 141828 |
| 2025-11-17 | 14.75 | $14.57 | 203644 |
| 2025-11-14 | 14.75 | $14.64 | 126711 |
| 2025-11-13 | 14.75 | $14.65 | 205535 |
| 2025-11-12 | 14.75 | $14.76 | 162424 |
| 2025-11-11 | 14.75 | $14.80 | 167400 |
| 2025-11-10 | 14.76 | $14.79 | 248500 |
| 2025-11-07 | 14.76 | $14.79 | 527792 |
| 2025-11-06 | 14.77 | $14.87 | 184249 |
| 2025-11-05 | 14.78 | $14.83 | 274900 |
| 2025-11-04 | 14.79 | $14.78 | 307200 |
| 2025-11-03 | 14.81 | $14.69 | 330320 |
| 2025-10-31 | 14.83 | $14.77 | 342800 |
| 2025-10-30 | 14.85 | $14.75 | 200935 |
| 2025-10-29 | 14.87 | $14.72 | 215900 |
| 2025-10-28 | 14.90 | $14.71 | 308800 |
| 2025-10-27 | 14.92 | $14.79 | 283319 |
| 2025-10-24 | 14.93 | $14.85 | 274251 |
| 2025-10-23 | 14.94 | $14.77 | 309028 |
| 2025-10-22 | 14.97 | $14.75 | 305000 |
| 2025-10-21 | 14.99 | $14.71 | 237700 |
| 2025-10-20 | 15.02 | $14.63 | 254600 |
| 2025-10-17 | 15.05 | $14.63 | 338922 |
| 2025-10-16 | 15.09 | $14.67 | 533302 |
| 2025-10-15 | 15.12 | $14.77 | 351825 |
| 2025-10-14 | 15.15 | $14.85 | 305000 |
| 2025-10-13 | 15.19 | $14.94 | 229921 |
| 2025-10-10 | 15.22 | $14.87 | 309900 |
| 2025-10-09 | 15.25 | $15.06 | 360077 |
| 2025-10-08 | 15.28 | $15.13 | 194117 |
| 2025-10-07 | 15.30 | $15.13 | 249900 |
| 2025-10-06 | 15.33 | $15.11 | 229329 |
| 2025-10-03 | 15.36 | $15.20 | 252200 |
| 2025-10-02 | 15.38 | $15.19 | 189706 |
| 2025-10-01 | 15.39 | $15.19 | 325625 |
| 2025-09-30 | 15.41 | $15.08 | 223527 |
| 2025-09-29 | 15.43 | $15.10 | 190100 |
| 2025-09-26 | 15.45 | $15.09 | 267903 |
| 2025-09-25 | 15.47 | $15.22 | 281200 |
| 2025-09-24 | 15.48 | $15.22 | 290511 |
| 2025-09-23 | 15.49 | $15.30 | 134000 |
| 2025-09-22 | 15.50 | $15.33 | 236700 |
| 2025-09-19 | 15.50 | $15.34 | 179000 |
| 2025-09-18 | 15.50 | $15.35 | 233013 |
| 2025-09-17 | 15.50 | $15.39 | 427021 |
| 2025-09-16 | 15.50 | $15.52 | 351721 |
| 2025-09-15 | 15.49 | $15.58 | 210000 |
| 2025-09-12 | 15.48 | $15.55 | 264265 |
| 2025-09-11 | 15.47 | $15.57 | 169629 |
| 2025-09-10 | 15.46 | $15.61 | 213100 |
| 2025-09-09 | 15.46 | $15.65 | 149200 |
| 2025-09-08 | 15.44 | $15.65 | 134751 |
| 2025-09-05 | 15.44 | $15.62 | 273543 |
| 2025-09-04 | 15.43 | $15.49 | 133812 |
| 2025-09-03 | 15.42 | $15.54 | 129800 |
| 2025-09-02 | 15.42 | $15.49 | 144400 |
| 2025-08-29 | 15.41 | $15.50 | 117535 |
| 2025-08-28 | 15.41 | $15.48 | 83500 |
| 2025-08-27 | 15.40 | $15.45 | 106500 |
| 2025-08-26 | 15.40 | $15.45 | 139700 |
| 2025-08-25 | 15.39 | $15.42 | 121200 |
| 2025-08-22 | 15.39 | $15.39 | 119407 |
| 2025-08-21 | 15.38 | $15.36 | 80042 |
| 2025-08-20 | 15.38 | $15.35 | 76340 |
| 2025-08-19 | 15.38 | $15.31 | 166845 |
| 2025-08-18 | 15.38 | $15.35 | 92200 |
| 2025-08-15 | 15.38 | $15.37 | 243900 |
| 2025-08-14 | 15.37 | $15.35 | 163200 |
| 2025-08-13 | 15.37 | $15.39 | 237213 |
| 2025-08-12 | 15.37 | $15.49 | 231300 |
| 2025-08-11 | 15.37 | $15.44 | 153200 |
| 2025-08-08 | 15.37 | $15.48 | 125900 |
| 2025-08-07 | 15.37 | $15.43 | 152300 |
| 2025-08-06 | 15.36 | $15.42 | 122800 |
| 2025-08-05 | 15.37 | $15.42 | 49000 |
| 2025-08-04 | 15.37 | $15.43 | 149417 |
| 2025-08-01 | 15.37 | $15.36 | 119532 |
| 2025-07-31 | 15.38 | $15.39 | 122700 |
| 2025-07-30 | 15.39 | $15.36 | 109800 |
| 2025-07-29 | 15.40 | $15.35 | 129200 |
| 2025-07-28 | 15.41 | $15.34 | 165300 |
| 2025-07-25 | 15.42 | $15.30 | 135600 |
| 2025-07-24 | 15.43 | $15.27 | 153629 |
| 2025-07-23 | 15.45 | $15.36 | 104404 |
| 2025-07-22 | 15.45 | $15.35 | 99340 |
| 2025-07-21 | 15.46 | $15.28 | 306000 |
| 2025-07-18 | 15.47 | $15.17 | 513749 |
| 2025-07-17 | 15.49 | $15.39 | 283500 |
| 2025-07-16 | 15.50 | $15.37 | 188641 |
| 2025-07-15 | 15.51 | $15.50 | 198733 |
| 2025-07-14 | 15.52 | $15.48 | 254639 |
| 2025-07-11 | 15.53 | $15.35 | 187700 |
| 2025-07-10 | 15.55 | $15.39 | 215800 |
| 2025-07-09 | 15.55 | $15.46 | 169400 |
| 2025-07-08 | 15.56 | $15.48 | 128100 |
| 2025-07-07 | 15.57 | $15.49 | 141700 |
| 2025-07-03 | 15.58 | $15.51 | 190800 |
| 2025-07-02 | 15.59 | $15.58 | 203100 |
| 2025-07-01 | 15.59 | $15.52 | 233723 |
| 2025-06-30 | 15.60 | $15.59 | 265751 |
| 2025-06-27 | 15.61 | $15.56 | 215534 |
| 2025-06-26 | 15.61 | $15.57 | 125005 |
| 2025-06-25 | 15.61 | $15.52 | 104600 |
| 2025-06-24 | 15.60 | $15.52 | 82700 |
| 2025-06-23 | 15.60 | $15.47 | 130200 |
| 2025-06-20 | 15.59 | $15.49 | 81700 |
| 2025-06-18 | 15.58 | $15.47 | 95800 |
| 2025-06-17 | 15.59 | $15.59 | 179342 |
| 2025-06-16 | 15.58 | $15.65 | 155800 |
| 2025-06-13 | 15.58 | $15.67 | 101200 |
| 2025-06-12 | 15.57 | $15.70 | 199600 |
| 2025-06-11 | 15.56 | $15.67 | 114500 |
| 2025-06-10 | 15.55 | $15.58 | 217149 |
| 2025-06-09 | 15.55 | $15.63 | 82000 |
| 2025-06-06 | 15.54 | $15.63 | 106500 |
| 2025-06-05 | 15.54 | $15.66 | 85800 |
| 2025-06-04 | 15.52 | $15.69 | 84100 |
| 2025-06-03 | 15.51 | $15.69 | 78526 |
| 2025-06-02 | 15.49 | $15.64 | 204500 |
| 2025-05-30 | 15.48 | $15.70 | 116037 |
| 2025-05-29 | 15.46 | $15.66 | 143900 |
| 2025-05-28 | 15.44 | $15.54 | 109553 |
| 2025-05-27 | 15.42 | $15.42 | 123047 |
| 2025-05-23 | 15.40 | $15.37 | 75223 |
| 2025-05-22 | 15.39 | $15.37 | 81518 |
| 2025-05-21 | 15.38 | $15.35 | 145200 |
| 2025-05-20 | 15.35 | $15.52 | 72300 |
| 2025-05-19 | 15.31 | $15.50 | 102400 |
| 2025-05-16 | 15.27 | $15.54 | 129238 |
| 2025-05-15 | 15.23 | $15.49 | 126900 |
| 2025-05-14 | 15.19 | $15.48 | 86805 |
| 2025-05-13 | 15.16 | $15.60 | 209136 |
| 2025-05-12 | 15.12 | $15.58 | 119300 |
| 2025-05-09 | 15.08 | $15.46 | 77500 |
| 2025-05-08 | 15.03 | $15.45 | 86118 |
| 2025-05-07 | 15.01 | $15.40 | 120000 |
| 2025-05-06 | 14.97 | $15.39 | 86400 |
| 2025-05-05 | 14.92 | $15.41 | 102000 |
| 2025-05-02 | 14.89 | $15.44 | 186125 |
| 2025-05-01 | 14.91 | $15.24 | 206800 |
| 2025-04-30 | 14.95 | $15.21 | 187389 |
| 2025-04-29 | 15.00 | $15.20 | 127302 |
| 2025-04-28 | 15.04 | $15.09 | 86700 |
| 2025-04-25 | 15.09 | $15.11 | 75529 |
| 2025-04-24 | 15.14 | $15.04 | 127008 |
| 2025-04-23 | 15.19 | $14.89 | 126234 |
| 2025-04-22 | 15.26 | $14.74 | 106741 |
| 2025-04-21 | 15.33 | $14.57 | 100248 |
| 2025-04-17 | 15.40 | $14.75 | 102600 |
| 2025-04-16 | 15.47 | $14.76 | 183161 |
| 2025-04-15 | 15.53 | $14.94 | 142914 |
| 2025-04-14 | 15.59 | $14.80 | 187149 |
| 2025-04-11 | 15.66 | $14.64 | 199710 |
| 2025-04-10 | 15.74 | $14.46 | 280321 |
| 2025-04-09 | 15.82 | $15.11 | 358741 |
| 2025-04-08 | 15.87 | $14.55 | 443282 |
| 2025-04-07 | 15.95 | $14.45 | 660012 |
| 2025-04-04 | 16.04 | $14.84 | 1.1M |
| 2025-04-03 | 16.10 | $15.83 | 339807 |
| 2025-04-02 | 16.12 | $16.10 | 94155 |
| 2025-04-01 | 16.12 | $16.11 | 112277 |
| 2025-03-31 | 16.12 | $16.10 | 141800 |
| 2025-03-28 | 16.13 | $16.08 | 112743 |
| 2025-03-27 | 16.14 | $16.05 | 263326 |
| 2025-03-26 | 16.16 | $16.10 | 190962 |
| 2025-03-25 | 16.16 | $16.19 | 178600 |
| 2025-03-24 | 16.17 | $16.10 | 94620 |
| 2025-03-21 | 16.17 | $16.09 | 115600 |
| 2025-03-20 | 16.17 | $16.09 | 70600 |
| 2025-03-19 | 16.18 | $16.06 | 138008 |
| 2025-03-18 | 16.19 | $16.14 | 81918 |
| 2025-03-17 | 16.20 | $16.14 | 158600 |
| 2025-03-14 | 16.21 | $16.13 | 94500 |
| 2025-03-13 | 16.22 | $16.10 | 123035 |
| 2025-03-12 | 16.23 | $16.16 | 102638 |
| 2025-03-11 | 16.23 | $16.14 | 92100 |
| 2025-03-10 | 16.24 | $16.15 | 147000 |
| 2025-03-07 | 16.24 | $16.23 | 179554 |
| 2025-03-06 | 16.25 | $16.12 | 98500 |
| 2025-03-05 | 16.25 | $16.17 | 110757 |
| 2025-03-04 | 16.25 | $16.10 | 217771 |
| 2025-03-03 | 16.25 | $16.32 | 215500 |
| 2025-02-28 | 16.24 | $16.29 | 100731 |
| 2025-02-27 | 16.23 | $16.29 | 162700 |
| 2025-02-26 | 16.21 | $16.25 | 41400 |
| 2025-02-25 | 16.20 | $16.24 | 136248 |
| 2025-02-24 | 16.18 | $16.16 | 103147 |
| 2025-02-21 | 16.17 | $16.18 | 86208 |
| 2025-02-20 | 16.15 | $16.19 | 141000 |
| 2025-02-19 | 16.14 | $16.32 | 86740 |
| 2025-02-18 | 16.11 | $16.38 | 123017 |
| 2025-02-14 | 16.09 | $16.37 | 109600 |
| 2025-02-13 | 16.06 | $16.21 | 178400 |
| 2025-02-12 | 16.04 | $16.30 | 131708 |
| 2025-02-11 | 16.02 | $16.28 | 121448 |
| 2025-02-10 | 16.00 | $16.25 | 97500 |
| 2025-02-07 | 15.98 | $16.24 | 99200 |
| 2025-02-06 | 15.96 | $16.25 | 107000 |
| 2025-02-05 | 15.94 | $16.22 | 68745 |
| 2025-02-04 | 15.92 | $16.17 | 83105 |
| 2025-02-03 | 15.91 | $16.15 | 203017 |
| 2025-01-31 | 15.90 | $16.11 | 183213 |
| 2025-01-30 | 15.89 | $16.01 | 190101 |
| 2025-01-29 | 15.87 | $15.95 | 143135 |
| 2025-01-28 | 15.87 | $15.94 | 101700 |
| 2025-01-27 | 15.88 | $15.84 | 102400 |
| 2025-01-24 | 15.89 | $15.95 | 82641 |
| 2025-01-23 | 15.89 | $15.89 | 129724 |
| 2025-01-22 | 15.89 | $15.89 | 102000 |
| 2025-01-21 | 15.88 | $15.89 | 138900 |
| 2025-01-17 | 15.88 | $15.86 | 113500 |
| 2025-01-16 | 15.90 | $15.80 | 109200 |
| 2025-01-15 | 15.93 | $15.83 | 94700 |
| 2025-01-14 | 15.97 | $15.86 | 99940 |
| 2025-01-13 | 15.99 | $15.83 | 97000 |
| 2025-01-10 | 16.02 | $15.89 | 163044 |
| 2025-01-08 | 16.05 | $15.87 | 85139 |
| 2025-01-07 | 16.08 | $15.83 | 111136 |
| 2025-01-06 | 16.11 | $15.92 | 200900 |
| 2025-01-03 | 16.14 | $15.90 | 195000 |
| 2025-01-02 | 16.16 | $15.94 | 146684 |
| 2024-12-31 | 16.19 | $15.83 | 251811 |
| 2024-12-30 | 16.23 | $15.77 | 361100 |
| 2024-12-27 | 16.26 | $15.91 | 161900 |
| 2024-12-26 | 16.28 | $16.06 | 268200 |
| 2024-12-24 | 16.30 | $16.04 | 107900 |
| 2024-12-23 | 16.32 | $15.94 | 234100 |
| 2024-12-20 | 16.34 | $15.86 | 244933 |
| 2024-12-19 | 16.36 | $15.76 | 320047 |
| 2024-12-18 | 16.38 | $15.92 | 282647 |
| 2024-12-17 | 16.39 | $16.26 | 192825 |
| 2024-12-16 | 16.38 | $16.47 | 156045 |
| 2024-12-13 | 16.36 | $16.46 | 135000 |
| 2024-12-12 | 16.34 | $16.36 | 277112 |
| 2024-12-11 | 16.33 | $16.46 | 191330 |
| 2024-12-10 | 16.32 | $16.46 | 128500 |
| 2024-12-09 | 16.32 | $16.45 | 128400 |
| 2024-12-06 | 16.32 | $16.50 | 196442 |
| 2024-12-05 | 16.31 | $16.42 | 192247 |
| 2024-12-04 | 16.29 | $16.38 | 235400 |
| 2024-12-03 | 16.28 | $16.50 | 268500 |
| 2024-12-02 | 16.26 | $16.53 | 142447 |
| 2024-11-29 | 16.24 | $16.43 | 121500 |
| 2024-11-27 | 16.21 | $16.42 | 86318 |
| 2024-11-26 | 16.17 | $16.30 | 102600 |
| 2024-11-25 | 16.14 | $16.43 | 95035 |
| 2024-11-22 | 16.11 | $16.34 | 118633 |
| 2024-11-21 | 16.08 | $16.27 | 188700 |
| 2024-11-20 | 16.06 | $16.18 | 164403 |
| 2024-11-19 | 16.04 | $16.15 | 148253 |
| 2024-11-18 | 16.04 | $16.13 | 175305 |
| 2024-11-15 | 16.03 | $16.00 | 207200 |
| 2024-11-14 | 16.04 | $16.10 | 113400 |
| 2024-11-13 | 16.05 | $16.09 | 192725 |
| 2024-11-12 | 16.07 | $16.32 | 189400 |
| 2024-11-11 | 16.08 | $16.50 | 175200 |
| 2024-11-08 | 16.08 | $16.40 | 243248 |
| 2024-11-07 | 16.09 | $16.25 | 233100 |
| 2024-11-06 | 16.10 | $16.14 | 779333 |
| 2024-11-05 | 16.12 | $16.15 | 163800 |
| 2024-11-04 | 16.14 | $16.00 | 287101 |
| 2024-11-01 | 16.16 | $16.15 | 468421 |
| 2024-10-31 | 16.18 | $15.78 | 189809 |
| 2024-10-30 | 16.21 | $15.78 | 137117 |
| 2024-10-29 | 16.25 | $15.64 | 208600 |
| 2024-10-28 | 16.29 | $15.76 | 199827 |
| 2024-10-25 | 16.33 | $15.84 | 191529 |
| 2024-10-24 | 16.37 | $15.88 | 95513 |
| 2024-10-23 | 16.40 | $15.83 | 161939 |
| 2024-10-22 | 16.43 | $16.00 | 125500 |
| 2024-10-21 | 16.46 | $15.99 | 462500 |
| 2024-10-18 | 16.49 | $16.23 | 172324 |
| 2024-10-17 | 16.51 | $16.30 | 95434 |
| 2024-10-16 | 16.52 | $16.43 | 97909 |
| 2024-10-15 | 16.53 | $16.54 | 99100 |
| 2024-10-14 | 16.54 | $16.49 | 114912 |
| 2024-10-11 | 16.55 | $16.56 | 71400 |
| 2024-10-10 | 16.55 | $16.51 | 75801 |
| 2024-10-09 | 16.55 | $16.54 | 93400 |
| 2024-10-08 | 16.55 | $16.51 | 79046 |
| 2024-10-07 | 16.54 | $16.50 | 118211 |
| 2024-10-04 | 16.55 | $16.51 | 123000 |
| 2024-10-03 | 16.55 | $16.44 | 178600 |
| 2024-10-02 | 16.55 | $16.46 | 92200 |
| 2024-10-01 | 16.55 | $16.50 | 154547 |
| 2024-09-30 | 16.54 | $16.59 | 125500 |
| 2024-09-27 | 16.53 | $16.60 | 106440 |
| 2024-09-26 | 16.51 | $16.49 | 77900 |
| 2024-09-25 | 16.50 | $16.49 | 61200 |
| 2024-09-24 | 16.49 | $16.50 | 174745 |
| 2024-09-23 | 16.48 | $16.59 | 186100 |
| 2024-09-20 | 16.46 | $16.60 | 98400 |
| 2024-09-19 | 16.45 | $16.50 | 175724 |
| 2024-09-18 | 16.44 | $16.63 | 171204 |
| 2024-09-17 | 16.43 | $16.79 | 252448 |
| 2024-09-16 | 16.40 | $16.62 | 128700 |
| 2024-09-13 | 16.38 | $16.54 | 188438 |
| 2024-09-12 | 16.37 | $16.59 | 139500 |
| 2024-09-11 | 16.35 | $16.60 | 135700 |
| 2024-09-10 | 16.33 | $16.35 | 198700 |
| 2024-09-09 | 16.32 | $16.61 | 110500 |
| 2024-09-06 | 16.30 | $16.51 | 183700 |
| 2024-09-05 | 16.29 | $16.49 | 106700 |
| 2024-09-04 | 16.27 | $16.36 | 101743 |
| 2024-09-03 | 16.25 | $16.35 | 75280 |
| 2024-08-30 | 16.22 | $16.33 | 121579 |
| 2024-08-29 | 16.21 | $16.28 | 152742 |
| 2024-08-28 | 16.19 | $16.21 | 75500 |
| 2024-08-27 | 16.18 | $16.25 | 160033 |
| 2024-08-26 | 16.16 | $16.35 | 101100 |
| 2024-08-23 | 16.13 | $16.31 | 127623 |
| 2024-08-22 | 16.11 | $16.32 | 86517 |
| 2024-08-21 | 16.09 | $16.40 | 76517 |
| 2024-08-20 | 16.05 | $16.24 | 122544 |
| 2024-08-19 | 16.03 | $16.25 | 116200 |
| 2024-08-16 | 16.00 | $16.27 | 61200 |
| 2024-08-15 | 15.98 | $16.26 | 96200 |
| 2024-08-14 | 15.95 | $16.22 | 126133 |
| 2024-08-13 | 15.93 | $16.20 | 131500 |
| 2024-08-12 | 15.92 | $16.28 | 108545 |
| 2024-08-09 | 15.91 | $16.20 | 138307 |
| 2024-08-08 | 15.91 | $16.15 | 113221 |
| 2024-08-07 | 15.91 | $16.14 | 207200 |
| 2024-08-06 | 15.91 | $15.95 | 154334 |
| 2024-08-05 | 15.93 | $15.75 | 442046 |
| 2024-08-02 | 15.94 | $16.19 | 439800 |
| 2024-08-01 | 15.94 | $15.91 | 202724 |
| 2024-07-31 | 15.94 | $15.93 | 227200 |
| 2024-07-30 | 15.94 | $15.92 | 80300 |
| 2024-07-29 | 15.94 | $15.78 | 125605 |
| 2024-07-26 | 15.94 | $15.88 | 79600 |
| 2024-07-25 | 15.94 | $15.80 | 100725 |
| 2024-07-24 | 15.94 | $15.74 | 99426 |
| 2024-07-23 | 15.93 | $15.78 | 69928 |
| 2024-07-22 | 15.93 | $15.67 | 153500 |
| 2024-07-19 | 15.93 | $15.78 | 67780 |
| 2024-07-18 | 15.92 | $15.76 | 79446 |
| 2024-07-17 | 15.91 | $15.81 | 210910 |
| 2024-07-16 | 15.90 | $16.07 | 129900 |
| 2024-07-15 | 15.88 | $15.97 | 174023 |
| 2024-07-12 | 15.86 | $16.22 | 69300 |
| 2024-07-11 | 15.83 | $16.15 | 149900 |
| 2024-07-10 | 15.81 | $16.18 | 154000 |
| 2024-07-09 | 15.79 | $16.24 | 108900 |
| 2024-07-08 | 15.76 | $16.11 | 73476 |
| 2024-07-05 | 15.74 | $16.07 | 117200 |
| 2024-07-03 | 15.72 | $16.00 | 107400 |
| 2024-07-02 | 15.71 | $15.90 | 75900 |
| 2024-07-01 | 15.69 | $15.98 | 178831 |
| 2024-06-28 | 15.67 | $15.78 | 146915 |
| 2024-06-27 | 15.66 | $15.80 | 110300 |
| 2024-06-26 | 15.64 | $15.74 | 121000 |
| 2024-06-25 | 15.63 | $15.68 | 75300 |
| 2024-06-24 | 15.62 | $15.62 | 64812 |
| 2024-06-21 | 15.62 | $15.67 | 95012 |
| 2024-06-20 | 15.62 | $15.61 | 67539 |
| 2024-06-18 | 15.63 | $15.56 | 103800 |
| 2024-06-17 | 15.64 | $15.57 | 56029 |
| 2024-06-14 | 15.65 | $15.69 | 65500 |
| 2024-06-13 | 15.65 | $15.64 | 104506 |
| 2024-06-12 | 15.67 | $15.65 | 131900 |
| 2024-06-11 | 15.68 | $15.74 | 74406 |
| 2024-06-10 | 15.69 | $15.66 | 210400 |
| 2024-06-07 | 15.70 | $15.67 | 171634 |
| 2024-06-06 | 15.71 | $15.76 | 85400 |
| 2024-06-05 | 15.72 | $15.75 | 69047 |
| 2024-06-04 | 15.73 | $15.63 | 98200 |
| 2024-06-03 | 15.74 | $15.61 | 141225 |
| 2024-05-31 | 15.75 | $15.61 | 163900 |
| 2024-05-30 | 15.74 | $15.56 | 97833 |
| 2024-05-29 | 15.72 | $15.33 | 185800 |
| 2024-05-28 | 15.71 | $15.50 | 118620 |
| 2024-05-24 | 15.70 | $15.61 | 72033 |
| 2024-05-23 | 15.68 | $15.58 | 174141 |
| 2024-05-22 | 15.65 | $15.75 | 76200 |
| 2024-05-21 | 15.62 | $15.82 | 122436 |
| 2024-05-20 | 15.59 | $15.69 | 130100 |
| 2024-05-17 | 15.56 | $15.70 | 119700 |
| 2024-05-16 | 15.53 | $15.77 | 98744 |
| 2024-05-15 | 15.50 | $15.93 | 115100 |
| 2024-05-14 | 15.45 | $15.94 | 112025 |
| 2024-05-13 | 15.41 | $15.93 | 75500 |
| 2024-05-10 | 15.37 | $15.86 | 128713 |
| 2024-05-09 | 15.34 | $15.93 | 138506 |
| 2024-05-08 | 15.32 | $15.97 | 197900 |
| 2024-05-07 | 15.30 | $15.89 | 150891 |
| 2024-05-06 | 15.28 | $15.83 | 176414 |
| 2024-05-03 | 15.28 | $15.74 | 287800 |
| 2024-05-02 | 15.29 | $15.42 | 110809 |
| 2024-05-01 | 15.31 | $15.27 | 123024 |
| 2024-04-30 | 15.34 | $15.12 | 112100 |
| 2024-04-29 | 15.38 | $15.15 | 172347 |
| 2024-04-26 | 15.41 | $15.26 | 86507 |
| 2024-04-25 | 15.45 | $15.07 | 106120 |
| 2024-04-24 | 15.49 | $15.11 | 170546 |
| 2024-04-23 | 15.53 | $15.21 | 77700 |
| 2024-04-22 | 15.55 | $15.16 | 102100 |
| 2024-04-19 | 15.58 | $15.11 | 69100 |
| 2024-04-18 | 15.62 | $15.04 | 123400 |
| 2024-04-17 | 15.64 | $15.07 | 128945 |
| 2024-04-16 | 15.67 | $15.04 | 184031 |
| 2024-04-15 | 15.69 | $15.07 | 208847 |
| 2024-04-12 | 15.72 | $15.33 | 136301 |
| 2024-04-11 | 15.73 | $15.51 | 147314 |
| 2024-04-10 | 15.74 | $15.60 | 209700 |
| 2024-04-09 | 15.75 | $15.53 | 230337 |
| 2024-04-08 | 15.77 | $15.72 | 234323 |
| 2024-04-05 | 15.78 | $15.94 | 90611 |
| 2024-04-04 | 15.77 | $15.86 | 110914 |
| 2024-04-03 | 15.77 | $15.88 | 95617 |
| 2024-04-02 | 15.77 | $15.85 | 119713 |
| 2024-04-01 | 15.77 | $15.88 | 146600 |
| 2024-03-28 | 15.77 | $15.94 | 114500 |
| 2024-03-27 | 15.76 | $15.93 | 92700 |
| 2024-03-26 | 15.75 | $15.90 | 152600 |
| 2024-03-25 | 15.73 | $15.68 | 80900 |
| 2024-03-22 | 15.73 | $15.77 | 96100 |
| 2024-03-21 | 15.72 | $15.81 | 181142 |
| 2024-03-20 | 15.71 | $15.57 | 102500 |
| 2024-03-19 | 15.70 | $15.53 | 164600 |
| 2024-03-18 | 15.70 | $15.54 | 97800 |
| 2024-03-15 | 15.70 | $15.59 | 58500 |
| 2024-03-14 | 15.70 | $15.60 | 104045 |
| 2024-03-13 | 15.69 | $15.70 | 90200 |
| 2024-03-12 | 15.68 | $15.86 | 184508 |
| 2024-03-11 | 15.67 | $15.94 | 164311 |
| 2024-03-08 | 15.65 | $15.79 | 93003 |
| 2024-03-07 | 15.64 | $15.80 | 154200 |
| 2024-03-06 | 15.63 | $15.83 | 106218 |
| 2024-03-05 | 15.61 | $15.84 | 98226 |
| 2024-03-04 | 15.59 | $15.89 | 139712 |
| 2024-03-01 | 15.57 | $15.87 | 241344 |
| 2024-02-29 | 15.54 | $15.83 | 196800 |
| 2024-02-28 | 15.49 | $15.65 | 89609 |
| 2024-02-27 | 15.46 | $15.57 | 227000 |
| 2024-02-26 | 15.42 | $15.58 | 144000 |
| 2024-02-23 | 15.38 | $15.59 | 79017 |
| 2024-02-22 | 15.34 | $15.58 | 136341 |
| 2024-02-21 | 15.29 | $15.50 | 98900 |
| 2024-02-20 | 15.26 | $15.42 | 168907 |
| 2024-02-16 | 15.23 | $15.55 | 89312 |
| 2024-02-15 | 15.19 | $15.64 | 199918 |
| 2024-02-14 | 15.14 | $15.43 | 137600 |
| 2024-02-13 | 15.11 | $15.47 | 205816 |
| 2024-02-12 | 15.08 | $15.53 | 144835 |
| 2024-02-09 | 15.05 | $15.55 | 214330 |
| 2024-02-08 | 15.03 | $15.63 | 190603 |
| 2024-02-07 | 15.00 | $15.65 | 379200 |
| 2024-02-06 | 14.98 | $15.47 | 271446 |
| 2024-02-05 | 14.97 | $15.40 | 345727 |
| 2024-02-02 | 14.95 | $15.40 | 639970 |
| 2024-02-01 | 14.93 | $15.28 | 384300 |
| 2024-01-31 | 14.92 | $14.99 | 365000 |
| 2024-01-30 | 14.91 | $14.89 | 179524 |
| 2024-01-29 | 14.91 | $14.82 | 184733 |
| 2024-01-26 | 14.91 | $14.78 | 138917 |
| 2024-01-25 | 14.91 | $14.74 | 231442 |
| 2024-01-24 | 14.91 | $14.70 | 503500 |
| 2024-01-23 | 14.91 | $14.84 | 171800 |
| 2024-01-22 | 14.89 | $14.82 | 147319 |
| 2024-01-19 | 14.88 | $14.73 | 872710 |
| 2024-01-18 | 14.88 | $14.70 | 227900 |
| 2024-01-17 | 14.89 | $14.80 | 298305 |
| 2024-01-16 | 14.90 | $14.87 | 396410 |
| 2024-01-12 | 14.90 | $14.99 | 232700 |
| 2024-01-11 | 14.88 | $15.05 | 254800 |
| 2024-01-10 | 14.86 | $15.17 | 140639 |
| 2024-01-09 | 14.83 | $15.20 | 119202 |
| 2024-01-08 | 14.80 | $15.20 | 259900 |
| 2024-01-05 | 14.77 | $15.00 | 215721 |
| 2024-01-04 | 14.75 | $15.01 | 198411 |
| 2024-01-03 | 14.73 | $15.02 | 164901 |
| 2024-01-02 | 14.70 | $14.92 | 285700 |
| 2023-12-29 | 14.68 | $14.87 | 214900 |
| 2023-12-28 | 14.66 | $14.76 | 287700 |
| 2023-12-27 | 14.65 | $14.80 | 429800 |
| 2023-12-26 | 14.63 | $14.69 | 228234 |
| 2023-12-22 | 14.62 | $14.67 | 193813 |
| 2023-12-21 | 14.61 | $14.61 | 194511 |
| 2023-12-20 | 14.59 | $14.57 | 248000 |
| 2023-12-19 | 14.59 | $14.74 | 232527 |
| 2023-12-18 | 14.57 | $14.87 | 272500 |
| 2023-12-15 | 14.55 | $15.05 | 227900 |
| 2023-12-14 | 14.52 | $14.76 | 339400 |
| 2023-12-13 | 14.51 | $14.70 | 312800 |
| 2023-12-12 | 14.51 | $14.54 | 232740 |
| 2023-12-11 | 14.49 | $14.57 | 213800 |
| 2023-12-08 | 14.47 | $14.57 | 191700 |
| 2023-12-07 | 14.45 | $14.60 | 506369 |
| 2023-12-06 | 14.44 | $14.60 | 364900 |
| 2023-12-05 | 14.43 | $14.59 | 249200 |
| 2023-12-04 | 14.41 | $14.51 | 291900 |
| 2023-12-01 | 14.41 | $14.56 | 207000 |
| 2023-11-30 | 14.41 | $14.47 | 191400 |
| 2023-11-29 | 14.41 | $14.50 | 162012 |
| 2023-11-28 | 14.39 | $14.48 | 136500 |
| 2023-11-27 | 14.37 | $14.36 | 94847 |
| 2023-11-24 | 14.34 | $14.45 | 34900 |
| 2023-11-22 | 14.30 | $14.39 | 177600 |
| 2023-11-21 | 14.27 | $14.40 | 111800 |
| 2023-11-20 | 14.25 | $14.46 | 141217 |
| 2023-11-17 | 14.22 | $14.40 | 181000 |
| 2023-11-16 | 14.18 | $14.48 | 137400 |
| 2023-11-15 | 14.14 | $14.50 | 125500 |
| 2023-11-14 | 14.11 | $14.69 | 204300 |
| 2023-11-13 | 14.08 | $14.24 | 111842 |
| 2023-11-10 | 14.06 | $14.17 | 173616 |
| 2023-11-09 | 14.06 | $14.21 | 77330 |
| 2023-11-08 | 14.06 | $14.34 | 100800 |
| 2023-11-07 | 14.05 | $14.36 | 173610 |
| 2023-11-06 | 14.06 | $14.18 | 329455 |
| 2023-11-03 | 14.08 | $14.55 | 349961 |
| 2023-11-02 | 14.08 | $14.60 | 251400 |
| 2023-11-01 | 14.07 | $14.41 | 256890 |
| 2023-10-31 | 14.08 | $14.20 | 258519 |
| 2023-10-30 | 14.09 | $14.02 | 119933 |
| 2023-10-27 | 14.13 | $13.82 | 206922 |
| 2023-10-26 | 14.17 | $13.65 | 203300 |
| 2023-10-25 | 14.22 | $13.74 | 234700 |
| 2023-10-24 | 14.27 | $13.89 | 310445 |
| 2023-10-23 | 14.30 | $13.87 | 213700 |
| 2023-10-20 | 14.34 | $13.68 | 196720 |
| 2023-10-19 | 14.40 | $13.71 | 221310 |
| 2023-10-18 | 14.45 | $13.89 | 102900 |
| 2023-10-17 | 14.49 | $13.97 | 261700 |
| 2023-10-16 | 14.52 | $13.94 | 129500 |
| 2023-10-13 | 14.56 | $14.07 | 187429 |
| 2023-10-12 | 14.60 | $14.23 | 114600 |
| 2023-10-11 | 14.61 | $14.30 | 177643 |
| 2023-10-10 | 14.62 | $14.49 | 225900 |
| 2023-10-09 | 14.63 | $14.58 | 147600 |
| 2023-10-06 | 14.64 | $14.49 | 176233 |
| 2023-10-05 | 14.65 | $14.48 | 179800 |
| 2023-10-04 | 14.66 | $14.60 | 327900 |
| 2023-10-03 | 14.65 | $14.47 | 196500 |
| 2023-10-02 | 14.66 | $14.66 | 187617 |
| 2023-09-29 | 14.65 | $14.73 | 259310 |
| 2023-09-28 | 14.64 | $14.65 | 248300 |
| 2023-09-27 | 14.64 | $14.65 | 517833 |
| 2023-09-26 | 14.63 | $14.56 | 171943 |
| 2023-09-25 | 14.62 | $14.66 | 183000 |
| 2023-09-22 | 14.61 | $14.82 | 72300 |
| 2023-09-21 | 14.58 | $14.69 | 90800 |
| 2023-09-20 | 14.57 | $14.74 | 81300 |
| 2023-09-19 | 14.54 | $14.67 | 68610 |
| 2023-09-18 | 14.52 | $14.73 | 89200 |
| 2023-09-15 | 14.50 | $14.70 | 116245 |
| 2023-09-14 | 14.49 | $14.59 | 106114 |
| 2023-09-13 | 14.50 | $14.46 | 164000 |
| 2023-09-12 | 14.52 | $14.75 | 109225 |
| 2023-09-11 | 14.55 | $14.72 | 103200 |
| 2023-09-08 | 14.57 | $14.62 | 91400 |
| 2023-09-07 | 14.59 | $14.64 | 78038 |
| 2023-09-06 | 14.61 | $14.50 | 98117 |
| 2023-09-05 | 14.63 | $14.62 | 132501 |
| 2023-09-01 | 14.63 | $14.56 | 179034 |
| 2023-08-31 | 14.63 | $14.50 | 261526 |
| 2023-08-30 | 14.62 | $14.63 | 96613 |
| 2023-08-29 | 14.62 | $14.47 | 188644 |
| 2023-08-28 | 14.63 | $14.41 | 117429 |
| 2023-08-25 | 14.63 | $14.36 | 75230 |
| 2023-08-24 | 14.62 | $14.33 | 67800 |
| 2023-08-23 | 14.62 | $14.37 | 139623 |
| 2023-08-22 | 14.61 | $14.25 | 126331 |
| 2023-08-21 | 14.61 | $14.28 | 141529 |
| 2023-08-18 | 14.61 | $14.32 | 154644 |
| 2023-08-17 | 14.60 | $14.33 | 381506 |
| 2023-08-16 | 14.59 | $14.83 | 241619 |
| 2023-08-15 | 14.56 | $15.00 | 256800 |
| 2023-08-14 | 14.52 | $15.18 | 334140 |
| 2023-08-11 | 14.48 | $15.18 | 389200 |
| 2023-08-10 | 14.44 | $15.13 | 372100 |
| 2023-08-09 | 14.41 | $15.02 | 639230 |
| 2023-08-08 | 14.38 | $14.74 | 195300 |
| 2023-08-07 | 14.38 | $14.66 | 160141 |
| 2023-08-04 | 14.37 | $14.57 | 255800 |
| 2023-08-03 | 14.36 | $14.38 | 131443 |
| 2023-08-02 | 14.36 | $14.61 | 146551 |
| 2023-08-01 | 14.36 | $14.55 | 188512 |
| 2023-07-31 | 14.36 | $14.42 | 191346 |
| 2023-07-28 | 14.37 | $14.33 | 104033 |
| 2023-07-27 | 14.38 | $14.23 | 169900 |
| 2023-07-26 | 14.39 | $14.28 | 101400 |
| 2023-07-25 | 14.40 | $14.23 | 126845 |
| 2023-07-24 | 14.41 | $14.25 | 172616 |
| 2023-07-21 | 14.42 | $14.02 | 658700 |
| 2023-07-20 | 14.44 | $14.12 | 167000 |
| 2023-07-19 | 14.45 | $14.25 | 173129 |
| 2023-07-18 | 14.46 | $14.29 | 200537 |
| 2023-07-17 | 14.46 | $14.30 | 235100 |
| 2023-07-14 | 14.46 | $14.41 | 89400 |
| 2023-07-13 | 14.46 | $14.46 | 181327 |
| 2023-07-12 | 14.45 | $14.58 | 248226 |
| 2023-07-11 | 14.44 | $14.65 | 174640 |
| 2023-07-10 | 14.42 | $14.49 | 97621 |
| 2023-07-07 | 14.42 | $14.39 | 138300 |
| 2023-07-06 | 14.41 | $14.40 | 128708 |
| 2023-07-05 | 14.41 | $14.58 | 99800 |
| 2023-07-03 | 14.39 | $14.61 | 127500 |
| 2023-06-30 | 14.37 | $14.53 | 137500 |
| 2023-06-29 | 14.34 | $14.43 | 78123 |
| 2023-06-28 | 14.31 | $14.50 | 191231 |
| 2023-06-27 | 14.27 | $14.46 | 80324 |
| 2023-06-26 | 14.22 | $14.43 | 157119 |
| 2023-06-23 | 14.18 | $14.40 | 196600 |
| 2023-06-22 | 14.13 | $14.49 | 175436 |
| 2023-06-21 | 14.08 | $14.43 | 149500 |
| 2023-06-20 | 14.07 | $14.43 | 213847 |
| 2023-06-16 | 14.05 | $14.32 | 187600 |
| 2023-06-15 | 14.04 | $14.25 | 202306 |
| 2023-06-14 | 14.03 | $14.27 | 146500 |
| 2023-06-13 | 14.02 | $14.34 | 206847 |
| 2023-06-12 | 14.01 | $14.36 | 174800 |
| 2023-06-09 | 13.99 | $14.37 | 123731 |
| 2023-06-08 | 13.97 | $14.36 | 213300 |
| 2023-06-07 | 13.96 | $14.30 | 165600 |
| 2023-06-06 | 13.95 | $14.31 | 167300 |
| 2023-06-05 | 13.94 | $14.16 | 126076 |
| 2023-06-02 | 13.94 | $14.18 | 167614 |
| 2023-06-01 | 13.92 | $14.00 | 122600 |
| 2023-05-31 | 13.91 | $13.88 | 119400 |
| 2023-05-30 | 13.91 | $13.66 | 101100 |
| 2023-05-26 | 13.92 | $13.55 | 135154 |
| 2023-05-25 | 13.94 | $13.44 | 143619 |
| 2023-05-24 | 13.96 | $13.50 | 157208 |
| 2023-05-23 | 13.98 | $13.58 | 310249 |
| 2023-05-22 | 13.98 | $14.06 | 100709 |
| 2023-05-19 | 13.97 | $14.10 | 91388 |
| 2023-05-18 | 13.96 | $14.15 | 136100 |
| 2023-05-17 | 13.94 | $14.05 | 124641 |
| 2023-05-16 | 13.93 | $14.05 | 130808 |
| 2023-05-15 | 13.92 | $14.05 | 57300 |
| 2023-05-12 | 13.91 | $14.00 | 72328 |
| 2023-05-11 | 13.91 | $14.04 | 87322 |
| 2023-05-10 | 13.91 | $14.06 | 97400 |
| 2023-05-09 | 13.90 | $14.14 | 91900 |
| 2023-05-08 | 13.90 | $14.14 | 153404 |
| 2023-05-05 | 13.89 | $14.20 | 270100 |
| 2023-05-04 | 13.87 | $13.80 | 133349 |
| 2023-05-03 | 13.89 | $13.73 | 150700 |
| 2023-05-02 | 13.91 | $13.85 | 75700 |
| 2023-05-01 | 13.92 | $14.00 | 115444 |
| 2023-04-28 | 13.92 | $13.87 | 92613 |
| 2023-04-27 | 13.92 | $13.85 | 57300 |
| 2023-04-26 | 13.91 | $13.80 | 106800 |
| 2023-04-25 | 13.89 | $13.72 | 115033 |
| 2023-04-24 | 13.87 | $13.86 | 71809 |
| 2023-04-21 | 13.84 | $13.80 | 99202 |
| 2023-04-20 | 13.82 | $13.78 | 37102 |
| 2023-04-19 | 13.80 | $13.79 | 97400 |
| 2023-04-18 | 13.78 | $13.82 | 126333 |
| 2023-04-17 | 13.76 | $13.89 | 59900 |
| 2023-04-14 | 13.74 | $13.98 | 89600 |
| 2023-04-13 | 13.73 | $14.06 | 105200 |
| 2023-04-12 | 13.71 | $13.99 | 81800 |
| 2023-04-11 | 13.70 | $14.03 | 86700 |
| 2023-04-10 | 13.68 | $13.99 | 80800 |
| 2023-04-06 | 13.68 | $13.84 | 213633 |
| 2023-04-05 | 13.70 | $14.07 | 142400 |
| 2023-04-04 | 13.71 | $14.20 | 147045 |
| 2023-04-03 | 13.72 | $14.14 | 206231 |
| 2023-03-31 | 13.73 | $13.99 | 159900 |
| 2023-03-30 | 13.75 | $13.78 | 125600 |
| 2023-03-29 | 13.77 | $13.66 | 161000 |
| 2023-03-28 | 13.78 | $13.41 | 90000 |
| 2023-03-27 | 13.82 | $13.33 | 165011 |
| 2023-03-24 | 13.85 | $13.22 | 131932 |
| 2023-03-23 | 13.89 | $13.38 | 152849 |
| 2023-03-22 | 13.92 | $13.41 | 101801 |
| 2023-03-21 | 13.95 | $13.41 | 129836 |
| 2023-03-20 | 13.97 | $13.43 | 179300 |
| 2023-03-17 | 14.01 | $13.53 | 144547 |
| 2023-03-16 | 14.05 | $13.69 | 197008 |
| 2023-03-15 | 14.07 | $13.79 | 237959 |
| 2023-03-14 | 14.10 | $13.71 | 202513 |
| 2023-03-13 | 14.14 | $13.69 | 284200 |
| 2023-03-10 | 14.17 | $14.01 | 302900 |
| 2023-03-09 | 14.19 | $14.11 | 462013 |
| 2023-03-08 | 14.20 | $14.40 | 533701 |
| 2023-03-07 | 14.21 | $14.27 | 156700 |
| 2023-03-06 | 14.22 | $14.38 | 152422 |
| 2023-03-03 | 14.23 | $14.46 | 409519 |
| 2023-03-02 | 14.25 | $14.02 | 199320 |
| 2023-03-01 | 14.28 | $14.03 | 111800 |
| 2023-02-28 | 14.31 | $14.09 | 117729 |
| 2023-02-27 | 14.33 | $13.98 | 67828 |
| 2023-02-24 | 14.37 | $13.94 | 116500 |
| 2023-02-23 | 14.41 | $14.12 | 48343 |
| 2023-02-22 | 14.42 | $13.95 | 123613 |
| 2023-02-21 | 14.44 | $13.86 | 141400 |
| 2023-02-17 | 14.48 | $14.17 | 147415 |
| 2023-02-16 | 14.50 | $14.25 | 64006 |
| 2023-02-15 | 14.52 | $14.24 | 101725 |
| 2023-02-14 | 14.53 | $14.36 | 104100 |
| 2023-02-13 | 14.54 | $14.38 | 149800 |
| 2023-02-10 | 14.55 | $14.37 | 77500 |
| 2023-02-09 | 14.55 | $14.37 | 89034 |
| 2023-02-08 | 14.55 | $14.44 | 169000 |
| 2023-02-07 | 14.53 | $14.47 | 149300 |
| 2023-02-06 | 14.51 | $14.42 | 173439 |
| 2023-02-03 | 14.48 | $14.58 | 227841 |
| 2023-02-02 | 14.43 | $14.86 | 123500 |
| 2023-02-01 | 14.37 | $14.72 | 149229 |
| 2023-01-31 | 14.30 | $14.65 | 97900 |
| 2023-01-30 | 14.23 | $14.55 | 155000 |
| 2023-01-27 | 14.16 | $14.77 | 280306 |
| 2023-01-26 | 14.09 | $14.57 | 111200 |
| 2023-01-25 | 14.03 | $14.33 | 146105 |
| 2023-01-24 | 13.99 | $14.48 | 134900 |
| 2023-01-23 | 13.95 | $14.59 | 109526 |
| 2023-01-20 | 13.90 | $14.59 | 166800 |
| 2023-01-19 | 13.84 | $14.57 | 123720 |
| 2023-01-18 | 13.78 | $14.50 | 154000 |
| 2023-01-17 | 13.72 | $14.63 | 264032 |
| 2023-01-13 | 13.66 | $14.47 | 146200 |
| 2023-01-12 | 13.62 | $14.52 | 253600 |
| 2023-01-11 | 13.59 | $14.27 | 158739 |
| 2023-01-10 | 13.57 | $14.07 | 135500 |
| 2023-01-09 | 13.54 | $13.98 | 169100 |
| 2023-01-06 | 13.52 | $13.86 | 215131 |
| 2023-01-05 | 13.52 | $13.62 | 226600 |
| 2023-01-04 | 13.53 | $13.69 | 192523 |
| 2023-01-03 | 13.54 | $13.34 | 162510 |
| 2022-12-30 | 13.59 | $13.12 | 696200 |
| 2022-12-29 | 13.64 | $13.29 | 347604 |
| 2022-12-28 | 13.68 | $13.27 | 288211 |
| 2022-12-27 | 13.71 | $13.33 | 300447 |
| 2022-12-23 | 13.74 | $13.67 | 229700 |
| 2022-12-22 | 13.73 | $13.56 | 140600 |
| 2022-12-21 | 13.73 | $13.66 | 303600 |
| 2022-12-20 | 13.72 | $13.44 | 421800 |
| 2022-12-19 | 13.72 | $13.33 | 264811 |
| 2022-12-16 | 13.71 | $13.35 | 222300 |
| 2022-12-15 | 13.70 | $13.30 | 741000 |
| 2022-12-14 | 13.70 | $13.66 | 298001 |
| 2022-12-13 | 13.70 | $13.97 | 353100 |
| 2022-12-12 | 13.68 | $13.91 | 304900 |
| 2022-12-09 | 13.66 | $13.46 | 362200 |
| 2022-12-08 | 13.66 | $13.63 | 427713 |
| 2022-12-07 | 13.65 | $13.89 | 266000 |
| 2022-12-06 | 13.63 | $13.72 | 200419 |
| 2022-12-05 | 13.61 | $13.93 | 189626 |
| 2022-12-02 | 13.58 | $14.24 | 155800 |
| 2022-12-01 | 13.54 | $14.20 | 168530 |
| 2022-11-30 | 13.48 | $14.06 | 353300 |
| 2022-11-29 | 13.44 | $13.98 | 312600 |
| 2022-11-28 | 13.40 | $13.78 | 242200 |
| 2022-11-25 | 13.36 | $13.48 | 88449 |
| 2022-11-23 | 13.34 | $13.60 | 128200 |
| 2022-11-22 | 13.31 | $13.55 | 200946 |
| 2022-11-21 | 13.29 | $13.27 | 204943 |
| 2022-11-18 | 13.28 | $13.22 | 222518 |
| 2022-11-17 | 13.26 | $13.18 | 199300 |
| 2022-11-16 | 13.26 | $13.35 | 309000 |
| 2022-11-15 | 13.24 | $13.59 | 356614 |
| 2022-11-14 | 13.22 | $13.59 | 265508 |
| 2022-11-11 | 13.20 | $13.45 | 225300 |
| 2022-11-10 | 13.18 | $13.54 | 372000 |
| 2022-11-09 | 13.18 | $13.35 | 105211 |
| 2022-11-08 | 13.17 | $13.52 | 156822 |
| 2022-11-07 | 13.18 | $13.38 | 207035 |
| 2022-11-04 | 13.21 | $13.35 | 175500 |
| 2022-11-03 | 13.23 | $13.26 | 241900 |
| 2022-11-02 | 13.26 | $13.09 | 252500 |
| 2022-11-01 | 13.31 | $13.29 | 169300 |
| 2022-10-31 | 13.35 | $13.13 | 220900 |
| 2022-10-28 | 13.39 | $13.08 | 230828 |
| 2022-10-27 | 13.41 | $12.96 | 266900 |
| 2022-10-26 | 13.45 | $12.98 | 337000 |
| 2022-10-25 | 13.49 | $13.23 | 339712 |
| 2022-10-24 | 13.51 | $12.96 | 246000 |
| 2022-10-21 | 13.55 | $13.01 | 299100 |
| 2022-10-20 | 13.59 | $13.05 | 346600 |
| 2022-10-19 | 13.65 | $12.98 | 195900 |
| 2022-10-18 | 13.70 | $13.14 | 223413 |
| 2022-10-17 | 13.74 | $13.15 | 128000 |
| 2022-10-14 | 13.79 | $13.17 | 113919 |
| 2022-10-13 | 13.85 | $13.42 | 157600 |
| 2022-10-12 | 13.89 | $13.30 | 187011 |
| 2022-10-11 | 13.94 | $13.75 | 217807 |
| 2022-10-10 | 13.98 | $13.81 | 158227 |
| 2022-10-07 | 14.02 | $13.92 | 435200 |
| 2022-10-06 | 14.05 | $13.87 | 199100 |
| 2022-10-05 | 14.09 | $13.98 | 150544 |
| 2022-10-04 | 14.14 | $14.08 | 239100 |
| 2022-10-03 | 14.16 | $13.96 | 204300 |
| 2022-09-30 | 14.21 | $13.49 | 282516 |
| 2022-09-29 | 14.27 | $13.69 | 197600 |
| 2022-09-28 | 14.32 | $13.88 | 187000 |
| 2022-09-27 | 14.37 | $13.64 | 301423 |
| 2022-09-26 | 14.43 | $13.65 | 231700 |
| 2022-09-23 | 14.49 | $13.91 | 336600 |
| 2022-09-22 | 14.54 | $14.11 | 240600 |
| 2022-09-21 | 14.59 | $14.01 | 124404 |
| 2022-09-20 | 14.63 | $13.97 | 84224 |
| 2022-09-19 | 14.67 | $14.25 | 154400 |
| 2022-09-16 | 14.71 | $14.35 | 175000 |
| 2022-09-15 | 14.75 | $14.14 | 100600 |
| 2022-09-14 | 14.80 | $14.41 | 44100 |
| 2022-09-13 | 14.85 | $14.45 | 94845 |
| 2022-09-12 | 14.89 | $14.54 | 137500 |
| 2022-09-09 | 14.93 | $14.68 | 52150 |
| 2022-09-08 | 14.96 | $14.70 | 61900 |
| 2022-09-07 | 15.00 | $14.79 | 54826 |
| 2022-09-06 | 15.03 | $14.65 | 79100 |
| 2022-09-02 | 15.07 | $14.82 | 101400 |
| 2022-09-01 | 15.10 | $14.66 | 84702 |
| 2022-08-31 | 15.13 | $14.79 | 90407 |
| 2022-08-30 | 15.16 | $14.81 | 82816 |
| 2022-08-29 | 15.18 | $14.87 | 122100 |
| 2022-08-26 | 15.21 | $14.86 | 56740 |
| 2022-08-25 | 15.22 | $14.97 | 125841 |
| 2022-08-24 | 15.23 | $15.00 | 114700 |
| 2022-08-23 | 15.21 | $14.85 | 74600 |
| 2022-08-22 | 15.19 | $14.84 | 97300 |
| 2022-08-19 | 15.18 | $15.01 | 153533 |
| 2022-08-18 | 15.15 | $15.13 | 122607 |
| 2022-08-17 | 15.12 | $15.11 | 117900 |
| 2022-08-16 | 15.08 | $15.44 | 198700 |
| 2022-08-15 | 15.02 | $15.31 | 142509 |
| 2022-08-12 | 14.96 | $15.37 | 75300 |
| 2022-08-11 | 14.90 | $15.26 | 141200 |
| 2022-08-10 | 14.84 | $15.41 | 252500 |
| 2022-08-09 | 14.78 | $15.49 | 181521 |
| 2022-08-08 | 14.73 | $15.44 | 114700 |
| 2022-08-05 | 14.68 | $15.28 | 67332 |
| 2022-08-04 | 14.63 | $15.35 | 191741 |
| 2022-08-03 | 14.58 | $15.36 | 151533 |
| 2022-08-02 | 14.53 | $15.29 | 118600 |
| 2022-08-01 | 14.48 | $15.36 | 165431 |
| 2022-07-29 | 14.44 | $15.20 | 156224 |
| 2022-07-28 | 14.39 | $15.02 | 261500 |
| 2022-07-27 | 14.36 | $14.74 | 110900 |
| 2022-07-26 | 14.34 | $14.47 | 46400 |
| 2022-07-25 | 14.33 | $14.56 | 85004 |
| 2022-07-22 | 14.31 | $14.47 | 122600 |
| 2022-07-21 | 14.29 | $14.38 | 149329 |
| 2022-07-20 | 14.28 | $14.41 | 119446 |
| 2022-07-19 | 14.27 | $14.27 | 104545 |
| 2022-07-18 | 14.26 | $14.11 | 111600 |
| 2022-07-15 | 14.25 | $14.08 | 180432 |
| 2022-07-14 | 14.27 | $14.07 | 144048 |
| 2022-07-13 | 14.30 | $14.21 | 68500 |
| 2022-07-12 | 14.32 | $14.44 | 77940 |
| 2022-07-11 | 14.36 | $14.43 | 136812 |
| 2022-07-08 | 14.40 | $14.34 | 144600 |
| 2022-07-07 | 14.45 | $14.31 | 152617 |
| 2022-07-06 | 14.51 | $14.40 | 68025 |
| 2022-07-05 | 14.55 | $14.42 | 206500 |
| 2022-07-01 | 14.58 | $14.39 | 167300 |
| 2022-06-30 | 14.62 | $14.34 | 236235 |
| 2022-06-29 | 14.66 | $14.31 | 150720 |
| 2022-06-28 | 14.71 | $14.29 | 186800 |
| 2022-06-27 | 14.76 | $14.34 | 169100 |
| 2022-06-24 | 14.80 | $14.20 | 226200 |
| 2022-06-23 | 14.84 | $14.11 | 337629 |
| 2022-06-22 | 14.87 | $14.13 | 220611 |
| 2022-06-21 | 14.91 | $14.15 | 306800 |
| 2022-06-17 | 14.95 | $14.09 | 133926 |
| 2022-06-16 | 15.00 | $13.99 | 262200 |
| 2022-06-15 | 15.06 | $14.44 | 277200 |
| 2022-06-14 | 15.10 | $14.60 | 191727 |
| 2022-06-13 | 15.12 | $14.72 | 204723 |
| 2022-06-10 | 15.13 | $15.15 | 246148 |
| 2022-06-09 | 15.11 | $15.29 | 227036 |
| 2022-06-08 | 15.11 | $15.40 | 128418 |
| 2022-06-07 | 15.11 | $15.39 | 129222 |
| 2022-06-06 | 15.11 | $15.18 | 156227 |
| 2022-06-03 | 15.14 | $15.17 | 234500 |
| 2022-06-02 | 15.16 | $15.18 | 166412 |
| 2022-06-01 | 15.21 | $15.14 | 186218 |
| 2022-05-31 | 15.24 | $15.17 | 246000 |
| 2022-05-27 | 15.27 | $15.36 | 110209 |
| 2022-05-26 | 15.29 | $15.22 | 169136 |
| 2022-05-25 | 15.33 | $14.84 | 136406 |
| 2022-05-24 | 15.38 | $14.75 | 279544 |
| 2022-05-23 | 15.44 | $15.01 | 82500 |
| 2022-05-20 | 15.49 | $14.98 | 103626 |
| 2022-05-19 | 15.55 | $15.00 | 94900 |
| 2022-05-18 | 15.60 | $15.12 | 154500 |
| 2022-05-17 | 15.66 | $15.32 | 150100 |
| 2022-05-16 | 15.70 | $14.99 | 135512 |
| 2022-05-13 | 15.77 | $14.87 | 133200 |
| 2022-05-12 | 15.84 | $14.88 | 208600 |
| 2022-05-11 | 15.93 | $15.14 | 187800 |
| 2022-05-10 | 16.00 | $15.53 | 176700 |
| 2022-05-09 | 16.05 | $15.40 | 243300 |
| 2022-05-06 | 16.11 | $15.64 | 94217 |
| 2022-05-05 | 16.18 | $15.75 | 177700 |
| 2022-05-04 | 16.24 | $16.05 | 163600 |
| 2022-05-03 | 16.28 | $15.76 | 98300 |
| 2022-05-02 | 16.35 | $15.70 | 152839 |
| 2022-04-29 | 16.44 | $15.83 | 98306 |
| 2022-04-28 | 16.49 | $15.95 | 110400 |
| 2022-04-27 | 16.51 | $15.96 | 201000 |
| 2022-04-26 | 16.54 | $15.92 | 153600 |
| 2022-04-25 | 16.56 | $16.05 | 77000 |
| 2022-04-22 | 16.57 | $16.09 | 100900 |
| 2022-04-21 | 16.60 | $16.14 | 185524 |
| 2022-04-20 | 16.62 | $16.20 | 181100 |
| 2022-04-19 | 16.65 | $16.16 | 256415 |
| 2022-04-18 | 16.69 | $16.28 | 103500 |
| 2022-04-14 | 16.73 | $16.40 | 50340 |
| 2022-04-13 | 16.76 | $16.55 | 88100 |
| 2022-04-12 | 16.76 | $16.72 | 274103 |
| 2022-04-11 | 16.75 | $16.44 | 157600 |
| 2022-04-08 | 16.75 | $16.63 | 101445 |
| 2022-04-07 | 16.76 | $17.06 | 133409 |
| 2022-04-06 | 16.76 | $16.82 | 117431 |
| 2022-04-05 | 16.77 | $16.94 | 112900 |
| 2022-04-04 | 16.78 | $17.22 | 128300 |
| 2022-04-01 | 16.77 | $17.42 | 352300 |
| 2022-03-31 | 16.77 | $16.75 | 156221 |
| 2022-03-30 | 16.80 | $16.49 | 185400 |
| 2022-03-29 | 16.85 | $16.48 | 225925 |
| 2022-03-28 | 16.90 | $16.32 | 187300 |
| 2022-03-25 | 16.95 | $16.33 | 216100 |
| 2022-03-24 | 16.99 | $16.55 | 300400 |
| 2022-03-23 | 17.02 | $16.68 | 101031 |
| 2022-03-22 | 17.04 | $16.83 | 65813 |
| 2022-03-21 | 17.05 | $16.84 | 153909 |
| 2022-03-18 | 17.07 | $17.13 | 143848 |
| 2022-03-17 | 17.07 | $16.90 | 85810 |
| 2022-03-16 | 17.10 | $16.61 | 90821 |
| 2022-03-15 | 17.14 | $16.54 | 111324 |
| 2022-03-14 | 17.18 | $16.45 | 155500 |
| 2022-03-11 | 17.24 | $16.93 | 109528 |
| 2022-03-10 | 17.28 | $16.90 | 98300 |
| 2022-03-09 | 17.33 | $17.10 | 80720 |
| 2022-03-08 | 17.37 | $17.07 | 157612 |
| 2022-03-07 | 17.41 | $17.14 | 135500 |
| 2022-03-04 | 17.44 | $17.33 | 178335 |
| 2022-03-03 | 17.47 | $17.43 | 59100 |
| 2022-03-02 | 17.51 | $17.52 | 99538 |
| 2022-03-01 | 17.55 | $17.43 | 74223 |
| 2022-02-28 | 17.58 | $17.31 | 129400 |
| 2022-02-25 | 17.62 | $17.10 | 111000 |
| 2022-02-24 | 17.66 | $17.20 | 182201 |
| 2022-02-23 | 17.71 | $17.00 | 150645 |
| 2022-02-22 | 17.75 | $16.97 | 135756 |
| 2022-02-18 | 17.80 | $17.24 | 79406 |
| 2022-02-17 | 17.84 | $17.24 | 125800 |
| 2022-02-16 | 17.89 | $17.39 | 96700 |
| 2022-02-15 | 17.94 | $17.53 | 157600 |
| 2022-02-14 | 17.97 | $17.40 | 130500 |
| 2022-02-11 | 18.01 | $17.55 | 112800 |
| 2022-02-10 | 18.07 | $17.69 | 109238 |
| 2022-02-09 | 18.12 | $17.87 | 136800 |
| 2022-02-08 | 18.16 | $17.94 | 88446 |
| 2022-02-07 | 18.18 | $17.84 | 127600 |
| 2022-02-04 | 18.22 | $17.87 | 149525 |
| 2022-02-03 | 18.25 | $17.97 | 124302 |
| 2022-02-02 | 18.28 | $18.23 | 128000 |
| 2022-02-01 | 18.31 | $18.26 | 103800 |
| 2022-01-31 | 18.34 | $18.01 | 147400 |
| 2022-01-28 | 18.37 | $18.07 | 192737 |
| 2022-01-27 | 18.39 | $17.99 | 130600 |
| 2022-01-26 | 18.40 | $18.08 | 157400 |
| 2022-01-25 | 18.41 | $17.94 | 204300 |
| 2022-01-24 | 18.43 | $17.81 | 339947 |
| 2022-01-21 | 18.46 | $18.09 | 188400 |
| 2022-01-20 | 18.47 | $18.35 | 290330 |
| 2022-01-19 | 18.46 | $18.30 | 269849 |
| 2022-01-18 | 18.45 | $18.06 | 172000 |
| 2022-01-14 | 18.47 | $18.33 | 423700 |
| 2022-01-13 | 18.47 | $18.69 | 282632 |
| 2022-01-12 | 18.46 | $18.69 | 281600 |
| 2022-01-11 | 18.46 | $18.59 | 184410 |
| 2022-01-10 | 18.45 | $18.50 | 144805 |
| 2022-01-07 | 18.46 | $18.64 | 110900 |
| 2022-01-06 | 18.47 | $18.49 | 109328 |
| 2022-01-05 | 18.48 | $18.57 | 232500 |
| 2022-01-04 | 18.51 | $18.75 | 195497 |
| 2022-01-03 | 18.52 | $18.75 | 260500 |
| 2021-12-31 | 18.53 | $18.70 | 758700 |
| 2021-12-30 | 18.52 | $18.45 | 446600 |
| 2021-12-29 | 18.52 | $18.27 | 410000 |
| 2021-12-28 | 18.54 | $18.25 | 350600 |
| 2021-12-27 | 18.56 | $18.31 | 347567 |
| 2021-12-23 | 18.57 | $18.39 | 417604 |
| 2021-12-22 | 18.59 | $18.32 | 349933 |
| 2021-12-21 | 18.60 | $18.20 | 256904 |
| 2021-12-20 | 18.62 | $18.02 | 372218 |
| 2021-12-17 | 18.67 | $18.39 | 264301 |
| 2021-12-16 | 18.69 | $18.50 | 226327 |
| 2021-12-15 | 18.72 | $18.49 | 222600 |
| 2021-12-14 | 18.76 | $18.57 | 246044 |
| 2021-12-13 | 18.80 | $18.41 | 577515 |
| 2021-12-10 | 18.84 | $18.69 | 172209 |
| 2021-12-09 | 18.87 | $18.83 | 162915 |
| 2021-12-08 | 18.90 | $18.83 | 274728 |
| 2021-12-07 | 18.93 | $19.08 | 168622 |
| 2021-12-06 | 18.94 | $19.03 | 235400 |
| 2021-12-03 | 18.97 | $18.83 | 346600 |
| 2021-12-02 | 19.00 | $18.57 | 179549 |
| 2021-12-01 | 19.04 | $18.47 | 167000 |
| 2021-11-30 | 19.10 | $18.53 | 197000 |
| 2021-11-29 | 19.14 | $18.67 | 94806 |
| 2021-11-26 | 19.18 | $18.57 | 76100 |
| 2021-11-24 | 19.22 | $18.70 | 188914 |
| 2021-11-23 | 19.26 | $18.65 | 296604 |
| 2021-11-22 | 19.29 | $18.63 | 426900 |
| 2021-11-19 | 19.33 | $18.89 | 203700 |
| 2021-11-18 | 19.36 | $18.92 | 159418 |
| 2021-11-17 | 19.39 | $19.09 | 119500 |
| 2021-11-16 | 19.42 | $19.25 | 92400 |
| 2021-11-15 | 19.44 | $19.29 | 73900 |
| 2021-11-12 | 19.46 | $19.29 | 111900 |
| 2021-11-11 | 19.47 | $19.30 | 86500 |
| 2021-11-10 | 19.50 | $19.31 | 127400 |
| 2021-11-09 | 19.51 | $19.44 | 93900 |
| 2021-11-08 | 19.52 | $19.46 | 182500 |
| 2021-11-05 | 19.54 | $19.56 | 146541 |
| 2021-11-04 | 19.54 | $19.33 | 115125 |
| 2021-11-03 | 19.57 | $19.52 | 48900 |
| 2021-11-02 | 19.58 | $19.50 | 96300 |
| 2021-11-01 | 19.59 | $19.42 | 108800 |
| 2021-10-29 | 19.61 | $19.44 | 111800 |
| 2021-10-28 | 19.63 | $19.45 | 74819 |
| 2021-10-27 | 19.61 | $19.39 | 118242 |
| 2021-10-26 | 19.59 | $19.40 | 73208 |
| 2021-10-25 | 19.57 | $19.40 | 128621 |
| 2021-10-22 | 19.56 | $19.44 | 73008 |
| 2021-10-21 | 19.55 | $19.55 | 75400 |
| 2021-10-20 | 19.55 | $19.59 | 110243 |
| 2021-10-19 | 19.55 | $19.81 | 87309 |
| 2021-10-18 | 19.54 | $19.60 | 88100 |
| 2021-10-15 | 19.52 | $19.57 | 79900 |
| 2021-10-14 | 19.52 | $19.74 | 104625 |
| 2021-10-13 | 19.51 | $19.61 | 129302 |
| 2021-10-12 | 19.51 | $19.65 | 76948 |
| 2021-10-11 | 19.52 | $19.74 | 72122 |
| 2021-10-08 | 19.52 | $19.74 | 82900 |
| 2021-10-07 | 19.53 | $19.76 | 90343 |
| 2021-10-06 | 19.54 | $19.72 | 158500 |
| 2021-10-05 | 19.54 | $19.81 | 81624 |
| 2021-10-04 | 19.55 | $19.77 | 182436 |
| 2021-10-01 | 19.54 | $19.80 | 485600 |
| 2021-09-30 | 19.55 | $19.11 | 71330 |
| 2021-09-29 | 19.59 | $18.98 | 173900 |
| 2021-09-28 | 19.63 | $19.07 | 258300 |
| 2021-09-27 | 19.68 | $19.09 | 190938 |
| 2021-09-24 | 19.72 | $19.37 | 83206 |
| 2021-09-23 | 19.73 | $19.43 | 140100 |
| 2021-09-22 | 19.75 | $19.59 | 113805 |
| 2021-09-21 | 19.76 | $19.55 | 97400 |
| 2021-09-20 | 19.77 | $19.37 | 165322 |
| 2021-09-17 | 19.79 | $19.47 | 70300 |
| 2021-09-16 | 19.81 | $19.59 | 69400 |
| 2021-09-15 | 19.83 | $19.60 | 141821 |
| 2021-09-14 | 19.84 | $19.77 | 86600 |
| 2021-09-13 | 19.85 | $19.88 | 195100 |
| 2021-09-10 | 19.85 | $19.91 | 117600 |
| 2021-09-09 | 19.84 | $19.87 | 61208 |
| 2021-09-08 | 19.84 | $19.80 | 56716 |
| 2021-09-07 | 19.84 | $19.89 | 94800 |
| 2021-09-03 | 19.84 | $19.75 | 83000 |
| 2021-09-02 | 19.84 | $19.84 | 55511 |
| 2021-09-01 | 19.85 | $19.94 | 73300 |
| 2021-08-31 | 19.85 | $19.88 | 100800 |
| 2021-08-30 | 19.85 | $19.91 | 47902 |
| 2021-08-27 | 19.85 | $19.89 | 48335 |
| 2021-08-26 | 19.85 | $19.76 | 70721 |
| 2021-08-25 | 19.86 | $19.82 | 57601 |
| 2021-08-24 | 19.85 | $19.79 | 43634 |
| 2021-08-23 | 19.85 | $19.75 | 93143 |
| 2021-08-20 | 19.85 | $19.70 | 110000 |
| 2021-08-19 | 19.86 | $19.86 | 67500 |
| 2021-08-18 | 19.86 | $19.94 | 64912 |
| 2021-08-17 | 19.85 | $19.90 | 50700 |
| 2021-08-16 | 19.83 | $19.83 | 60934 |
| 2021-08-13 | 19.80 | $19.88 | 37935 |
| 2021-08-12 | 19.78 | $19.80 | 72600 |
| 2021-08-11 | 19.77 | $19.77 | 67729 |
| 2021-08-10 | 19.77 | $19.91 | 54846 |
| 2021-08-09 | 19.77 | $19.85 | 47300 |
| 2021-08-06 | 19.78 | $19.87 | 41828 |
| 2021-08-05 | 19.79 | $19.90 | 44142 |
| 2021-08-04 | 19.79 | $19.91 | 53600 |
| 2021-08-03 | 19.79 | $19.95 | 50338 |
| 2021-08-02 | 19.79 | $19.96 | 54800 |
| 2021-07-30 | 19.79 | $19.93 | 59537 |
| 2021-07-29 | 19.80 | $19.84 | 68531 |
| 2021-07-28 | 19.81 | $19.72 | 103113 |
| 2021-07-27 | 19.82 | $19.64 | 113701 |
| 2021-07-26 | 19.83 | $19.75 | 117200 |
| 2021-07-23 | 19.84 | $19.89 | 57534 |
| 2021-07-22 | 19.84 | $19.87 | 120600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.01
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.29
Average
15.52
Maximum
19.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.01 | $13.91 | 337433 |
| 2026-07-16 | 14.02 | $13.96 | 183200 |
| 2026-07-15 | 14.03 | $14.02 | 218632 |
| 2026-07-14 | 14.03 | $14.13 | 204300 |
| 2026-07-13 | 14.02 | $14.08 | 114845 |
| 2026-07-10 | 14.01 | $14.13 | 132342 |
| 2026-07-09 | 14.00 | $14.12 | 111800 |
| 2026-07-08 | 13.98 | $14.06 | 248200 |
| 2026-07-07 | 13.98 | $14.16 | 108136 |
| 2026-07-06 | 13.96 | $14.11 | 142402 |
| 2026-07-02 | 13.94 | $14.10 | 132814 |
| 2026-07-01 | 13.92 | $14.06 | 184600 |
| 2026-06-30 | 13.91 | $14.07 | 205100 |
| 2026-06-29 | 13.89 | $14.00 | 254206 |
| 2026-06-26 | 13.88 | $13.89 | 106300 |
| 2026-06-25 | 13.88 | $13.86 | 120900 |
| 2026-06-24 | 13.88 | $13.76 | 160000 |
| 2026-06-23 | 13.90 | $13.75 | 178009 |
| 2026-06-22 | 13.91 | $13.74 | 187500 |
| 2026-06-18 | 13.93 | $13.81 | 195400 |
| 2026-06-17 | 13.94 | $13.84 | 181904 |
| 2026-06-16 | 13.95 | $14.01 | 125324 |
| 2026-06-15 | 13.95 | $13.99 | 169822 |
| 2026-06-12 | 13.94 | $13.89 | 125000 |
| 2026-06-11 | 13.95 | $13.87 | 174026 |
| 2026-06-10 | 13.96 | $13.86 | 103927 |
| 2026-06-09 | 13.97 | $13.85 | 136119 |
| 2026-06-08 | 13.98 | $13.79 | 125000 |
| 2026-06-05 | 14.00 | $13.82 | 147621 |
| 2026-06-04 | 14.02 | $13.90 | 97406 |
| 2026-06-03 | 14.03 | $13.91 | 213700 |
| 2026-06-02 | 14.04 | $13.96 | 123324 |
| 2026-06-01 | 14.05 | $13.99 | 150093 |
| 2026-05-29 | 14.05 | $14.08 | 201400 |
| 2026-05-28 | 14.05 | $14.07 | 211810 |
| 2026-05-27 | 14.05 | $14.00 | 139940 |
| 2026-05-26 | 14.06 | $13.96 | 251300 |
| 2026-05-22 | 14.07 | $13.96 | 104600 |
| 2026-05-21 | 14.08 | $13.98 | 136893 |
| 2026-05-20 | 14.09 | $14.01 | 122884 |
| 2026-05-19 | 14.09 | $13.88 | 269410 |
| 2026-05-18 | 14.12 | $13.89 | 152261 |
| 2026-05-15 | 14.14 | $13.90 | 160400 |
| 2026-05-14 | 14.17 | $14.06 | 132611 |
| 2026-05-13 | 14.18 | $14.07 | 119800 |
| 2026-05-12 | 14.19 | $14.15 | 117900 |
| 2026-05-11 | 14.19 | $14.19 | 153400 |
| 2026-05-08 | 14.19 | $14.24 | 77400 |
| 2026-05-07 | 14.19 | $14.23 | 143600 |
| 2026-05-06 | 14.18 | $14.25 | 253700 |
| 2026-05-05 | 14.18 | $14.20 | 147000 |
| 2026-05-04 | 14.18 | $14.22 | 146229 |
| 2026-05-01 | 14.17 | $14.27 | 197822 |
| 2026-04-30 | 14.16 | $14.27 | 188618 |
| 2026-04-29 | 14.15 | $14.20 | 164100 |
| 2026-04-28 | 14.14 | $14.13 | 127247 |
| 2026-04-27 | 14.15 | $14.20 | 144100 |
| 2026-04-24 | 14.14 | $14.18 | 169432 |
| 2026-04-23 | 14.14 | $14.22 | 221700 |
| 2026-04-22 | 14.13 | $14.25 | 254600 |
| 2026-04-21 | 14.11 | $14.16 | 149400 |
| 2026-04-20 | 14.11 | $14.26 | 146400 |
| 2026-04-17 | 14.09 | $14.26 | 159308 |
| 2026-04-16 | 14.07 | $14.19 | 190300 |
| 2026-04-15 | 14.06 | $14.21 | 149300 |
| 2026-04-14 | 14.05 | $14.29 | 242700 |
| 2026-04-13 | 14.02 | $14.25 | 242009 |
| 2026-04-10 | 14.00 | $14.13 | 164835 |
| 2026-04-09 | 13.98 | $14.09 | 269534 |
| 2026-04-08 | 13.97 | $14.16 | 261528 |
| 2026-04-07 | 13.95 | $14.03 | 318500 |
| 2026-04-06 | 13.94 | $14.05 | 652544 |
| 2026-04-02 | 13.93 | $13.74 | 184100 |
| 2026-04-01 | 13.95 | $13.89 | 205412 |
| 2026-03-31 | 13.96 | $13.92 | 261000 |
| 2026-03-30 | 13.96 | $13.51 | 392509 |
| 2026-03-27 | 14.01 | $13.55 | 318835 |
| 2026-03-26 | 14.06 | $13.70 | 313700 |
| 2026-03-25 | 14.10 | $13.84 | 216900 |
| 2026-03-24 | 14.12 | $13.69 | 200408 |
| 2026-03-23 | 14.17 | $13.67 | 235000 |
| 2026-03-20 | 14.22 | $13.55 | 446200 |
| 2026-03-19 | 14.29 | $13.79 | 358331 |
| 2026-03-18 | 14.35 | $13.98 | 182349 |
| 2026-03-17 | 14.39 | $14.13 | 118415 |
| 2026-03-16 | 14.41 | $14.13 | 178800 |
| 2026-03-13 | 14.44 | $14.03 | 137200 |
| 2026-03-12 | 14.49 | $14.05 | 152500 |
| 2026-03-11 | 14.53 | $14.22 | 100081 |
| 2026-03-10 | 14.56 | $14.25 | 179249 |
| 2026-03-09 | 14.60 | $14.08 | 260805 |
| 2026-03-06 | 14.65 | $14.26 | 192117 |
| 2026-03-05 | 14.69 | $14.40 | 122200 |
| 2026-03-04 | 14.72 | $14.56 | 135104 |
| 2026-03-03 | 14.74 | $14.52 | 198700 |
| 2026-03-02 | 14.76 | $14.65 | 159123 |
| 2026-02-27 | 14.78 | $14.68 | 164947 |
| 2026-02-26 | 14.79 | $14.68 | 212830 |
| 2026-02-25 | 14.80 | $14.69 | 117103 |
| 2026-02-24 | 14.81 | $14.68 | 186503 |
| 2026-02-23 | 14.82 | $14.70 | 212500 |
| 2026-02-20 | 14.84 | $14.77 | 126203 |
| 2026-02-19 | 14.84 | $14.81 | 238600 |
| 2026-02-18 | 14.85 | $14.84 | 247500 |
| 2026-02-17 | 14.85 | $14.94 | 208500 |
| 2026-02-13 | 14.84 | $14.95 | 255100 |
| 2026-02-12 | 14.83 | $14.97 | 109000 |
| 2026-02-11 | 14.81 | $14.97 | 139720 |
| 2026-02-10 | 14.79 | $14.95 | 207497 |
| 2026-02-09 | 14.78 | $14.91 | 302200 |
| 2026-02-06 | 14.76 | $14.88 | 318300 |
| 2026-02-05 | 14.75 | $14.77 | 189738 |
| 2026-02-04 | 14.75 | $14.84 | 275602 |
| 2026-02-03 | 14.74 | $14.80 | 197924 |
| 2026-02-02 | 14.73 | $14.83 | 244900 |
| 2026-01-30 | 14.72 | $14.81 | 230603 |
| 2026-01-29 | 14.72 | $14.78 | 174500 |
| 2026-01-28 | 14.71 | $14.75 | 205500 |
| 2026-01-27 | 14.70 | $14.73 | 182111 |
| 2026-01-26 | 14.70 | $14.70 | 145500 |
| 2026-01-23 | 14.70 | $14.72 | 146734 |
| 2026-01-22 | 14.70 | $14.72 | 178900 |
| 2026-01-21 | 14.70 | $14.76 | 192711 |
| 2026-01-20 | 14.69 | $14.67 | 215900 |
| 2026-01-16 | 14.69 | $14.71 | 758733 |
| 2026-01-15 | 14.69 | $14.71 | 310431 |
| 2026-01-14 | 14.69 | $14.80 | 185621 |
| 2026-01-13 | 14.68 | $14.90 | 214400 |
| 2026-01-12 | 14.65 | $14.85 | 285605 |
| 2026-01-09 | 14.63 | $14.76 | 165036 |
| 2026-01-08 | 14.62 | $14.72 | 119200 |
| 2026-01-07 | 14.61 | $14.76 | 220500 |
| 2026-01-06 | 14.59 | $14.79 | 258900 |
| 2026-01-05 | 14.57 | $14.70 | 237157 |
| 2026-01-02 | 14.56 | $14.62 | 256437 |
| 2025-12-31 | 14.55 | $14.54 | 231200 |
| 2025-12-30 | 14.55 | $14.59 | 338800 |
| 2025-12-29 | 14.55 | $14.53 | 354400 |
| 2025-12-26 | 14.55 | $14.54 | 448100 |
| 2025-12-24 | 14.55 | $14.49 | 126500 |
| 2025-12-23 | 14.56 | $14.46 | 393900 |
| 2025-12-22 | 14.57 | $14.49 | 274800 |
| 2025-12-19 | 14.58 | $14.51 | 274934 |
| 2025-12-18 | 14.59 | $14.51 | 335412 |
| 2025-12-17 | 14.59 | $14.44 | 379900 |
| 2025-12-16 | 14.61 | $14.60 | 221215 |
| 2025-12-15 | 14.61 | $14.65 | 153903 |
| 2025-12-12 | 14.61 | $14.62 | 306449 |
| 2025-12-11 | 14.61 | $14.61 | 175615 |
| 2025-12-10 | 14.61 | $14.65 | 217100 |
| 2025-12-09 | 14.60 | $14.60 | 186206 |
| 2025-12-08 | 14.60 | $14.56 | 330300 |
| 2025-12-05 | 14.61 | $14.65 | 279301 |
| 2025-12-04 | 14.60 | $14.59 | 205341 |
| 2025-12-03 | 14.60 | $14.58 | 251209 |
| 2025-12-02 | 14.61 | $14.58 | 305600 |
| 2025-12-01 | 14.61 | $14.59 | 359086 |
| 2025-11-28 | 14.61 | $14.64 | 141200 |
| 2025-11-26 | 14.61 | $14.58 | 239303 |
| 2025-11-25 | 14.61 | $14.54 | 261713 |
| 2025-11-24 | 14.62 | $14.43 | 304507 |
| 2025-11-21 | 14.64 | $14.34 | 238949 |
| 2025-11-20 | 14.67 | $14.29 | 503900 |
| 2025-11-19 | 14.71 | $14.38 | 272238 |
| 2025-11-18 | 14.74 | $14.52 | 141828 |
| 2025-11-17 | 14.77 | $14.57 | 203644 |
| 2025-11-14 | 14.79 | $14.64 | 126711 |
| 2025-11-13 | 14.80 | $14.65 | 205535 |
| 2025-11-12 | 14.82 | $14.76 | 162424 |
| 2025-11-11 | 14.82 | $14.80 | 167400 |
| 2025-11-10 | 14.83 | $14.79 | 248500 |
| 2025-11-07 | 14.83 | $14.79 | 527792 |
| 2025-11-06 | 14.83 | $14.87 | 184249 |
| 2025-11-05 | 14.83 | $14.83 | 274900 |
| 2025-11-04 | 14.83 | $14.78 | 307200 |
| 2025-11-03 | 14.83 | $14.69 | 330320 |
| 2025-10-31 | 14.85 | $14.77 | 342800 |
| 2025-10-30 | 14.86 | $14.75 | 200935 |
| 2025-10-29 | 14.87 | $14.72 | 215900 |
| 2025-10-28 | 14.89 | $14.71 | 308800 |
| 2025-10-27 | 14.90 | $14.79 | 283319 |
| 2025-10-24 | 14.92 | $14.85 | 274251 |
| 2025-10-23 | 14.92 | $14.77 | 309028 |
| 2025-10-22 | 14.94 | $14.75 | 305000 |
| 2025-10-21 | 14.96 | $14.71 | 237700 |
| 2025-10-20 | 14.99 | $14.63 | 254600 |
| 2025-10-17 | 15.02 | $14.63 | 338922 |
| 2025-10-16 | 15.06 | $14.67 | 533302 |
| 2025-10-15 | 15.11 | $14.77 | 351825 |
| 2025-10-14 | 15.14 | $14.85 | 305000 |
| 2025-10-13 | 15.17 | $14.94 | 229921 |
| 2025-10-10 | 15.20 | $14.87 | 309900 |
| 2025-10-09 | 15.23 | $15.06 | 360077 |
| 2025-10-08 | 15.25 | $15.13 | 194117 |
| 2025-10-07 | 15.26 | $15.13 | 249900 |
| 2025-10-06 | 15.27 | $15.11 | 229329 |
| 2025-10-03 | 15.29 | $15.20 | 252200 |
| 2025-10-02 | 15.30 | $15.19 | 189706 |
| 2025-10-01 | 15.31 | $15.19 | 325625 |
| 2025-09-30 | 15.32 | $15.08 | 223527 |
| 2025-09-29 | 15.35 | $15.10 | 190100 |
| 2025-09-26 | 15.38 | $15.09 | 267903 |
| 2025-09-25 | 15.41 | $15.22 | 281200 |
| 2025-09-24 | 15.43 | $15.22 | 290511 |
| 2025-09-23 | 15.45 | $15.30 | 134000 |
| 2025-09-22 | 15.46 | $15.33 | 236700 |
| 2025-09-19 | 15.48 | $15.34 | 179000 |
| 2025-09-18 | 15.49 | $15.35 | 233013 |
| 2025-09-17 | 15.51 | $15.39 | 427021 |
| 2025-09-16 | 15.52 | $15.52 | 351721 |
| 2025-09-15 | 15.52 | $15.58 | 210000 |
| 2025-09-12 | 15.51 | $15.55 | 264265 |
| 2025-09-11 | 15.51 | $15.57 | 169629 |
| 2025-09-10 | 15.50 | $15.61 | 213100 |
| 2025-09-09 | 15.49 | $15.65 | 149200 |
| 2025-09-08 | 15.47 | $15.65 | 134751 |
| 2025-09-05 | 15.46 | $15.62 | 273543 |
| 2025-09-04 | 15.44 | $15.49 | 133812 |
| 2025-09-03 | 15.43 | $15.54 | 129800 |
| 2025-09-02 | 15.42 | $15.49 | 144400 |
| 2025-08-29 | 15.42 | $15.50 | 117535 |
| 2025-08-28 | 15.41 | $15.48 | 83500 |
| 2025-08-27 | 15.40 | $15.45 | 106500 |
| 2025-08-26 | 15.39 | $15.45 | 139700 |
| 2025-08-25 | 15.39 | $15.42 | 121200 |
| 2025-08-22 | 15.38 | $15.39 | 119407 |
| 2025-08-21 | 15.38 | $15.36 | 80042 |
| 2025-08-20 | 15.39 | $15.35 | 76340 |
| 2025-08-19 | 15.39 | $15.31 | 166845 |
| 2025-08-18 | 15.40 | $15.35 | 92200 |
| 2025-08-15 | 15.40 | $15.37 | 243900 |
| 2025-08-14 | 15.41 | $15.35 | 163200 |
| 2025-08-13 | 15.41 | $15.39 | 237213 |
| 2025-08-12 | 15.42 | $15.49 | 231300 |
| 2025-08-11 | 15.41 | $15.44 | 153200 |
| 2025-08-08 | 15.40 | $15.48 | 125900 |
| 2025-08-07 | 15.40 | $15.43 | 152300 |
| 2025-08-06 | 15.39 | $15.42 | 122800 |
| 2025-08-05 | 15.39 | $15.42 | 49000 |
| 2025-08-04 | 15.39 | $15.43 | 149417 |
| 2025-08-01 | 15.38 | $15.36 | 119532 |
| 2025-07-31 | 15.38 | $15.39 | 122700 |
| 2025-07-30 | 15.38 | $15.36 | 109800 |
| 2025-07-29 | 15.39 | $15.35 | 129200 |
| 2025-07-28 | 15.39 | $15.34 | 165300 |
| 2025-07-25 | 15.40 | $15.30 | 135600 |
| 2025-07-24 | 15.40 | $15.27 | 153629 |
| 2025-07-23 | 15.42 | $15.36 | 104404 |
| 2025-07-22 | 15.43 | $15.35 | 99340 |
| 2025-07-21 | 15.43 | $15.28 | 306000 |
| 2025-07-18 | 15.45 | $15.17 | 513749 |
| 2025-07-17 | 15.48 | $15.39 | 283500 |
| 2025-07-16 | 15.49 | $15.37 | 188641 |
| 2025-07-15 | 15.50 | $15.50 | 198733 |
| 2025-07-14 | 15.50 | $15.48 | 254639 |
| 2025-07-11 | 15.50 | $15.35 | 187700 |
| 2025-07-10 | 15.52 | $15.39 | 215800 |
| 2025-07-09 | 15.53 | $15.46 | 169400 |
| 2025-07-08 | 15.54 | $15.48 | 128100 |
| 2025-07-07 | 15.55 | $15.49 | 141700 |
| 2025-07-03 | 15.55 | $15.51 | 190800 |
| 2025-07-02 | 15.56 | $15.58 | 203100 |
| 2025-07-01 | 15.55 | $15.52 | 233723 |
| 2025-06-30 | 15.56 | $15.59 | 265751 |
| 2025-06-27 | 15.55 | $15.56 | 215534 |
| 2025-06-26 | 15.55 | $15.57 | 125005 |
| 2025-06-25 | 15.55 | $15.52 | 104600 |
| 2025-06-24 | 15.56 | $15.52 | 82700 |
| 2025-06-23 | 15.56 | $15.47 | 130200 |
| 2025-06-20 | 15.57 | $15.49 | 81700 |
| 2025-06-18 | 15.58 | $15.47 | 95800 |
| 2025-06-17 | 15.59 | $15.59 | 179342 |
| 2025-06-16 | 15.59 | $15.65 | 155800 |
| 2025-06-13 | 15.58 | $15.67 | 101200 |
| 2025-06-12 | 15.57 | $15.70 | 199600 |
| 2025-06-11 | 15.56 | $15.67 | 114500 |
| 2025-06-10 | 15.55 | $15.58 | 217149 |
| 2025-06-09 | 15.55 | $15.63 | 82000 |
| 2025-06-06 | 15.54 | $15.63 | 106500 |
| 2025-06-05 | 15.53 | $15.66 | 85800 |
| 2025-06-04 | 15.51 | $15.69 | 84100 |
| 2025-06-03 | 15.49 | $15.69 | 78526 |
| 2025-06-02 | 15.47 | $15.64 | 204500 |
| 2025-05-30 | 15.46 | $15.70 | 116037 |
| 2025-05-29 | 15.43 | $15.66 | 143900 |
| 2025-05-28 | 15.41 | $15.54 | 109553 |
| 2025-05-27 | 15.39 | $15.42 | 123047 |
| 2025-05-23 | 15.39 | $15.37 | 75223 |
| 2025-05-22 | 15.39 | $15.37 | 81518 |
| 2025-05-21 | 15.39 | $15.35 | 145200 |
| 2025-05-20 | 15.40 | $15.52 | 72300 |
| 2025-05-19 | 15.38 | $15.50 | 102400 |
| 2025-05-16 | 15.37 | $15.54 | 129238 |
| 2025-05-15 | 15.35 | $15.49 | 126900 |
| 2025-05-14 | 15.34 | $15.48 | 86805 |
| 2025-05-13 | 15.32 | $15.60 | 209136 |
| 2025-05-12 | 15.30 | $15.58 | 119300 |
| 2025-05-09 | 15.27 | $15.46 | 77500 |
| 2025-05-08 | 15.25 | $15.45 | 86118 |
| 2025-05-07 | 15.22 | $15.40 | 120000 |
| 2025-05-06 | 15.21 | $15.39 | 86400 |
| 2025-05-05 | 15.19 | $15.41 | 102000 |
| 2025-05-02 | 15.16 | $15.44 | 186125 |
| 2025-05-01 | 15.13 | $15.24 | 206800 |
| 2025-04-30 | 15.12 | $15.21 | 187389 |
| 2025-04-29 | 15.11 | $15.20 | 127302 |
| 2025-04-28 | 15.10 | $15.09 | 86700 |
| 2025-04-25 | 15.10 | $15.11 | 75529 |
| 2025-04-24 | 15.10 | $15.04 | 127008 |
| 2025-04-23 | 15.11 | $14.89 | 126234 |
| 2025-04-22 | 15.13 | $14.74 | 106741 |
| 2025-04-21 | 15.18 | $14.57 | 100248 |
| 2025-04-17 | 15.24 | $14.75 | 102600 |
| 2025-04-16 | 15.29 | $14.76 | 183161 |
| 2025-04-15 | 15.35 | $14.94 | 142914 |
| 2025-04-14 | 15.39 | $14.80 | 187149 |
| 2025-04-11 | 15.45 | $14.64 | 199710 |
| 2025-04-10 | 15.54 | $14.46 | 280321 |
| 2025-04-09 | 15.65 | $15.11 | 358741 |
| 2025-04-08 | 15.71 | $14.55 | 443282 |
| 2025-04-07 | 15.83 | $14.45 | 660012 |
| 2025-04-04 | 15.97 | $14.84 | 1.1M |
| 2025-04-03 | 16.09 | $15.83 | 339807 |
| 2025-04-02 | 16.12 | $16.10 | 94155 |
| 2025-04-01 | 16.12 | $16.11 | 112277 |
| 2025-03-31 | 16.13 | $16.10 | 141800 |
| 2025-03-28 | 16.13 | $16.08 | 112743 |
| 2025-03-27 | 16.13 | $16.05 | 263326 |
| 2025-03-26 | 16.14 | $16.10 | 190962 |
| 2025-03-25 | 16.15 | $16.19 | 178600 |
| 2025-03-24 | 16.14 | $16.10 | 94620 |
| 2025-03-21 | 16.15 | $16.09 | 115600 |
| 2025-03-20 | 16.15 | $16.09 | 70600 |
| 2025-03-19 | 16.16 | $16.06 | 138008 |
| 2025-03-18 | 16.17 | $16.14 | 81918 |
| 2025-03-17 | 16.17 | $16.14 | 158600 |
| 2025-03-14 | 16.17 | $16.13 | 94500 |
| 2025-03-13 | 16.18 | $16.10 | 123035 |
| 2025-03-12 | 16.19 | $16.16 | 102638 |
| 2025-03-11 | 16.19 | $16.14 | 92100 |
| 2025-03-10 | 16.20 | $16.15 | 147000 |
| 2025-03-07 | 16.20 | $16.23 | 179554 |
| 2025-03-06 | 16.20 | $16.12 | 98500 |
| 2025-03-05 | 16.20 | $16.17 | 110757 |
| 2025-03-04 | 16.21 | $16.10 | 217771 |
| 2025-03-03 | 16.22 | $16.32 | 215500 |
| 2025-02-28 | 16.21 | $16.29 | 100731 |
| 2025-02-27 | 16.20 | $16.29 | 162700 |
| 2025-02-26 | 16.19 | $16.25 | 41400 |
| 2025-02-25 | 16.19 | $16.24 | 136248 |
| 2025-02-24 | 16.18 | $16.16 | 103147 |
| 2025-02-21 | 16.18 | $16.18 | 86208 |
| 2025-02-20 | 16.18 | $16.19 | 141000 |
| 2025-02-19 | 16.18 | $16.32 | 86740 |
| 2025-02-18 | 16.17 | $16.38 | 123017 |
| 2025-02-14 | 16.14 | $16.37 | 109600 |
| 2025-02-13 | 16.12 | $16.21 | 178400 |
| 2025-02-12 | 16.11 | $16.30 | 131708 |
| 2025-02-11 | 16.09 | $16.28 | 121448 |
| 2025-02-10 | 16.07 | $16.25 | 97500 |
| 2025-02-07 | 16.05 | $16.24 | 99200 |
| 2025-02-06 | 16.03 | $16.25 | 107000 |
| 2025-02-05 | 16.01 | $16.22 | 68745 |
| 2025-02-04 | 15.99 | $16.17 | 83105 |
| 2025-02-03 | 15.97 | $16.15 | 203017 |
| 2025-01-31 | 15.95 | $16.11 | 183213 |
| 2025-01-30 | 15.93 | $16.01 | 190101 |
| 2025-01-29 | 15.92 | $15.95 | 143135 |
| 2025-01-28 | 15.92 | $15.94 | 101700 |
| 2025-01-27 | 15.92 | $15.84 | 102400 |
| 2025-01-24 | 15.93 | $15.95 | 82641 |
| 2025-01-23 | 15.92 | $15.89 | 129724 |
| 2025-01-22 | 15.93 | $15.89 | 102000 |
| 2025-01-21 | 15.93 | $15.89 | 138900 |
| 2025-01-17 | 15.93 | $15.86 | 113500 |
| 2025-01-16 | 15.94 | $15.80 | 109200 |
| 2025-01-15 | 15.96 | $15.83 | 94700 |
| 2025-01-14 | 15.97 | $15.86 | 99940 |
| 2025-01-13 | 15.98 | $15.83 | 97000 |
| 2025-01-10 | 16.00 | $15.89 | 163044 |
| 2025-01-08 | 16.01 | $15.87 | 85139 |
| 2025-01-07 | 16.02 | $15.83 | 111136 |
| 2025-01-06 | 16.05 | $15.92 | 200900 |
| 2025-01-03 | 16.06 | $15.90 | 195000 |
| 2025-01-02 | 16.08 | $15.94 | 146684 |
| 2024-12-31 | 16.09 | $15.83 | 251811 |
| 2024-12-30 | 16.12 | $15.77 | 361100 |
| 2024-12-27 | 16.15 | $15.91 | 161900 |
| 2024-12-26 | 16.18 | $16.06 | 268200 |
| 2024-12-24 | 16.19 | $16.04 | 107900 |
| 2024-12-23 | 16.21 | $15.94 | 234100 |
| 2024-12-20 | 16.24 | $15.86 | 244933 |
| 2024-12-19 | 16.27 | $15.76 | 320047 |
| 2024-12-18 | 16.33 | $15.92 | 282647 |
| 2024-12-17 | 16.37 | $16.26 | 192825 |
| 2024-12-16 | 16.38 | $16.47 | 156045 |
| 2024-12-13 | 16.37 | $16.46 | 135000 |
| 2024-12-12 | 16.37 | $16.36 | 277112 |
| 2024-12-11 | 16.37 | $16.46 | 191330 |
| 2024-12-10 | 16.36 | $16.46 | 128500 |
| 2024-12-09 | 16.35 | $16.45 | 128400 |
| 2024-12-06 | 16.33 | $16.50 | 196442 |
| 2024-12-05 | 16.32 | $16.42 | 192247 |
| 2024-12-04 | 16.31 | $16.38 | 235400 |
| 2024-12-03 | 16.30 | $16.50 | 268500 |
| 2024-12-02 | 16.28 | $16.53 | 142447 |
| 2024-11-29 | 16.25 | $16.43 | 121500 |
| 2024-11-27 | 16.23 | $16.42 | 86318 |
| 2024-11-26 | 16.21 | $16.30 | 102600 |
| 2024-11-25 | 16.20 | $16.43 | 95035 |
| 2024-11-22 | 16.18 | $16.34 | 118633 |
| 2024-11-21 | 16.16 | $16.27 | 188700 |
| 2024-11-20 | 16.15 | $16.18 | 164403 |
| 2024-11-19 | 16.15 | $16.15 | 148253 |
| 2024-11-18 | 16.15 | $16.13 | 175305 |
| 2024-11-15 | 16.15 | $16.00 | 207200 |
| 2024-11-14 | 16.17 | $16.10 | 113400 |
| 2024-11-13 | 16.17 | $16.09 | 192725 |
| 2024-11-12 | 16.18 | $16.32 | 189400 |
| 2024-11-11 | 16.17 | $16.50 | 175200 |
| 2024-11-08 | 16.13 | $16.40 | 243248 |
| 2024-11-07 | 16.10 | $16.25 | 233100 |
| 2024-11-06 | 16.09 | $16.14 | 779333 |
| 2024-11-05 | 16.08 | $16.15 | 163800 |
| 2024-11-04 | 16.07 | $16.00 | 287101 |
| 2024-11-01 | 16.08 | $16.15 | 468421 |
| 2024-10-31 | 16.08 | $15.78 | 189809 |
| 2024-10-30 | 16.11 | $15.78 | 137117 |
| 2024-10-29 | 16.14 | $15.64 | 208600 |
| 2024-10-28 | 16.19 | $15.76 | 199827 |
| 2024-10-25 | 16.24 | $15.84 | 191529 |
| 2024-10-24 | 16.28 | $15.88 | 95513 |
| 2024-10-23 | 16.32 | $15.83 | 161939 |
| 2024-10-22 | 16.38 | $16.00 | 125500 |
| 2024-10-21 | 16.41 | $15.99 | 462500 |
| 2024-10-18 | 16.46 | $16.23 | 172324 |
| 2024-10-17 | 16.48 | $16.30 | 95434 |
| 2024-10-16 | 16.50 | $16.43 | 97909 |
| 2024-10-15 | 16.51 | $16.54 | 99100 |
| 2024-10-14 | 16.51 | $16.49 | 114912 |
| 2024-10-11 | 16.51 | $16.56 | 71400 |
| 2024-10-10 | 16.50 | $16.51 | 75801 |
| 2024-10-09 | 16.50 | $16.54 | 93400 |
| 2024-10-08 | 16.50 | $16.51 | 79046 |
| 2024-10-07 | 16.50 | $16.50 | 118211 |
| 2024-10-04 | 16.50 | $16.51 | 123000 |
| 2024-10-03 | 16.50 | $16.44 | 178600 |
| 2024-10-02 | 16.50 | $16.46 | 92200 |
| 2024-10-01 | 16.51 | $16.50 | 154547 |
| 2024-09-30 | 16.51 | $16.59 | 125500 |
| 2024-09-27 | 16.50 | $16.60 | 106440 |
| 2024-09-26 | 16.49 | $16.49 | 77900 |
| 2024-09-25 | 16.49 | $16.49 | 61200 |
| 2024-09-24 | 16.49 | $16.50 | 174745 |
| 2024-09-23 | 16.49 | $16.59 | 186100 |
| 2024-09-20 | 16.48 | $16.60 | 98400 |
| 2024-09-19 | 16.47 | $16.50 | 175724 |
| 2024-09-18 | 16.46 | $16.63 | 171204 |
| 2024-09-17 | 16.44 | $16.79 | 252448 |
| 2024-09-16 | 16.41 | $16.62 | 128700 |
| 2024-09-13 | 16.39 | $16.54 | 188438 |
| 2024-09-12 | 16.37 | $16.59 | 139500 |
| 2024-09-11 | 16.35 | $16.60 | 135700 |
| 2024-09-10 | 16.32 | $16.35 | 198700 |
| 2024-09-09 | 16.32 | $16.61 | 110500 |
| 2024-09-06 | 16.29 | $16.51 | 183700 |
| 2024-09-05 | 16.26 | $16.49 | 106700 |
| 2024-09-04 | 16.24 | $16.36 | 101743 |
| 2024-09-03 | 16.23 | $16.35 | 75280 |
| 2024-08-30 | 16.21 | $16.33 | 121579 |
| 2024-08-29 | 16.20 | $16.28 | 152742 |
| 2024-08-28 | 16.19 | $16.21 | 75500 |
| 2024-08-27 | 16.19 | $16.25 | 160033 |
| 2024-08-26 | 16.18 | $16.35 | 101100 |
| 2024-08-23 | 16.17 | $16.31 | 127623 |
| 2024-08-22 | 16.15 | $16.32 | 86517 |
| 2024-08-21 | 16.13 | $16.40 | 76517 |
| 2024-08-20 | 16.11 | $16.24 | 122544 |
| 2024-08-19 | 16.09 | $16.25 | 116200 |
| 2024-08-16 | 16.07 | $16.27 | 61200 |
| 2024-08-15 | 16.05 | $16.26 | 96200 |
| 2024-08-14 | 16.03 | $16.22 | 126133 |
| 2024-08-13 | 16.01 | $16.20 | 131500 |
| 2024-08-12 | 15.99 | $16.28 | 108545 |
| 2024-08-09 | 15.96 | $16.20 | 138307 |
| 2024-08-08 | 15.94 | $16.15 | 113221 |
| 2024-08-07 | 15.92 | $16.14 | 207200 |
| 2024-08-06 | 15.89 | $15.95 | 154334 |
| 2024-08-05 | 15.89 | $15.75 | 442046 |
| 2024-08-02 | 15.90 | $16.19 | 439800 |
| 2024-08-01 | 15.87 | $15.91 | 202724 |
| 2024-07-31 | 15.87 | $15.93 | 227200 |
| 2024-07-30 | 15.86 | $15.92 | 80300 |
| 2024-07-29 | 15.85 | $15.78 | 125605 |
| 2024-07-26 | 15.86 | $15.88 | 79600 |
| 2024-07-25 | 15.86 | $15.80 | 100725 |
| 2024-07-24 | 15.86 | $15.74 | 99426 |
| 2024-07-23 | 15.88 | $15.78 | 69928 |
| 2024-07-22 | 15.89 | $15.67 | 153500 |
| 2024-07-19 | 15.91 | $15.78 | 67780 |
| 2024-07-18 | 15.92 | $15.76 | 79446 |
| 2024-07-17 | 15.94 | $15.81 | 210910 |
| 2024-07-16 | 15.95 | $16.07 | 129900 |
| 2024-07-15 | 15.94 | $15.97 | 174023 |
| 2024-07-12 | 15.94 | $16.22 | 69300 |
| 2024-07-11 | 15.91 | $16.15 | 149900 |
| 2024-07-10 | 15.88 | $16.18 | 154000 |
| 2024-07-09 | 15.85 | $16.24 | 108900 |
| 2024-07-08 | 15.81 | $16.11 | 73476 |
| 2024-07-05 | 15.78 | $16.07 | 117200 |
| 2024-07-03 | 15.75 | $16.00 | 107400 |
| 2024-07-02 | 15.72 | $15.90 | 75900 |
| 2024-07-01 | 15.71 | $15.98 | 178831 |
| 2024-06-28 | 15.68 | $15.78 | 146915 |
| 2024-06-27 | 15.67 | $15.80 | 110300 |
| 2024-06-26 | 15.65 | $15.74 | 121000 |
| 2024-06-25 | 15.64 | $15.68 | 75300 |
| 2024-06-24 | 15.64 | $15.62 | 64812 |
| 2024-06-21 | 15.64 | $15.67 | 95012 |
| 2024-06-20 | 15.64 | $15.61 | 67539 |
| 2024-06-18 | 15.64 | $15.56 | 103800 |
| 2024-06-17 | 15.65 | $15.57 | 56029 |
| 2024-06-14 | 15.66 | $15.69 | 65500 |
| 2024-06-13 | 15.66 | $15.64 | 104506 |
| 2024-06-12 | 15.66 | $15.65 | 131900 |
| 2024-06-11 | 15.66 | $15.74 | 74406 |
| 2024-06-10 | 15.65 | $15.66 | 210400 |
| 2024-06-07 | 15.65 | $15.67 | 171634 |
| 2024-06-06 | 15.65 | $15.76 | 85400 |
| 2024-06-05 | 15.63 | $15.75 | 69047 |
| 2024-06-04 | 15.62 | $15.63 | 98200 |
| 2024-06-03 | 15.62 | $15.61 | 141225 |
| 2024-05-31 | 15.62 | $15.61 | 163900 |
| 2024-05-30 | 15.62 | $15.56 | 97833 |
| 2024-05-29 | 15.63 | $15.33 | 185800 |
| 2024-05-28 | 15.66 | $15.50 | 118620 |
| 2024-05-24 | 15.68 | $15.61 | 72033 |
| 2024-05-23 | 15.68 | $15.58 | 174141 |
| 2024-05-22 | 15.69 | $15.75 | 76200 |
| 2024-05-21 | 15.69 | $15.82 | 122436 |
| 2024-05-20 | 15.67 | $15.69 | 130100 |
| 2024-05-17 | 15.67 | $15.70 | 119700 |
| 2024-05-16 | 15.67 | $15.77 | 98744 |
| 2024-05-15 | 15.66 | $15.93 | 115100 |
| 2024-05-14 | 15.63 | $15.94 | 112025 |
| 2024-05-13 | 15.60 | $15.93 | 75500 |
| 2024-05-10 | 15.56 | $15.86 | 128713 |
| 2024-05-09 | 15.53 | $15.93 | 138506 |
| 2024-05-08 | 15.49 | $15.97 | 197900 |
| 2024-05-07 | 15.44 | $15.89 | 150891 |
| 2024-05-06 | 15.39 | $15.83 | 176414 |
| 2024-05-03 | 15.35 | $15.74 | 287800 |
| 2024-05-02 | 15.31 | $15.42 | 110809 |
| 2024-05-01 | 15.29 | $15.27 | 123024 |
| 2024-04-30 | 15.30 | $15.12 | 112100 |
| 2024-04-29 | 15.32 | $15.15 | 172347 |
| 2024-04-26 | 15.33 | $15.26 | 86507 |
| 2024-04-25 | 15.34 | $15.07 | 106120 |
| 2024-04-24 | 15.37 | $15.11 | 170546 |
| 2024-04-23 | 15.40 | $15.21 | 77700 |
| 2024-04-22 | 15.42 | $15.16 | 102100 |
| 2024-04-19 | 15.44 | $15.11 | 69100 |
| 2024-04-18 | 15.48 | $15.04 | 123400 |
| 2024-04-17 | 15.52 | $15.07 | 128945 |
| 2024-04-16 | 15.57 | $15.04 | 184031 |
| 2024-04-15 | 15.63 | $15.07 | 208847 |
| 2024-04-12 | 15.69 | $15.33 | 136301 |
| 2024-04-11 | 15.72 | $15.51 | 147314 |
| 2024-04-10 | 15.75 | $15.60 | 209700 |
| 2024-04-09 | 15.76 | $15.53 | 230337 |
| 2024-04-08 | 15.79 | $15.72 | 234323 |
| 2024-04-05 | 15.79 | $15.94 | 90611 |
| 2024-04-04 | 15.78 | $15.86 | 110914 |
| 2024-04-03 | 15.77 | $15.88 | 95617 |
| 2024-04-02 | 15.76 | $15.85 | 119713 |
| 2024-04-01 | 15.75 | $15.88 | 146600 |
| 2024-03-28 | 15.73 | $15.94 | 114500 |
| 2024-03-27 | 15.71 | $15.93 | 92700 |
| 2024-03-26 | 15.69 | $15.90 | 152600 |
| 2024-03-25 | 15.67 | $15.68 | 80900 |
| 2024-03-22 | 15.67 | $15.77 | 96100 |
| 2024-03-21 | 15.65 | $15.81 | 181142 |
| 2024-03-20 | 15.64 | $15.57 | 102500 |
| 2024-03-19 | 15.65 | $15.53 | 164600 |
| 2024-03-18 | 15.66 | $15.54 | 97800 |
| 2024-03-15 | 15.67 | $15.59 | 58500 |
| 2024-03-14 | 15.68 | $15.60 | 104045 |
| 2024-03-13 | 15.69 | $15.70 | 90200 |
| 2024-03-12 | 15.69 | $15.86 | 184508 |
| 2024-03-11 | 15.67 | $15.94 | 164311 |
| 2024-03-08 | 15.64 | $15.79 | 93003 |
| 2024-03-07 | 15.62 | $15.80 | 154200 |
| 2024-03-06 | 15.60 | $15.83 | 106218 |
| 2024-03-05 | 15.58 | $15.84 | 98226 |
| 2024-03-04 | 15.55 | $15.89 | 139712 |
| 2024-03-01 | 15.52 | $15.87 | 241344 |
| 2024-02-29 | 15.48 | $15.83 | 196800 |
| 2024-02-28 | 15.44 | $15.65 | 89609 |
| 2024-02-27 | 15.42 | $15.57 | 227000 |
| 2024-02-26 | 15.41 | $15.58 | 144000 |
| 2024-02-23 | 15.39 | $15.59 | 79017 |
| 2024-02-22 | 15.37 | $15.58 | 136341 |
| 2024-02-21 | 15.34 | $15.50 | 98900 |
| 2024-02-20 | 15.33 | $15.42 | 168907 |
| 2024-02-16 | 15.32 | $15.55 | 89312 |
| 2024-02-15 | 15.29 | $15.64 | 199918 |
| 2024-02-14 | 15.25 | $15.43 | 137600 |
| 2024-02-13 | 15.24 | $15.47 | 205816 |
| 2024-02-12 | 15.21 | $15.53 | 144835 |
| 2024-02-09 | 15.18 | $15.55 | 214330 |
| 2024-02-08 | 15.14 | $15.63 | 190603 |
| 2024-02-07 | 15.09 | $15.65 | 379200 |
| 2024-02-06 | 15.03 | $15.47 | 271446 |
| 2024-02-05 | 14.98 | $15.40 | 345727 |
| 2024-02-02 | 14.94 | $15.40 | 639970 |
| 2024-02-01 | 14.89 | $15.28 | 384300 |
| 2024-01-31 | 14.85 | $14.99 | 365000 |
| 2024-01-30 | 14.83 | $14.89 | 179524 |
| 2024-01-29 | 14.83 | $14.82 | 184733 |
| 2024-01-26 | 14.83 | $14.78 | 138917 |
| 2024-01-25 | 14.83 | $14.74 | 231442 |
| 2024-01-24 | 14.84 | $14.70 | 503500 |
| 2024-01-23 | 14.86 | $14.84 | 171800 |
| 2024-01-22 | 14.86 | $14.82 | 147319 |
| 2024-01-19 | 14.86 | $14.73 | 872710 |
| 2024-01-18 | 14.88 | $14.70 | 227900 |
| 2024-01-17 | 14.90 | $14.80 | 298305 |
| 2024-01-16 | 14.91 | $14.87 | 396410 |
| 2024-01-12 | 14.91 | $14.99 | 232700 |
| 2024-01-11 | 14.90 | $15.05 | 254800 |
| 2024-01-10 | 14.89 | $15.17 | 140639 |
| 2024-01-09 | 14.86 | $15.20 | 119202 |
| 2024-01-08 | 14.82 | $15.20 | 259900 |
| 2024-01-05 | 14.78 | $15.00 | 215721 |
| 2024-01-04 | 14.76 | $15.01 | 198411 |
| 2024-01-03 | 14.73 | $15.02 | 164901 |
| 2024-01-02 | 14.70 | $14.92 | 285700 |
| 2023-12-29 | 14.67 | $14.87 | 214900 |
| 2023-12-28 | 14.65 | $14.76 | 287700 |
| 2023-12-27 | 14.64 | $14.80 | 429800 |
| 2023-12-26 | 14.63 | $14.69 | 228234 |
| 2023-12-22 | 14.62 | $14.67 | 193813 |
| 2023-12-21 | 14.61 | $14.61 | 194511 |
| 2023-12-20 | 14.61 | $14.57 | 248000 |
| 2023-12-19 | 14.62 | $14.74 | 232527 |
| 2023-12-18 | 14.61 | $14.87 | 272500 |
| 2023-12-15 | 14.58 | $15.05 | 227900 |
| 2023-12-14 | 14.53 | $14.76 | 339400 |
| 2023-12-13 | 14.51 | $14.70 | 312800 |
| 2023-12-12 | 14.48 | $14.54 | 232740 |
| 2023-12-11 | 14.48 | $14.57 | 213800 |
| 2023-12-08 | 14.47 | $14.57 | 191700 |
| 2023-12-07 | 14.46 | $14.60 | 506369 |
| 2023-12-06 | 14.44 | $14.60 | 364900 |
| 2023-12-05 | 14.43 | $14.59 | 249200 |
| 2023-12-04 | 14.41 | $14.51 | 291900 |
| 2023-12-01 | 14.40 | $14.56 | 207000 |
| 2023-11-30 | 14.38 | $14.47 | 191400 |
| 2023-11-29 | 14.37 | $14.50 | 162012 |
| 2023-11-28 | 14.36 | $14.48 | 136500 |
| 2023-11-27 | 14.35 | $14.36 | 94847 |
| 2023-11-24 | 14.35 | $14.45 | 34900 |
| 2023-11-22 | 14.34 | $14.39 | 177600 |
| 2023-11-21 | 14.33 | $14.40 | 111800 |
| 2023-11-20 | 14.32 | $14.46 | 141217 |
| 2023-11-17 | 14.31 | $14.40 | 181000 |
| 2023-11-16 | 14.30 | $14.48 | 137400 |
| 2023-11-15 | 14.28 | $14.50 | 125500 |
| 2023-11-14 | 14.26 | $14.69 | 204300 |
| 2023-11-13 | 14.21 | $14.24 | 111842 |
| 2023-11-10 | 14.21 | $14.17 | 173616 |
| 2023-11-09 | 14.21 | $14.21 | 77330 |
| 2023-11-08 | 14.21 | $14.34 | 100800 |
| 2023-11-07 | 14.20 | $14.36 | 173610 |
| 2023-11-06 | 14.18 | $14.18 | 329455 |
| 2023-11-03 | 14.18 | $14.55 | 349961 |
| 2023-11-02 | 14.14 | $14.60 | 251400 |
| 2023-11-01 | 14.10 | $14.41 | 256890 |
| 2023-10-31 | 14.06 | $14.20 | 258519 |
| 2023-10-30 | 14.05 | $14.02 | 119933 |
| 2023-10-27 | 14.05 | $13.82 | 206922 |
| 2023-10-26 | 14.08 | $13.65 | 203300 |
| 2023-10-25 | 14.12 | $13.74 | 234700 |
| 2023-10-24 | 14.16 | $13.89 | 310445 |
| 2023-10-23 | 14.19 | $13.87 | 213700 |
| 2023-10-20 | 14.23 | $13.68 | 196720 |
| 2023-10-19 | 14.28 | $13.71 | 221310 |
| 2023-10-18 | 14.34 | $13.89 | 102900 |
| 2023-10-17 | 14.39 | $13.97 | 261700 |
| 2023-10-16 | 14.43 | $13.94 | 129500 |
| 2023-10-13 | 14.49 | $14.07 | 187429 |
| 2023-10-12 | 14.53 | $14.23 | 114600 |
| 2023-10-11 | 14.56 | $14.30 | 177643 |
| 2023-10-10 | 14.59 | $14.49 | 225900 |
| 2023-10-09 | 14.60 | $14.58 | 147600 |
| 2023-10-06 | 14.60 | $14.49 | 176233 |
| 2023-10-05 | 14.61 | $14.48 | 179800 |
| 2023-10-04 | 14.63 | $14.60 | 327900 |
| 2023-10-03 | 14.63 | $14.47 | 196500 |
| 2023-10-02 | 14.65 | $14.66 | 187617 |
| 2023-09-29 | 14.65 | $14.73 | 259310 |
| 2023-09-28 | 14.64 | $14.65 | 248300 |
| 2023-09-27 | 14.64 | $14.65 | 517833 |
| 2023-09-26 | 14.64 | $14.56 | 171943 |
| 2023-09-25 | 14.64 | $14.66 | 183000 |
| 2023-09-22 | 14.64 | $14.82 | 72300 |
| 2023-09-21 | 14.62 | $14.69 | 90800 |
| 2023-09-20 | 14.62 | $14.74 | 81300 |
| 2023-09-19 | 14.60 | $14.67 | 68610 |
| 2023-09-18 | 14.60 | $14.73 | 89200 |
| 2023-09-15 | 14.58 | $14.70 | 116245 |
| 2023-09-14 | 14.57 | $14.59 | 106114 |
| 2023-09-13 | 14.57 | $14.46 | 164000 |
| 2023-09-12 | 14.58 | $14.75 | 109225 |
| 2023-09-11 | 14.56 | $14.72 | 103200 |
| 2023-09-08 | 14.54 | $14.62 | 91400 |
| 2023-09-07 | 14.54 | $14.64 | 78038 |
| 2023-09-06 | 14.53 | $14.50 | 98117 |
| 2023-09-05 | 14.53 | $14.62 | 132501 |
| 2023-09-01 | 14.52 | $14.56 | 179034 |
| 2023-08-31 | 14.51 | $14.50 | 261526 |
| 2023-08-30 | 14.52 | $14.63 | 96613 |
| 2023-08-29 | 14.50 | $14.47 | 188644 |
| 2023-08-28 | 14.51 | $14.41 | 117429 |
| 2023-08-25 | 14.52 | $14.36 | 75230 |
| 2023-08-24 | 14.53 | $14.33 | 67800 |
| 2023-08-23 | 14.56 | $14.37 | 139623 |
| 2023-08-22 | 14.58 | $14.25 | 126331 |
| 2023-08-21 | 14.61 | $14.28 | 141529 |
| 2023-08-18 | 14.64 | $14.32 | 154644 |
| 2023-08-17 | 14.68 | $14.33 | 381506 |
| 2023-08-16 | 14.72 | $14.83 | 241619 |
| 2023-08-15 | 14.70 | $15.00 | 256800 |
| 2023-08-14 | 14.67 | $15.18 | 334140 |
| 2023-08-11 | 14.62 | $15.18 | 389200 |
| 2023-08-10 | 14.56 | $15.13 | 372100 |
| 2023-08-09 | 14.50 | $15.02 | 639230 |
| 2023-08-08 | 14.44 | $14.74 | 195300 |
| 2023-08-07 | 14.41 | $14.66 | 160141 |
| 2023-08-04 | 14.39 | $14.57 | 255800 |
| 2023-08-03 | 14.37 | $14.38 | 131443 |
| 2023-08-02 | 14.37 | $14.61 | 146551 |
| 2023-08-01 | 14.34 | $14.55 | 188512 |
| 2023-07-31 | 14.32 | $14.42 | 191346 |
| 2023-07-28 | 14.31 | $14.33 | 104033 |
| 2023-07-27 | 14.31 | $14.23 | 169900 |
| 2023-07-26 | 14.31 | $14.28 | 101400 |
| 2023-07-25 | 14.32 | $14.23 | 126845 |
| 2023-07-24 | 14.33 | $14.25 | 172616 |
| 2023-07-21 | 14.33 | $14.02 | 658700 |
| 2023-07-20 | 14.37 | $14.12 | 167000 |
| 2023-07-19 | 14.39 | $14.25 | 173129 |
| 2023-07-18 | 14.41 | $14.29 | 200537 |
| 2023-07-17 | 14.42 | $14.30 | 235100 |
| 2023-07-14 | 14.43 | $14.41 | 89400 |
| 2023-07-13 | 14.44 | $14.46 | 181327 |
| 2023-07-12 | 14.43 | $14.58 | 248226 |
| 2023-07-11 | 14.42 | $14.65 | 174640 |
| 2023-07-10 | 14.39 | $14.49 | 97621 |
| 2023-07-07 | 14.38 | $14.39 | 138300 |
| 2023-07-06 | 14.38 | $14.40 | 128708 |
| 2023-07-05 | 14.38 | $14.58 | 99800 |
| 2023-07-03 | 14.36 | $14.61 | 127500 |
| 2023-06-30 | 14.33 | $14.53 | 137500 |
| 2023-06-29 | 14.31 | $14.43 | 78123 |
| 2023-06-28 | 14.30 | $14.50 | 191231 |
| 2023-06-27 | 14.28 | $14.46 | 80324 |
| 2023-06-26 | 14.26 | $14.43 | 157119 |
| 2023-06-23 | 14.24 | $14.40 | 196600 |
| 2023-06-22 | 14.23 | $14.49 | 175436 |
| 2023-06-21 | 14.20 | $14.43 | 149500 |
| 2023-06-20 | 14.18 | $14.43 | 213847 |
| 2023-06-16 | 14.15 | $14.32 | 187600 |
| 2023-06-15 | 14.13 | $14.25 | 202306 |
| 2023-06-14 | 14.12 | $14.27 | 146500 |
| 2023-06-13 | 14.10 | $14.34 | 206847 |
| 2023-06-12 | 14.08 | $14.36 | 174800 |
| 2023-06-09 | 14.05 | $14.37 | 123731 |
| 2023-06-08 | 14.02 | $14.36 | 213300 |
| 2023-06-07 | 13.98 | $14.30 | 165600 |
| 2023-06-06 | 13.95 | $14.31 | 167300 |
| 2023-06-05 | 13.91 | $14.16 | 126076 |
| 2023-06-02 | 13.88 | $14.18 | 167614 |
| 2023-06-01 | 13.85 | $14.00 | 122600 |
| 2023-05-31 | 13.83 | $13.88 | 119400 |
| 2023-05-30 | 13.83 | $13.66 | 101100 |
| 2023-05-26 | 13.85 | $13.55 | 135154 |
| 2023-05-25 | 13.88 | $13.44 | 143619 |
| 2023-05-24 | 13.92 | $13.50 | 157208 |
| 2023-05-23 | 13.97 | $13.58 | 310249 |
| 2023-05-22 | 14.01 | $14.06 | 100709 |
| 2023-05-19 | 14.00 | $14.10 | 91388 |
| 2023-05-18 | 13.99 | $14.15 | 136100 |
| 2023-05-17 | 13.98 | $14.05 | 124641 |
| 2023-05-16 | 13.97 | $14.05 | 130808 |
| 2023-05-15 | 13.96 | $14.05 | 57300 |
| 2023-05-12 | 13.95 | $14.00 | 72328 |
| 2023-05-11 | 13.95 | $14.04 | 87322 |
| 2023-05-10 | 13.94 | $14.06 | 97400 |
| 2023-05-09 | 13.93 | $14.14 | 91900 |
| 2023-05-08 | 13.90 | $14.14 | 153404 |
| 2023-05-05 | 13.88 | $14.20 | 270100 |
| 2023-05-04 | 13.84 | $13.80 | 133349 |
| 2023-05-03 | 13.85 | $13.73 | 150700 |
| 2023-05-02 | 13.86 | $13.85 | 75700 |
| 2023-05-01 | 13.86 | $14.00 | 115444 |
| 2023-04-28 | 13.85 | $13.87 | 92613 |
| 2023-04-27 | 13.85 | $13.85 | 57300 |
| 2023-04-26 | 13.85 | $13.80 | 106800 |
| 2023-04-25 | 13.85 | $13.72 | 115033 |
| 2023-04-24 | 13.86 | $13.86 | 71809 |
| 2023-04-21 | 13.86 | $13.80 | 99202 |
| 2023-04-20 | 13.87 | $13.78 | 37102 |
| 2023-04-19 | 13.88 | $13.79 | 97400 |
| 2023-04-18 | 13.89 | $13.82 | 126333 |
| 2023-04-17 | 13.90 | $13.89 | 59900 |
| 2023-04-14 | 13.90 | $13.98 | 89600 |
| 2023-04-13 | 13.89 | $14.06 | 105200 |
| 2023-04-12 | 13.87 | $13.99 | 81800 |
| 2023-04-11 | 13.86 | $14.03 | 86700 |
| 2023-04-10 | 13.84 | $13.99 | 80800 |
| 2023-04-06 | 13.83 | $13.84 | 213633 |
| 2023-04-05 | 13.82 | $14.07 | 142400 |
| 2023-04-04 | 13.80 | $14.20 | 147045 |
| 2023-04-03 | 13.76 | $14.14 | 206231 |
| 2023-03-31 | 13.71 | $13.99 | 159900 |
| 2023-03-30 | 13.69 | $13.78 | 125600 |
| 2023-03-29 | 13.68 | $13.66 | 161000 |
| 2023-03-28 | 13.68 | $13.41 | 90000 |
| 2023-03-27 | 13.71 | $13.33 | 165011 |
| 2023-03-24 | 13.75 | $13.22 | 131932 |
| 2023-03-23 | 13.80 | $13.38 | 152849 |
| 2023-03-22 | 13.84 | $13.41 | 101801 |
| 2023-03-21 | 13.89 | $13.41 | 129836 |
| 2023-03-20 | 13.94 | $13.43 | 179300 |
| 2023-03-17 | 13.99 | $13.53 | 144547 |
| 2023-03-16 | 14.04 | $13.69 | 197008 |
| 2023-03-15 | 14.08 | $13.79 | 237959 |
| 2023-03-14 | 14.11 | $13.71 | 202513 |
| 2023-03-13 | 14.15 | $13.69 | 284200 |
| 2023-03-10 | 14.20 | $14.01 | 302900 |
| 2023-03-09 | 14.22 | $14.11 | 462013 |
| 2023-03-08 | 14.23 | $14.40 | 533701 |
| 2023-03-07 | 14.22 | $14.27 | 156700 |
| 2023-03-06 | 14.21 | $14.38 | 152422 |
| 2023-03-03 | 14.19 | $14.46 | 409519 |
| 2023-03-02 | 14.17 | $14.02 | 199320 |
| 2023-03-01 | 14.18 | $14.03 | 111800 |
| 2023-02-28 | 14.20 | $14.09 | 117729 |
| 2023-02-27 | 14.21 | $13.98 | 67828 |
| 2023-02-24 | 14.23 | $13.94 | 116500 |
| 2023-02-23 | 14.26 | $14.12 | 48343 |
| 2023-02-22 | 14.28 | $13.95 | 123613 |
| 2023-02-21 | 14.31 | $13.86 | 141400 |
| 2023-02-17 | 14.36 | $14.17 | 147415 |
| 2023-02-16 | 14.38 | $14.25 | 64006 |
| 2023-02-15 | 14.40 | $14.24 | 101725 |
| 2023-02-14 | 14.41 | $14.36 | 104100 |
| 2023-02-13 | 14.42 | $14.38 | 149800 |
| 2023-02-10 | 14.42 | $14.37 | 77500 |
| 2023-02-09 | 14.43 | $14.37 | 89034 |
| 2023-02-08 | 14.43 | $14.44 | 169000 |
| 2023-02-07 | 14.43 | $14.47 | 149300 |
| 2023-02-06 | 14.43 | $14.42 | 173439 |
| 2023-02-03 | 14.43 | $14.58 | 227841 |
| 2023-02-02 | 14.41 | $14.86 | 123500 |
| 2023-02-01 | 14.37 | $14.72 | 149229 |
| 2023-01-31 | 14.33 | $14.65 | 97900 |
| 2023-01-30 | 14.29 | $14.55 | 155000 |
| 2023-01-27 | 14.27 | $14.77 | 280306 |
| 2023-01-26 | 14.21 | $14.57 | 111200 |
| 2023-01-25 | 14.18 | $14.33 | 146105 |
| 2023-01-24 | 14.16 | $14.48 | 134900 |
| 2023-01-23 | 14.13 | $14.59 | 109526 |
| 2023-01-20 | 14.08 | $14.59 | 166800 |
| 2023-01-19 | 14.03 | $14.57 | 123720 |
| 2023-01-18 | 13.97 | $14.50 | 154000 |
| 2023-01-17 | 13.91 | $14.63 | 264032 |
| 2023-01-13 | 13.84 | $14.47 | 146200 |
| 2023-01-12 | 13.77 | $14.52 | 253600 |
| 2023-01-11 | 13.69 | $14.27 | 158739 |
| 2023-01-10 | 13.63 | $14.07 | 135500 |
| 2023-01-09 | 13.58 | $13.98 | 169100 |
| 2023-01-06 | 13.54 | $13.86 | 215131 |
| 2023-01-05 | 13.51 | $13.62 | 226600 |
| 2023-01-04 | 13.50 | $13.69 | 192523 |
| 2023-01-03 | 13.48 | $13.34 | 162510 |
| 2022-12-30 | 13.49 | $13.12 | 696200 |
| 2022-12-29 | 13.53 | $13.29 | 347604 |
| 2022-12-28 | 13.55 | $13.27 | 288211 |
| 2022-12-27 | 13.58 | $13.33 | 300447 |
| 2022-12-23 | 13.61 | $13.67 | 229700 |
| 2022-12-22 | 13.60 | $13.56 | 140600 |
| 2022-12-21 | 13.61 | $13.66 | 303600 |
| 2022-12-20 | 13.60 | $13.44 | 421800 |
| 2022-12-19 | 13.62 | $13.33 | 264811 |
| 2022-12-16 | 13.65 | $13.35 | 222300 |
| 2022-12-15 | 13.68 | $13.30 | 741000 |
| 2022-12-14 | 13.72 | $13.66 | 298001 |
| 2022-12-13 | 13.73 | $13.97 | 353100 |
| 2022-12-12 | 13.70 | $13.91 | 304900 |
| 2022-12-09 | 13.68 | $13.46 | 362200 |
| 2022-12-08 | 13.70 | $13.63 | 427713 |
| 2022-12-07 | 13.71 | $13.89 | 266000 |
| 2022-12-06 | 13.69 | $13.72 | 200419 |
| 2022-12-05 | 13.69 | $13.93 | 189626 |
| 2022-12-02 | 13.67 | $14.24 | 155800 |
| 2022-12-01 | 13.60 | $14.20 | 168530 |
| 2022-11-30 | 13.54 | $14.06 | 353300 |
| 2022-11-29 | 13.49 | $13.98 | 312600 |
| 2022-11-28 | 13.44 | $13.78 | 242200 |
| 2022-11-25 | 13.40 | $13.48 | 88449 |
| 2022-11-23 | 13.39 | $13.60 | 128200 |
| 2022-11-22 | 13.37 | $13.55 | 200946 |
| 2022-11-21 | 13.35 | $13.27 | 204943 |
| 2022-11-18 | 13.36 | $13.22 | 222518 |
| 2022-11-17 | 13.37 | $13.18 | 199300 |
| 2022-11-16 | 13.39 | $13.35 | 309000 |
| 2022-11-15 | 13.40 | $13.59 | 356614 |
| 2022-11-14 | 13.38 | $13.59 | 265508 |
| 2022-11-11 | 13.36 | $13.45 | 225300 |
| 2022-11-10 | 13.35 | $13.54 | 372000 |
| 2022-11-09 | 13.32 | $13.35 | 105211 |
| 2022-11-08 | 13.32 | $13.52 | 156822 |
| 2022-11-07 | 13.30 | $13.38 | 207035 |
| 2022-11-04 | 13.29 | $13.35 | 175500 |
| 2022-11-03 | 13.29 | $13.26 | 241900 |
| 2022-11-02 | 13.29 | $13.09 | 252500 |
| 2022-11-01 | 13.31 | $13.29 | 169300 |
| 2022-10-31 | 13.31 | $13.13 | 220900 |
| 2022-10-28 | 13.33 | $13.08 | 230828 |
| 2022-10-27 | 13.36 | $12.96 | 266900 |
| 2022-10-26 | 13.40 | $12.98 | 337000 |
| 2022-10-25 | 13.44 | $13.23 | 339712 |
| 2022-10-24 | 13.47 | $12.96 | 246000 |
| 2022-10-21 | 13.52 | $13.01 | 299100 |
| 2022-10-20 | 13.57 | $13.05 | 346600 |
| 2022-10-19 | 13.63 | $12.98 | 195900 |
| 2022-10-18 | 13.70 | $13.14 | 223413 |
| 2022-10-17 | 13.76 | $13.15 | 128000 |
| 2022-10-14 | 13.82 | $13.17 | 113919 |
| 2022-10-13 | 13.89 | $13.42 | 157600 |
| 2022-10-12 | 13.94 | $13.30 | 187011 |
| 2022-10-11 | 14.01 | $13.75 | 217807 |
| 2022-10-10 | 14.03 | $13.81 | 158227 |
| 2022-10-07 | 14.06 | $13.92 | 435200 |
| 2022-10-06 | 14.07 | $13.87 | 199100 |
| 2022-10-05 | 14.09 | $13.98 | 150544 |
| 2022-10-04 | 14.10 | $14.08 | 239100 |
| 2022-10-03 | 14.11 | $13.96 | 204300 |
| 2022-09-30 | 14.12 | $13.49 | 282516 |
| 2022-09-29 | 14.19 | $13.69 | 197600 |
| 2022-09-28 | 14.24 | $13.88 | 187000 |
| 2022-09-27 | 14.28 | $13.64 | 301423 |
| 2022-09-26 | 14.34 | $13.65 | 231700 |
| 2022-09-23 | 14.42 | $13.91 | 336600 |
| 2022-09-22 | 14.47 | $14.11 | 240600 |
| 2022-09-21 | 14.51 | $14.01 | 124404 |
| 2022-09-20 | 14.56 | $13.97 | 84224 |
| 2022-09-19 | 14.62 | $14.25 | 154400 |
| 2022-09-16 | 14.66 | $14.35 | 175000 |
| 2022-09-15 | 14.70 | $14.14 | 100600 |
| 2022-09-14 | 14.76 | $14.41 | 44100 |
| 2022-09-13 | 14.79 | $14.45 | 94845 |
| 2022-09-12 | 14.83 | $14.54 | 137500 |
| 2022-09-09 | 14.86 | $14.68 | 52150 |
| 2022-09-08 | 14.88 | $14.70 | 61900 |
| 2022-09-07 | 14.90 | $14.79 | 54826 |
| 2022-09-06 | 14.91 | $14.65 | 79100 |
| 2022-09-02 | 14.93 | $14.82 | 101400 |
| 2022-09-01 | 14.95 | $14.66 | 84702 |
| 2022-08-31 | 14.98 | $14.79 | 90407 |
| 2022-08-30 | 15.00 | $14.81 | 82816 |
| 2022-08-29 | 15.02 | $14.87 | 122100 |
| 2022-08-26 | 15.03 | $14.86 | 56740 |
| 2022-08-25 | 15.05 | $14.97 | 125841 |
| 2022-08-24 | 15.06 | $15.00 | 114700 |
| 2022-08-23 | 15.06 | $14.85 | 74600 |
| 2022-08-22 | 15.08 | $14.84 | 97300 |
| 2022-08-19 | 15.11 | $15.01 | 153533 |
| 2022-08-18 | 15.12 | $15.13 | 122607 |
| 2022-08-17 | 15.12 | $15.11 | 117900 |
| 2022-08-16 | 15.12 | $15.44 | 198700 |
| 2022-08-15 | 15.09 | $15.31 | 142509 |
| 2022-08-12 | 15.06 | $15.37 | 75300 |
| 2022-08-11 | 15.03 | $15.26 | 141200 |
| 2022-08-10 | 15.01 | $15.41 | 252500 |
| 2022-08-09 | 14.97 | $15.49 | 181521 |
| 2022-08-08 | 14.91 | $15.44 | 114700 |
| 2022-08-05 | 14.85 | $15.28 | 67332 |
| 2022-08-04 | 14.81 | $15.35 | 191741 |
| 2022-08-03 | 14.75 | $15.36 | 151533 |
| 2022-08-02 | 14.69 | $15.29 | 118600 |
| 2022-08-01 | 14.63 | $15.36 | 165431 |
| 2022-07-29 | 14.55 | $15.20 | 156224 |
| 2022-07-28 | 14.48 | $15.02 | 261500 |
| 2022-07-27 | 14.42 | $14.74 | 110900 |
| 2022-07-26 | 14.39 | $14.47 | 46400 |
| 2022-07-25 | 14.38 | $14.56 | 85004 |
| 2022-07-22 | 14.36 | $14.47 | 122600 |
| 2022-07-21 | 14.35 | $14.38 | 149329 |
| 2022-07-20 | 14.35 | $14.41 | 119446 |
| 2022-07-19 | 14.34 | $14.27 | 104545 |
| 2022-07-18 | 14.35 | $14.11 | 111600 |
| 2022-07-15 | 14.38 | $14.08 | 180432 |
| 2022-07-14 | 14.41 | $14.07 | 144048 |
| 2022-07-13 | 14.44 | $14.21 | 68500 |
| 2022-07-12 | 14.47 | $14.44 | 77940 |
| 2022-07-11 | 14.47 | $14.43 | 136812 |
| 2022-07-08 | 14.47 | $14.34 | 144600 |
| 2022-07-07 | 14.49 | $14.31 | 152617 |
| 2022-07-06 | 14.51 | $14.40 | 68025 |
| 2022-07-05 | 14.52 | $14.42 | 206500 |
| 2022-07-01 | 14.53 | $14.39 | 167300 |
| 2022-06-30 | 14.54 | $14.34 | 236235 |
| 2022-06-29 | 14.56 | $14.31 | 150720 |
| 2022-06-28 | 14.59 | $14.29 | 186800 |
| 2022-06-27 | 14.62 | $14.34 | 169100 |
| 2022-06-24 | 14.65 | $14.20 | 226200 |
| 2022-06-23 | 14.70 | $14.11 | 337629 |
| 2022-06-22 | 14.76 | $14.13 | 220611 |
| 2022-06-21 | 14.83 | $14.15 | 306800 |
| 2022-06-17 | 14.90 | $14.09 | 133926 |
| 2022-06-16 | 14.98 | $13.99 | 262200 |
| 2022-06-15 | 15.09 | $14.44 | 277200 |
| 2022-06-14 | 15.16 | $14.60 | 191727 |
| 2022-06-13 | 15.21 | $14.72 | 204723 |
| 2022-06-10 | 15.27 | $15.15 | 246148 |
| 2022-06-09 | 15.28 | $15.29 | 227036 |
| 2022-06-08 | 15.28 | $15.40 | 128418 |
| 2022-06-07 | 15.26 | $15.39 | 129222 |
| 2022-06-06 | 15.25 | $15.18 | 156227 |
| 2022-06-03 | 15.26 | $15.17 | 234500 |
| 2022-06-02 | 15.27 | $15.18 | 166412 |
| 2022-06-01 | 15.28 | $15.14 | 186218 |
| 2022-05-31 | 15.29 | $15.17 | 246000 |
| 2022-05-27 | 15.30 | $15.36 | 110209 |
| 2022-05-26 | 15.30 | $15.22 | 169136 |
| 2022-05-25 | 15.31 | $14.84 | 136406 |
| 2022-05-24 | 15.35 | $14.75 | 279544 |
| 2022-05-23 | 15.42 | $15.01 | 82500 |
| 2022-05-20 | 15.46 | $14.98 | 103626 |
| 2022-05-19 | 15.51 | $15.00 | 94900 |
| 2022-05-18 | 15.56 | $15.12 | 154500 |
| 2022-05-17 | 15.61 | $15.32 | 150100 |
| 2022-05-16 | 15.64 | $14.99 | 135512 |
| 2022-05-13 | 15.71 | $14.87 | 133200 |
| 2022-05-12 | 15.80 | $14.88 | 208600 |
| 2022-05-11 | 15.90 | $15.14 | 187800 |
| 2022-05-10 | 15.98 | $15.53 | 176700 |
| 2022-05-09 | 16.02 | $15.40 | 243300 |
| 2022-05-06 | 16.09 | $15.64 | 94217 |
| 2022-05-05 | 16.14 | $15.75 | 177700 |
| 2022-05-04 | 16.18 | $16.05 | 163600 |
| 2022-05-03 | 16.19 | $15.76 | 98300 |
| 2022-05-02 | 16.23 | $15.70 | 152839 |
| 2022-04-29 | 16.29 | $15.83 | 98306 |
| 2022-04-28 | 16.34 | $15.95 | 110400 |
| 2022-04-27 | 16.38 | $15.96 | 201000 |
| 2022-04-26 | 16.42 | $15.92 | 153600 |
| 2022-04-25 | 16.48 | $16.05 | 77000 |
| 2022-04-22 | 16.52 | $16.09 | 100900 |
| 2022-04-21 | 16.57 | $16.14 | 185524 |
| 2022-04-20 | 16.61 | $16.20 | 181100 |
| 2022-04-19 | 16.66 | $16.16 | 256415 |
| 2022-04-18 | 16.71 | $16.28 | 103500 |
| 2022-04-14 | 16.75 | $16.40 | 50340 |
| 2022-04-13 | 16.79 | $16.55 | 88100 |
| 2022-04-12 | 16.82 | $16.72 | 274103 |
| 2022-04-11 | 16.83 | $16.44 | 157600 |
| 2022-04-08 | 16.87 | $16.63 | 101445 |
| 2022-04-07 | 16.89 | $17.06 | 133409 |
| 2022-04-06 | 16.88 | $16.82 | 117431 |
| 2022-04-05 | 16.88 | $16.94 | 112900 |
| 2022-04-04 | 16.88 | $17.22 | 128300 |
| 2022-04-01 | 16.84 | $17.42 | 352300 |
| 2022-03-31 | 16.78 | $16.75 | 156221 |
| 2022-03-30 | 16.78 | $16.49 | 185400 |
| 2022-03-29 | 16.81 | $16.48 | 225925 |
| 2022-03-28 | 16.85 | $16.32 | 187300 |
| 2022-03-25 | 16.90 | $16.33 | 216100 |
| 2022-03-24 | 16.96 | $16.55 | 300400 |
| 2022-03-23 | 17.01 | $16.68 | 101031 |
| 2022-03-22 | 17.04 | $16.83 | 65813 |
| 2022-03-21 | 17.06 | $16.84 | 153909 |
| 2022-03-18 | 17.09 | $17.13 | 143848 |
| 2022-03-17 | 17.08 | $16.90 | 85810 |
| 2022-03-16 | 17.10 | $16.61 | 90821 |
| 2022-03-15 | 17.15 | $16.54 | 111324 |
| 2022-03-14 | 17.22 | $16.45 | 155500 |
| 2022-03-11 | 17.30 | $16.93 | 109528 |
| 2022-03-10 | 17.34 | $16.90 | 98300 |
| 2022-03-09 | 17.38 | $17.10 | 80720 |
| 2022-03-08 | 17.41 | $17.07 | 157612 |
| 2022-03-07 | 17.45 | $17.14 | 135500 |
| 2022-03-04 | 17.48 | $17.33 | 178335 |
| 2022-03-03 | 17.50 | $17.43 | 59100 |
| 2022-03-02 | 17.50 | $17.52 | 99538 |
| 2022-03-01 | 17.50 | $17.43 | 74223 |
| 2022-02-28 | 17.51 | $17.31 | 129400 |
| 2022-02-25 | 17.53 | $17.10 | 111000 |
| 2022-02-24 | 17.57 | $17.20 | 182201 |
| 2022-02-23 | 17.61 | $17.00 | 150645 |
| 2022-02-22 | 17.68 | $16.97 | 135756 |
| 2022-02-18 | 17.75 | $17.24 | 79406 |
| 2022-02-17 | 17.81 | $17.24 | 125800 |
| 2022-02-16 | 17.87 | $17.39 | 96700 |
| 2022-02-15 | 17.92 | $17.53 | 157600 |
| 2022-02-14 | 17.96 | $17.40 | 130500 |
| 2022-02-11 | 18.02 | $17.55 | 112800 |
| 2022-02-10 | 18.06 | $17.69 | 109238 |
| 2022-02-09 | 18.10 | $17.87 | 136800 |
| 2022-02-08 | 18.13 | $17.94 | 88446 |
| 2022-02-07 | 18.15 | $17.84 | 127600 |
| 2022-02-04 | 18.18 | $17.87 | 149525 |
| 2022-02-03 | 18.21 | $17.97 | 124302 |
| 2022-02-02 | 18.24 | $18.23 | 128000 |
| 2022-02-01 | 18.24 | $18.26 | 103800 |
| 2022-01-31 | 18.24 | $18.01 | 147400 |
| 2022-01-28 | 18.26 | $18.07 | 192737 |
| 2022-01-27 | 18.28 | $17.99 | 130600 |
| 2022-01-26 | 18.31 | $18.08 | 157400 |
| 2022-01-25 | 18.34 | $17.94 | 204300 |
| 2022-01-24 | 18.38 | $17.81 | 339947 |
| 2022-01-21 | 18.44 | $18.09 | 188400 |
| 2022-01-20 | 18.48 | $18.35 | 290330 |
| 2022-01-19 | 18.49 | $18.30 | 269849 |
| 2022-01-18 | 18.51 | $18.06 | 172000 |
| 2022-01-14 | 18.56 | $18.33 | 423700 |
| 2022-01-13 | 18.58 | $18.69 | 282632 |
| 2022-01-12 | 18.57 | $18.69 | 281600 |
| 2022-01-11 | 18.55 | $18.59 | 184410 |
| 2022-01-10 | 18.55 | $18.50 | 144805 |
| 2022-01-07 | 18.56 | $18.64 | 110900 |
| 2022-01-06 | 18.55 | $18.49 | 109328 |
| 2022-01-05 | 18.55 | $18.57 | 232500 |
| 2022-01-04 | 18.55 | $18.75 | 195497 |
| 2022-01-03 | 18.53 | $18.75 | 260500 |
| 2021-12-31 | 18.51 | $18.70 | 758700 |
| 2021-12-30 | 18.49 | $18.45 | 446600 |
| 2021-12-29 | 18.49 | $18.27 | 410000 |
| 2021-12-28 | 18.51 | $18.25 | 350600 |
| 2021-12-27 | 18.54 | $18.31 | 347567 |
| 2021-12-23 | 18.57 | $18.39 | 417604 |
| 2021-12-22 | 18.59 | $18.32 | 349933 |
| 2021-12-21 | 18.61 | $18.20 | 256904 |
| 2021-12-20 | 18.66 | $18.02 | 372218 |
| 2021-12-17 | 18.72 | $18.39 | 264301 |
| 2021-12-16 | 18.76 | $18.50 | 226327 |
| 2021-12-15 | 18.79 | $18.49 | 222600 |
| 2021-12-14 | 18.82 | $18.57 | 246044 |
| 2021-12-13 | 18.84 | $18.41 | 577515 |
| 2021-12-10 | 18.89 | $18.69 | 172209 |
| 2021-12-09 | 18.91 | $18.83 | 162915 |
| 2021-12-08 | 18.92 | $18.83 | 274728 |
| 2021-12-07 | 18.93 | $19.08 | 168622 |
| 2021-12-06 | 18.91 | $19.03 | 235400 |
| 2021-12-03 | 18.90 | $18.83 | 346600 |
| 2021-12-02 | 18.91 | $18.57 | 179549 |
| 2021-12-01 | 18.94 | $18.47 | 167000 |
| 2021-11-30 | 18.99 | $18.53 | 197000 |
| 2021-11-29 | 19.04 | $18.67 | 94806 |
| 2021-11-26 | 19.08 | $18.57 | 76100 |
| 2021-11-24 | 19.13 | $18.70 | 188914 |
| 2021-11-23 | 19.18 | $18.65 | 296604 |
| 2021-11-22 | 19.23 | $18.63 | 426900 |
| 2021-11-19 | 19.30 | $18.89 | 203700 |
| 2021-11-18 | 19.34 | $18.92 | 159418 |
| 2021-11-17 | 19.38 | $19.09 | 119500 |
| 2021-11-16 | 19.41 | $19.25 | 92400 |
| 2021-11-15 | 19.43 | $19.29 | 73900 |
| 2021-11-12 | 19.45 | $19.29 | 111900 |
| 2021-11-11 | 19.46 | $19.30 | 86500 |
| 2021-11-10 | 19.48 | $19.31 | 127400 |
| 2021-11-09 | 19.50 | $19.44 | 93900 |
| 2021-11-08 | 19.50 | $19.46 | 182500 |
| 2021-11-05 | 19.51 | $19.56 | 146541 |
| 2021-11-04 | 19.50 | $19.33 | 115125 |
| 2021-11-03 | 19.52 | $19.52 | 48900 |
| 2021-11-02 | 19.52 | $19.50 | 96300 |
| 2021-11-01 | 19.52 | $19.42 | 108800 |
| 2021-10-29 | 19.53 | $19.44 | 111800 |
| 2021-10-28 | 19.54 | $19.45 | 74819 |
| 2021-10-27 | 19.55 | $19.39 | 118242 |
| 2021-10-26 | 19.57 | $19.40 | 73208 |
| 2021-10-25 | 19.59 | $19.40 | 128621 |
| 2021-10-22 | 19.61 | $19.44 | 73008 |
| 2021-10-21 | 19.62 | $19.55 | 75400 |
| 2021-10-20 | 19.63 | $19.59 | 110243 |
| 2021-10-19 | 19.64 | $19.81 | 87309 |
| 2021-10-18 | 19.62 | $19.60 | 88100 |
| 2021-10-15 | 19.62 | $19.57 | 79900 |
| 2021-10-14 | 19.62 | $19.74 | 104625 |
| 2021-10-13 | 19.61 | $19.61 | 129302 |
| 2021-10-12 | 19.61 | $19.65 | 76948 |
| 2021-10-11 | 19.61 | $19.74 | 72122 |
| 2021-10-08 | 19.59 | $19.74 | 82900 |
| 2021-10-07 | 19.58 | $19.76 | 90343 |
| 2021-10-06 | 19.56 | $19.72 | 158500 |
| 2021-10-05 | 19.54 | $19.81 | 81624 |
| 2021-10-04 | 19.51 | $19.77 | 182436 |
| 2021-10-01 | 19.49 | $19.80 | 485600 |
| 2021-09-30 | 19.45 | $19.11 | 71330 |
| 2021-09-29 | 19.49 | $18.98 | 173900 |
| 2021-09-28 | 19.54 | $19.07 | 258300 |
| 2021-09-27 | 19.59 | $19.09 | 190938 |
| 2021-09-24 | 19.65 | $19.37 | 83206 |
| 2021-09-23 | 19.68 | $19.43 | 140100 |
| 2021-09-22 | 19.70 | $19.59 | 113805 |
| 2021-09-21 | 19.71 | $19.55 | 97400 |
| 2021-09-20 | 19.73 | $19.37 | 165322 |
| 2021-09-17 | 19.77 | $19.47 | 70300 |
| 2021-09-16 | 19.80 | $19.59 | 69400 |
| 2021-09-15 | 19.82 | $19.60 | 141821 |
| 2021-09-14 | 19.84 | $19.77 | 86600 |
| 2021-09-13 | 19.85 | $19.88 | 195100 |
| 2021-09-10 | 19.85 | $19.91 | 117600 |
| 2021-09-09 | 19.84 | $19.87 | 61208 |
| 2021-09-08 | 19.84 | $19.80 | 56716 |
| 2021-09-07 | 19.84 | $19.89 | 94800 |
| 2021-09-03 | 19.84 | $19.75 | 83000 |
| 2021-09-02 | 19.85 | $19.84 | 55511 |
| 2021-09-01 | 19.85 | $19.94 | 73300 |
| 2021-08-31 | 19.84 | $19.88 | 100800 |
| 2021-08-30 | 19.84 | $19.91 | 47902 |
| 2021-08-27 | 19.83 | $19.89 | 48335 |
| 2021-08-26 | 19.82 | $19.76 | 70721 |
| 2021-08-25 | 19.83 | $19.82 | 57601 |
| 2021-08-24 | 19.83 | $19.79 | 43634 |
| 2021-08-23 | 19.83 | $19.75 | 93143 |
| 2021-08-20 | 19.84 | $19.70 | 110000 |
| 2021-08-19 | 19.86 | $19.86 | 67500 |
| 2021-08-18 | 19.85 | $19.94 | 64912 |
| 2021-08-17 | 19.85 | $19.90 | 50700 |
| 2021-08-16 | 19.84 | $19.83 | 60934 |
| 2021-08-13 | 19.84 | $19.88 | 37935 |
| 2021-08-12 | 19.84 | $19.80 | 72600 |
| 2021-08-11 | 19.84 | $19.77 | 67729 |
| 2021-08-10 | 19.85 | $19.91 | 54846 |
| 2021-08-09 | 19.84 | $19.85 | 47300 |
| 2021-08-06 | 19.84 | $19.87 | 41828 |
| 2021-08-05 | 19.84 | $19.90 | 44142 |
| 2021-08-04 | 19.83 | $19.91 | 53600 |
| 2021-08-03 | 19.82 | $19.95 | 50338 |
| 2021-08-02 | 19.81 | $19.96 | 54800 |
| 2021-07-30 | 19.79 | $19.93 | 59537 |
| 2021-07-29 | 19.78 | $19.84 | 68531 |
| 2021-07-28 | 19.77 | $19.72 | 103113 |
| 2021-07-27 | 19.78 | $19.64 | 113701 |
| 2021-07-26 | 19.79 | $19.75 | 117200 |
| 2021-07-23 | 19.80 | $19.89 | 57534 |
| 2021-07-22 | 19.79 | $19.87 | 120600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.03
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.14
Average
15.50
Maximum
19.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.03 | $13.91 | 337433 |
| 2026-07-16 | 14.04 | $13.96 | 183200 |
| 2026-07-15 | 14.04 | $14.02 | 218632 |
| 2026-07-14 | 14.04 | $14.13 | 204300 |
| 2026-07-13 | 14.02 | $14.08 | 114845 |
| 2026-07-10 | 14.01 | $14.13 | 132342 |
| 2026-07-09 | 14.00 | $14.12 | 111800 |
| 2026-07-08 | 13.98 | $14.06 | 248200 |
| 2026-07-07 | 13.97 | $14.16 | 108136 |
| 2026-07-06 | 13.94 | $14.11 | 142402 |
| 2026-07-02 | 13.92 | $14.10 | 132814 |
| 2026-07-01 | 13.90 | $14.06 | 184600 |
| 2026-06-30 | 13.88 | $14.07 | 205100 |
| 2026-06-29 | 13.86 | $14.00 | 254206 |
| 2026-06-26 | 13.85 | $13.89 | 106300 |
| 2026-06-25 | 13.85 | $13.86 | 120900 |
| 2026-06-24 | 13.85 | $13.76 | 160000 |
| 2026-06-23 | 13.87 | $13.75 | 178009 |
| 2026-06-22 | 13.88 | $13.74 | 187500 |
| 2026-06-18 | 13.90 | $13.81 | 195400 |
| 2026-06-17 | 13.91 | $13.84 | 181904 |
| 2026-06-16 | 13.92 | $14.01 | 125324 |
| 2026-06-15 | 13.92 | $13.99 | 169822 |
| 2026-06-12 | 13.91 | $13.89 | 125000 |
| 2026-06-11 | 13.92 | $13.87 | 174026 |
| 2026-06-10 | 13.92 | $13.86 | 103927 |
| 2026-06-09 | 13.93 | $13.85 | 136119 |
| 2026-06-08 | 13.94 | $13.79 | 125000 |
| 2026-06-05 | 13.96 | $13.82 | 147621 |
| 2026-06-04 | 13.98 | $13.90 | 97406 |
| 2026-06-03 | 14.00 | $13.91 | 213700 |
| 2026-06-02 | 14.01 | $13.96 | 123324 |
| 2026-06-01 | 14.02 | $13.99 | 150093 |
| 2026-05-29 | 14.03 | $14.08 | 201400 |
| 2026-05-28 | 14.03 | $14.07 | 211810 |
| 2026-05-27 | 14.03 | $14.00 | 139940 |
| 2026-05-26 | 14.04 | $13.96 | 251300 |
| 2026-05-22 | 14.06 | $13.96 | 104600 |
| 2026-05-21 | 14.07 | $13.98 | 136893 |
| 2026-05-20 | 14.09 | $14.01 | 122884 |
| 2026-05-19 | 14.10 | $13.88 | 269410 |
| 2026-05-18 | 14.13 | $13.89 | 152261 |
| 2026-05-15 | 14.16 | $13.90 | 160400 |
| 2026-05-14 | 14.19 | $14.06 | 132611 |
| 2026-05-13 | 14.20 | $14.07 | 119800 |
| 2026-05-12 | 14.21 | $14.15 | 117900 |
| 2026-05-11 | 14.22 | $14.19 | 153400 |
| 2026-05-08 | 14.22 | $14.24 | 77400 |
| 2026-05-07 | 14.22 | $14.23 | 143600 |
| 2026-05-06 | 14.22 | $14.25 | 253700 |
| 2026-05-05 | 14.21 | $14.20 | 147000 |
| 2026-05-04 | 14.21 | $14.22 | 146229 |
| 2026-05-01 | 14.21 | $14.27 | 197822 |
| 2026-04-30 | 14.20 | $14.27 | 188618 |
| 2026-04-29 | 14.19 | $14.20 | 164100 |
| 2026-04-28 | 14.18 | $14.13 | 127247 |
| 2026-04-27 | 14.18 | $14.20 | 144100 |
| 2026-04-24 | 14.17 | $14.18 | 169432 |
| 2026-04-23 | 14.15 | $14.22 | 221700 |
| 2026-04-22 | 14.14 | $14.25 | 254600 |
| 2026-04-21 | 14.11 | $14.16 | 149400 |
| 2026-04-20 | 14.09 | $14.26 | 146400 |
| 2026-04-17 | 14.06 | $14.26 | 159308 |
| 2026-04-16 | 14.03 | $14.19 | 190300 |
| 2026-04-15 | 14.00 | $14.21 | 149300 |
| 2026-04-14 | 13.97 | $14.29 | 242700 |
| 2026-04-13 | 13.93 | $14.25 | 242009 |
| 2026-04-10 | 13.90 | $14.13 | 164835 |
| 2026-04-09 | 13.87 | $14.09 | 269534 |
| 2026-04-08 | 13.86 | $14.16 | 261528 |
| 2026-04-07 | 13.83 | $14.03 | 318500 |
| 2026-04-06 | 13.82 | $14.05 | 652544 |
| 2026-04-02 | 13.80 | $13.74 | 184100 |
| 2026-04-01 | 13.82 | $13.89 | 205412 |
| 2026-03-31 | 13.83 | $13.92 | 261000 |
| 2026-03-30 | 13.83 | $13.51 | 392509 |
| 2026-03-27 | 13.89 | $13.55 | 318835 |
| 2026-03-26 | 13.94 | $13.70 | 313700 |
| 2026-03-25 | 13.98 | $13.84 | 216900 |
| 2026-03-24 | 14.02 | $13.69 | 200408 |
| 2026-03-23 | 14.07 | $13.67 | 235000 |
| 2026-03-20 | 14.13 | $13.55 | 446200 |
| 2026-03-19 | 14.21 | $13.79 | 358331 |
| 2026-03-18 | 14.27 | $13.98 | 182349 |
| 2026-03-17 | 14.31 | $14.13 | 118415 |
| 2026-03-16 | 14.35 | $14.13 | 178800 |
| 2026-03-13 | 14.39 | $14.03 | 137200 |
| 2026-03-12 | 14.44 | $14.05 | 152500 |
| 2026-03-11 | 14.49 | $14.22 | 100081 |
| 2026-03-10 | 14.54 | $14.25 | 179249 |
| 2026-03-09 | 14.58 | $14.08 | 260805 |
| 2026-03-06 | 14.64 | $14.26 | 192117 |
| 2026-03-05 | 14.69 | $14.40 | 122200 |
| 2026-03-04 | 14.73 | $14.56 | 135104 |
| 2026-03-03 | 14.75 | $14.52 | 198700 |
| 2026-03-02 | 14.78 | $14.65 | 159123 |
| 2026-02-27 | 14.80 | $14.68 | 164947 |
| 2026-02-26 | 14.81 | $14.68 | 212830 |
| 2026-02-25 | 14.82 | $14.69 | 117103 |
| 2026-02-24 | 14.84 | $14.68 | 186503 |
| 2026-02-23 | 14.85 | $14.70 | 212500 |
| 2026-02-20 | 14.87 | $14.77 | 126203 |
| 2026-02-19 | 14.87 | $14.81 | 238600 |
| 2026-02-18 | 14.87 | $14.84 | 247500 |
| 2026-02-17 | 14.87 | $14.94 | 208500 |
| 2026-02-13 | 14.86 | $14.95 | 255100 |
| 2026-02-12 | 14.85 | $14.97 | 109000 |
| 2026-02-11 | 14.83 | $14.97 | 139720 |
| 2026-02-10 | 14.81 | $14.95 | 207497 |
| 2026-02-09 | 14.79 | $14.91 | 302200 |
| 2026-02-06 | 14.78 | $14.88 | 318300 |
| 2026-02-05 | 14.77 | $14.77 | 189738 |
| 2026-02-04 | 14.77 | $14.84 | 275602 |
| 2026-02-03 | 14.76 | $14.80 | 197924 |
| 2026-02-02 | 14.76 | $14.83 | 244900 |
| 2026-01-30 | 14.75 | $14.81 | 230603 |
| 2026-01-29 | 14.74 | $14.78 | 174500 |
| 2026-01-28 | 14.74 | $14.75 | 205500 |
| 2026-01-27 | 14.74 | $14.73 | 182111 |
| 2026-01-26 | 14.73 | $14.70 | 145500 |
| 2026-01-23 | 14.73 | $14.72 | 146734 |
| 2026-01-22 | 14.73 | $14.72 | 178900 |
| 2026-01-21 | 14.72 | $14.76 | 192711 |
| 2026-01-20 | 14.71 | $14.67 | 215900 |
| 2026-01-16 | 14.71 | $14.71 | 758733 |
| 2026-01-15 | 14.71 | $14.71 | 310431 |
| 2026-01-14 | 14.70 | $14.80 | 185621 |
| 2026-01-13 | 14.68 | $14.90 | 214400 |
| 2026-01-12 | 14.65 | $14.85 | 285605 |
| 2026-01-09 | 14.63 | $14.76 | 165036 |
| 2026-01-08 | 14.61 | $14.72 | 119200 |
| 2026-01-07 | 14.60 | $14.76 | 220500 |
| 2026-01-06 | 14.58 | $14.79 | 258900 |
| 2026-01-05 | 14.56 | $14.70 | 237157 |
| 2026-01-02 | 14.55 | $14.62 | 256437 |
| 2025-12-31 | 14.54 | $14.54 | 231200 |
| 2025-12-30 | 14.54 | $14.59 | 338800 |
| 2025-12-29 | 14.54 | $14.53 | 354400 |
| 2025-12-26 | 14.55 | $14.54 | 448100 |
| 2025-12-24 | 14.55 | $14.49 | 126500 |
| 2025-12-23 | 14.56 | $14.46 | 393900 |
| 2025-12-22 | 14.57 | $14.49 | 274800 |
| 2025-12-19 | 14.57 | $14.51 | 274934 |
| 2025-12-18 | 14.58 | $14.51 | 335412 |
| 2025-12-17 | 14.58 | $14.44 | 379900 |
| 2025-12-16 | 14.59 | $14.60 | 221215 |
| 2025-12-15 | 14.59 | $14.65 | 153903 |
| 2025-12-12 | 14.58 | $14.62 | 306449 |
| 2025-12-11 | 14.57 | $14.61 | 175615 |
| 2025-12-10 | 14.57 | $14.65 | 217100 |
| 2025-12-09 | 14.56 | $14.60 | 186206 |
| 2025-12-08 | 14.55 | $14.56 | 330300 |
| 2025-12-05 | 14.56 | $14.65 | 279301 |
| 2025-12-04 | 14.55 | $14.59 | 205341 |
| 2025-12-03 | 14.55 | $14.58 | 251209 |
| 2025-12-02 | 14.56 | $14.58 | 305600 |
| 2025-12-01 | 14.56 | $14.59 | 359086 |
| 2025-11-28 | 14.57 | $14.64 | 141200 |
| 2025-11-26 | 14.57 | $14.58 | 239303 |
| 2025-11-25 | 14.57 | $14.54 | 261713 |
| 2025-11-24 | 14.58 | $14.43 | 304507 |
| 2025-11-21 | 14.61 | $14.34 | 238949 |
| 2025-11-20 | 14.64 | $14.29 | 503900 |
| 2025-11-19 | 14.68 | $14.38 | 272238 |
| 2025-11-18 | 14.72 | $14.52 | 141828 |
| 2025-11-17 | 14.74 | $14.57 | 203644 |
| 2025-11-14 | 14.75 | $14.64 | 126711 |
| 2025-11-13 | 14.76 | $14.65 | 205535 |
| 2025-11-12 | 14.77 | $14.76 | 162424 |
| 2025-11-11 | 14.77 | $14.80 | 167400 |
| 2025-11-10 | 14.77 | $14.79 | 248500 |
| 2025-11-07 | 14.77 | $14.79 | 527792 |
| 2025-11-06 | 14.77 | $14.87 | 184249 |
| 2025-11-05 | 14.76 | $14.83 | 274900 |
| 2025-11-04 | 14.75 | $14.78 | 307200 |
| 2025-11-03 | 14.76 | $14.69 | 330320 |
| 2025-10-31 | 14.77 | $14.77 | 342800 |
| 2025-10-30 | 14.78 | $14.75 | 200935 |
| 2025-10-29 | 14.79 | $14.72 | 215900 |
| 2025-10-28 | 14.81 | $14.71 | 308800 |
| 2025-10-27 | 14.83 | $14.79 | 283319 |
| 2025-10-24 | 14.84 | $14.85 | 274251 |
| 2025-10-23 | 14.85 | $14.77 | 309028 |
| 2025-10-22 | 14.87 | $14.75 | 305000 |
| 2025-10-21 | 14.89 | $14.71 | 237700 |
| 2025-10-20 | 14.92 | $14.63 | 254600 |
| 2025-10-17 | 14.96 | $14.63 | 338922 |
| 2025-10-16 | 15.00 | $14.67 | 533302 |
| 2025-10-15 | 15.05 | $14.77 | 351825 |
| 2025-10-14 | 15.08 | $14.85 | 305000 |
| 2025-10-13 | 15.11 | $14.94 | 229921 |
| 2025-10-10 | 15.14 | $14.87 | 309900 |
| 2025-10-09 | 15.18 | $15.06 | 360077 |
| 2025-10-08 | 15.20 | $15.13 | 194117 |
| 2025-10-07 | 15.22 | $15.13 | 249900 |
| 2025-10-06 | 15.23 | $15.11 | 229329 |
| 2025-10-03 | 15.26 | $15.20 | 252200 |
| 2025-10-02 | 15.27 | $15.19 | 189706 |
| 2025-10-01 | 15.29 | $15.19 | 325625 |
| 2025-09-30 | 15.31 | $15.08 | 223527 |
| 2025-09-29 | 15.35 | $15.10 | 190100 |
| 2025-09-26 | 15.38 | $15.09 | 267903 |
| 2025-09-25 | 15.42 | $15.22 | 281200 |
| 2025-09-24 | 15.44 | $15.22 | 290511 |
| 2025-09-23 | 15.47 | $15.30 | 134000 |
| 2025-09-22 | 15.49 | $15.33 | 236700 |
| 2025-09-19 | 15.50 | $15.34 | 179000 |
| 2025-09-18 | 15.52 | $15.35 | 233013 |
| 2025-09-17 | 15.53 | $15.39 | 427021 |
| 2025-09-16 | 15.54 | $15.52 | 351721 |
| 2025-09-15 | 15.54 | $15.58 | 210000 |
| 2025-09-12 | 15.53 | $15.55 | 264265 |
| 2025-09-11 | 15.52 | $15.57 | 169629 |
| 2025-09-10 | 15.51 | $15.61 | 213100 |
| 2025-09-09 | 15.50 | $15.65 | 149200 |
| 2025-09-08 | 15.48 | $15.65 | 134751 |
| 2025-09-05 | 15.46 | $15.62 | 273543 |
| 2025-09-04 | 15.44 | $15.49 | 133812 |
| 2025-09-03 | 15.43 | $15.54 | 129800 |
| 2025-09-02 | 15.42 | $15.49 | 144400 |
| 2025-08-29 | 15.42 | $15.50 | 117535 |
| 2025-08-28 | 15.41 | $15.48 | 83500 |
| 2025-08-27 | 15.40 | $15.45 | 106500 |
| 2025-08-26 | 15.39 | $15.45 | 139700 |
| 2025-08-25 | 15.39 | $15.42 | 121200 |
| 2025-08-22 | 15.39 | $15.39 | 119407 |
| 2025-08-21 | 15.39 | $15.36 | 80042 |
| 2025-08-20 | 15.39 | $15.35 | 76340 |
| 2025-08-19 | 15.39 | $15.31 | 166845 |
| 2025-08-18 | 15.40 | $15.35 | 92200 |
| 2025-08-15 | 15.40 | $15.37 | 243900 |
| 2025-08-14 | 15.40 | $15.35 | 163200 |
| 2025-08-13 | 15.40 | $15.39 | 237213 |
| 2025-08-12 | 15.40 | $15.49 | 231300 |
| 2025-08-11 | 15.39 | $15.44 | 153200 |
| 2025-08-08 | 15.38 | $15.48 | 125900 |
| 2025-08-07 | 15.37 | $15.43 | 152300 |
| 2025-08-06 | 15.37 | $15.42 | 122800 |
| 2025-08-05 | 15.36 | $15.42 | 49000 |
| 2025-08-04 | 15.36 | $15.43 | 149417 |
| 2025-08-01 | 15.35 | $15.36 | 119532 |
| 2025-07-31 | 15.35 | $15.39 | 122700 |
| 2025-07-30 | 15.35 | $15.36 | 109800 |
| 2025-07-29 | 15.35 | $15.35 | 129200 |
| 2025-07-28 | 15.36 | $15.34 | 165300 |
| 2025-07-25 | 15.37 | $15.30 | 135600 |
| 2025-07-24 | 15.38 | $15.27 | 153629 |
| 2025-07-23 | 15.40 | $15.36 | 104404 |
| 2025-07-22 | 15.41 | $15.35 | 99340 |
| 2025-07-21 | 15.42 | $15.28 | 306000 |
| 2025-07-18 | 15.44 | $15.17 | 513749 |
| 2025-07-17 | 15.47 | $15.39 | 283500 |
| 2025-07-16 | 15.48 | $15.37 | 188641 |
| 2025-07-15 | 15.49 | $15.50 | 198733 |
| 2025-07-14 | 15.49 | $15.48 | 254639 |
| 2025-07-11 | 15.49 | $15.35 | 187700 |
| 2025-07-10 | 15.51 | $15.39 | 215800 |
| 2025-07-09 | 15.53 | $15.46 | 169400 |
| 2025-07-08 | 15.54 | $15.48 | 128100 |
| 2025-07-07 | 15.55 | $15.49 | 141700 |
| 2025-07-03 | 15.56 | $15.51 | 190800 |
| 2025-07-02 | 15.56 | $15.58 | 203100 |
| 2025-07-01 | 15.56 | $15.52 | 233723 |
| 2025-06-30 | 15.57 | $15.59 | 265751 |
| 2025-06-27 | 15.57 | $15.56 | 215534 |
| 2025-06-26 | 15.58 | $15.57 | 125005 |
| 2025-06-25 | 15.58 | $15.52 | 104600 |
| 2025-06-24 | 15.59 | $15.52 | 82700 |
| 2025-06-23 | 15.60 | $15.47 | 130200 |
| 2025-06-20 | 15.61 | $15.49 | 81700 |
| 2025-06-18 | 15.62 | $15.47 | 95800 |
| 2025-06-17 | 15.63 | $15.59 | 179342 |
| 2025-06-16 | 15.63 | $15.65 | 155800 |
| 2025-06-13 | 15.62 | $15.67 | 101200 |
| 2025-06-12 | 15.61 | $15.70 | 199600 |
| 2025-06-11 | 15.60 | $15.67 | 114500 |
| 2025-06-10 | 15.59 | $15.58 | 217149 |
| 2025-06-09 | 15.58 | $15.63 | 82000 |
| 2025-06-06 | 15.58 | $15.63 | 106500 |
| 2025-06-05 | 15.57 | $15.66 | 85800 |
| 2025-06-04 | 15.55 | $15.69 | 84100 |
| 2025-06-03 | 15.54 | $15.69 | 78526 |
| 2025-06-02 | 15.52 | $15.64 | 204500 |
| 2025-05-30 | 15.50 | $15.70 | 116037 |
| 2025-05-29 | 15.48 | $15.66 | 143900 |
| 2025-05-28 | 15.46 | $15.54 | 109553 |
| 2025-05-27 | 15.45 | $15.42 | 123047 |
| 2025-05-23 | 15.45 | $15.37 | 75223 |
| 2025-05-22 | 15.45 | $15.37 | 81518 |
| 2025-05-21 | 15.45 | $15.35 | 145200 |
| 2025-05-20 | 15.45 | $15.52 | 72300 |
| 2025-05-19 | 15.43 | $15.50 | 102400 |
| 2025-05-16 | 15.41 | $15.54 | 129238 |
| 2025-05-15 | 15.38 | $15.49 | 126900 |
| 2025-05-14 | 15.35 | $15.48 | 86805 |
| 2025-05-13 | 15.32 | $15.60 | 209136 |
| 2025-05-12 | 15.27 | $15.58 | 119300 |
| 2025-05-09 | 15.23 | $15.46 | 77500 |
| 2025-05-08 | 15.18 | $15.45 | 86118 |
| 2025-05-07 | 15.14 | $15.40 | 120000 |
| 2025-05-06 | 15.10 | $15.39 | 86400 |
| 2025-05-05 | 15.06 | $15.41 | 102000 |
| 2025-05-02 | 15.01 | $15.44 | 186125 |
| 2025-05-01 | 14.96 | $15.24 | 206800 |
| 2025-04-30 | 14.93 | $15.21 | 187389 |
| 2025-04-29 | 14.91 | $15.20 | 127302 |
| 2025-04-28 | 14.89 | $15.09 | 86700 |
| 2025-04-25 | 14.89 | $15.11 | 75529 |
| 2025-04-24 | 14.90 | $15.04 | 127008 |
| 2025-04-23 | 14.91 | $14.89 | 126234 |
| 2025-04-22 | 14.95 | $14.74 | 106741 |
| 2025-04-21 | 15.00 | $14.57 | 100248 |
| 2025-04-17 | 15.08 | $14.75 | 102600 |
| 2025-04-16 | 15.15 | $14.76 | 183161 |
| 2025-04-15 | 15.22 | $14.94 | 142914 |
| 2025-04-14 | 15.29 | $14.80 | 187149 |
| 2025-04-11 | 15.37 | $14.64 | 199710 |
| 2025-04-10 | 15.47 | $14.46 | 280321 |
| 2025-04-09 | 15.60 | $15.11 | 358741 |
| 2025-04-08 | 15.67 | $14.55 | 443282 |
| 2025-04-07 | 15.81 | $14.45 | 660012 |
| 2025-04-04 | 15.96 | $14.84 | 1.1M |
| 2025-04-03 | 16.08 | $15.83 | 339807 |
| 2025-04-02 | 16.11 | $16.10 | 94155 |
| 2025-04-01 | 16.11 | $16.11 | 112277 |
| 2025-03-31 | 16.11 | $16.10 | 141800 |
| 2025-03-28 | 16.11 | $16.08 | 112743 |
| 2025-03-27 | 16.12 | $16.05 | 263326 |
| 2025-03-26 | 16.13 | $16.10 | 190962 |
| 2025-03-25 | 16.14 | $16.19 | 178600 |
| 2025-03-24 | 16.13 | $16.10 | 94620 |
| 2025-03-21 | 16.14 | $16.09 | 115600 |
| 2025-03-20 | 16.15 | $16.09 | 70600 |
| 2025-03-19 | 16.16 | $16.06 | 138008 |
| 2025-03-18 | 16.17 | $16.14 | 81918 |
| 2025-03-17 | 16.17 | $16.14 | 158600 |
| 2025-03-14 | 16.18 | $16.13 | 94500 |
| 2025-03-13 | 16.19 | $16.10 | 123035 |
| 2025-03-12 | 16.20 | $16.16 | 102638 |
| 2025-03-11 | 16.21 | $16.14 | 92100 |
| 2025-03-10 | 16.22 | $16.15 | 147000 |
| 2025-03-07 | 16.23 | $16.23 | 179554 |
| 2025-03-06 | 16.23 | $16.12 | 98500 |
| 2025-03-05 | 16.24 | $16.17 | 110757 |
| 2025-03-04 | 16.25 | $16.10 | 217771 |
| 2025-03-03 | 16.26 | $16.32 | 215500 |
| 2025-02-28 | 16.26 | $16.29 | 100731 |
| 2025-02-27 | 16.25 | $16.29 | 162700 |
| 2025-02-26 | 16.24 | $16.25 | 41400 |
| 2025-02-25 | 16.24 | $16.24 | 136248 |
| 2025-02-24 | 16.23 | $16.16 | 103147 |
| 2025-02-21 | 16.23 | $16.18 | 86208 |
| 2025-02-20 | 16.23 | $16.19 | 141000 |
| 2025-02-19 | 16.22 | $16.32 | 86740 |
| 2025-02-18 | 16.21 | $16.38 | 123017 |
| 2025-02-14 | 16.18 | $16.37 | 109600 |
| 2025-02-13 | 16.15 | $16.21 | 178400 |
| 2025-02-12 | 16.13 | $16.30 | 131708 |
| 2025-02-11 | 16.10 | $16.28 | 121448 |
| 2025-02-10 | 16.08 | $16.25 | 97500 |
| 2025-02-07 | 16.05 | $16.24 | 99200 |
| 2025-02-06 | 16.03 | $16.25 | 107000 |
| 2025-02-05 | 16.00 | $16.22 | 68745 |
| 2025-02-04 | 15.97 | $16.17 | 83105 |
| 2025-02-03 | 15.94 | $16.15 | 203017 |
| 2025-01-31 | 15.92 | $16.11 | 183213 |
| 2025-01-30 | 15.90 | $16.01 | 190101 |
| 2025-01-29 | 15.88 | $15.95 | 143135 |
| 2025-01-28 | 15.88 | $15.94 | 101700 |
| 2025-01-27 | 15.87 | $15.84 | 102400 |
| 2025-01-24 | 15.88 | $15.95 | 82641 |
| 2025-01-23 | 15.87 | $15.89 | 129724 |
| 2025-01-22 | 15.87 | $15.89 | 102000 |
| 2025-01-21 | 15.87 | $15.89 | 138900 |
| 2025-01-17 | 15.87 | $15.86 | 113500 |
| 2025-01-16 | 15.87 | $15.80 | 109200 |
| 2025-01-15 | 15.88 | $15.83 | 94700 |
| 2025-01-14 | 15.90 | $15.86 | 99940 |
| 2025-01-13 | 15.91 | $15.83 | 97000 |
| 2025-01-10 | 15.93 | $15.89 | 163044 |
| 2025-01-08 | 15.94 | $15.87 | 85139 |
| 2025-01-07 | 15.96 | $15.83 | 111136 |
| 2025-01-06 | 15.99 | $15.92 | 200900 |
| 2025-01-03 | 16.01 | $15.90 | 195000 |
| 2025-01-02 | 16.04 | $15.94 | 146684 |
| 2024-12-31 | 16.06 | $15.83 | 251811 |
| 2024-12-30 | 16.10 | $15.77 | 361100 |
| 2024-12-27 | 16.14 | $15.91 | 161900 |
| 2024-12-26 | 16.18 | $16.06 | 268200 |
| 2024-12-24 | 16.20 | $16.04 | 107900 |
| 2024-12-23 | 16.23 | $15.94 | 234100 |
| 2024-12-20 | 16.27 | $15.86 | 244933 |
| 2024-12-19 | 16.31 | $15.76 | 320047 |
| 2024-12-18 | 16.37 | $15.92 | 282647 |
| 2024-12-17 | 16.42 | $16.26 | 192825 |
| 2024-12-16 | 16.43 | $16.47 | 156045 |
| 2024-12-13 | 16.42 | $16.46 | 135000 |
| 2024-12-12 | 16.41 | $16.36 | 277112 |
| 2024-12-11 | 16.40 | $16.46 | 191330 |
| 2024-12-10 | 16.39 | $16.46 | 128500 |
| 2024-12-09 | 16.38 | $16.45 | 128400 |
| 2024-12-06 | 16.36 | $16.50 | 196442 |
| 2024-12-05 | 16.35 | $16.42 | 192247 |
| 2024-12-04 | 16.33 | $16.38 | 235400 |
| 2024-12-03 | 16.32 | $16.50 | 268500 |
| 2024-12-02 | 16.30 | $16.53 | 142447 |
| 2024-11-29 | 16.27 | $16.43 | 121500 |
| 2024-11-27 | 16.25 | $16.42 | 86318 |
| 2024-11-26 | 16.23 | $16.30 | 102600 |
| 2024-11-25 | 16.21 | $16.43 | 95035 |
| 2024-11-22 | 16.18 | $16.34 | 118633 |
| 2024-11-21 | 16.16 | $16.27 | 188700 |
| 2024-11-20 | 16.14 | $16.18 | 164403 |
| 2024-11-19 | 16.13 | $16.15 | 148253 |
| 2024-11-18 | 16.11 | $16.13 | 175305 |
| 2024-11-15 | 16.11 | $16.00 | 207200 |
| 2024-11-14 | 16.11 | $16.10 | 113400 |
| 2024-11-13 | 16.10 | $16.09 | 192725 |
| 2024-11-12 | 16.10 | $16.32 | 189400 |
| 2024-11-11 | 16.08 | $16.50 | 175200 |
| 2024-11-08 | 16.04 | $16.40 | 243248 |
| 2024-11-07 | 16.01 | $16.25 | 233100 |
| 2024-11-06 | 16.00 | $16.14 | 779333 |
| 2024-11-05 | 15.99 | $16.15 | 163800 |
| 2024-11-04 | 15.99 | $16.00 | 287101 |
| 2024-11-01 | 16.01 | $16.15 | 468421 |
| 2024-10-31 | 16.01 | $15.78 | 189809 |
| 2024-10-30 | 16.05 | $15.78 | 137117 |
| 2024-10-29 | 16.10 | $15.64 | 208600 |
| 2024-10-28 | 16.16 | $15.76 | 199827 |
| 2024-10-25 | 16.21 | $15.84 | 191529 |
| 2024-10-24 | 16.26 | $15.88 | 95513 |
| 2024-10-23 | 16.31 | $15.83 | 161939 |
| 2024-10-22 | 16.37 | $16.00 | 125500 |
| 2024-10-21 | 16.41 | $15.99 | 462500 |
| 2024-10-18 | 16.46 | $16.23 | 172324 |
| 2024-10-17 | 16.49 | $16.30 | 95434 |
| 2024-10-16 | 16.51 | $16.43 | 97909 |
| 2024-10-15 | 16.52 | $16.54 | 99100 |
| 2024-10-14 | 16.52 | $16.49 | 114912 |
| 2024-10-11 | 16.52 | $16.56 | 71400 |
| 2024-10-10 | 16.52 | $16.51 | 75801 |
| 2024-10-09 | 16.53 | $16.54 | 93400 |
| 2024-10-08 | 16.53 | $16.51 | 79046 |
| 2024-10-07 | 16.53 | $16.50 | 118211 |
| 2024-10-04 | 16.54 | $16.51 | 123000 |
| 2024-10-03 | 16.54 | $16.44 | 178600 |
| 2024-10-02 | 16.55 | $16.46 | 92200 |
| 2024-10-01 | 16.56 | $16.50 | 154547 |
| 2024-09-30 | 16.56 | $16.59 | 125500 |
| 2024-09-27 | 16.56 | $16.60 | 106440 |
| 2024-09-26 | 16.55 | $16.49 | 77900 |
| 2024-09-25 | 16.55 | $16.49 | 61200 |
| 2024-09-24 | 16.55 | $16.50 | 174745 |
| 2024-09-23 | 16.55 | $16.59 | 186100 |
| 2024-09-20 | 16.53 | $16.60 | 98400 |
| 2024-09-19 | 16.52 | $16.50 | 175724 |
| 2024-09-18 | 16.51 | $16.63 | 171204 |
| 2024-09-17 | 16.49 | $16.79 | 252448 |
| 2024-09-16 | 16.46 | $16.62 | 128700 |
| 2024-09-13 | 16.43 | $16.54 | 188438 |
| 2024-09-12 | 16.42 | $16.59 | 139500 |
| 2024-09-11 | 16.39 | $16.60 | 135700 |
| 2024-09-10 | 16.37 | $16.35 | 198700 |
| 2024-09-09 | 16.37 | $16.61 | 110500 |
| 2024-09-06 | 16.34 | $16.51 | 183700 |
| 2024-09-05 | 16.32 | $16.49 | 106700 |
| 2024-09-04 | 16.30 | $16.36 | 101743 |
| 2024-09-03 | 16.28 | $16.35 | 75280 |
| 2024-08-30 | 16.27 | $16.33 | 121579 |
| 2024-08-29 | 16.26 | $16.28 | 152742 |
| 2024-08-28 | 16.25 | $16.21 | 75500 |
| 2024-08-27 | 16.25 | $16.25 | 160033 |
| 2024-08-26 | 16.24 | $16.35 | 101100 |
| 2024-08-23 | 16.22 | $16.31 | 127623 |
| 2024-08-22 | 16.20 | $16.32 | 86517 |
| 2024-08-21 | 16.18 | $16.40 | 76517 |
| 2024-08-20 | 16.15 | $16.24 | 122544 |
| 2024-08-19 | 16.13 | $16.25 | 116200 |
| 2024-08-16 | 16.10 | $16.27 | 61200 |
| 2024-08-15 | 16.07 | $16.26 | 96200 |
| 2024-08-14 | 16.04 | $16.22 | 126133 |
| 2024-08-13 | 16.02 | $16.20 | 131500 |
| 2024-08-12 | 15.99 | $16.28 | 108545 |
| 2024-08-09 | 15.96 | $16.20 | 138307 |
| 2024-08-08 | 15.93 | $16.15 | 113221 |
| 2024-08-07 | 15.91 | $16.14 | 207200 |
| 2024-08-06 | 15.88 | $15.95 | 154334 |
| 2024-08-05 | 15.88 | $15.75 | 442046 |
| 2024-08-02 | 15.90 | $16.19 | 439800 |
| 2024-08-01 | 15.88 | $15.91 | 202724 |
| 2024-07-31 | 15.88 | $15.93 | 227200 |
| 2024-07-30 | 15.88 | $15.92 | 80300 |
| 2024-07-29 | 15.88 | $15.78 | 125605 |
| 2024-07-26 | 15.90 | $15.88 | 79600 |
| 2024-07-25 | 15.90 | $15.80 | 100725 |
| 2024-07-24 | 15.92 | $15.74 | 99426 |
| 2024-07-23 | 15.94 | $15.78 | 69928 |
| 2024-07-22 | 15.95 | $15.67 | 153500 |
| 2024-07-19 | 15.97 | $15.78 | 67780 |
| 2024-07-18 | 15.99 | $15.76 | 79446 |
| 2024-07-17 | 16.00 | $15.81 | 210910 |
| 2024-07-16 | 16.01 | $16.07 | 129900 |
| 2024-07-15 | 15.99 | $15.97 | 174023 |
| 2024-07-12 | 15.98 | $16.22 | 69300 |
| 2024-07-11 | 15.94 | $16.15 | 149900 |
| 2024-07-10 | 15.91 | $16.18 | 154000 |
| 2024-07-09 | 15.87 | $16.24 | 108900 |
| 2024-07-08 | 15.83 | $16.11 | 73476 |
| 2024-07-05 | 15.79 | $16.07 | 117200 |
| 2024-07-03 | 15.76 | $16.00 | 107400 |
| 2024-07-02 | 15.73 | $15.90 | 75900 |
| 2024-07-01 | 15.71 | $15.98 | 178831 |
| 2024-06-28 | 15.68 | $15.78 | 146915 |
| 2024-06-27 | 15.67 | $15.80 | 110300 |
| 2024-06-26 | 15.66 | $15.74 | 121000 |
| 2024-06-25 | 15.64 | $15.68 | 75300 |
| 2024-06-24 | 15.64 | $15.62 | 64812 |
| 2024-06-21 | 15.64 | $15.67 | 95012 |
| 2024-06-20 | 15.63 | $15.61 | 67539 |
| 2024-06-18 | 15.64 | $15.56 | 103800 |
| 2024-06-17 | 15.64 | $15.57 | 56029 |
| 2024-06-14 | 15.65 | $15.69 | 65500 |
| 2024-06-13 | 15.65 | $15.64 | 104506 |
| 2024-06-12 | 15.65 | $15.65 | 131900 |
| 2024-06-11 | 15.65 | $15.74 | 74406 |
| 2024-06-10 | 15.65 | $15.66 | 210400 |
| 2024-06-07 | 15.65 | $15.67 | 171634 |
| 2024-06-06 | 15.66 | $15.76 | 85400 |
| 2024-06-05 | 15.65 | $15.75 | 69047 |
| 2024-06-04 | 15.65 | $15.63 | 98200 |
| 2024-06-03 | 15.66 | $15.61 | 141225 |
| 2024-05-31 | 15.68 | $15.61 | 163900 |
| 2024-05-30 | 15.69 | $15.56 | 97833 |
| 2024-05-29 | 15.70 | $15.33 | 185800 |
| 2024-05-28 | 15.74 | $15.50 | 118620 |
| 2024-05-24 | 15.76 | $15.61 | 72033 |
| 2024-05-23 | 15.76 | $15.58 | 174141 |
| 2024-05-22 | 15.77 | $15.75 | 76200 |
| 2024-05-21 | 15.76 | $15.82 | 122436 |
| 2024-05-20 | 15.74 | $15.69 | 130100 |
| 2024-05-17 | 15.72 | $15.70 | 119700 |
| 2024-05-16 | 15.71 | $15.77 | 98744 |
| 2024-05-15 | 15.68 | $15.93 | 115100 |
| 2024-05-14 | 15.64 | $15.94 | 112025 |
| 2024-05-13 | 15.59 | $15.93 | 75500 |
| 2024-05-10 | 15.53 | $15.86 | 128713 |
| 2024-05-09 | 15.48 | $15.93 | 138506 |
| 2024-05-08 | 15.43 | $15.97 | 197900 |
| 2024-05-07 | 15.36 | $15.89 | 150891 |
| 2024-05-06 | 15.30 | $15.83 | 176414 |
| 2024-05-03 | 15.25 | $15.74 | 287800 |
| 2024-05-02 | 15.21 | $15.42 | 110809 |
| 2024-05-01 | 15.20 | $15.27 | 123024 |
| 2024-04-30 | 15.20 | $15.12 | 112100 |
| 2024-04-29 | 15.23 | $15.15 | 172347 |
| 2024-04-26 | 15.25 | $15.26 | 86507 |
| 2024-04-25 | 15.27 | $15.07 | 106120 |
| 2024-04-24 | 15.31 | $15.11 | 170546 |
| 2024-04-23 | 15.35 | $15.21 | 77700 |
| 2024-04-22 | 15.38 | $15.16 | 102100 |
| 2024-04-19 | 15.42 | $15.11 | 69100 |
| 2024-04-18 | 15.47 | $15.04 | 123400 |
| 2024-04-17 | 15.53 | $15.07 | 128945 |
| 2024-04-16 | 15.59 | $15.04 | 184031 |
| 2024-04-15 | 15.65 | $15.07 | 208847 |
| 2024-04-12 | 15.71 | $15.33 | 136301 |
| 2024-04-11 | 15.75 | $15.51 | 147314 |
| 2024-04-10 | 15.77 | $15.60 | 209700 |
| 2024-04-09 | 15.78 | $15.53 | 230337 |
| 2024-04-08 | 15.81 | $15.72 | 234323 |
| 2024-04-05 | 15.81 | $15.94 | 90611 |
| 2024-04-04 | 15.80 | $15.86 | 110914 |
| 2024-04-03 | 15.79 | $15.88 | 95617 |
| 2024-04-02 | 15.78 | $15.85 | 119713 |
| 2024-04-01 | 15.77 | $15.88 | 146600 |
| 2024-03-28 | 15.76 | $15.94 | 114500 |
| 2024-03-27 | 15.74 | $15.93 | 92700 |
| 2024-03-26 | 15.73 | $15.90 | 152600 |
| 2024-03-25 | 15.71 | $15.68 | 80900 |
| 2024-03-22 | 15.71 | $15.77 | 96100 |
| 2024-03-21 | 15.71 | $15.81 | 181142 |
| 2024-03-20 | 15.70 | $15.57 | 102500 |
| 2024-03-19 | 15.71 | $15.53 | 164600 |
| 2024-03-18 | 15.73 | $15.54 | 97800 |
| 2024-03-15 | 15.74 | $15.59 | 58500 |
| 2024-03-14 | 15.75 | $15.60 | 104045 |
| 2024-03-13 | 15.76 | $15.70 | 90200 |
| 2024-03-12 | 15.76 | $15.86 | 184508 |
| 2024-03-11 | 15.74 | $15.94 | 164311 |
| 2024-03-08 | 15.71 | $15.79 | 93003 |
| 2024-03-07 | 15.70 | $15.80 | 154200 |
| 2024-03-06 | 15.68 | $15.83 | 106218 |
| 2024-03-05 | 15.66 | $15.84 | 98226 |
| 2024-03-04 | 15.64 | $15.89 | 139712 |
| 2024-03-01 | 15.61 | $15.87 | 241344 |
| 2024-02-29 | 15.58 | $15.83 | 196800 |
| 2024-02-28 | 15.54 | $15.65 | 89609 |
| 2024-02-27 | 15.53 | $15.57 | 227000 |
| 2024-02-26 | 15.51 | $15.58 | 144000 |
| 2024-02-23 | 15.49 | $15.59 | 79017 |
| 2024-02-22 | 15.47 | $15.58 | 136341 |
| 2024-02-21 | 15.44 | $15.50 | 98900 |
| 2024-02-20 | 15.42 | $15.42 | 168907 |
| 2024-02-16 | 15.40 | $15.55 | 89312 |
| 2024-02-15 | 15.37 | $15.64 | 199918 |
| 2024-02-14 | 15.32 | $15.43 | 137600 |
| 2024-02-13 | 15.29 | $15.47 | 205816 |
| 2024-02-12 | 15.25 | $15.53 | 144835 |
| 2024-02-09 | 15.20 | $15.55 | 214330 |
| 2024-02-08 | 15.16 | $15.63 | 190603 |
| 2024-02-07 | 15.10 | $15.65 | 379200 |
| 2024-02-06 | 15.03 | $15.47 | 271446 |
| 2024-02-05 | 14.98 | $15.40 | 345727 |
| 2024-02-02 | 14.94 | $15.40 | 639970 |
| 2024-02-01 | 14.90 | $15.28 | 384300 |
| 2024-01-31 | 14.86 | $14.99 | 365000 |
| 2024-01-30 | 14.85 | $14.89 | 179524 |
| 2024-01-29 | 14.86 | $14.82 | 184733 |
| 2024-01-26 | 14.86 | $14.78 | 138917 |
| 2024-01-25 | 14.88 | $14.74 | 231442 |
| 2024-01-24 | 14.89 | $14.70 | 503500 |
| 2024-01-23 | 14.91 | $14.84 | 171800 |
| 2024-01-22 | 14.92 | $14.82 | 147319 |
| 2024-01-19 | 14.92 | $14.73 | 872710 |
| 2024-01-18 | 14.94 | $14.70 | 227900 |
| 2024-01-17 | 14.96 | $14.80 | 298305 |
| 2024-01-16 | 14.97 | $14.87 | 396410 |
| 2024-01-12 | 14.97 | $14.99 | 232700 |
| 2024-01-11 | 14.96 | $15.05 | 254800 |
| 2024-01-10 | 14.94 | $15.17 | 140639 |
| 2024-01-09 | 14.91 | $15.20 | 119202 |
| 2024-01-08 | 14.87 | $15.20 | 259900 |
| 2024-01-05 | 14.83 | $15.00 | 215721 |
| 2024-01-04 | 14.80 | $15.01 | 198411 |
| 2024-01-03 | 14.78 | $15.02 | 164901 |
| 2024-01-02 | 14.75 | $14.92 | 285700 |
| 2023-12-29 | 14.72 | $14.87 | 214900 |
| 2023-12-28 | 14.70 | $14.76 | 287700 |
| 2023-12-27 | 14.69 | $14.80 | 429800 |
| 2023-12-26 | 14.68 | $14.69 | 228234 |
| 2023-12-22 | 14.67 | $14.67 | 193813 |
| 2023-12-21 | 14.66 | $14.61 | 194511 |
| 2023-12-20 | 14.66 | $14.57 | 248000 |
| 2023-12-19 | 14.66 | $14.74 | 232527 |
| 2023-12-18 | 14.65 | $14.87 | 272500 |
| 2023-12-15 | 14.62 | $15.05 | 227900 |
| 2023-12-14 | 14.57 | $14.76 | 339400 |
| 2023-12-13 | 14.54 | $14.70 | 312800 |
| 2023-12-12 | 14.52 | $14.54 | 232740 |
| 2023-12-11 | 14.52 | $14.57 | 213800 |
| 2023-12-08 | 14.51 | $14.57 | 191700 |
| 2023-12-07 | 14.50 | $14.60 | 506369 |
| 2023-12-06 | 14.48 | $14.60 | 364900 |
| 2023-12-05 | 14.47 | $14.59 | 249200 |
| 2023-12-04 | 14.45 | $14.51 | 291900 |
| 2023-12-01 | 14.44 | $14.56 | 207000 |
| 2023-11-30 | 14.43 | $14.47 | 191400 |
| 2023-11-29 | 14.42 | $14.50 | 162012 |
| 2023-11-28 | 14.41 | $14.48 | 136500 |
| 2023-11-27 | 14.40 | $14.36 | 94847 |
| 2023-11-24 | 14.40 | $14.45 | 34900 |
| 2023-11-22 | 14.38 | $14.39 | 177600 |
| 2023-11-21 | 14.37 | $14.40 | 111800 |
| 2023-11-20 | 14.36 | $14.46 | 141217 |
| 2023-11-17 | 14.33 | $14.40 | 181000 |
| 2023-11-16 | 14.31 | $14.48 | 137400 |
| 2023-11-15 | 14.28 | $14.50 | 125500 |
| 2023-11-14 | 14.24 | $14.69 | 204300 |
| 2023-11-13 | 14.19 | $14.24 | 111842 |
| 2023-11-10 | 14.17 | $14.17 | 173616 |
| 2023-11-09 | 14.16 | $14.21 | 77330 |
| 2023-11-08 | 14.14 | $14.34 | 100800 |
| 2023-11-07 | 14.12 | $14.36 | 173610 |
| 2023-11-06 | 14.09 | $14.18 | 329455 |
| 2023-11-03 | 14.08 | $14.55 | 349961 |
| 2023-11-02 | 14.03 | $14.60 | 251400 |
| 2023-11-01 | 13.98 | $14.41 | 256890 |
| 2023-10-31 | 13.95 | $14.20 | 258519 |
| 2023-10-30 | 13.94 | $14.02 | 119933 |
| 2023-10-27 | 13.95 | $13.82 | 206922 |
| 2023-10-26 | 13.98 | $13.65 | 203300 |
| 2023-10-25 | 14.04 | $13.74 | 234700 |
| 2023-10-24 | 14.09 | $13.89 | 310445 |
| 2023-10-23 | 14.13 | $13.87 | 213700 |
| 2023-10-20 | 14.17 | $13.68 | 196720 |
| 2023-10-19 | 14.24 | $13.71 | 221310 |
| 2023-10-18 | 14.31 | $13.89 | 102900 |
| 2023-10-17 | 14.37 | $13.97 | 261700 |
| 2023-10-16 | 14.42 | $13.94 | 129500 |
| 2023-10-13 | 14.48 | $14.07 | 187429 |
| 2023-10-12 | 14.53 | $14.23 | 114600 |
| 2023-10-11 | 14.57 | $14.30 | 177643 |
| 2023-10-10 | 14.60 | $14.49 | 225900 |
| 2023-10-09 | 14.61 | $14.58 | 147600 |
| 2023-10-06 | 14.62 | $14.49 | 176233 |
| 2023-10-05 | 14.63 | $14.48 | 179800 |
| 2023-10-04 | 14.65 | $14.60 | 327900 |
| 2023-10-03 | 14.65 | $14.47 | 196500 |
| 2023-10-02 | 14.67 | $14.66 | 187617 |
| 2023-09-29 | 14.67 | $14.73 | 259310 |
| 2023-09-28 | 14.66 | $14.65 | 248300 |
| 2023-09-27 | 14.66 | $14.65 | 517833 |
| 2023-09-26 | 14.66 | $14.56 | 171943 |
| 2023-09-25 | 14.67 | $14.66 | 183000 |
| 2023-09-22 | 14.66 | $14.82 | 72300 |
| 2023-09-21 | 14.64 | $14.69 | 90800 |
| 2023-09-20 | 14.63 | $14.74 | 81300 |
| 2023-09-19 | 14.61 | $14.67 | 68610 |
| 2023-09-18 | 14.59 | $14.73 | 89200 |
| 2023-09-15 | 14.57 | $14.70 | 116245 |
| 2023-09-14 | 14.55 | $14.59 | 106114 |
| 2023-09-13 | 14.54 | $14.46 | 164000 |
| 2023-09-12 | 14.55 | $14.75 | 109225 |
| 2023-09-11 | 14.53 | $14.72 | 103200 |
| 2023-09-08 | 14.52 | $14.62 | 91400 |
| 2023-09-07 | 14.51 | $14.64 | 78038 |
| 2023-09-06 | 14.51 | $14.50 | 98117 |
| 2023-09-05 | 14.52 | $14.62 | 132501 |
| 2023-09-01 | 14.52 | $14.56 | 179034 |
| 2023-08-31 | 14.53 | $14.50 | 261526 |
| 2023-08-30 | 14.54 | $14.63 | 96613 |
| 2023-08-29 | 14.54 | $14.47 | 188644 |
| 2023-08-28 | 14.56 | $14.41 | 117429 |
| 2023-08-25 | 14.58 | $14.36 | 75230 |
| 2023-08-24 | 14.60 | $14.33 | 67800 |
| 2023-08-23 | 14.63 | $14.37 | 139623 |
| 2023-08-22 | 14.65 | $14.25 | 126331 |
| 2023-08-21 | 14.69 | $14.28 | 141529 |
| 2023-08-18 | 14.72 | $14.32 | 154644 |
| 2023-08-17 | 14.75 | $14.33 | 381506 |
| 2023-08-16 | 14.77 | $14.83 | 241619 |
| 2023-08-15 | 14.74 | $15.00 | 256800 |
| 2023-08-14 | 14.70 | $15.18 | 334140 |
| 2023-08-11 | 14.63 | $15.18 | 389200 |
| 2023-08-10 | 14.56 | $15.13 | 372100 |
| 2023-08-09 | 14.49 | $15.02 | 639230 |
| 2023-08-08 | 14.43 | $14.74 | 195300 |
| 2023-08-07 | 14.40 | $14.66 | 160141 |
| 2023-08-04 | 14.37 | $14.57 | 255800 |
| 2023-08-03 | 14.35 | $14.38 | 131443 |
| 2023-08-02 | 14.35 | $14.61 | 146551 |
| 2023-08-01 | 14.32 | $14.55 | 188512 |
| 2023-07-31 | 14.31 | $14.42 | 191346 |
| 2023-07-28 | 14.30 | $14.33 | 104033 |
| 2023-07-27 | 14.31 | $14.23 | 169900 |
| 2023-07-26 | 14.32 | $14.28 | 101400 |
| 2023-07-25 | 14.33 | $14.23 | 126845 |
| 2023-07-24 | 14.35 | $14.25 | 172616 |
| 2023-07-21 | 14.36 | $14.02 | 658700 |
| 2023-07-20 | 14.40 | $14.12 | 167000 |
| 2023-07-19 | 14.44 | $14.25 | 173129 |
| 2023-07-18 | 14.46 | $14.29 | 200537 |
| 2023-07-17 | 14.47 | $14.30 | 235100 |
| 2023-07-14 | 14.49 | $14.41 | 89400 |
| 2023-07-13 | 14.49 | $14.46 | 181327 |
| 2023-07-12 | 14.49 | $14.58 | 248226 |
| 2023-07-11 | 14.48 | $14.65 | 174640 |
| 2023-07-10 | 14.46 | $14.49 | 97621 |
| 2023-07-07 | 14.45 | $14.39 | 138300 |
| 2023-07-06 | 14.45 | $14.40 | 128708 |
| 2023-07-05 | 14.45 | $14.58 | 99800 |
| 2023-07-03 | 14.43 | $14.61 | 127500 |
| 2023-06-30 | 14.41 | $14.53 | 137500 |
| 2023-06-29 | 14.39 | $14.43 | 78123 |
| 2023-06-28 | 14.38 | $14.50 | 191231 |
| 2023-06-27 | 14.36 | $14.46 | 80324 |
| 2023-06-26 | 14.34 | $14.43 | 157119 |
| 2023-06-23 | 14.31 | $14.40 | 196600 |
| 2023-06-22 | 14.29 | $14.49 | 175436 |
| 2023-06-21 | 14.25 | $14.43 | 149500 |
| 2023-06-20 | 14.21 | $14.43 | 213847 |
| 2023-06-16 | 14.18 | $14.32 | 187600 |
| 2023-06-15 | 14.15 | $14.25 | 202306 |
| 2023-06-14 | 14.13 | $14.27 | 146500 |
| 2023-06-13 | 14.11 | $14.34 | 206847 |
| 2023-06-12 | 14.08 | $14.36 | 174800 |
| 2023-06-09 | 14.04 | $14.37 | 123731 |
| 2023-06-08 | 14.00 | $14.36 | 213300 |
| 2023-06-07 | 13.96 | $14.30 | 165600 |
| 2023-06-06 | 13.93 | $14.31 | 167300 |
| 2023-06-05 | 13.89 | $14.16 | 126076 |
| 2023-06-02 | 13.87 | $14.18 | 167614 |
| 2023-06-01 | 13.85 | $14.00 | 122600 |
| 2023-05-31 | 13.84 | $13.88 | 119400 |
| 2023-05-30 | 13.84 | $13.66 | 101100 |
| 2023-05-26 | 13.87 | $13.55 | 135154 |
| 2023-05-25 | 13.91 | $13.44 | 143619 |
| 2023-05-24 | 13.96 | $13.50 | 157208 |
| 2023-05-23 | 14.00 | $13.58 | 310249 |
| 2023-05-22 | 14.04 | $14.06 | 100709 |
| 2023-05-19 | 14.03 | $14.10 | 91388 |
| 2023-05-18 | 14.02 | $14.15 | 136100 |
| 2023-05-17 | 14.00 | $14.05 | 124641 |
| 2023-05-16 | 13.99 | $14.05 | 130808 |
| 2023-05-15 | 13.97 | $14.05 | 57300 |
| 2023-05-12 | 13.96 | $14.00 | 72328 |
| 2023-05-11 | 13.95 | $14.04 | 87322 |
| 2023-05-10 | 13.94 | $14.06 | 97400 |
| 2023-05-09 | 13.92 | $14.14 | 91900 |
| 2023-05-08 | 13.90 | $14.14 | 153404 |
| 2023-05-05 | 13.88 | $14.20 | 270100 |
| 2023-05-04 | 13.84 | $13.80 | 133349 |
| 2023-05-03 | 13.85 | $13.73 | 150700 |
| 2023-05-02 | 13.87 | $13.85 | 75700 |
| 2023-05-01 | 13.88 | $14.00 | 115444 |
| 2023-04-28 | 13.87 | $13.87 | 92613 |
| 2023-04-27 | 13.87 | $13.85 | 57300 |
| 2023-04-26 | 13.88 | $13.80 | 106800 |
| 2023-04-25 | 13.89 | $13.72 | 115033 |
| 2023-04-24 | 13.90 | $13.86 | 71809 |
| 2023-04-21 | 13.90 | $13.80 | 99202 |
| 2023-04-20 | 13.90 | $13.78 | 37102 |
| 2023-04-19 | 13.90 | $13.79 | 97400 |
| 2023-04-18 | 13.90 | $13.82 | 126333 |
| 2023-04-17 | 13.90 | $13.89 | 59900 |
| 2023-04-14 | 13.88 | $13.98 | 89600 |
| 2023-04-13 | 13.86 | $14.06 | 105200 |
| 2023-04-12 | 13.83 | $13.99 | 81800 |
| 2023-04-11 | 13.80 | $14.03 | 86700 |
| 2023-04-10 | 13.77 | $13.99 | 80800 |
| 2023-04-06 | 13.74 | $13.84 | 213633 |
| 2023-04-05 | 13.72 | $14.07 | 142400 |
| 2023-04-04 | 13.69 | $14.20 | 147045 |
| 2023-04-03 | 13.64 | $14.14 | 206231 |
| 2023-03-31 | 13.60 | $13.99 | 159900 |
| 2023-03-30 | 13.58 | $13.78 | 125600 |
| 2023-03-29 | 13.58 | $13.66 | 161000 |
| 2023-03-28 | 13.59 | $13.41 | 90000 |
| 2023-03-27 | 13.63 | $13.33 | 165011 |
| 2023-03-24 | 13.68 | $13.22 | 131932 |
| 2023-03-23 | 13.74 | $13.38 | 152849 |
| 2023-03-22 | 13.80 | $13.41 | 101801 |
| 2023-03-21 | 13.85 | $13.41 | 129836 |
| 2023-03-20 | 13.90 | $13.43 | 179300 |
| 2023-03-17 | 13.96 | $13.53 | 144547 |
| 2023-03-16 | 14.01 | $13.69 | 197008 |
| 2023-03-15 | 14.04 | $13.79 | 237959 |
| 2023-03-14 | 14.07 | $13.71 | 202513 |
| 2023-03-13 | 14.11 | $13.69 | 284200 |
| 2023-03-10 | 14.16 | $14.01 | 302900 |
| 2023-03-09 | 14.17 | $14.11 | 462013 |
| 2023-03-08 | 14.18 | $14.40 | 533701 |
| 2023-03-07 | 14.17 | $14.27 | 156700 |
| 2023-03-06 | 14.16 | $14.38 | 152422 |
| 2023-03-03 | 14.15 | $14.46 | 409519 |
| 2023-03-02 | 14.12 | $14.02 | 199320 |
| 2023-03-01 | 14.15 | $14.03 | 111800 |
| 2023-02-28 | 14.18 | $14.09 | 117729 |
| 2023-02-27 | 14.20 | $13.98 | 67828 |
| 2023-02-24 | 14.24 | $13.94 | 116500 |
| 2023-02-23 | 14.28 | $14.12 | 48343 |
| 2023-02-22 | 14.31 | $13.95 | 123613 |
| 2023-02-21 | 14.36 | $13.86 | 141400 |
| 2023-02-17 | 14.42 | $14.17 | 147415 |
| 2023-02-16 | 14.45 | $14.25 | 64006 |
| 2023-02-15 | 14.47 | $14.24 | 101725 |
| 2023-02-14 | 14.50 | $14.36 | 104100 |
| 2023-02-13 | 14.52 | $14.38 | 149800 |
| 2023-02-10 | 14.53 | $14.37 | 77500 |
| 2023-02-09 | 14.55 | $14.37 | 89034 |
| 2023-02-08 | 14.57 | $14.44 | 169000 |
| 2023-02-07 | 14.58 | $14.47 | 149300 |
| 2023-02-06 | 14.58 | $14.42 | 173439 |
| 2023-02-03 | 14.58 | $14.58 | 227841 |
| 2023-02-02 | 14.57 | $14.86 | 123500 |
| 2023-02-01 | 14.52 | $14.72 | 149229 |
| 2023-01-31 | 14.48 | $14.65 | 97900 |
| 2023-01-30 | 14.44 | $14.55 | 155000 |
| 2023-01-27 | 14.41 | $14.77 | 280306 |
| 2023-01-26 | 14.34 | $14.57 | 111200 |
| 2023-01-25 | 14.29 | $14.33 | 146105 |
| 2023-01-24 | 14.26 | $14.48 | 134900 |
| 2023-01-23 | 14.21 | $14.59 | 109526 |
| 2023-01-20 | 14.14 | $14.59 | 166800 |
| 2023-01-19 | 14.07 | $14.57 | 123720 |
| 2023-01-18 | 14.00 | $14.50 | 154000 |
| 2023-01-17 | 13.92 | $14.63 | 264032 |
| 2023-01-13 | 13.83 | $14.47 | 146200 |
| 2023-01-12 | 13.75 | $14.52 | 253600 |
| 2023-01-11 | 13.66 | $14.27 | 158739 |
| 2023-01-10 | 13.59 | $14.07 | 135500 |
| 2023-01-09 | 13.54 | $13.98 | 169100 |
| 2023-01-06 | 13.50 | $13.86 | 215131 |
| 2023-01-05 | 13.47 | $13.62 | 226600 |
| 2023-01-04 | 13.46 | $13.69 | 192523 |
| 2023-01-03 | 13.44 | $13.34 | 162510 |
| 2022-12-30 | 13.47 | $13.12 | 696200 |
| 2022-12-29 | 13.52 | $13.29 | 347604 |
| 2022-12-28 | 13.55 | $13.27 | 288211 |
| 2022-12-27 | 13.60 | $13.33 | 300447 |
| 2022-12-23 | 13.63 | $13.67 | 229700 |
| 2022-12-22 | 13.64 | $13.56 | 140600 |
| 2022-12-21 | 13.66 | $13.66 | 303600 |
| 2022-12-20 | 13.66 | $13.44 | 421800 |
| 2022-12-19 | 13.69 | $13.33 | 264811 |
| 2022-12-16 | 13.72 | $13.35 | 222300 |
| 2022-12-15 | 13.76 | $13.30 | 741000 |
| 2022-12-14 | 13.80 | $13.66 | 298001 |
| 2022-12-13 | 13.80 | $13.97 | 353100 |
| 2022-12-12 | 13.77 | $13.91 | 304900 |
| 2022-12-09 | 13.75 | $13.46 | 362200 |
| 2022-12-08 | 13.77 | $13.63 | 427713 |
| 2022-12-07 | 13.77 | $13.89 | 266000 |
| 2022-12-06 | 13.75 | $13.72 | 200419 |
| 2022-12-05 | 13.74 | $13.93 | 189626 |
| 2022-12-02 | 13.70 | $14.24 | 155800 |
| 2022-12-01 | 13.64 | $14.20 | 168530 |
| 2022-11-30 | 13.57 | $14.06 | 353300 |
| 2022-11-29 | 13.51 | $13.98 | 312600 |
| 2022-11-28 | 13.45 | $13.78 | 242200 |
| 2022-11-25 | 13.41 | $13.48 | 88449 |
| 2022-11-23 | 13.40 | $13.60 | 128200 |
| 2022-11-22 | 13.37 | $13.55 | 200946 |
| 2022-11-21 | 13.35 | $13.27 | 204943 |
| 2022-11-18 | 13.35 | $13.22 | 222518 |
| 2022-11-17 | 13.35 | $13.18 | 199300 |
| 2022-11-16 | 13.36 | $13.35 | 309000 |
| 2022-11-15 | 13.35 | $13.59 | 356614 |
| 2022-11-14 | 13.31 | $13.59 | 265508 |
| 2022-11-11 | 13.27 | $13.45 | 225300 |
| 2022-11-10 | 13.25 | $13.54 | 372000 |
| 2022-11-09 | 13.21 | $13.35 | 105211 |
| 2022-11-08 | 13.20 | $13.52 | 156822 |
| 2022-11-07 | 13.17 | $13.38 | 207035 |
| 2022-11-04 | 13.15 | $13.35 | 175500 |
| 2022-11-03 | 13.14 | $13.26 | 241900 |
| 2022-11-02 | 13.14 | $13.09 | 252500 |
| 2022-11-01 | 13.16 | $13.29 | 169300 |
| 2022-10-31 | 13.16 | $13.13 | 220900 |
| 2022-10-28 | 13.19 | $13.08 | 230828 |
| 2022-10-27 | 13.22 | $12.96 | 266900 |
| 2022-10-26 | 13.27 | $12.98 | 337000 |
| 2022-10-25 | 13.32 | $13.23 | 339712 |
| 2022-10-24 | 13.34 | $12.96 | 246000 |
| 2022-10-21 | 13.40 | $13.01 | 299100 |
| 2022-10-20 | 13.45 | $13.05 | 346600 |
| 2022-10-19 | 13.51 | $12.98 | 195900 |
| 2022-10-18 | 13.58 | $13.14 | 223413 |
| 2022-10-17 | 13.64 | $13.15 | 128000 |
| 2022-10-14 | 13.70 | $13.17 | 113919 |
| 2022-10-13 | 13.76 | $13.42 | 157600 |
| 2022-10-12 | 13.81 | $13.30 | 187011 |
| 2022-10-11 | 13.87 | $13.75 | 217807 |
| 2022-10-10 | 13.89 | $13.81 | 158227 |
| 2022-10-07 | 13.91 | $13.92 | 435200 |
| 2022-10-06 | 13.92 | $13.87 | 199100 |
| 2022-10-05 | 13.94 | $13.98 | 150544 |
| 2022-10-04 | 13.96 | $14.08 | 239100 |
| 2022-10-03 | 13.97 | $13.96 | 204300 |
| 2022-09-30 | 13.99 | $13.49 | 282516 |
| 2022-09-29 | 14.06 | $13.69 | 197600 |
| 2022-09-28 | 14.12 | $13.88 | 187000 |
| 2022-09-27 | 14.17 | $13.64 | 301423 |
| 2022-09-26 | 14.25 | $13.65 | 231700 |
| 2022-09-23 | 14.32 | $13.91 | 336600 |
| 2022-09-22 | 14.39 | $14.11 | 240600 |
| 2022-09-21 | 14.43 | $14.01 | 124404 |
| 2022-09-20 | 14.49 | $13.97 | 84224 |
| 2022-09-19 | 14.56 | $14.25 | 154400 |
| 2022-09-16 | 14.60 | $14.35 | 175000 |
| 2022-09-15 | 14.64 | $14.14 | 100600 |
| 2022-09-14 | 14.70 | $14.41 | 44100 |
| 2022-09-13 | 14.74 | $14.45 | 94845 |
| 2022-09-12 | 14.78 | $14.54 | 137500 |
| 2022-09-09 | 14.82 | $14.68 | 52150 |
| 2022-09-08 | 14.85 | $14.70 | 61900 |
| 2022-09-07 | 14.88 | $14.79 | 54826 |
| 2022-09-06 | 14.90 | $14.65 | 79100 |
| 2022-09-02 | 14.94 | $14.82 | 101400 |
| 2022-09-01 | 14.97 | $14.66 | 84702 |
| 2022-08-31 | 15.01 | $14.79 | 90407 |
| 2022-08-30 | 15.05 | $14.81 | 82816 |
| 2022-08-29 | 15.08 | $14.87 | 122100 |
| 2022-08-26 | 15.11 | $14.86 | 56740 |
| 2022-08-25 | 15.15 | $14.97 | 125841 |
| 2022-08-24 | 15.17 | $15.00 | 114700 |
| 2022-08-23 | 15.19 | $14.85 | 74600 |
| 2022-08-22 | 15.23 | $14.84 | 97300 |
| 2022-08-19 | 15.26 | $15.01 | 153533 |
| 2022-08-18 | 15.27 | $15.13 | 122607 |
| 2022-08-17 | 15.27 | $15.11 | 117900 |
| 2022-08-16 | 15.27 | $15.44 | 198700 |
| 2022-08-15 | 15.23 | $15.31 | 142509 |
| 2022-08-12 | 15.19 | $15.37 | 75300 |
| 2022-08-11 | 15.15 | $15.26 | 141200 |
| 2022-08-10 | 15.11 | $15.41 | 252500 |
| 2022-08-09 | 15.05 | $15.49 | 181521 |
| 2022-08-08 | 14.98 | $15.44 | 114700 |
| 2022-08-05 | 14.90 | $15.28 | 67332 |
| 2022-08-04 | 14.84 | $15.35 | 191741 |
| 2022-08-03 | 14.77 | $15.36 | 151533 |
| 2022-08-02 | 14.69 | $15.29 | 118600 |
| 2022-08-01 | 14.61 | $15.36 | 165431 |
| 2022-07-29 | 14.52 | $15.20 | 156224 |
| 2022-07-28 | 14.45 | $15.02 | 261500 |
| 2022-07-27 | 14.38 | $14.74 | 110900 |
| 2022-07-26 | 14.35 | $14.47 | 46400 |
| 2022-07-25 | 14.33 | $14.56 | 85004 |
| 2022-07-22 | 14.31 | $14.47 | 122600 |
| 2022-07-21 | 14.29 | $14.38 | 149329 |
| 2022-07-20 | 14.28 | $14.41 | 119446 |
| 2022-07-19 | 14.27 | $14.27 | 104545 |
| 2022-07-18 | 14.27 | $14.11 | 111600 |
| 2022-07-15 | 14.28 | $14.08 | 180432 |
| 2022-07-14 | 14.30 | $14.07 | 144048 |
| 2022-07-13 | 14.32 | $14.21 | 68500 |
| 2022-07-12 | 14.33 | $14.44 | 77940 |
| 2022-07-11 | 14.32 | $14.43 | 136812 |
| 2022-07-08 | 14.32 | $14.34 | 144600 |
| 2022-07-07 | 14.33 | $14.31 | 152617 |
| 2022-07-06 | 14.35 | $14.40 | 68025 |
| 2022-07-05 | 14.36 | $14.42 | 206500 |
| 2022-07-01 | 14.38 | $14.39 | 167300 |
| 2022-06-30 | 14.40 | $14.34 | 236235 |
| 2022-06-29 | 14.43 | $14.31 | 150720 |
| 2022-06-28 | 14.47 | $14.29 | 186800 |
| 2022-06-27 | 14.51 | $14.34 | 169100 |
| 2022-06-24 | 14.56 | $14.20 | 226200 |
| 2022-06-23 | 14.62 | $14.11 | 337629 |
| 2022-06-22 | 14.69 | $14.13 | 220611 |
| 2022-06-21 | 14.77 | $14.15 | 306800 |
| 2022-06-17 | 14.84 | $14.09 | 133926 |
| 2022-06-16 | 14.93 | $13.99 | 262200 |
| 2022-06-15 | 15.03 | $14.44 | 277200 |
| 2022-06-14 | 15.09 | $14.60 | 191727 |
| 2022-06-13 | 15.14 | $14.72 | 204723 |
| 2022-06-10 | 15.18 | $15.15 | 246148 |
| 2022-06-09 | 15.18 | $15.29 | 227036 |
| 2022-06-08 | 15.16 | $15.40 | 128418 |
| 2022-06-07 | 15.13 | $15.39 | 129222 |
| 2022-06-06 | 15.11 | $15.18 | 156227 |
| 2022-06-03 | 15.10 | $15.17 | 234500 |
| 2022-06-02 | 15.10 | $15.18 | 166412 |
| 2022-06-01 | 15.10 | $15.14 | 186218 |
| 2022-05-31 | 15.11 | $15.17 | 246000 |
| 2022-05-27 | 15.12 | $15.36 | 110209 |
| 2022-05-26 | 15.12 | $15.22 | 169136 |
| 2022-05-25 | 15.13 | $14.84 | 136406 |
| 2022-05-24 | 15.18 | $14.75 | 279544 |
| 2022-05-23 | 15.24 | $15.01 | 82500 |
| 2022-05-20 | 15.29 | $14.98 | 103626 |
| 2022-05-19 | 15.34 | $15.00 | 94900 |
| 2022-05-18 | 15.40 | $15.12 | 154500 |
| 2022-05-17 | 15.45 | $15.32 | 150100 |
| 2022-05-16 | 15.49 | $14.99 | 135512 |
| 2022-05-13 | 15.56 | $14.87 | 133200 |
| 2022-05-12 | 15.65 | $14.88 | 208600 |
| 2022-05-11 | 15.75 | $15.14 | 187800 |
| 2022-05-10 | 15.84 | $15.53 | 176700 |
| 2022-05-09 | 15.89 | $15.40 | 243300 |
| 2022-05-06 | 15.95 | $15.64 | 94217 |
| 2022-05-05 | 16.01 | $15.75 | 177700 |
| 2022-05-04 | 16.05 | $16.05 | 163600 |
| 2022-05-03 | 16.07 | $15.76 | 98300 |
| 2022-05-02 | 16.13 | $15.70 | 152839 |
| 2022-04-29 | 16.20 | $15.83 | 98306 |
| 2022-04-28 | 16.26 | $15.95 | 110400 |
| 2022-04-27 | 16.32 | $15.96 | 201000 |
| 2022-04-26 | 16.37 | $15.92 | 153600 |
| 2022-04-25 | 16.43 | $16.05 | 77000 |
| 2022-04-22 | 16.48 | $16.09 | 100900 |
| 2022-04-21 | 16.53 | $16.14 | 185524 |
| 2022-04-20 | 16.58 | $16.20 | 181100 |
| 2022-04-19 | 16.62 | $16.16 | 256415 |
| 2022-04-18 | 16.67 | $16.28 | 103500 |
| 2022-04-14 | 16.71 | $16.40 | 50340 |
| 2022-04-13 | 16.75 | $16.55 | 88100 |
| 2022-04-12 | 16.77 | $16.72 | 274103 |
| 2022-04-11 | 16.77 | $16.44 | 157600 |
| 2022-04-08 | 16.80 | $16.63 | 101445 |
| 2022-04-07 | 16.81 | $17.06 | 133409 |
| 2022-04-06 | 16.78 | $16.82 | 117431 |
| 2022-04-05 | 16.78 | $16.94 | 112900 |
| 2022-04-04 | 16.76 | $17.22 | 128300 |
| 2022-04-01 | 16.72 | $17.42 | 352300 |
| 2022-03-31 | 16.66 | $16.75 | 156221 |
| 2022-03-30 | 16.66 | $16.49 | 185400 |
| 2022-03-29 | 16.70 | $16.48 | 225925 |
| 2022-03-28 | 16.74 | $16.32 | 187300 |
| 2022-03-25 | 16.80 | $16.33 | 216100 |
| 2022-03-24 | 16.86 | $16.55 | 300400 |
| 2022-03-23 | 16.90 | $16.68 | 101031 |
| 2022-03-22 | 16.94 | $16.83 | 65813 |
| 2022-03-21 | 16.96 | $16.84 | 153909 |
| 2022-03-18 | 16.98 | $17.13 | 143848 |
| 2022-03-17 | 16.98 | $16.90 | 85810 |
| 2022-03-16 | 16.99 | $16.61 | 90821 |
| 2022-03-15 | 17.04 | $16.54 | 111324 |
| 2022-03-14 | 17.11 | $16.45 | 155500 |
| 2022-03-11 | 17.18 | $16.93 | 109528 |
| 2022-03-10 | 17.21 | $16.90 | 98300 |
| 2022-03-09 | 17.25 | $17.10 | 80720 |
| 2022-03-08 | 17.28 | $17.07 | 157612 |
| 2022-03-07 | 17.31 | $17.14 | 135500 |
| 2022-03-04 | 17.34 | $17.33 | 178335 |
| 2022-03-03 | 17.35 | $17.43 | 59100 |
| 2022-03-02 | 17.36 | $17.52 | 99538 |
| 2022-03-01 | 17.37 | $17.43 | 74223 |
| 2022-02-28 | 17.38 | $17.31 | 129400 |
| 2022-02-25 | 17.41 | $17.10 | 111000 |
| 2022-02-24 | 17.46 | $17.20 | 182201 |
| 2022-02-23 | 17.51 | $17.00 | 150645 |
| 2022-02-22 | 17.58 | $16.97 | 135756 |
| 2022-02-18 | 17.66 | $17.24 | 79406 |
| 2022-02-17 | 17.72 | $17.24 | 125800 |
| 2022-02-16 | 17.78 | $17.39 | 96700 |
| 2022-02-15 | 17.83 | $17.53 | 157600 |
| 2022-02-14 | 17.87 | $17.40 | 130500 |
| 2022-02-11 | 17.93 | $17.55 | 112800 |
| 2022-02-10 | 17.98 | $17.69 | 109238 |
| 2022-02-09 | 18.02 | $17.87 | 136800 |
| 2022-02-08 | 18.05 | $17.94 | 88446 |
| 2022-02-07 | 18.07 | $17.84 | 127600 |
| 2022-02-04 | 18.11 | $17.87 | 149525 |
| 2022-02-03 | 18.15 | $17.97 | 124302 |
| 2022-02-02 | 18.18 | $18.23 | 128000 |
| 2022-02-01 | 18.18 | $18.26 | 103800 |
| 2022-01-31 | 18.19 | $18.01 | 147400 |
| 2022-01-28 | 18.23 | $18.07 | 192737 |
| 2022-01-27 | 18.26 | $17.99 | 130600 |
| 2022-01-26 | 18.30 | $18.08 | 157400 |
| 2022-01-25 | 18.33 | $17.94 | 204300 |
| 2022-01-24 | 18.37 | $17.81 | 339947 |
| 2022-01-21 | 18.44 | $18.09 | 188400 |
| 2022-01-20 | 18.47 | $18.35 | 290330 |
| 2022-01-19 | 18.48 | $18.30 | 269849 |
| 2022-01-18 | 18.50 | $18.06 | 172000 |
| 2022-01-14 | 18.54 | $18.33 | 423700 |
| 2022-01-13 | 18.55 | $18.69 | 282632 |
| 2022-01-12 | 18.53 | $18.69 | 281600 |
| 2022-01-11 | 18.51 | $18.59 | 184410 |
| 2022-01-10 | 18.49 | $18.50 | 144805 |
| 2022-01-07 | 18.49 | $18.64 | 110900 |
| 2022-01-06 | 18.47 | $18.49 | 109328 |
| 2022-01-05 | 18.47 | $18.57 | 232500 |
| 2022-01-04 | 18.46 | $18.75 | 195497 |
| 2022-01-03 | 18.44 | $18.75 | 260500 |
| 2021-12-31 | 18.42 | $18.70 | 758700 |
| 2021-12-30 | 18.41 | $18.45 | 446600 |
| 2021-12-29 | 18.41 | $18.27 | 410000 |
| 2021-12-28 | 18.44 | $18.25 | 350600 |
| 2021-12-27 | 18.47 | $18.31 | 347567 |
| 2021-12-23 | 18.49 | $18.39 | 417604 |
| 2021-12-22 | 18.51 | $18.32 | 349933 |
| 2021-12-21 | 18.54 | $18.20 | 256904 |
| 2021-12-20 | 18.58 | $18.02 | 372218 |
| 2021-12-17 | 18.64 | $18.39 | 264301 |
| 2021-12-16 | 18.67 | $18.50 | 226327 |
| 2021-12-15 | 18.69 | $18.49 | 222600 |
| 2021-12-14 | 18.71 | $18.57 | 246044 |
| 2021-12-13 | 18.74 | $18.41 | 577515 |
| 2021-12-10 | 18.78 | $18.69 | 172209 |
| 2021-12-09 | 18.79 | $18.83 | 162915 |
| 2021-12-08 | 18.80 | $18.83 | 274728 |
| 2021-12-07 | 18.81 | $19.08 | 168622 |
| 2021-12-06 | 18.80 | $19.03 | 235400 |
| 2021-12-03 | 18.79 | $18.83 | 346600 |
| 2021-12-02 | 18.81 | $18.57 | 179549 |
| 2021-12-01 | 18.85 | $18.47 | 167000 |
| 2021-11-30 | 18.91 | $18.53 | 197000 |
| 2021-11-29 | 18.97 | $18.67 | 94806 |
| 2021-11-26 | 19.02 | $18.57 | 76100 |
| 2021-11-24 | 19.08 | $18.70 | 188914 |
| 2021-11-23 | 19.13 | $18.65 | 296604 |
| 2021-11-22 | 19.19 | $18.63 | 426900 |
| 2021-11-19 | 19.26 | $18.89 | 203700 |
| 2021-11-18 | 19.31 | $18.92 | 159418 |
| 2021-11-17 | 19.35 | $19.09 | 119500 |
| 2021-11-16 | 19.38 | $19.25 | 92400 |
| 2021-11-15 | 19.40 | $19.29 | 73900 |
| 2021-11-12 | 19.42 | $19.29 | 111900 |
| 2021-11-11 | 19.43 | $19.30 | 86500 |
| 2021-11-10 | 19.45 | $19.31 | 127400 |
| 2021-11-09 | 19.47 | $19.44 | 93900 |
| 2021-11-08 | 19.48 | $19.46 | 182500 |
| 2021-11-05 | 19.49 | $19.56 | 146541 |
| 2021-11-04 | 19.49 | $19.33 | 115125 |
| 2021-11-03 | 19.51 | $19.52 | 48900 |
| 2021-11-02 | 19.51 | $19.50 | 96300 |
| 2021-11-01 | 19.52 | $19.42 | 108800 |
| 2021-10-29 | 19.54 | $19.44 | 111800 |
| 2021-10-28 | 19.56 | $19.45 | 74819 |
| 2021-10-27 | 19.57 | $19.39 | 118242 |
| 2021-10-26 | 19.59 | $19.40 | 73208 |
| 2021-10-25 | 19.61 | $19.40 | 128621 |
| 2021-10-22 | 19.62 | $19.44 | 73008 |
| 2021-10-21 | 19.63 | $19.55 | 75400 |
| 2021-10-20 | 19.63 | $19.59 | 110243 |
| 2021-10-19 | 19.63 | $19.81 | 87309 |
| 2021-10-18 | 19.60 | $19.60 | 88100 |
| 2021-10-15 | 19.60 | $19.57 | 79900 |
| 2021-10-14 | 19.59 | $19.74 | 104625 |
| 2021-10-13 | 19.57 | $19.61 | 129302 |
| 2021-10-12 | 19.56 | $19.65 | 76948 |
| 2021-10-11 | 19.55 | $19.74 | 72122 |
| 2021-10-08 | 19.53 | $19.74 | 82900 |
| 2021-10-07 | 19.51 | $19.76 | 90343 |
| 2021-10-06 | 19.49 | $19.72 | 158500 |
| 2021-10-05 | 19.47 | $19.81 | 81624 |
| 2021-10-04 | 19.44 | $19.77 | 182436 |
| 2021-10-01 | 19.42 | $19.80 | 485600 |
| 2021-09-30 | 19.40 | $19.11 | 71330 |
| 2021-09-29 | 19.44 | $18.98 | 173900 |
| 2021-09-28 | 19.51 | $19.07 | 258300 |
| 2021-09-27 | 19.56 | $19.09 | 190938 |
| 2021-09-24 | 19.62 | $19.37 | 83206 |
| 2021-09-23 | 19.66 | $19.43 | 140100 |
| 2021-09-22 | 19.69 | $19.59 | 113805 |
| 2021-09-21 | 19.71 | $19.55 | 97400 |
| 2021-09-20 | 19.73 | $19.37 | 165322 |
| 2021-09-17 | 19.77 | $19.47 | 70300 |
| 2021-09-16 | 19.80 | $19.59 | 69400 |
| 2021-09-15 | 19.82 | $19.60 | 141821 |
| 2021-09-14 | 19.84 | $19.77 | 86600 |
| 2021-09-13 | 19.85 | $19.88 | 195100 |
| 2021-09-10 | 19.85 | $19.91 | 117600 |
| 2021-09-09 | 19.84 | $19.87 | 61208 |
| 2021-09-08 | 19.84 | $19.80 | 56716 |
| 2021-09-07 | 19.84 | $19.89 | 94800 |
| 2021-09-03 | 19.84 | $19.75 | 83000 |
| 2021-09-02 | 19.85 | $19.84 | 55511 |
| 2021-09-01 | 19.85 | $19.94 | 73300 |
| 2021-08-31 | 19.84 | $19.88 | 100800 |
| 2021-08-30 | 19.84 | $19.91 | 47902 |
| 2021-08-27 | 19.83 | $19.89 | 48335 |
| 2021-08-26 | 19.83 | $19.76 | 70721 |
| 2021-08-25 | 19.84 | $19.82 | 57601 |
| 2021-08-24 | 19.84 | $19.79 | 43634 |
| 2021-08-23 | 19.84 | $19.75 | 93143 |
| 2021-08-20 | 19.85 | $19.70 | 110000 |
| 2021-08-19 | 19.87 | $19.86 | 67500 |
| 2021-08-18 | 19.87 | $19.94 | 64912 |
| 2021-08-17 | 19.86 | $19.90 | 50700 |
| 2021-08-16 | 19.85 | $19.83 | 60934 |
| 2021-08-13 | 19.85 | $19.88 | 37935 |
| 2021-08-12 | 19.84 | $19.80 | 72600 |
| 2021-08-11 | 19.84 | $19.77 | 67729 |
| 2021-08-10 | 19.84 | $19.91 | 54846 |
| 2021-08-09 | 19.82 | $19.85 | 47300 |
| 2021-08-06 | 19.82 | $19.87 | 41828 |
| 2021-08-05 | 19.81 | $19.90 | 44142 |
| 2021-08-04 | 19.80 | $19.91 | 53600 |
| 2021-08-03 | 19.79 | $19.95 | 50338 |
| 2021-08-02 | 19.77 | $19.96 | 54800 |
| 2021-07-30 | 19.76 | $19.93 | 59537 |
| 2021-07-29 | 19.74 | $19.84 | 68531 |
| 2021-07-28 | 19.74 | $19.72 | 103113 |
| 2021-07-27 | 19.75 | $19.64 | 113701 |
| 2021-07-26 | 19.77 | $19.75 | 117200 |
| 2021-07-23 | 19.78 | $19.89 | 57534 |
| 2021-07-22 | 19.77 | $19.87 | 120600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.04
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.93
Average
15.47
Maximum
19.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.04 | $13.91 | 337433 |
| 2026-07-16 | 14.06 | $13.96 | 183200 |
| 2026-07-15 | 14.08 | $14.02 | 218632 |
| 2026-07-14 | 14.08 | $14.13 | 204300 |
| 2026-07-13 | 14.07 | $14.08 | 114845 |
| 2026-07-10 | 14.06 | $14.13 | 132342 |
| 2026-07-09 | 14.04 | $14.12 | 111800 |
| 2026-07-08 | 14.02 | $14.06 | 248200 |
| 2026-07-07 | 14.00 | $14.16 | 108136 |
| 2026-07-06 | 13.97 | $14.11 | 142402 |
| 2026-07-02 | 13.94 | $14.10 | 132814 |
| 2026-07-01 | 13.90 | $14.06 | 184600 |
| 2026-06-30 | 13.87 | $14.07 | 205100 |
| 2026-06-29 | 13.84 | $14.00 | 254206 |
| 2026-06-26 | 13.81 | $13.89 | 106300 |
| 2026-06-25 | 13.80 | $13.86 | 120900 |
| 2026-06-24 | 13.79 | $13.76 | 160000 |
| 2026-06-23 | 13.81 | $13.75 | 178009 |
| 2026-06-22 | 13.83 | $13.74 | 187500 |
| 2026-06-18 | 13.86 | $13.81 | 195400 |
| 2026-06-17 | 13.88 | $13.84 | 181904 |
| 2026-06-16 | 13.89 | $14.01 | 125324 |
| 2026-06-15 | 13.87 | $13.99 | 169822 |
| 2026-06-12 | 13.86 | $13.89 | 125000 |
| 2026-06-11 | 13.86 | $13.87 | 174026 |
| 2026-06-10 | 13.87 | $13.86 | 103927 |
| 2026-06-09 | 13.88 | $13.85 | 136119 |
| 2026-06-08 | 13.89 | $13.79 | 125000 |
| 2026-06-05 | 13.92 | $13.82 | 147621 |
| 2026-06-04 | 13.95 | $13.90 | 97406 |
| 2026-06-03 | 13.97 | $13.91 | 213700 |
| 2026-06-02 | 13.99 | $13.96 | 123324 |
| 2026-06-01 | 14.00 | $13.99 | 150093 |
| 2026-05-29 | 14.00 | $14.08 | 201400 |
| 2026-05-28 | 13.99 | $14.07 | 211810 |
| 2026-05-27 | 13.98 | $14.00 | 139940 |
| 2026-05-26 | 13.99 | $13.96 | 251300 |
| 2026-05-22 | 14.00 | $13.96 | 104600 |
| 2026-05-21 | 14.02 | $13.98 | 136893 |
| 2026-05-20 | 14.03 | $14.01 | 122884 |
| 2026-05-19 | 14.04 | $13.88 | 269410 |
| 2026-05-18 | 14.08 | $13.89 | 152261 |
| 2026-05-15 | 14.12 | $13.90 | 160400 |
| 2026-05-14 | 14.17 | $14.06 | 132611 |
| 2026-05-13 | 14.20 | $14.07 | 119800 |
| 2026-05-12 | 14.22 | $14.15 | 117900 |
| 2026-05-11 | 14.23 | $14.19 | 153400 |
| 2026-05-08 | 14.24 | $14.24 | 77400 |
| 2026-05-07 | 14.23 | $14.23 | 143600 |
| 2026-05-06 | 14.23 | $14.25 | 253700 |
| 2026-05-05 | 14.22 | $14.20 | 147000 |
| 2026-05-04 | 14.22 | $14.22 | 146229 |
| 2026-05-01 | 14.21 | $14.27 | 197822 |
| 2026-04-30 | 14.20 | $14.27 | 188618 |
| 2026-04-29 | 14.18 | $14.20 | 164100 |
| 2026-04-28 | 14.17 | $14.13 | 127247 |
| 2026-04-27 | 14.18 | $14.20 | 144100 |
| 2026-04-24 | 14.17 | $14.18 | 169432 |
| 2026-04-23 | 14.16 | $14.22 | 221700 |
| 2026-04-22 | 14.15 | $14.25 | 254600 |
| 2026-04-21 | 14.12 | $14.16 | 149400 |
| 2026-04-20 | 14.12 | $14.26 | 146400 |
| 2026-04-17 | 14.08 | $14.26 | 159308 |
| 2026-04-16 | 14.05 | $14.19 | 190300 |
| 2026-04-15 | 14.02 | $14.21 | 149300 |
| 2026-04-14 | 13.99 | $14.29 | 242700 |
| 2026-04-13 | 13.93 | $14.25 | 242009 |
| 2026-04-10 | 13.87 | $14.13 | 164835 |
| 2026-04-09 | 13.83 | $14.09 | 269534 |
| 2026-04-08 | 13.79 | $14.16 | 261528 |
| 2026-04-07 | 13.73 | $14.03 | 318500 |
| 2026-04-06 | 13.69 | $14.05 | 652544 |
| 2026-04-02 | 13.64 | $13.74 | 184100 |
| 2026-04-01 | 13.65 | $13.89 | 205412 |
| 2026-03-31 | 13.64 | $13.92 | 261000 |
| 2026-03-30 | 13.61 | $13.51 | 392509 |
| 2026-03-27 | 13.67 | $13.55 | 318835 |
| 2026-03-26 | 13.73 | $13.70 | 313700 |
| 2026-03-25 | 13.77 | $13.84 | 216900 |
| 2026-03-24 | 13.79 | $13.69 | 200408 |
| 2026-03-23 | 13.85 | $13.67 | 235000 |
| 2026-03-20 | 13.92 | $13.55 | 446200 |
| 2026-03-19 | 14.03 | $13.79 | 358331 |
| 2026-03-18 | 14.11 | $13.98 | 182349 |
| 2026-03-17 | 14.16 | $14.13 | 118415 |
| 2026-03-16 | 14.19 | $14.13 | 178800 |
| 2026-03-13 | 14.22 | $14.03 | 137200 |
| 2026-03-12 | 14.29 | $14.05 | 152500 |
| 2026-03-11 | 14.36 | $14.22 | 100081 |
| 2026-03-10 | 14.40 | $14.25 | 179249 |
| 2026-03-09 | 14.45 | $14.08 | 260805 |
| 2026-03-06 | 14.55 | $14.26 | 192117 |
| 2026-03-05 | 14.62 | $14.40 | 122200 |
| 2026-03-04 | 14.67 | $14.56 | 135104 |
| 2026-03-03 | 14.70 | $14.52 | 198700 |
| 2026-03-02 | 14.75 | $14.65 | 159123 |
| 2026-02-27 | 14.77 | $14.68 | 164947 |
| 2026-02-26 | 14.79 | $14.68 | 212830 |
| 2026-02-25 | 14.81 | $14.69 | 117103 |
| 2026-02-24 | 14.83 | $14.68 | 186503 |
| 2026-02-23 | 14.86 | $14.70 | 212500 |
| 2026-02-20 | 14.89 | $14.77 | 126203 |
| 2026-02-19 | 14.91 | $14.81 | 238600 |
| 2026-02-18 | 14.93 | $14.84 | 247500 |
| 2026-02-17 | 14.94 | $14.94 | 208500 |
| 2026-02-13 | 14.93 | $14.95 | 255100 |
| 2026-02-12 | 14.91 | $14.97 | 109000 |
| 2026-02-11 | 14.89 | $14.97 | 139720 |
| 2026-02-10 | 14.87 | $14.95 | 207497 |
| 2026-02-09 | 14.84 | $14.91 | 302200 |
| 2026-02-06 | 14.82 | $14.88 | 318300 |
| 2026-02-05 | 14.81 | $14.77 | 189738 |
| 2026-02-04 | 14.81 | $14.84 | 275602 |
| 2026-02-03 | 14.79 | $14.80 | 197924 |
| 2026-02-02 | 14.79 | $14.83 | 244900 |
| 2026-01-30 | 14.77 | $14.81 | 230603 |
| 2026-01-29 | 14.76 | $14.78 | 174500 |
| 2026-01-28 | 14.75 | $14.75 | 205500 |
| 2026-01-27 | 14.75 | $14.73 | 182111 |
| 2026-01-26 | 14.74 | $14.70 | 145500 |
| 2026-01-23 | 14.75 | $14.72 | 146734 |
| 2026-01-22 | 14.75 | $14.72 | 178900 |
| 2026-01-21 | 14.75 | $14.76 | 192711 |
| 2026-01-20 | 14.74 | $14.67 | 215900 |
| 2026-01-16 | 14.75 | $14.71 | 758733 |
| 2026-01-15 | 14.76 | $14.71 | 310431 |
| 2026-01-14 | 14.76 | $14.80 | 185621 |
| 2026-01-13 | 14.74 | $14.90 | 214400 |
| 2026-01-12 | 14.70 | $14.85 | 285605 |
| 2026-01-09 | 14.67 | $14.76 | 165036 |
| 2026-01-08 | 14.65 | $14.72 | 119200 |
| 2026-01-07 | 14.63 | $14.76 | 220500 |
| 2026-01-06 | 14.60 | $14.79 | 258900 |
| 2026-01-05 | 14.56 | $14.70 | 237157 |
| 2026-01-02 | 14.53 | $14.62 | 256437 |
| 2025-12-31 | 14.51 | $14.54 | 231200 |
| 2025-12-30 | 14.51 | $14.59 | 338800 |
| 2025-12-29 | 14.50 | $14.53 | 354400 |
| 2025-12-26 | 14.50 | $14.54 | 448100 |
| 2025-12-24 | 14.49 | $14.49 | 126500 |
| 2025-12-23 | 14.50 | $14.46 | 393900 |
| 2025-12-22 | 14.51 | $14.49 | 274800 |
| 2025-12-19 | 14.53 | $14.51 | 274934 |
| 2025-12-18 | 14.53 | $14.51 | 335412 |
| 2025-12-17 | 14.55 | $14.44 | 379900 |
| 2025-12-16 | 14.57 | $14.60 | 221215 |
| 2025-12-15 | 14.57 | $14.65 | 153903 |
| 2025-12-12 | 14.56 | $14.62 | 306449 |
| 2025-12-11 | 14.55 | $14.61 | 175615 |
| 2025-12-10 | 14.54 | $14.65 | 217100 |
| 2025-12-09 | 14.53 | $14.60 | 186206 |
| 2025-12-08 | 14.52 | $14.56 | 330300 |
| 2025-12-05 | 14.52 | $14.65 | 279301 |
| 2025-12-04 | 14.50 | $14.59 | 205341 |
| 2025-12-03 | 14.49 | $14.58 | 251209 |
| 2025-12-02 | 14.49 | $14.58 | 305600 |
| 2025-12-01 | 14.48 | $14.59 | 359086 |
| 2025-11-28 | 14.47 | $14.64 | 141200 |
| 2025-11-26 | 14.45 | $14.58 | 239303 |
| 2025-11-25 | 14.44 | $14.54 | 261713 |
| 2025-11-24 | 14.44 | $14.43 | 304507 |
| 2025-11-21 | 14.46 | $14.34 | 238949 |
| 2025-11-20 | 14.50 | $14.29 | 503900 |
| 2025-11-19 | 14.56 | $14.38 | 272238 |
| 2025-11-18 | 14.62 | $14.52 | 141828 |
| 2025-11-17 | 14.65 | $14.57 | 203644 |
| 2025-11-14 | 14.68 | $14.64 | 126711 |
| 2025-11-13 | 14.70 | $14.65 | 205535 |
| 2025-11-12 | 14.72 | $14.76 | 162424 |
| 2025-11-11 | 14.72 | $14.80 | 167400 |
| 2025-11-10 | 14.72 | $14.79 | 248500 |
| 2025-11-07 | 14.71 | $14.79 | 527792 |
| 2025-11-06 | 14.71 | $14.87 | 184249 |
| 2025-11-05 | 14.69 | $14.83 | 274900 |
| 2025-11-04 | 14.67 | $14.78 | 307200 |
| 2025-11-03 | 14.66 | $14.69 | 330320 |
| 2025-10-31 | 14.68 | $14.77 | 342800 |
| 2025-10-30 | 14.68 | $14.75 | 200935 |
| 2025-10-29 | 14.68 | $14.72 | 215900 |
| 2025-10-28 | 14.69 | $14.71 | 308800 |
| 2025-10-27 | 14.71 | $14.79 | 283319 |
| 2025-10-24 | 14.71 | $14.85 | 274251 |
| 2025-10-23 | 14.70 | $14.77 | 309028 |
| 2025-10-22 | 14.71 | $14.75 | 305000 |
| 2025-10-21 | 14.73 | $14.71 | 237700 |
| 2025-10-20 | 14.76 | $14.63 | 254600 |
| 2025-10-17 | 14.81 | $14.63 | 338922 |
| 2025-10-16 | 14.87 | $14.67 | 533302 |
| 2025-10-15 | 14.93 | $14.77 | 351825 |
| 2025-10-14 | 14.98 | $14.85 | 305000 |
| 2025-10-13 | 15.02 | $14.94 | 229921 |
| 2025-10-10 | 15.06 | $14.87 | 309900 |
| 2025-10-09 | 15.11 | $15.06 | 360077 |
| 2025-10-08 | 15.13 | $15.13 | 194117 |
| 2025-10-07 | 15.15 | $15.13 | 249900 |
| 2025-10-06 | 15.16 | $15.11 | 229329 |
| 2025-10-03 | 15.19 | $15.20 | 252200 |
| 2025-10-02 | 15.19 | $15.19 | 189706 |
| 2025-10-01 | 15.21 | $15.19 | 325625 |
| 2025-09-30 | 15.22 | $15.08 | 223527 |
| 2025-09-29 | 15.26 | $15.10 | 190100 |
| 2025-09-26 | 15.30 | $15.09 | 267903 |
| 2025-09-25 | 15.36 | $15.22 | 281200 |
| 2025-09-24 | 15.39 | $15.22 | 290511 |
| 2025-09-23 | 15.43 | $15.30 | 134000 |
| 2025-09-22 | 15.46 | $15.33 | 236700 |
| 2025-09-19 | 15.49 | $15.34 | 179000 |
| 2025-09-18 | 15.52 | $15.35 | 233013 |
| 2025-09-17 | 15.55 | $15.39 | 427021 |
| 2025-09-16 | 15.58 | $15.52 | 351721 |
| 2025-09-15 | 15.58 | $15.58 | 210000 |
| 2025-09-12 | 15.58 | $15.55 | 264265 |
| 2025-09-11 | 15.58 | $15.57 | 169629 |
| 2025-09-10 | 15.57 | $15.61 | 213100 |
| 2025-09-09 | 15.56 | $15.65 | 149200 |
| 2025-09-08 | 15.53 | $15.65 | 134751 |
| 2025-09-05 | 15.50 | $15.62 | 273543 |
| 2025-09-04 | 15.47 | $15.49 | 133812 |
| 2025-09-03 | 15.46 | $15.54 | 129800 |
| 2025-09-02 | 15.44 | $15.49 | 144400 |
| 2025-08-29 | 15.43 | $15.50 | 117535 |
| 2025-08-28 | 15.41 | $15.48 | 83500 |
| 2025-08-27 | 15.40 | $15.45 | 106500 |
| 2025-08-26 | 15.38 | $15.45 | 139700 |
| 2025-08-25 | 15.37 | $15.42 | 121200 |
| 2025-08-22 | 15.36 | $15.39 | 119407 |
| 2025-08-21 | 15.36 | $15.36 | 80042 |
| 2025-08-20 | 15.36 | $15.35 | 76340 |
| 2025-08-19 | 15.37 | $15.31 | 166845 |
| 2025-08-18 | 15.38 | $15.35 | 92200 |
| 2025-08-15 | 15.39 | $15.37 | 243900 |
| 2025-08-14 | 15.40 | $15.35 | 163200 |
| 2025-08-13 | 15.41 | $15.39 | 237213 |
| 2025-08-12 | 15.41 | $15.49 | 231300 |
| 2025-08-11 | 15.40 | $15.44 | 153200 |
| 2025-08-08 | 15.39 | $15.48 | 125900 |
| 2025-08-07 | 15.37 | $15.43 | 152300 |
| 2025-08-06 | 15.36 | $15.42 | 122800 |
| 2025-08-05 | 15.35 | $15.42 | 49000 |
| 2025-08-04 | 15.34 | $15.43 | 149417 |
| 2025-08-01 | 15.32 | $15.36 | 119532 |
| 2025-07-31 | 15.32 | $15.39 | 122700 |
| 2025-07-30 | 15.32 | $15.36 | 109800 |
| 2025-07-29 | 15.31 | $15.35 | 129200 |
| 2025-07-28 | 15.31 | $15.34 | 165300 |
| 2025-07-25 | 15.32 | $15.30 | 135600 |
| 2025-07-24 | 15.33 | $15.27 | 153629 |
| 2025-07-23 | 15.35 | $15.36 | 104404 |
| 2025-07-22 | 15.35 | $15.35 | 99340 |
| 2025-07-21 | 15.36 | $15.28 | 306000 |
| 2025-07-18 | 15.39 | $15.17 | 513749 |
| 2025-07-17 | 15.44 | $15.39 | 283500 |
| 2025-07-16 | 15.45 | $15.37 | 188641 |
| 2025-07-15 | 15.47 | $15.50 | 198733 |
| 2025-07-14 | 15.47 | $15.48 | 254639 |
| 2025-07-11 | 15.47 | $15.35 | 187700 |
| 2025-07-10 | 15.50 | $15.39 | 215800 |
| 2025-07-09 | 15.53 | $15.46 | 169400 |
| 2025-07-08 | 15.54 | $15.48 | 128100 |
| 2025-07-07 | 15.55 | $15.49 | 141700 |
| 2025-07-03 | 15.57 | $15.51 | 190800 |
| 2025-07-02 | 15.58 | $15.58 | 203100 |
| 2025-07-01 | 15.57 | $15.52 | 233723 |
| 2025-06-30 | 15.58 | $15.59 | 265751 |
| 2025-06-27 | 15.58 | $15.56 | 215534 |
| 2025-06-26 | 15.58 | $15.57 | 125005 |
| 2025-06-25 | 15.58 | $15.52 | 104600 |
| 2025-06-24 | 15.59 | $15.52 | 82700 |
| 2025-06-23 | 15.60 | $15.47 | 130200 |
| 2025-06-20 | 15.63 | $15.49 | 81700 |
| 2025-06-18 | 15.65 | $15.47 | 95800 |
| 2025-06-17 | 15.68 | $15.59 | 179342 |
| 2025-06-16 | 15.69 | $15.65 | 155800 |
| 2025-06-13 | 15.68 | $15.67 | 101200 |
| 2025-06-12 | 15.68 | $15.70 | 199600 |
| 2025-06-11 | 15.66 | $15.67 | 114500 |
| 2025-06-10 | 15.65 | $15.58 | 217149 |
| 2025-06-09 | 15.65 | $15.63 | 82000 |
| 2025-06-06 | 15.65 | $15.63 | 106500 |
| 2025-06-05 | 15.64 | $15.66 | 85800 |
| 2025-06-04 | 15.62 | $15.69 | 84100 |
| 2025-06-03 | 15.60 | $15.69 | 78526 |
| 2025-06-02 | 15.57 | $15.64 | 204500 |
| 2025-05-30 | 15.54 | $15.70 | 116037 |
| 2025-05-29 | 15.50 | $15.66 | 143900 |
| 2025-05-28 | 15.46 | $15.54 | 109553 |
| 2025-05-27 | 15.43 | $15.42 | 123047 |
| 2025-05-23 | 15.43 | $15.37 | 75223 |
| 2025-05-22 | 15.44 | $15.37 | 81518 |
| 2025-05-21 | 15.45 | $15.35 | 145200 |
| 2025-05-20 | 15.46 | $15.52 | 72300 |
| 2025-05-19 | 15.45 | $15.50 | 102400 |
| 2025-05-16 | 15.43 | $15.54 | 129238 |
| 2025-05-15 | 15.40 | $15.49 | 126900 |
| 2025-05-14 | 15.37 | $15.48 | 86805 |
| 2025-05-13 | 15.35 | $15.60 | 209136 |
| 2025-05-12 | 15.29 | $15.58 | 119300 |
| 2025-05-09 | 15.23 | $15.46 | 77500 |
| 2025-05-08 | 15.19 | $15.45 | 86118 |
| 2025-05-07 | 15.14 | $15.40 | 120000 |
| 2025-05-06 | 15.09 | $15.39 | 86400 |
| 2025-05-05 | 15.04 | $15.41 | 102000 |
| 2025-05-02 | 14.98 | $15.44 | 186125 |
| 2025-05-01 | 14.90 | $15.24 | 206800 |
| 2025-04-30 | 14.85 | $15.21 | 187389 |
| 2025-04-29 | 14.81 | $15.20 | 127302 |
| 2025-04-28 | 14.76 | $15.09 | 86700 |
| 2025-04-25 | 14.72 | $15.11 | 75529 |
| 2025-04-24 | 14.68 | $15.04 | 127008 |
| 2025-04-23 | 14.65 | $14.89 | 126234 |
| 2025-04-22 | 14.65 | $14.74 | 106741 |
| 2025-04-21 | 14.68 | $14.57 | 100248 |
| 2025-04-17 | 14.76 | $14.75 | 102600 |
| 2025-04-16 | 14.81 | $14.76 | 183161 |
| 2025-04-15 | 14.87 | $14.94 | 142914 |
| 2025-04-14 | 14.91 | $14.80 | 187149 |
| 2025-04-11 | 14.98 | $14.64 | 199710 |
| 2025-04-10 | 15.10 | $14.46 | 280321 |
| 2025-04-09 | 15.28 | $15.11 | 358741 |
| 2025-04-08 | 15.35 | $14.55 | 443282 |
| 2025-04-07 | 15.56 | $14.45 | 660012 |
| 2025-04-04 | 15.82 | $14.84 | 1.1M |
| 2025-04-03 | 16.05 | $15.83 | 339807 |
| 2025-04-02 | 16.10 | $16.10 | 94155 |
| 2025-04-01 | 16.10 | $16.11 | 112277 |
| 2025-03-31 | 16.10 | $16.10 | 141800 |
| 2025-03-28 | 16.10 | $16.08 | 112743 |
| 2025-03-27 | 16.11 | $16.05 | 263326 |
| 2025-03-26 | 16.12 | $16.10 | 190962 |
| 2025-03-25 | 16.13 | $16.19 | 178600 |
| 2025-03-24 | 16.12 | $16.10 | 94620 |
| 2025-03-21 | 16.13 | $16.09 | 115600 |
| 2025-03-20 | 16.14 | $16.09 | 70600 |
| 2025-03-19 | 16.15 | $16.06 | 138008 |
| 2025-03-18 | 16.17 | $16.14 | 81918 |
| 2025-03-17 | 16.17 | $16.14 | 158600 |
| 2025-03-14 | 16.18 | $16.13 | 94500 |
| 2025-03-13 | 16.19 | $16.10 | 123035 |
| 2025-03-12 | 16.21 | $16.16 | 102638 |
| 2025-03-11 | 16.21 | $16.14 | 92100 |
| 2025-03-10 | 16.23 | $16.15 | 147000 |
| 2025-03-07 | 16.24 | $16.23 | 179554 |
| 2025-03-06 | 16.24 | $16.12 | 98500 |
| 2025-03-05 | 16.26 | $16.17 | 110757 |
| 2025-03-04 | 16.27 | $16.10 | 217771 |
| 2025-03-03 | 16.30 | $16.32 | 215500 |
| 2025-02-28 | 16.29 | $16.29 | 100731 |
| 2025-02-27 | 16.28 | $16.29 | 162700 |
| 2025-02-26 | 16.27 | $16.25 | 41400 |
| 2025-02-25 | 16.27 | $16.24 | 136248 |
| 2025-02-24 | 16.26 | $16.16 | 103147 |
| 2025-02-21 | 16.28 | $16.18 | 86208 |
| 2025-02-20 | 16.29 | $16.19 | 141000 |
| 2025-02-19 | 16.30 | $16.32 | 86740 |
| 2025-02-18 | 16.28 | $16.38 | 123017 |
| 2025-02-14 | 16.25 | $16.37 | 109600 |
| 2025-02-13 | 16.21 | $16.21 | 178400 |
| 2025-02-12 | 16.20 | $16.30 | 131708 |
| 2025-02-11 | 16.17 | $16.28 | 121448 |
| 2025-02-10 | 16.14 | $16.25 | 97500 |
| 2025-02-07 | 16.11 | $16.24 | 99200 |
| 2025-02-06 | 16.07 | $16.25 | 107000 |
| 2025-02-05 | 16.03 | $16.22 | 68745 |
| 2025-02-04 | 15.99 | $16.17 | 83105 |
| 2025-02-03 | 15.95 | $16.15 | 203017 |
| 2025-01-31 | 15.91 | $16.11 | 183213 |
| 2025-01-30 | 15.87 | $16.01 | 190101 |
| 2025-01-29 | 15.85 | $15.95 | 143135 |
| 2025-01-28 | 15.84 | $15.94 | 101700 |
| 2025-01-27 | 15.82 | $15.84 | 102400 |
| 2025-01-24 | 15.83 | $15.95 | 82641 |
| 2025-01-23 | 15.82 | $15.89 | 129724 |
| 2025-01-22 | 15.81 | $15.89 | 102000 |
| 2025-01-21 | 15.81 | $15.89 | 138900 |
| 2025-01-17 | 15.80 | $15.86 | 113500 |
| 2025-01-16 | 15.80 | $15.80 | 109200 |
| 2025-01-15 | 15.82 | $15.83 | 94700 |
| 2025-01-14 | 15.83 | $15.86 | 99940 |
| 2025-01-13 | 15.84 | $15.83 | 97000 |
| 2025-01-10 | 15.86 | $15.89 | 163044 |
| 2025-01-08 | 15.86 | $15.87 | 85139 |
| 2025-01-07 | 15.88 | $15.83 | 111136 |
| 2025-01-06 | 15.90 | $15.92 | 200900 |
| 2025-01-03 | 15.92 | $15.90 | 195000 |
| 2025-01-02 | 15.93 | $15.94 | 146684 |
| 2024-12-31 | 15.95 | $15.83 | 251811 |
| 2024-12-30 | 15.99 | $15.77 | 361100 |
| 2024-12-27 | 16.05 | $15.91 | 161900 |
| 2024-12-26 | 16.09 | $16.06 | 268200 |
| 2024-12-24 | 16.10 | $16.04 | 107900 |
| 2024-12-23 | 16.13 | $15.94 | 234100 |
| 2024-12-20 | 16.17 | $15.86 | 244933 |
| 2024-12-19 | 16.25 | $15.76 | 320047 |
| 2024-12-18 | 16.35 | $15.92 | 282647 |
| 2024-12-17 | 16.44 | $16.26 | 192825 |
| 2024-12-16 | 16.47 | $16.47 | 156045 |
| 2024-12-13 | 16.46 | $16.46 | 135000 |
| 2024-12-12 | 16.45 | $16.36 | 277112 |
| 2024-12-11 | 16.46 | $16.46 | 191330 |
| 2024-12-10 | 16.45 | $16.46 | 128500 |
| 2024-12-09 | 16.44 | $16.45 | 128400 |
| 2024-12-06 | 16.43 | $16.50 | 196442 |
| 2024-12-05 | 16.40 | $16.42 | 192247 |
| 2024-12-04 | 16.39 | $16.38 | 235400 |
| 2024-12-03 | 16.38 | $16.50 | 268500 |
| 2024-12-02 | 16.35 | $16.53 | 142447 |
| 2024-11-29 | 16.31 | $16.43 | 121500 |
| 2024-11-27 | 16.27 | $16.42 | 86318 |
| 2024-11-26 | 16.24 | $16.30 | 102600 |
| 2024-11-25 | 16.22 | $16.43 | 95035 |
| 2024-11-22 | 16.18 | $16.34 | 118633 |
| 2024-11-21 | 16.14 | $16.27 | 188700 |
| 2024-11-20 | 16.12 | $16.18 | 164403 |
| 2024-11-19 | 16.11 | $16.15 | 148253 |
| 2024-11-18 | 16.10 | $16.13 | 175305 |
| 2024-11-15 | 16.10 | $16.00 | 207200 |
| 2024-11-14 | 16.13 | $16.10 | 113400 |
| 2024-11-13 | 16.14 | $16.09 | 192725 |
| 2024-11-12 | 16.15 | $16.32 | 189400 |
| 2024-11-11 | 16.12 | $16.50 | 175200 |
| 2024-11-08 | 16.05 | $16.40 | 243248 |
| 2024-11-07 | 15.98 | $16.25 | 233100 |
| 2024-11-06 | 15.94 | $16.14 | 779333 |
| 2024-11-05 | 15.91 | $16.15 | 163800 |
| 2024-11-04 | 15.88 | $16.00 | 287101 |
| 2024-11-01 | 15.87 | $16.15 | 468421 |
| 2024-10-31 | 15.83 | $15.78 | 189809 |
| 2024-10-30 | 15.87 | $15.78 | 137117 |
| 2024-10-29 | 15.91 | $15.64 | 208600 |
| 2024-10-28 | 16.00 | $15.76 | 199827 |
| 2024-10-25 | 16.07 | $15.84 | 191529 |
| 2024-10-24 | 16.13 | $15.88 | 95513 |
| 2024-10-23 | 16.20 | $15.83 | 161939 |
| 2024-10-22 | 16.29 | $16.00 | 125500 |
| 2024-10-21 | 16.36 | $15.99 | 462500 |
| 2024-10-18 | 16.45 | $16.23 | 172324 |
| 2024-10-17 | 16.49 | $16.30 | 95434 |
| 2024-10-16 | 16.53 | $16.43 | 97909 |
| 2024-10-15 | 16.55 | $16.54 | 99100 |
| 2024-10-14 | 16.55 | $16.49 | 114912 |
| 2024-10-11 | 16.56 | $16.56 | 71400 |
| 2024-10-10 | 16.55 | $16.51 | 75801 |
| 2024-10-09 | 16.56 | $16.54 | 93400 |
| 2024-10-08 | 16.56 | $16.51 | 79046 |
| 2024-10-07 | 16.56 | $16.50 | 118211 |
| 2024-10-04 | 16.57 | $16.51 | 123000 |
| 2024-10-03 | 16.57 | $16.44 | 178600 |
| 2024-10-02 | 16.59 | $16.46 | 92200 |
| 2024-10-01 | 16.61 | $16.50 | 154547 |
| 2024-09-30 | 16.62 | $16.59 | 125500 |
| 2024-09-27 | 16.62 | $16.60 | 106440 |
| 2024-09-26 | 16.61 | $16.49 | 77900 |
| 2024-09-25 | 16.62 | $16.49 | 61200 |
| 2024-09-24 | 16.63 | $16.50 | 174745 |
| 2024-09-23 | 16.65 | $16.59 | 186100 |
| 2024-09-20 | 16.64 | $16.60 | 98400 |
| 2024-09-19 | 16.63 | $16.50 | 175724 |
| 2024-09-18 | 16.64 | $16.63 | 171204 |
| 2024-09-17 | 16.63 | $16.79 | 252448 |
| 2024-09-16 | 16.57 | $16.62 | 128700 |
| 2024-09-13 | 16.55 | $16.54 | 188438 |
| 2024-09-12 | 16.53 | $16.59 | 139500 |
| 2024-09-11 | 16.50 | $16.60 | 135700 |
| 2024-09-10 | 16.46 | $16.35 | 198700 |
| 2024-09-09 | 16.47 | $16.61 | 110500 |
| 2024-09-06 | 16.43 | $16.51 | 183700 |
| 2024-09-05 | 16.40 | $16.49 | 106700 |
| 2024-09-04 | 16.36 | $16.36 | 101743 |
| 2024-09-03 | 16.35 | $16.35 | 75280 |
| 2024-08-30 | 16.34 | $16.33 | 121579 |
| 2024-08-29 | 16.33 | $16.28 | 152742 |
| 2024-08-28 | 16.32 | $16.21 | 75500 |
| 2024-08-27 | 16.33 | $16.25 | 160033 |
| 2024-08-26 | 16.33 | $16.35 | 101100 |
| 2024-08-23 | 16.32 | $16.31 | 127623 |
| 2024-08-22 | 16.30 | $16.32 | 86517 |
| 2024-08-21 | 16.28 | $16.40 | 76517 |
| 2024-08-20 | 16.24 | $16.24 | 122544 |
| 2024-08-19 | 16.23 | $16.25 | 116200 |
| 2024-08-16 | 16.21 | $16.27 | 61200 |
| 2024-08-15 | 16.18 | $16.26 | 96200 |
| 2024-08-14 | 16.15 | $16.22 | 126133 |
| 2024-08-13 | 16.12 | $16.20 | 131500 |
| 2024-08-12 | 16.09 | $16.28 | 108545 |
| 2024-08-09 | 16.04 | $16.20 | 138307 |
| 2024-08-08 | 16.00 | $16.15 | 113221 |
| 2024-08-07 | 15.97 | $16.14 | 207200 |
| 2024-08-06 | 15.92 | $15.95 | 154334 |
| 2024-08-05 | 15.91 | $15.75 | 442046 |
| 2024-08-02 | 15.95 | $16.19 | 439800 |
| 2024-08-01 | 15.89 | $15.91 | 202724 |
| 2024-07-31 | 15.88 | $15.93 | 227200 |
| 2024-07-30 | 15.87 | $15.92 | 80300 |
| 2024-07-29 | 15.86 | $15.78 | 125605 |
| 2024-07-26 | 15.88 | $15.88 | 79600 |
| 2024-07-25 | 15.87 | $15.80 | 100725 |
| 2024-07-24 | 15.89 | $15.74 | 99426 |
| 2024-07-23 | 15.92 | $15.78 | 69928 |
| 2024-07-22 | 15.94 | $15.67 | 153500 |
| 2024-07-19 | 15.99 | $15.78 | 67780 |
| 2024-07-18 | 16.03 | $15.76 | 79446 |
| 2024-07-17 | 16.07 | $15.81 | 210910 |
| 2024-07-16 | 16.11 | $16.07 | 129900 |
| 2024-07-15 | 16.11 | $15.97 | 174023 |
| 2024-07-12 | 16.12 | $16.22 | 69300 |
| 2024-07-11 | 16.08 | $16.15 | 149900 |
| 2024-07-10 | 16.05 | $16.18 | 154000 |
| 2024-07-09 | 16.00 | $16.24 | 108900 |
| 2024-07-08 | 15.94 | $16.11 | 73476 |
| 2024-07-05 | 15.89 | $16.07 | 117200 |
| 2024-07-03 | 15.84 | $16.00 | 107400 |
| 2024-07-02 | 15.79 | $15.90 | 75900 |
| 2024-07-01 | 15.76 | $15.98 | 178831 |
| 2024-06-28 | 15.71 | $15.78 | 146915 |
| 2024-06-27 | 15.69 | $15.80 | 110300 |
| 2024-06-26 | 15.67 | $15.74 | 121000 |
| 2024-06-25 | 15.65 | $15.68 | 75300 |
| 2024-06-24 | 15.64 | $15.62 | 64812 |
| 2024-06-21 | 15.65 | $15.67 | 95012 |
| 2024-06-20 | 15.64 | $15.61 | 67539 |
| 2024-06-18 | 15.65 | $15.56 | 103800 |
| 2024-06-17 | 15.67 | $15.57 | 56029 |
| 2024-06-14 | 15.68 | $15.69 | 65500 |
| 2024-06-13 | 15.68 | $15.64 | 104506 |
| 2024-06-12 | 15.69 | $15.65 | 131900 |
| 2024-06-11 | 15.69 | $15.74 | 74406 |
| 2024-06-10 | 15.68 | $15.66 | 210400 |
| 2024-06-07 | 15.68 | $15.67 | 171634 |
| 2024-06-06 | 15.68 | $15.76 | 85400 |
| 2024-06-05 | 15.65 | $15.75 | 69047 |
| 2024-06-04 | 15.63 | $15.63 | 98200 |
| 2024-06-03 | 15.63 | $15.61 | 141225 |
| 2024-05-31 | 15.64 | $15.61 | 163900 |
| 2024-05-30 | 15.64 | $15.56 | 97833 |
| 2024-05-29 | 15.65 | $15.33 | 185800 |
| 2024-05-28 | 15.72 | $15.50 | 118620 |
| 2024-05-24 | 15.76 | $15.61 | 72033 |
| 2024-05-23 | 15.78 | $15.58 | 174141 |
| 2024-05-22 | 15.81 | $15.75 | 76200 |
| 2024-05-21 | 15.81 | $15.82 | 122436 |
| 2024-05-20 | 15.80 | $15.69 | 130100 |
| 2024-05-17 | 15.81 | $15.70 | 119700 |
| 2024-05-16 | 15.82 | $15.77 | 98744 |
| 2024-05-15 | 15.81 | $15.93 | 115100 |
| 2024-05-14 | 15.77 | $15.94 | 112025 |
| 2024-05-13 | 15.72 | $15.93 | 75500 |
| 2024-05-10 | 15.67 | $15.86 | 128713 |
| 2024-05-09 | 15.61 | $15.93 | 138506 |
| 2024-05-08 | 15.54 | $15.97 | 197900 |
| 2024-05-07 | 15.44 | $15.89 | 150891 |
| 2024-05-06 | 15.35 | $15.83 | 176414 |
| 2024-05-03 | 15.25 | $15.74 | 287800 |
| 2024-05-02 | 15.16 | $15.42 | 110809 |
| 2024-05-01 | 15.12 | $15.27 | 123024 |
| 2024-04-30 | 15.11 | $15.12 | 112100 |
| 2024-04-29 | 15.13 | $15.15 | 172347 |
| 2024-04-26 | 15.14 | $15.26 | 86507 |
| 2024-04-25 | 15.14 | $15.07 | 106120 |
| 2024-04-24 | 15.17 | $15.11 | 170546 |
| 2024-04-23 | 15.20 | $15.21 | 77700 |
| 2024-04-22 | 15.22 | $15.16 | 102100 |
| 2024-04-19 | 15.26 | $15.11 | 69100 |
| 2024-04-18 | 15.31 | $15.04 | 123400 |
| 2024-04-17 | 15.38 | $15.07 | 128945 |
| 2024-04-16 | 15.46 | $15.04 | 184031 |
| 2024-04-15 | 15.56 | $15.07 | 208847 |
| 2024-04-12 | 15.67 | $15.33 | 136301 |
| 2024-04-11 | 15.75 | $15.51 | 147314 |
| 2024-04-10 | 15.79 | $15.60 | 209700 |
| 2024-04-09 | 15.83 | $15.53 | 230337 |
| 2024-04-08 | 15.89 | $15.72 | 234323 |
| 2024-04-05 | 15.91 | $15.94 | 90611 |
| 2024-04-04 | 15.89 | $15.86 | 110914 |
| 2024-04-03 | 15.89 | $15.88 | 95617 |
| 2024-04-02 | 15.88 | $15.85 | 119713 |
| 2024-04-01 | 15.87 | $15.88 | 146600 |
| 2024-03-28 | 15.86 | $15.94 | 114500 |
| 2024-03-27 | 15.82 | $15.93 | 92700 |
| 2024-03-26 | 15.79 | $15.90 | 152600 |
| 2024-03-25 | 15.76 | $15.68 | 80900 |
| 2024-03-22 | 15.76 | $15.77 | 96100 |
| 2024-03-21 | 15.75 | $15.81 | 181142 |
| 2024-03-20 | 15.73 | $15.57 | 102500 |
| 2024-03-19 | 15.75 | $15.53 | 164600 |
| 2024-03-18 | 15.79 | $15.54 | 97800 |
| 2024-03-15 | 15.83 | $15.59 | 58500 |
| 2024-03-14 | 15.86 | $15.60 | 104045 |
| 2024-03-13 | 15.90 | $15.70 | 90200 |
| 2024-03-12 | 15.92 | $15.86 | 184508 |
| 2024-03-11 | 15.90 | $15.94 | 164311 |
| 2024-03-08 | 15.87 | $15.79 | 93003 |
| 2024-03-07 | 15.86 | $15.80 | 154200 |
| 2024-03-06 | 15.85 | $15.83 | 106218 |
| 2024-03-05 | 15.83 | $15.84 | 98226 |
| 2024-03-04 | 15.80 | $15.89 | 139712 |
| 2024-03-01 | 15.76 | $15.87 | 241344 |
| 2024-02-29 | 15.71 | $15.83 | 196800 |
| 2024-02-28 | 15.66 | $15.65 | 89609 |
| 2024-02-27 | 15.63 | $15.57 | 227000 |
| 2024-02-26 | 15.63 | $15.58 | 144000 |
| 2024-02-23 | 15.61 | $15.59 | 79017 |
| 2024-02-22 | 15.59 | $15.58 | 136341 |
| 2024-02-21 | 15.57 | $15.50 | 98900 |
| 2024-02-20 | 15.56 | $15.42 | 168907 |
| 2024-02-16 | 15.57 | $15.55 | 89312 |
| 2024-02-15 | 15.55 | $15.64 | 199918 |
| 2024-02-14 | 15.50 | $15.43 | 137600 |
| 2024-02-13 | 15.49 | $15.47 | 205816 |
| 2024-02-12 | 15.46 | $15.53 | 144835 |
| 2024-02-09 | 15.42 | $15.55 | 214330 |
| 2024-02-08 | 15.37 | $15.63 | 190603 |
| 2024-02-07 | 15.29 | $15.65 | 379200 |
| 2024-02-06 | 15.20 | $15.47 | 271446 |
| 2024-02-05 | 15.12 | $15.40 | 345727 |
| 2024-02-02 | 15.05 | $15.40 | 639970 |
| 2024-02-01 | 14.96 | $15.28 | 384300 |
| 2024-01-31 | 14.89 | $14.99 | 365000 |
| 2024-01-30 | 14.86 | $14.89 | 179524 |
| 2024-01-29 | 14.85 | $14.82 | 184733 |
| 2024-01-26 | 14.85 | $14.78 | 138917 |
| 2024-01-25 | 14.87 | $14.74 | 231442 |
| 2024-01-24 | 14.89 | $14.70 | 503500 |
| 2024-01-23 | 14.93 | $14.84 | 171800 |
| 2024-01-22 | 14.94 | $14.82 | 147319 |
| 2024-01-19 | 14.95 | $14.73 | 872710 |
| 2024-01-18 | 14.99 | $14.70 | 227900 |
| 2024-01-17 | 15.04 | $14.80 | 298305 |
| 2024-01-16 | 15.08 | $14.87 | 396410 |
| 2024-01-12 | 15.10 | $14.99 | 232700 |
| 2024-01-11 | 15.10 | $15.05 | 254800 |
| 2024-01-10 | 15.09 | $15.17 | 140639 |
| 2024-01-09 | 15.06 | $15.20 | 119202 |
| 2024-01-08 | 15.00 | $15.20 | 259900 |
| 2024-01-05 | 14.94 | $15.00 | 215721 |
| 2024-01-04 | 14.91 | $15.01 | 198411 |
| 2024-01-03 | 14.88 | $15.02 | 164901 |
| 2024-01-02 | 14.83 | $14.92 | 285700 |
| 2023-12-29 | 14.80 | $14.87 | 214900 |
| 2023-12-28 | 14.77 | $14.76 | 287700 |
| 2023-12-27 | 14.76 | $14.80 | 429800 |
| 2023-12-26 | 14.74 | $14.69 | 228234 |
| 2023-12-22 | 14.74 | $14.67 | 193813 |
| 2023-12-21 | 14.74 | $14.61 | 194511 |
| 2023-12-20 | 14.75 | $14.57 | 248000 |
| 2023-12-19 | 14.78 | $14.74 | 232527 |
| 2023-12-18 | 14.77 | $14.87 | 272500 |
| 2023-12-15 | 14.73 | $15.05 | 227900 |
| 2023-12-14 | 14.65 | $14.76 | 339400 |
| 2023-12-13 | 14.61 | $14.70 | 312800 |
| 2023-12-12 | 14.58 | $14.54 | 232740 |
| 2023-12-11 | 14.58 | $14.57 | 213800 |
| 2023-12-08 | 14.57 | $14.57 | 191700 |
| 2023-12-07 | 14.56 | $14.60 | 506369 |
| 2023-12-06 | 14.54 | $14.60 | 364900 |
| 2023-12-05 | 14.52 | $14.59 | 249200 |
| 2023-12-04 | 14.50 | $14.51 | 291900 |
| 2023-12-01 | 14.48 | $14.56 | 207000 |
| 2023-11-30 | 14.46 | $14.47 | 191400 |
| 2023-11-29 | 14.45 | $14.50 | 162012 |
| 2023-11-28 | 14.43 | $14.48 | 136500 |
| 2023-11-27 | 14.41 | $14.36 | 94847 |
| 2023-11-24 | 14.42 | $14.45 | 34900 |
| 2023-11-22 | 14.40 | $14.39 | 177600 |
| 2023-11-21 | 14.40 | $14.40 | 111800 |
| 2023-11-20 | 14.39 | $14.46 | 141217 |
| 2023-11-17 | 14.37 | $14.40 | 181000 |
| 2023-11-16 | 14.36 | $14.48 | 137400 |
| 2023-11-15 | 14.32 | $14.50 | 125500 |
| 2023-11-14 | 14.28 | $14.69 | 204300 |
| 2023-11-13 | 14.19 | $14.24 | 111842 |
| 2023-11-10 | 14.19 | $14.17 | 173616 |
| 2023-11-09 | 14.19 | $14.21 | 77330 |
| 2023-11-08 | 14.19 | $14.34 | 100800 |
| 2023-11-07 | 14.16 | $14.36 | 173610 |
| 2023-11-06 | 14.12 | $14.18 | 329455 |
| 2023-11-03 | 14.12 | $14.55 | 349961 |
| 2023-11-02 | 14.03 | $14.60 | 251400 |
| 2023-11-01 | 13.93 | $14.41 | 256890 |
| 2023-10-31 | 13.84 | $14.20 | 258519 |
| 2023-10-30 | 13.79 | $14.02 | 119933 |
| 2023-10-27 | 13.77 | $13.82 | 206922 |
| 2023-10-26 | 13.79 | $13.65 | 203300 |
| 2023-10-25 | 13.85 | $13.74 | 234700 |
| 2023-10-24 | 13.90 | $13.89 | 310445 |
| 2023-10-23 | 13.93 | $13.87 | 213700 |
| 2023-10-20 | 13.97 | $13.68 | 196720 |
| 2023-10-19 | 14.06 | $13.71 | 221310 |
| 2023-10-18 | 14.15 | $13.89 | 102900 |
| 2023-10-17 | 14.23 | $13.97 | 261700 |
| 2023-10-16 | 14.30 | $13.94 | 129500 |
| 2023-10-13 | 14.39 | $14.07 | 187429 |
| 2023-10-12 | 14.47 | $14.23 | 114600 |
| 2023-10-11 | 14.52 | $14.30 | 177643 |
| 2023-10-10 | 14.57 | $14.49 | 225900 |
| 2023-10-09 | 14.59 | $14.58 | 147600 |
| 2023-10-06 | 14.60 | $14.49 | 176233 |
| 2023-10-05 | 14.62 | $14.48 | 179800 |
| 2023-10-04 | 14.65 | $14.60 | 327900 |
| 2023-10-03 | 14.66 | $14.47 | 196500 |
| 2023-10-02 | 14.69 | $14.66 | 187617 |
| 2023-09-29 | 14.69 | $14.73 | 259310 |
| 2023-09-28 | 14.68 | $14.65 | 248300 |
| 2023-09-27 | 14.68 | $14.65 | 517833 |
| 2023-09-26 | 14.69 | $14.56 | 171943 |
| 2023-09-25 | 14.71 | $14.66 | 183000 |
| 2023-09-22 | 14.71 | $14.82 | 72300 |
| 2023-09-21 | 14.68 | $14.69 | 90800 |
| 2023-09-20 | 14.67 | $14.74 | 81300 |
| 2023-09-19 | 14.65 | $14.67 | 68610 |
| 2023-09-18 | 14.64 | $14.73 | 89200 |
| 2023-09-15 | 14.62 | $14.70 | 116245 |
| 2023-09-14 | 14.60 | $14.59 | 106114 |
| 2023-09-13 | 14.60 | $14.46 | 164000 |
| 2023-09-12 | 14.62 | $14.75 | 109225 |
| 2023-09-11 | 14.59 | $14.72 | 103200 |
| 2023-09-08 | 14.56 | $14.62 | 91400 |
| 2023-09-07 | 14.55 | $14.64 | 78038 |
| 2023-09-06 | 14.53 | $14.50 | 98117 |
| 2023-09-05 | 14.53 | $14.62 | 132501 |
| 2023-09-01 | 14.51 | $14.56 | 179034 |
| 2023-08-31 | 14.50 | $14.50 | 261526 |
| 2023-08-30 | 14.51 | $14.63 | 96613 |
| 2023-08-29 | 14.48 | $14.47 | 188644 |
| 2023-08-28 | 14.49 | $14.41 | 117429 |
| 2023-08-25 | 14.50 | $14.36 | 75230 |
| 2023-08-24 | 14.54 | $14.33 | 67800 |
| 2023-08-23 | 14.58 | $14.37 | 139623 |
| 2023-08-22 | 14.62 | $14.25 | 126331 |
| 2023-08-21 | 14.69 | $14.28 | 141529 |
| 2023-08-18 | 14.77 | $14.32 | 154644 |
| 2023-08-17 | 14.85 | $14.33 | 381506 |
| 2023-08-16 | 14.95 | $14.83 | 241619 |
| 2023-08-15 | 14.95 | $15.00 | 256800 |
| 2023-08-14 | 14.91 | $15.18 | 334140 |
| 2023-08-11 | 14.83 | $15.18 | 389200 |
| 2023-08-10 | 14.73 | $15.13 | 372100 |
| 2023-08-09 | 14.63 | $15.02 | 639230 |
| 2023-08-08 | 14.53 | $14.74 | 195300 |
| 2023-08-07 | 14.48 | $14.66 | 160141 |
| 2023-08-04 | 14.43 | $14.57 | 255800 |
| 2023-08-03 | 14.40 | $14.38 | 131443 |
| 2023-08-02 | 14.40 | $14.61 | 146551 |
| 2023-08-01 | 14.35 | $14.55 | 188512 |
| 2023-07-31 | 14.31 | $14.42 | 191346 |
| 2023-07-28 | 14.29 | $14.33 | 104033 |
| 2023-07-27 | 14.28 | $14.23 | 169900 |
| 2023-07-26 | 14.29 | $14.28 | 101400 |
| 2023-07-25 | 14.30 | $14.23 | 126845 |
| 2023-07-24 | 14.32 | $14.25 | 172616 |
| 2023-07-21 | 14.33 | $14.02 | 658700 |
| 2023-07-20 | 14.40 | $14.12 | 167000 |
| 2023-07-19 | 14.45 | $14.25 | 173129 |
| 2023-07-18 | 14.49 | $14.29 | 200537 |
| 2023-07-17 | 14.52 | $14.30 | 235100 |
| 2023-07-14 | 14.56 | $14.41 | 89400 |
| 2023-07-13 | 14.58 | $14.46 | 181327 |
| 2023-07-12 | 14.59 | $14.58 | 248226 |
| 2023-07-11 | 14.57 | $14.65 | 174640 |
| 2023-07-10 | 14.54 | $14.49 | 97621 |
| 2023-07-07 | 14.53 | $14.39 | 138300 |
| 2023-07-06 | 14.55 | $14.40 | 128708 |
| 2023-07-05 | 14.56 | $14.58 | 99800 |
| 2023-07-03 | 14.54 | $14.61 | 127500 |
| 2023-06-30 | 14.50 | $14.53 | 137500 |
| 2023-06-29 | 14.48 | $14.43 | 78123 |
| 2023-06-28 | 14.47 | $14.50 | 191231 |
| 2023-06-27 | 14.45 | $14.46 | 80324 |
| 2023-06-26 | 14.43 | $14.43 | 157119 |
| 2023-06-23 | 14.41 | $14.40 | 196600 |
| 2023-06-22 | 14.40 | $14.49 | 175436 |
| 2023-06-21 | 14.36 | $14.43 | 149500 |
| 2023-06-20 | 14.33 | $14.43 | 213847 |
| 2023-06-16 | 14.29 | $14.32 | 187600 |
| 2023-06-15 | 14.27 | $14.25 | 202306 |
| 2023-06-14 | 14.26 | $14.27 | 146500 |
| 2023-06-13 | 14.25 | $14.34 | 206847 |
| 2023-06-12 | 14.21 | $14.36 | 174800 |
| 2023-06-09 | 14.17 | $14.37 | 123731 |
| 2023-06-08 | 14.11 | $14.36 | 213300 |
| 2023-06-07 | 14.05 | $14.30 | 165600 |
| 2023-06-06 | 13.99 | $14.31 | 167300 |
| 2023-06-05 | 13.92 | $14.16 | 126076 |
| 2023-06-02 | 13.86 | $14.18 | 167614 |
| 2023-06-01 | 13.80 | $14.00 | 122600 |
| 2023-05-31 | 13.76 | $13.88 | 119400 |
| 2023-05-30 | 13.74 | $13.66 | 101100 |
| 2023-05-26 | 13.77 | $13.55 | 135154 |
| 2023-05-25 | 13.82 | $13.44 | 143619 |
| 2023-05-24 | 13.91 | $13.50 | 157208 |
| 2023-05-23 | 14.00 | $13.58 | 310249 |
| 2023-05-22 | 14.08 | $14.06 | 100709 |
| 2023-05-19 | 14.08 | $14.10 | 91388 |
| 2023-05-18 | 14.07 | $14.15 | 136100 |
| 2023-05-17 | 14.04 | $14.05 | 124641 |
| 2023-05-16 | 14.04 | $14.05 | 130808 |
| 2023-05-15 | 14.03 | $14.05 | 57300 |
| 2023-05-12 | 14.01 | $14.00 | 72328 |
| 2023-05-11 | 14.01 | $14.04 | 87322 |
| 2023-05-10 | 14.00 | $14.06 | 97400 |
| 2023-05-09 | 13.98 | $14.14 | 91900 |
| 2023-05-08 | 13.94 | $14.14 | 153404 |
| 2023-05-05 | 13.89 | $14.20 | 270100 |
| 2023-05-04 | 13.83 | $13.80 | 133349 |
| 2023-05-03 | 13.83 | $13.73 | 150700 |
| 2023-05-02 | 13.86 | $13.85 | 75700 |
| 2023-05-01 | 13.86 | $14.00 | 115444 |
| 2023-04-28 | 13.83 | $13.87 | 92613 |
| 2023-04-27 | 13.82 | $13.85 | 57300 |
| 2023-04-26 | 13.82 | $13.80 | 106800 |
| 2023-04-25 | 13.83 | $13.72 | 115033 |
| 2023-04-24 | 13.85 | $13.86 | 71809 |
| 2023-04-21 | 13.85 | $13.80 | 99202 |
| 2023-04-20 | 13.87 | $13.78 | 37102 |
| 2023-04-19 | 13.88 | $13.79 | 97400 |
| 2023-04-18 | 13.90 | $13.82 | 126333 |
| 2023-04-17 | 13.92 | $13.89 | 59900 |
| 2023-04-14 | 13.92 | $13.98 | 89600 |
| 2023-04-13 | 13.91 | $14.06 | 105200 |
| 2023-04-12 | 13.88 | $13.99 | 81800 |
| 2023-04-11 | 13.85 | $14.03 | 86700 |
| 2023-04-10 | 13.81 | $13.99 | 80800 |
| 2023-04-06 | 13.78 | $13.84 | 213633 |
| 2023-04-05 | 13.77 | $14.07 | 142400 |
| 2023-04-04 | 13.72 | $14.20 | 147045 |
| 2023-04-03 | 13.62 | $14.14 | 206231 |
| 2023-03-31 | 13.53 | $13.99 | 159900 |
| 2023-03-30 | 13.45 | $13.78 | 125600 |
| 2023-03-29 | 13.41 | $13.66 | 161000 |
| 2023-03-28 | 13.38 | $13.41 | 90000 |
| 2023-03-27 | 13.40 | $13.33 | 165011 |
| 2023-03-24 | 13.45 | $13.22 | 131932 |
| 2023-03-23 | 13.53 | $13.38 | 152849 |
| 2023-03-22 | 13.59 | $13.41 | 101801 |
| 2023-03-21 | 13.66 | $13.41 | 129836 |
| 2023-03-20 | 13.73 | $13.43 | 179300 |
| 2023-03-17 | 13.82 | $13.53 | 144547 |
| 2023-03-16 | 13.90 | $13.69 | 197008 |
| 2023-03-15 | 13.96 | $13.79 | 237959 |
| 2023-03-14 | 14.01 | $13.71 | 202513 |
| 2023-03-13 | 14.08 | $13.69 | 284200 |
| 2023-03-10 | 14.17 | $14.01 | 302900 |
| 2023-03-09 | 14.21 | $14.11 | 462013 |
| 2023-03-08 | 14.23 | $14.40 | 533701 |
| 2023-03-07 | 14.19 | $14.27 | 156700 |
| 2023-03-06 | 14.18 | $14.38 | 152422 |
| 2023-03-03 | 14.14 | $14.46 | 409519 |
| 2023-03-02 | 14.08 | $14.02 | 199320 |
| 2023-03-01 | 14.10 | $14.03 | 111800 |
| 2023-02-28 | 14.13 | $14.09 | 117729 |
| 2023-02-27 | 14.14 | $13.98 | 67828 |
| 2023-02-24 | 14.18 | $13.94 | 116500 |
| 2023-02-23 | 14.24 | $14.12 | 48343 |
| 2023-02-22 | 14.26 | $13.95 | 123613 |
| 2023-02-21 | 14.33 | $13.86 | 141400 |
| 2023-02-17 | 14.43 | $14.17 | 147415 |
| 2023-02-16 | 14.48 | $14.25 | 64006 |
| 2023-02-15 | 14.52 | $14.24 | 101725 |
| 2023-02-14 | 14.56 | $14.36 | 104100 |
| 2023-02-13 | 14.59 | $14.38 | 149800 |
| 2023-02-10 | 14.61 | $14.37 | 77500 |
| 2023-02-09 | 14.64 | $14.37 | 89034 |
| 2023-02-08 | 14.68 | $14.44 | 169000 |
| 2023-02-07 | 14.70 | $14.47 | 149300 |
| 2023-02-06 | 14.72 | $14.42 | 173439 |
| 2023-02-03 | 14.76 | $14.58 | 227841 |
| 2023-02-02 | 14.76 | $14.86 | 123500 |
| 2023-02-01 | 14.70 | $14.72 | 149229 |
| 2023-01-31 | 14.66 | $14.65 | 97900 |
| 2023-01-30 | 14.63 | $14.55 | 155000 |
| 2023-01-27 | 14.61 | $14.77 | 280306 |
| 2023-01-26 | 14.54 | $14.57 | 111200 |
| 2023-01-25 | 14.50 | $14.33 | 146105 |
| 2023-01-24 | 14.50 | $14.48 | 134900 |
| 2023-01-23 | 14.47 | $14.59 | 109526 |
| 2023-01-20 | 14.41 | $14.59 | 166800 |
| 2023-01-19 | 14.34 | $14.57 | 123720 |
| 2023-01-18 | 14.26 | $14.50 | 154000 |
| 2023-01-17 | 14.17 | $14.63 | 264032 |
| 2023-01-13 | 14.05 | $14.47 | 146200 |
| 2023-01-12 | 13.94 | $14.52 | 253600 |
| 2023-01-11 | 13.80 | $14.27 | 158739 |
| 2023-01-10 | 13.69 | $14.07 | 135500 |
| 2023-01-09 | 13.60 | $13.98 | 169100 |
| 2023-01-06 | 13.52 | $13.86 | 215131 |
| 2023-01-05 | 13.45 | $13.62 | 226600 |
| 2023-01-04 | 13.42 | $13.69 | 192523 |
| 2023-01-03 | 13.37 | $13.34 | 162510 |
| 2022-12-30 | 13.39 | $13.12 | 696200 |
| 2022-12-29 | 13.46 | $13.29 | 347604 |
| 2022-12-28 | 13.50 | $13.27 | 288211 |
| 2022-12-27 | 13.56 | $13.33 | 300447 |
| 2022-12-23 | 13.61 | $13.67 | 229700 |
| 2022-12-22 | 13.60 | $13.56 | 140600 |
| 2022-12-21 | 13.60 | $13.66 | 303600 |
| 2022-12-20 | 13.59 | $13.44 | 421800 |
| 2022-12-19 | 13.63 | $13.33 | 264811 |
| 2022-12-16 | 13.69 | $13.35 | 222300 |
| 2022-12-15 | 13.75 | $13.30 | 741000 |
| 2022-12-14 | 13.84 | $13.66 | 298001 |
| 2022-12-13 | 13.87 | $13.97 | 353100 |
| 2022-12-12 | 13.83 | $13.91 | 304900 |
| 2022-12-09 | 13.80 | $13.46 | 362200 |
| 2022-12-08 | 13.86 | $13.63 | 427713 |
| 2022-12-07 | 13.89 | $13.89 | 266000 |
| 2022-12-06 | 13.87 | $13.72 | 200419 |
| 2022-12-05 | 13.89 | $13.93 | 189626 |
| 2022-12-02 | 13.86 | $14.24 | 155800 |
| 2022-12-01 | 13.76 | $14.20 | 168530 |
| 2022-11-30 | 13.65 | $14.06 | 353300 |
| 2022-11-29 | 13.55 | $13.98 | 312600 |
| 2022-11-28 | 13.45 | $13.78 | 242200 |
| 2022-11-25 | 13.38 | $13.48 | 88449 |
| 2022-11-23 | 13.36 | $13.60 | 128200 |
| 2022-11-22 | 13.32 | $13.55 | 200946 |
| 2022-11-21 | 13.27 | $13.27 | 204943 |
| 2022-11-18 | 13.28 | $13.22 | 222518 |
| 2022-11-17 | 13.30 | $13.18 | 199300 |
| 2022-11-16 | 13.33 | $13.35 | 309000 |
| 2022-11-15 | 13.34 | $13.59 | 356614 |
| 2022-11-14 | 13.29 | $13.59 | 265508 |
| 2022-11-11 | 13.24 | $13.45 | 225300 |
| 2022-11-10 | 13.20 | $13.54 | 372000 |
| 2022-11-09 | 13.15 | $13.35 | 105211 |
| 2022-11-08 | 13.12 | $13.52 | 156822 |
| 2022-11-07 | 13.06 | $13.38 | 207035 |
| 2022-11-04 | 13.02 | $13.35 | 175500 |
| 2022-11-03 | 12.98 | $13.26 | 241900 |
| 2022-11-02 | 12.95 | $13.09 | 252500 |
| 2022-11-01 | 12.96 | $13.29 | 169300 |
| 2022-10-31 | 12.93 | $13.13 | 220900 |
| 2022-10-28 | 12.93 | $13.08 | 230828 |
| 2022-10-27 | 12.94 | $12.96 | 266900 |
| 2022-10-26 | 12.97 | $12.98 | 337000 |
| 2022-10-25 | 13.02 | $13.23 | 339712 |
| 2022-10-24 | 13.02 | $12.96 | 246000 |
| 2022-10-21 | 13.08 | $13.01 | 299100 |
| 2022-10-20 | 13.14 | $13.05 | 346600 |
| 2022-10-19 | 13.20 | $12.98 | 195900 |
| 2022-10-18 | 13.30 | $13.14 | 223413 |
| 2022-10-17 | 13.37 | $13.15 | 128000 |
| 2022-10-14 | 13.46 | $13.17 | 113919 |
| 2022-10-13 | 13.56 | $13.42 | 157600 |
| 2022-10-12 | 13.62 | $13.30 | 187011 |
| 2022-10-11 | 13.72 | $13.75 | 217807 |
| 2022-10-10 | 13.75 | $13.81 | 158227 |
| 2022-10-07 | 13.76 | $13.92 | 435200 |
| 2022-10-06 | 13.76 | $13.87 | 199100 |
| 2022-10-05 | 13.77 | $13.98 | 150544 |
| 2022-10-04 | 13.76 | $14.08 | 239100 |
| 2022-10-03 | 13.73 | $13.96 | 204300 |
| 2022-09-30 | 13.72 | $13.49 | 282516 |
| 2022-09-29 | 13.81 | $13.69 | 197600 |
| 2022-09-28 | 13.87 | $13.88 | 187000 |
| 2022-09-27 | 13.91 | $13.64 | 301423 |
| 2022-09-26 | 14.01 | $13.65 | 231700 |
| 2022-09-23 | 14.12 | $13.91 | 336600 |
| 2022-09-22 | 14.19 | $14.11 | 240600 |
| 2022-09-21 | 14.24 | $14.01 | 124404 |
| 2022-09-20 | 14.31 | $13.97 | 84224 |
| 2022-09-19 | 14.41 | $14.25 | 154400 |
| 2022-09-16 | 14.47 | $14.35 | 175000 |
| 2022-09-15 | 14.51 | $14.14 | 100600 |
| 2022-09-14 | 14.61 | $14.41 | 44100 |
| 2022-09-13 | 14.67 | $14.45 | 94845 |
| 2022-09-12 | 14.73 | $14.54 | 137500 |
| 2022-09-09 | 14.78 | $14.68 | 52150 |
| 2022-09-08 | 14.81 | $14.70 | 61900 |
| 2022-09-07 | 14.84 | $14.79 | 54826 |
| 2022-09-06 | 14.86 | $14.65 | 79100 |
| 2022-09-02 | 14.90 | $14.82 | 101400 |
| 2022-09-01 | 14.93 | $14.66 | 84702 |
| 2022-08-31 | 14.98 | $14.79 | 90407 |
| 2022-08-30 | 15.02 | $14.81 | 82816 |
| 2022-08-29 | 15.07 | $14.87 | 122100 |
| 2022-08-26 | 15.10 | $14.86 | 56740 |
| 2022-08-25 | 15.14 | $14.97 | 125841 |
| 2022-08-24 | 15.17 | $15.00 | 114700 |
| 2022-08-23 | 15.20 | $14.85 | 74600 |
| 2022-08-22 | 15.25 | $14.84 | 97300 |
| 2022-08-19 | 15.32 | $15.01 | 153533 |
| 2022-08-18 | 15.37 | $15.13 | 122607 |
| 2022-08-17 | 15.39 | $15.11 | 117900 |
| 2022-08-16 | 15.42 | $15.44 | 198700 |
| 2022-08-15 | 15.39 | $15.31 | 142509 |
| 2022-08-12 | 15.37 | $15.37 | 75300 |
| 2022-08-11 | 15.34 | $15.26 | 141200 |
| 2022-08-10 | 15.32 | $15.41 | 252500 |
| 2022-08-09 | 15.27 | $15.49 | 181521 |
| 2022-08-08 | 15.19 | $15.44 | 114700 |
| 2022-08-05 | 15.11 | $15.28 | 67332 |
| 2022-08-04 | 15.05 | $15.35 | 191741 |
| 2022-08-03 | 14.96 | $15.36 | 151533 |
| 2022-08-02 | 14.85 | $15.29 | 118600 |
| 2022-08-01 | 14.75 | $15.36 | 165431 |
| 2022-07-29 | 14.60 | $15.20 | 156224 |
| 2022-07-28 | 14.47 | $15.02 | 261500 |
| 2022-07-27 | 14.36 | $14.74 | 110900 |
| 2022-07-26 | 14.28 | $14.47 | 46400 |
| 2022-07-25 | 14.26 | $14.56 | 85004 |
| 2022-07-22 | 14.21 | $14.47 | 122600 |
| 2022-07-21 | 14.17 | $14.38 | 149329 |
| 2022-07-20 | 14.14 | $14.41 | 119446 |
| 2022-07-19 | 14.11 | $14.27 | 104545 |
| 2022-07-18 | 14.10 | $14.11 | 111600 |
| 2022-07-15 | 14.12 | $14.08 | 180432 |
| 2022-07-14 | 14.16 | $14.07 | 144048 |
| 2022-07-13 | 14.20 | $14.21 | 68500 |
| 2022-07-12 | 14.23 | $14.44 | 77940 |
| 2022-07-11 | 14.21 | $14.43 | 136812 |
| 2022-07-08 | 14.19 | $14.34 | 144600 |
| 2022-07-07 | 14.18 | $14.31 | 152617 |
| 2022-07-06 | 14.19 | $14.40 | 68025 |
| 2022-07-05 | 14.18 | $14.42 | 206500 |
| 2022-07-01 | 14.16 | $14.39 | 167300 |
| 2022-06-30 | 14.15 | $14.34 | 236235 |
| 2022-06-29 | 14.15 | $14.31 | 150720 |
| 2022-06-28 | 14.17 | $14.29 | 186800 |
| 2022-06-27 | 14.18 | $14.34 | 169100 |
| 2022-06-24 | 14.20 | $14.20 | 226200 |
| 2022-06-23 | 14.24 | $14.11 | 337629 |
| 2022-06-22 | 14.32 | $14.13 | 220611 |
| 2022-06-21 | 14.41 | $14.15 | 306800 |
| 2022-06-17 | 14.50 | $14.09 | 133926 |
| 2022-06-16 | 14.63 | $13.99 | 262200 |
| 2022-06-15 | 14.80 | $14.44 | 277200 |
| 2022-06-14 | 14.91 | $14.60 | 191727 |
| 2022-06-13 | 15.00 | $14.72 | 204723 |
| 2022-06-10 | 15.08 | $15.15 | 246148 |
| 2022-06-09 | 15.09 | $15.29 | 227036 |
| 2022-06-08 | 15.07 | $15.40 | 128418 |
| 2022-06-07 | 15.02 | $15.39 | 129222 |
| 2022-06-06 | 14.97 | $15.18 | 156227 |
| 2022-06-03 | 14.95 | $15.17 | 234500 |
| 2022-06-02 | 14.94 | $15.18 | 166412 |
| 2022-06-01 | 14.92 | $15.14 | 186218 |
| 2022-05-31 | 14.91 | $15.17 | 246000 |
| 2022-05-27 | 14.90 | $15.36 | 110209 |
| 2022-05-26 | 14.84 | $15.22 | 169136 |
| 2022-05-25 | 14.81 | $14.84 | 136406 |
| 2022-05-24 | 14.86 | $14.75 | 279544 |
| 2022-05-23 | 14.93 | $15.01 | 82500 |
| 2022-05-20 | 14.97 | $14.98 | 103626 |
| 2022-05-19 | 15.02 | $15.00 | 94900 |
| 2022-05-18 | 15.07 | $15.12 | 154500 |
| 2022-05-17 | 15.11 | $15.32 | 150100 |
| 2022-05-16 | 15.12 | $14.99 | 135512 |
| 2022-05-13 | 15.20 | $14.87 | 133200 |
| 2022-05-12 | 15.33 | $14.88 | 208600 |
| 2022-05-11 | 15.47 | $15.14 | 187800 |
| 2022-05-10 | 15.59 | $15.53 | 176700 |
| 2022-05-09 | 15.64 | $15.40 | 243300 |
| 2022-05-06 | 15.73 | $15.64 | 94217 |
| 2022-05-05 | 15.79 | $15.75 | 177700 |
| 2022-05-04 | 15.83 | $16.05 | 163600 |
| 2022-05-03 | 15.82 | $15.76 | 98300 |
| 2022-05-02 | 15.87 | $15.70 | 152839 |
| 2022-04-29 | 15.95 | $15.83 | 98306 |
| 2022-04-28 | 16.01 | $15.95 | 110400 |
| 2022-04-27 | 16.06 | $15.96 | 201000 |
| 2022-04-26 | 16.11 | $15.92 | 153600 |
| 2022-04-25 | 16.18 | $16.05 | 77000 |
| 2022-04-22 | 16.24 | $16.09 | 100900 |
| 2022-04-21 | 16.30 | $16.14 | 185524 |
| 2022-04-20 | 16.37 | $16.20 | 181100 |
| 2022-04-19 | 16.43 | $16.16 | 256415 |
| 2022-04-18 | 16.51 | $16.28 | 103500 |
| 2022-04-14 | 16.58 | $16.40 | 50340 |
| 2022-04-13 | 16.63 | $16.55 | 88100 |
| 2022-04-12 | 16.67 | $16.72 | 274103 |
| 2022-04-11 | 16.67 | $16.44 | 157600 |
| 2022-04-08 | 16.74 | $16.63 | 101445 |
| 2022-04-07 | 16.78 | $17.06 | 133409 |
| 2022-04-06 | 16.73 | $16.82 | 117431 |
| 2022-04-05 | 16.72 | $16.94 | 112900 |
| 2022-04-04 | 16.70 | $17.22 | 128300 |
| 2022-04-01 | 16.60 | $17.42 | 352300 |
| 2022-03-31 | 16.46 | $16.75 | 156221 |
| 2022-03-30 | 16.43 | $16.49 | 185400 |
| 2022-03-29 | 16.45 | $16.48 | 225925 |
| 2022-03-28 | 16.49 | $16.32 | 187300 |
| 2022-03-25 | 16.56 | $16.33 | 216100 |
| 2022-03-24 | 16.64 | $16.55 | 300400 |
| 2022-03-23 | 16.70 | $16.68 | 101031 |
| 2022-03-22 | 16.73 | $16.83 | 65813 |
| 2022-03-21 | 16.74 | $16.84 | 153909 |
| 2022-03-18 | 16.76 | $17.13 | 143848 |
| 2022-03-17 | 16.71 | $16.90 | 85810 |
| 2022-03-16 | 16.71 | $16.61 | 90821 |
| 2022-03-15 | 16.78 | $16.54 | 111324 |
| 2022-03-14 | 16.87 | $16.45 | 155500 |
| 2022-03-11 | 16.99 | $16.93 | 109528 |
| 2022-03-10 | 17.03 | $16.90 | 98300 |
| 2022-03-09 | 17.09 | $17.10 | 80720 |
| 2022-03-08 | 17.12 | $17.07 | 157612 |
| 2022-03-07 | 17.17 | $17.14 | 135500 |
| 2022-03-04 | 17.20 | $17.33 | 178335 |
| 2022-03-03 | 17.20 | $17.43 | 59100 |
| 2022-03-02 | 17.19 | $17.52 | 99538 |
| 2022-03-01 | 17.15 | $17.43 | 74223 |
| 2022-02-28 | 17.13 | $17.31 | 129400 |
| 2022-02-25 | 17.13 | $17.10 | 111000 |
| 2022-02-24 | 17.18 | $17.20 | 182201 |
| 2022-02-23 | 17.21 | $17.00 | 150645 |
| 2022-02-22 | 17.30 | $16.97 | 135756 |
| 2022-02-18 | 17.41 | $17.24 | 79406 |
| 2022-02-17 | 17.48 | $17.24 | 125800 |
| 2022-02-16 | 17.56 | $17.39 | 96700 |
| 2022-02-15 | 17.63 | $17.53 | 157600 |
| 2022-02-14 | 17.68 | $17.40 | 130500 |
| 2022-02-11 | 17.77 | $17.55 | 112800 |
| 2022-02-10 | 17.85 | $17.69 | 109238 |
| 2022-02-09 | 17.90 | $17.87 | 136800 |
| 2022-02-08 | 17.93 | $17.94 | 88446 |
| 2022-02-07 | 17.95 | $17.84 | 127600 |
| 2022-02-04 | 17.99 | $17.87 | 149525 |
| 2022-02-03 | 18.04 | $17.97 | 124302 |
| 2022-02-02 | 18.07 | $18.23 | 128000 |
| 2022-02-01 | 18.05 | $18.26 | 103800 |
| 2022-01-31 | 18.03 | $18.01 | 147400 |
| 2022-01-28 | 18.06 | $18.07 | 192737 |
| 2022-01-27 | 18.08 | $17.99 | 130600 |
| 2022-01-26 | 18.12 | $18.08 | 157400 |
| 2022-01-25 | 18.14 | $17.94 | 204300 |
| 2022-01-24 | 18.21 | $17.81 | 339947 |
| 2022-01-21 | 18.31 | $18.09 | 188400 |
| 2022-01-20 | 18.37 | $18.35 | 290330 |
| 2022-01-19 | 18.38 | $18.30 | 269849 |
| 2022-01-18 | 18.41 | $18.06 | 172000 |
| 2022-01-14 | 18.50 | $18.33 | 423700 |
| 2022-01-13 | 18.54 | $18.69 | 282632 |
| 2022-01-12 | 18.51 | $18.69 | 281600 |
| 2022-01-11 | 18.48 | $18.59 | 184410 |
| 2022-01-10 | 18.46 | $18.50 | 144805 |
| 2022-01-07 | 18.46 | $18.64 | 110900 |
| 2022-01-06 | 18.44 | $18.49 | 109328 |
| 2022-01-05 | 18.44 | $18.57 | 232500 |
| 2022-01-04 | 18.42 | $18.75 | 195497 |
| 2022-01-03 | 18.37 | $18.75 | 260500 |
| 2021-12-31 | 18.30 | $18.70 | 758700 |
| 2021-12-30 | 18.24 | $18.45 | 446600 |
| 2021-12-29 | 18.22 | $18.27 | 410000 |
| 2021-12-28 | 18.24 | $18.25 | 350600 |
| 2021-12-27 | 18.27 | $18.31 | 347567 |
| 2021-12-23 | 18.29 | $18.39 | 417604 |
| 2021-12-22 | 18.30 | $18.32 | 349933 |
| 2021-12-21 | 18.32 | $18.20 | 256904 |
| 2021-12-20 | 18.38 | $18.02 | 372218 |
| 2021-12-17 | 18.48 | $18.39 | 264301 |
| 2021-12-16 | 18.53 | $18.50 | 226327 |
| 2021-12-15 | 18.56 | $18.49 | 222600 |
| 2021-12-14 | 18.60 | $18.57 | 246044 |
| 2021-12-13 | 18.62 | $18.41 | 577515 |
| 2021-12-10 | 18.69 | $18.69 | 172209 |
| 2021-12-09 | 18.71 | $18.83 | 162915 |
| 2021-12-08 | 18.71 | $18.83 | 274728 |
| 2021-12-07 | 18.71 | $19.08 | 168622 |
| 2021-12-06 | 18.65 | $19.03 | 235400 |
| 2021-12-03 | 18.60 | $18.83 | 346600 |
| 2021-12-02 | 18.58 | $18.57 | 179549 |
| 2021-12-01 | 18.62 | $18.47 | 167000 |
| 2021-11-30 | 18.68 | $18.53 | 197000 |
| 2021-11-29 | 18.75 | $18.67 | 94806 |
| 2021-11-26 | 18.80 | $18.57 | 76100 |
| 2021-11-24 | 18.87 | $18.70 | 188914 |
| 2021-11-23 | 18.94 | $18.65 | 296604 |
| 2021-11-22 | 19.02 | $18.63 | 426900 |
| 2021-11-19 | 19.13 | $18.89 | 203700 |
| 2021-11-18 | 19.20 | $18.92 | 159418 |
| 2021-11-17 | 19.27 | $19.09 | 119500 |
| 2021-11-16 | 19.32 | $19.25 | 92400 |
| 2021-11-15 | 19.34 | $19.29 | 73900 |
| 2021-11-12 | 19.36 | $19.29 | 111900 |
| 2021-11-11 | 19.39 | $19.30 | 86500 |
| 2021-11-10 | 19.41 | $19.31 | 127400 |
| 2021-11-09 | 19.44 | $19.44 | 93900 |
| 2021-11-08 | 19.45 | $19.46 | 182500 |
| 2021-11-05 | 19.45 | $19.56 | 146541 |
| 2021-11-04 | 19.43 | $19.33 | 115125 |
| 2021-11-03 | 19.46 | $19.52 | 48900 |
| 2021-11-02 | 19.46 | $19.50 | 96300 |
| 2021-11-01 | 19.45 | $19.42 | 108800 |
| 2021-10-29 | 19.47 | $19.44 | 111800 |
| 2021-10-28 | 19.48 | $19.45 | 74819 |
| 2021-10-27 | 19.50 | $19.39 | 118242 |
| 2021-10-26 | 19.52 | $19.40 | 73208 |
| 2021-10-25 | 19.55 | $19.40 | 128621 |
| 2021-10-22 | 19.59 | $19.44 | 73008 |
| 2021-10-21 | 19.62 | $19.55 | 75400 |
| 2021-10-20 | 19.64 | $19.59 | 110243 |
| 2021-10-19 | 19.65 | $19.81 | 87309 |
| 2021-10-18 | 19.61 | $19.60 | 88100 |
| 2021-10-15 | 19.61 | $19.57 | 79900 |
| 2021-10-14 | 19.62 | $19.74 | 104625 |
| 2021-10-13 | 19.60 | $19.61 | 129302 |
| 2021-10-12 | 19.60 | $19.65 | 76948 |
| 2021-10-11 | 19.59 | $19.74 | 72122 |
| 2021-10-08 | 19.56 | $19.74 | 82900 |
| 2021-10-07 | 19.53 | $19.76 | 90343 |
| 2021-10-06 | 19.48 | $19.72 | 158500 |
| 2021-10-05 | 19.44 | $19.81 | 81624 |
| 2021-10-04 | 19.37 | $19.77 | 182436 |
| 2021-10-01 | 19.30 | $19.80 | 485600 |
| 2021-09-30 | 19.22 | $19.11 | 71330 |
| 2021-09-29 | 19.27 | $18.98 | 173900 |
| 2021-09-28 | 19.35 | $19.07 | 258300 |
| 2021-09-27 | 19.43 | $19.09 | 190938 |
| 2021-09-24 | 19.52 | $19.37 | 83206 |
| 2021-09-23 | 19.56 | $19.43 | 140100 |
| 2021-09-22 | 19.60 | $19.59 | 113805 |
| 2021-09-21 | 19.62 | $19.55 | 97400 |
| 2021-09-20 | 19.64 | $19.37 | 165322 |
| 2021-09-17 | 19.71 | $19.47 | 70300 |
| 2021-09-16 | 19.76 | $19.59 | 69400 |
| 2021-09-15 | 19.80 | $19.60 | 141821 |
| 2021-09-14 | 19.85 | $19.77 | 86600 |
| 2021-09-13 | 19.86 | $19.88 | 195100 |
| 2021-09-10 | 19.86 | $19.91 | 117600 |
| 2021-09-09 | 19.85 | $19.87 | 61208 |
| 2021-09-08 | 19.84 | $19.80 | 56716 |
| 2021-09-07 | 19.85 | $19.89 | 94800 |
| 2021-09-03 | 19.84 | $19.75 | 83000 |
| 2021-09-02 | 19.86 | $19.84 | 55511 |
| 2021-09-01 | 19.86 | $19.94 | 73300 |
| 2021-08-31 | 19.84 | $19.88 | 100800 |
| 2021-08-30 | 19.83 | $19.91 | 47902 |
| 2021-08-27 | 19.82 | $19.89 | 48335 |
| 2021-08-26 | 19.80 | $19.76 | 70721 |
| 2021-08-25 | 19.82 | $19.82 | 57601 |
| 2021-08-24 | 19.82 | $19.79 | 43634 |
| 2021-08-23 | 19.82 | $19.75 | 93143 |
| 2021-08-20 | 19.84 | $19.70 | 110000 |
| 2021-08-19 | 19.87 | $19.86 | 67500 |
| 2021-08-18 | 19.87 | $19.94 | 64912 |
| 2021-08-17 | 19.85 | $19.90 | 50700 |
| 2021-08-16 | 19.84 | $19.83 | 60934 |
| 2021-08-13 | 19.84 | $19.88 | 37935 |
| 2021-08-12 | 19.84 | $19.80 | 72600 |
| 2021-08-11 | 19.84 | $19.77 | 67729 |
| 2021-08-10 | 19.86 | $19.91 | 54846 |
| 2021-08-09 | 19.85 | $19.85 | 47300 |
| 2021-08-06 | 19.85 | $19.87 | 41828 |
| 2021-08-05 | 19.84 | $19.90 | 44142 |
| 2021-08-04 | 19.83 | $19.91 | 53600 |
| 2021-08-03 | 19.81 | $19.95 | 50338 |
| 2021-08-02 | 19.78 | $19.96 | 54800 |
| 2021-07-30 | 19.75 | $19.93 | 59537 |
| 2021-07-29 | 19.72 | $19.84 | 68531 |
| 2021-07-28 | 19.70 | $19.72 | 103113 |
| 2021-07-27 | 19.70 | $19.64 | 113701 |
| 2021-07-26 | 19.72 | $19.75 | 117200 |
| 2021-07-23 | 19.72 | $19.89 | 57534 |
| 2021-07-22 | 19.69 | $19.87 | 120600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.06
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.88
Average
15.47
Maximum
19.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.06 | $13.91 | 337433 |
| 2026-07-16 | 14.10 | $13.96 | 183200 |
| 2026-07-15 | 14.13 | $14.02 | 218632 |
| 2026-07-14 | 14.15 | $14.13 | 204300 |
| 2026-07-13 | 14.13 | $14.08 | 114845 |
| 2026-07-10 | 14.13 | $14.13 | 132342 |
| 2026-07-09 | 14.11 | $14.12 | 111800 |
| 2026-07-08 | 14.09 | $14.06 | 248200 |
| 2026-07-07 | 14.08 | $14.16 | 108136 |
| 2026-07-06 | 14.03 | $14.11 | 142402 |
| 2026-07-02 | 13.99 | $14.10 | 132814 |
| 2026-07-01 | 13.95 | $14.06 | 184600 |
| 2026-06-30 | 13.90 | $14.07 | 205100 |
| 2026-06-29 | 13.85 | $14.00 | 254206 |
| 2026-06-26 | 13.80 | $13.89 | 106300 |
| 2026-06-25 | 13.79 | $13.86 | 120900 |
| 2026-06-24 | 13.77 | $13.76 | 160000 |
| 2026-06-23 | 13.79 | $13.75 | 178009 |
| 2026-06-22 | 13.82 | $13.74 | 187500 |
| 2026-06-18 | 13.85 | $13.81 | 195400 |
| 2026-06-17 | 13.88 | $13.84 | 181904 |
| 2026-06-16 | 13.89 | $14.01 | 125324 |
| 2026-06-15 | 13.86 | $13.99 | 169822 |
| 2026-06-12 | 13.83 | $13.89 | 125000 |
| 2026-06-11 | 13.83 | $13.87 | 174026 |
| 2026-06-10 | 13.83 | $13.86 | 103927 |
| 2026-06-09 | 13.84 | $13.85 | 136119 |
| 2026-06-08 | 13.85 | $13.79 | 125000 |
| 2026-06-05 | 13.89 | $13.82 | 147621 |
| 2026-06-04 | 13.93 | $13.90 | 97406 |
| 2026-06-03 | 13.95 | $13.91 | 213700 |
| 2026-06-02 | 13.97 | $13.96 | 123324 |
| 2026-06-01 | 13.98 | $13.99 | 150093 |
| 2026-05-29 | 13.99 | $14.08 | 201400 |
| 2026-05-28 | 13.97 | $14.07 | 211810 |
| 2026-05-27 | 13.95 | $14.00 | 139940 |
| 2026-05-26 | 13.95 | $13.96 | 251300 |
| 2026-05-22 | 13.96 | $13.96 | 104600 |
| 2026-05-21 | 13.97 | $13.98 | 136893 |
| 2026-05-20 | 13.99 | $14.01 | 122884 |
| 2026-05-19 | 13.99 | $13.88 | 269410 |
| 2026-05-18 | 14.04 | $13.89 | 152261 |
| 2026-05-15 | 14.11 | $13.90 | 160400 |
| 2026-05-14 | 14.18 | $14.06 | 132611 |
| 2026-05-13 | 14.21 | $14.07 | 119800 |
| 2026-05-12 | 14.25 | $14.15 | 117900 |
| 2026-05-11 | 14.27 | $14.19 | 153400 |
| 2026-05-08 | 14.29 | $14.24 | 77400 |
| 2026-05-07 | 14.29 | $14.23 | 143600 |
| 2026-05-06 | 14.29 | $14.25 | 253700 |
| 2026-05-05 | 14.28 | $14.20 | 147000 |
| 2026-05-04 | 14.29 | $14.22 | 146229 |
| 2026-05-01 | 14.29 | $14.27 | 197822 |
| 2026-04-30 | 14.28 | $14.27 | 188618 |
| 2026-04-29 | 14.26 | $14.20 | 164100 |
| 2026-04-28 | 14.26 | $14.13 | 127247 |
| 2026-04-27 | 14.28 | $14.20 | 144100 |
| 2026-04-24 | 14.28 | $14.18 | 169432 |
| 2026-04-23 | 14.29 | $14.22 | 221700 |
| 2026-04-22 | 14.28 | $14.25 | 254600 |
| 2026-04-21 | 14.26 | $14.16 | 149400 |
| 2026-04-20 | 14.26 | $14.26 | 146400 |
| 2026-04-17 | 14.23 | $14.26 | 159308 |
| 2026-04-16 | 14.19 | $14.19 | 190300 |
| 2026-04-15 | 14.16 | $14.21 | 149300 |
| 2026-04-14 | 14.12 | $14.29 | 242700 |
| 2026-04-13 | 14.05 | $14.25 | 242009 |
| 2026-04-10 | 13.97 | $14.13 | 164835 |
| 2026-04-09 | 13.91 | $14.09 | 269534 |
| 2026-04-08 | 13.85 | $14.16 | 261528 |
| 2026-04-07 | 13.76 | $14.03 | 318500 |
| 2026-04-06 | 13.69 | $14.05 | 652544 |
| 2026-04-02 | 13.61 | $13.74 | 184100 |
| 2026-04-01 | 13.60 | $13.89 | 205412 |
| 2026-03-31 | 13.55 | $13.92 | 261000 |
| 2026-03-30 | 13.49 | $13.51 | 392509 |
| 2026-03-27 | 13.54 | $13.55 | 318835 |
| 2026-03-26 | 13.60 | $13.70 | 313700 |
| 2026-03-25 | 13.64 | $13.84 | 216900 |
| 2026-03-24 | 13.63 | $13.69 | 200408 |
| 2026-03-23 | 13.68 | $13.67 | 235000 |
| 2026-03-20 | 13.76 | $13.55 | 446200 |
| 2026-03-19 | 13.89 | $13.79 | 358331 |
| 2026-03-18 | 13.98 | $13.98 | 182349 |
| 2026-03-17 | 14.03 | $14.13 | 118415 |
| 2026-03-16 | 14.05 | $14.13 | 178800 |
| 2026-03-13 | 14.07 | $14.03 | 137200 |
| 2026-03-12 | 14.14 | $14.05 | 152500 |
| 2026-03-11 | 14.22 | $14.22 | 100081 |
| 2026-03-10 | 14.27 | $14.25 | 179249 |
| 2026-03-09 | 14.32 | $14.08 | 260805 |
| 2026-03-06 | 14.44 | $14.26 | 192117 |
| 2026-03-05 | 14.53 | $14.40 | 122200 |
| 2026-03-04 | 14.60 | $14.56 | 135104 |
| 2026-03-03 | 14.64 | $14.52 | 198700 |
| 2026-03-02 | 14.69 | $14.65 | 159123 |
| 2026-02-27 | 14.72 | $14.68 | 164947 |
| 2026-02-26 | 14.74 | $14.68 | 212830 |
| 2026-02-25 | 14.77 | $14.69 | 117103 |
| 2026-02-24 | 14.80 | $14.68 | 186503 |
| 2026-02-23 | 14.84 | $14.70 | 212500 |
| 2026-02-20 | 14.89 | $14.77 | 126203 |
| 2026-02-19 | 14.92 | $14.81 | 238600 |
| 2026-02-18 | 14.95 | $14.84 | 247500 |
| 2026-02-17 | 14.97 | $14.94 | 208500 |
| 2026-02-13 | 14.96 | $14.95 | 255100 |
| 2026-02-12 | 14.95 | $14.97 | 109000 |
| 2026-02-11 | 14.93 | $14.97 | 139720 |
| 2026-02-10 | 14.90 | $14.95 | 207497 |
| 2026-02-09 | 14.87 | $14.91 | 302200 |
| 2026-02-06 | 14.84 | $14.88 | 318300 |
| 2026-02-05 | 14.82 | $14.77 | 189738 |
| 2026-02-04 | 14.83 | $14.84 | 275602 |
| 2026-02-03 | 14.81 | $14.80 | 197924 |
| 2026-02-02 | 14.81 | $14.83 | 244900 |
| 2026-01-30 | 14.79 | $14.81 | 230603 |
| 2026-01-29 | 14.78 | $14.78 | 174500 |
| 2026-01-28 | 14.77 | $14.75 | 205500 |
| 2026-01-27 | 14.76 | $14.73 | 182111 |
| 2026-01-26 | 14.77 | $14.70 | 145500 |
| 2026-01-23 | 14.78 | $14.72 | 146734 |
| 2026-01-22 | 14.78 | $14.72 | 178900 |
| 2026-01-21 | 14.79 | $14.76 | 192711 |
| 2026-01-20 | 14.79 | $14.67 | 215900 |
| 2026-01-16 | 14.81 | $14.71 | 758733 |
| 2026-01-15 | 14.82 | $14.71 | 310431 |
| 2026-01-14 | 14.84 | $14.80 | 185621 |
| 2026-01-13 | 14.83 | $14.90 | 214400 |
| 2026-01-12 | 14.78 | $14.85 | 285605 |
| 2026-01-09 | 14.74 | $14.76 | 165036 |
| 2026-01-08 | 14.71 | $14.72 | 119200 |
| 2026-01-07 | 14.69 | $14.76 | 220500 |
| 2026-01-06 | 14.65 | $14.79 | 258900 |
| 2026-01-05 | 14.60 | $14.70 | 237157 |
| 2026-01-02 | 14.56 | $14.62 | 256437 |
| 2025-12-31 | 14.54 | $14.54 | 231200 |
| 2025-12-30 | 14.53 | $14.59 | 338800 |
| 2025-12-29 | 14.52 | $14.53 | 354400 |
| 2025-12-26 | 14.51 | $14.54 | 448100 |
| 2025-12-24 | 14.51 | $14.49 | 126500 |
| 2025-12-23 | 14.52 | $14.46 | 393900 |
| 2025-12-22 | 14.54 | $14.49 | 274800 |
| 2025-12-19 | 14.55 | $14.51 | 274934 |
| 2025-12-18 | 14.57 | $14.51 | 335412 |
| 2025-12-17 | 14.58 | $14.44 | 379900 |
| 2025-12-16 | 14.63 | $14.60 | 221215 |
| 2025-12-15 | 14.63 | $14.65 | 153903 |
| 2025-12-12 | 14.61 | $14.62 | 306449 |
| 2025-12-11 | 14.60 | $14.61 | 175615 |
| 2025-12-10 | 14.60 | $14.65 | 217100 |
| 2025-12-09 | 14.58 | $14.60 | 186206 |
| 2025-12-08 | 14.57 | $14.56 | 330300 |
| 2025-12-05 | 14.57 | $14.65 | 279301 |
| 2025-12-04 | 14.54 | $14.59 | 205341 |
| 2025-12-03 | 14.53 | $14.58 | 251209 |
| 2025-12-02 | 14.51 | $14.58 | 305600 |
| 2025-12-01 | 14.50 | $14.59 | 359086 |
| 2025-11-28 | 14.48 | $14.64 | 141200 |
| 2025-11-26 | 14.44 | $14.58 | 239303 |
| 2025-11-25 | 14.42 | $14.54 | 261713 |
| 2025-11-24 | 14.40 | $14.43 | 304507 |
| 2025-11-21 | 14.42 | $14.34 | 238949 |
| 2025-11-20 | 14.47 | $14.29 | 503900 |
| 2025-11-19 | 14.55 | $14.38 | 272238 |
| 2025-11-18 | 14.62 | $14.52 | 141828 |
| 2025-11-17 | 14.67 | $14.57 | 203644 |
| 2025-11-14 | 14.71 | $14.64 | 126711 |
| 2025-11-13 | 14.74 | $14.65 | 205535 |
| 2025-11-12 | 14.77 | $14.76 | 162424 |
| 2025-11-11 | 14.77 | $14.80 | 167400 |
| 2025-11-10 | 14.76 | $14.79 | 248500 |
| 2025-11-07 | 14.75 | $14.79 | 527792 |
| 2025-11-06 | 14.74 | $14.87 | 184249 |
| 2025-11-05 | 14.71 | $14.83 | 274900 |
| 2025-11-04 | 14.68 | $14.78 | 307200 |
| 2025-11-03 | 14.66 | $14.69 | 330320 |
| 2025-10-31 | 14.67 | $14.77 | 342800 |
| 2025-10-30 | 14.66 | $14.75 | 200935 |
| 2025-10-29 | 14.66 | $14.72 | 215900 |
| 2025-10-28 | 14.66 | $14.71 | 308800 |
| 2025-10-27 | 14.67 | $14.79 | 283319 |
| 2025-10-24 | 14.66 | $14.85 | 274251 |
| 2025-10-23 | 14.63 | $14.77 | 309028 |
| 2025-10-22 | 14.63 | $14.75 | 305000 |
| 2025-10-21 | 14.63 | $14.71 | 237700 |
| 2025-10-20 | 14.65 | $14.63 | 254600 |
| 2025-10-17 | 14.71 | $14.63 | 338922 |
| 2025-10-16 | 14.77 | $14.67 | 533302 |
| 2025-10-15 | 14.85 | $14.77 | 351825 |
| 2025-10-14 | 14.91 | $14.85 | 305000 |
| 2025-10-13 | 14.96 | $14.94 | 229921 |
| 2025-10-10 | 14.99 | $14.87 | 309900 |
| 2025-10-09 | 15.06 | $15.06 | 360077 |
| 2025-10-08 | 15.08 | $15.13 | 194117 |
| 2025-10-07 | 15.09 | $15.13 | 249900 |
| 2025-10-06 | 15.10 | $15.11 | 229329 |
| 2025-10-03 | 15.12 | $15.20 | 252200 |
| 2025-10-02 | 15.12 | $15.19 | 189706 |
| 2025-10-01 | 15.12 | $15.19 | 325625 |
| 2025-09-30 | 15.13 | $15.08 | 223527 |
| 2025-09-29 | 15.18 | $15.10 | 190100 |
| 2025-09-26 | 15.23 | $15.09 | 267903 |
| 2025-09-25 | 15.30 | $15.22 | 281200 |
| 2025-09-24 | 15.34 | $15.22 | 290511 |
| 2025-09-23 | 15.39 | $15.30 | 134000 |
| 2025-09-22 | 15.43 | $15.33 | 236700 |
| 2025-09-19 | 15.47 | $15.34 | 179000 |
| 2025-09-18 | 15.51 | $15.35 | 233013 |
| 2025-09-17 | 15.56 | $15.39 | 427021 |
| 2025-09-16 | 15.60 | $15.52 | 351721 |
| 2025-09-15 | 15.62 | $15.58 | 210000 |
| 2025-09-12 | 15.62 | $15.55 | 264265 |
| 2025-09-11 | 15.62 | $15.57 | 169629 |
| 2025-09-10 | 15.62 | $15.61 | 213100 |
| 2025-09-09 | 15.61 | $15.65 | 149200 |
| 2025-09-08 | 15.58 | $15.65 | 134751 |
| 2025-09-05 | 15.54 | $15.62 | 273543 |
| 2025-09-04 | 15.50 | $15.49 | 133812 |
| 2025-09-03 | 15.49 | $15.54 | 129800 |
| 2025-09-02 | 15.47 | $15.49 | 144400 |
| 2025-08-29 | 15.45 | $15.50 | 117535 |
| 2025-08-28 | 15.43 | $15.48 | 83500 |
| 2025-08-27 | 15.41 | $15.45 | 106500 |
| 2025-08-26 | 15.40 | $15.45 | 139700 |
| 2025-08-25 | 15.38 | $15.42 | 121200 |
| 2025-08-22 | 15.37 | $15.39 | 119407 |
| 2025-08-21 | 15.36 | $15.36 | 80042 |
| 2025-08-20 | 15.36 | $15.35 | 76340 |
| 2025-08-19 | 15.37 | $15.31 | 166845 |
| 2025-08-18 | 15.39 | $15.35 | 92200 |
| 2025-08-15 | 15.41 | $15.37 | 243900 |
| 2025-08-14 | 15.41 | $15.35 | 163200 |
| 2025-08-13 | 15.43 | $15.39 | 237213 |
| 2025-08-12 | 15.44 | $15.49 | 231300 |
| 2025-08-11 | 15.42 | $15.44 | 153200 |
| 2025-08-08 | 15.41 | $15.48 | 125900 |
| 2025-08-07 | 15.38 | $15.43 | 152300 |
| 2025-08-06 | 15.37 | $15.42 | 122800 |
| 2025-08-05 | 15.35 | $15.42 | 49000 |
| 2025-08-04 | 15.34 | $15.43 | 149417 |
| 2025-08-01 | 15.31 | $15.36 | 119532 |
| 2025-07-31 | 15.31 | $15.39 | 122700 |
| 2025-07-30 | 15.29 | $15.36 | 109800 |
| 2025-07-29 | 15.28 | $15.35 | 129200 |
| 2025-07-28 | 15.27 | $15.34 | 165300 |
| 2025-07-25 | 15.27 | $15.30 | 135600 |
| 2025-07-24 | 15.28 | $15.27 | 153629 |
| 2025-07-23 | 15.30 | $15.36 | 104404 |
| 2025-07-22 | 15.30 | $15.35 | 99340 |
| 2025-07-21 | 15.30 | $15.28 | 306000 |
| 2025-07-18 | 15.33 | $15.17 | 513749 |
| 2025-07-17 | 15.39 | $15.39 | 283500 |
| 2025-07-16 | 15.41 | $15.37 | 188641 |
| 2025-07-15 | 15.44 | $15.50 | 198733 |
| 2025-07-14 | 15.43 | $15.48 | 254639 |
| 2025-07-11 | 15.42 | $15.35 | 187700 |
| 2025-07-10 | 15.46 | $15.39 | 215800 |
| 2025-07-09 | 15.49 | $15.46 | 169400 |
| 2025-07-08 | 15.51 | $15.48 | 128100 |
| 2025-07-07 | 15.52 | $15.49 | 141700 |
| 2025-07-03 | 15.54 | $15.51 | 190800 |
| 2025-07-02 | 15.55 | $15.58 | 203100 |
| 2025-07-01 | 15.55 | $15.52 | 233723 |
| 2025-06-30 | 15.56 | $15.59 | 265751 |
| 2025-06-27 | 15.55 | $15.56 | 215534 |
| 2025-06-26 | 15.55 | $15.57 | 125005 |
| 2025-06-25 | 15.55 | $15.52 | 104600 |
| 2025-06-24 | 15.56 | $15.52 | 82700 |
| 2025-06-23 | 15.58 | $15.47 | 130200 |
| 2025-06-20 | 15.62 | $15.49 | 81700 |
| 2025-06-18 | 15.65 | $15.47 | 95800 |
| 2025-06-17 | 15.70 | $15.59 | 179342 |
| 2025-06-16 | 15.72 | $15.65 | 155800 |
| 2025-06-13 | 15.73 | $15.67 | 101200 |
| 2025-06-12 | 15.72 | $15.70 | 199600 |
| 2025-06-11 | 15.71 | $15.67 | 114500 |
| 2025-06-10 | 15.70 | $15.58 | 217149 |
| 2025-06-09 | 15.72 | $15.63 | 82000 |
| 2025-06-06 | 15.72 | $15.63 | 106500 |
| 2025-06-05 | 15.72 | $15.66 | 85800 |
| 2025-06-04 | 15.71 | $15.69 | 84100 |
| 2025-06-03 | 15.69 | $15.69 | 78526 |
| 2025-06-02 | 15.66 | $15.64 | 204500 |
| 2025-05-30 | 15.64 | $15.70 | 116037 |
| 2025-05-29 | 15.59 | $15.66 | 143900 |
| 2025-05-28 | 15.54 | $15.54 | 109553 |
| 2025-05-27 | 15.52 | $15.42 | 123047 |
| 2025-05-23 | 15.53 | $15.37 | 75223 |
| 2025-05-22 | 15.55 | $15.37 | 81518 |
| 2025-05-21 | 15.58 | $15.35 | 145200 |
| 2025-05-20 | 15.62 | $15.52 | 72300 |
| 2025-05-19 | 15.61 | $15.50 | 102400 |
| 2025-05-16 | 15.60 | $15.54 | 129238 |
| 2025-05-15 | 15.58 | $15.49 | 126900 |
| 2025-05-14 | 15.56 | $15.48 | 86805 |
| 2025-05-13 | 15.55 | $15.60 | 209136 |
| 2025-05-12 | 15.49 | $15.58 | 119300 |
| 2025-05-09 | 15.42 | $15.46 | 77500 |
| 2025-05-08 | 15.37 | $15.45 | 86118 |
| 2025-05-07 | 15.31 | $15.40 | 120000 |
| 2025-05-06 | 15.25 | $15.39 | 86400 |
| 2025-05-05 | 15.19 | $15.41 | 102000 |
| 2025-05-02 | 15.10 | $15.44 | 186125 |
| 2025-05-01 | 14.99 | $15.24 | 206800 |
| 2025-04-30 | 14.92 | $15.21 | 187389 |
| 2025-04-29 | 14.84 | $15.20 | 127302 |
| 2025-04-28 | 14.75 | $15.09 | 86700 |
| 2025-04-25 | 14.68 | $15.11 | 75529 |
| 2025-04-24 | 14.59 | $15.04 | 127008 |
| 2025-04-23 | 14.52 | $14.89 | 126234 |
| 2025-04-22 | 14.47 | $14.74 | 106741 |
| 2025-04-21 | 14.48 | $14.57 | 100248 |
| 2025-04-17 | 14.54 | $14.75 | 102600 |
| 2025-04-16 | 14.57 | $14.76 | 183161 |
| 2025-04-15 | 14.62 | $14.94 | 142914 |
| 2025-04-14 | 14.62 | $14.80 | 187149 |
| 2025-04-11 | 14.67 | $14.64 | 199710 |
| 2025-04-10 | 14.80 | $14.46 | 280321 |
| 2025-04-09 | 15.01 | $15.11 | 358741 |
| 2025-04-08 | 15.08 | $14.55 | 443282 |
| 2025-04-07 | 15.34 | $14.45 | 660012 |
| 2025-04-04 | 15.69 | $14.84 | 1.1M |
| 2025-04-03 | 16.01 | $15.83 | 339807 |
| 2025-04-02 | 16.08 | $16.10 | 94155 |
| 2025-04-01 | 16.08 | $16.11 | 112277 |
| 2025-03-31 | 16.07 | $16.10 | 141800 |
| 2025-03-28 | 16.07 | $16.08 | 112743 |
| 2025-03-27 | 16.08 | $16.05 | 263326 |
| 2025-03-26 | 16.10 | $16.10 | 190962 |
| 2025-03-25 | 16.10 | $16.19 | 178600 |
| 2025-03-24 | 16.08 | $16.10 | 94620 |
| 2025-03-21 | 16.09 | $16.09 | 115600 |
| 2025-03-20 | 16.10 | $16.09 | 70600 |
| 2025-03-19 | 16.11 | $16.06 | 138008 |
| 2025-03-18 | 16.13 | $16.14 | 81918 |
| 2025-03-17 | 16.14 | $16.14 | 158600 |
| 2025-03-14 | 16.14 | $16.13 | 94500 |
| 2025-03-13 | 16.16 | $16.10 | 123035 |
| 2025-03-12 | 16.18 | $16.16 | 102638 |
| 2025-03-11 | 16.19 | $16.14 | 92100 |
| 2025-03-10 | 16.21 | $16.15 | 147000 |
| 2025-03-07 | 16.23 | $16.23 | 179554 |
| 2025-03-06 | 16.22 | $16.12 | 98500 |
| 2025-03-05 | 16.26 | $16.17 | 110757 |
| 2025-03-04 | 16.28 | $16.10 | 217771 |
| 2025-03-03 | 16.33 | $16.32 | 215500 |
| 2025-02-28 | 16.31 | $16.29 | 100731 |
| 2025-02-27 | 16.31 | $16.29 | 162700 |
| 2025-02-26 | 16.30 | $16.25 | 41400 |
| 2025-02-25 | 16.30 | $16.24 | 136248 |
| 2025-02-24 | 16.30 | $16.16 | 103147 |
| 2025-02-21 | 16.33 | $16.18 | 86208 |
| 2025-02-20 | 16.36 | $16.19 | 141000 |
| 2025-02-19 | 16.39 | $16.32 | 86740 |
| 2025-02-18 | 16.38 | $16.38 | 123017 |
| 2025-02-14 | 16.34 | $16.37 | 109600 |
| 2025-02-13 | 16.30 | $16.21 | 178400 |
| 2025-02-12 | 16.30 | $16.30 | 131708 |
| 2025-02-11 | 16.27 | $16.28 | 121448 |
| 2025-02-10 | 16.24 | $16.25 | 97500 |
| 2025-02-07 | 16.21 | $16.24 | 99200 |
| 2025-02-06 | 16.17 | $16.25 | 107000 |
| 2025-02-05 | 16.12 | $16.22 | 68745 |
| 2025-02-04 | 16.07 | $16.17 | 83105 |
| 2025-02-03 | 16.02 | $16.15 | 203017 |
| 2025-01-31 | 15.96 | $16.11 | 183213 |
| 2025-01-30 | 15.91 | $16.01 | 190101 |
| 2025-01-29 | 15.88 | $15.95 | 143135 |
| 2025-01-28 | 15.86 | $15.94 | 101700 |
| 2025-01-27 | 15.84 | $15.84 | 102400 |
| 2025-01-24 | 15.84 | $15.95 | 82641 |
| 2025-01-23 | 15.81 | $15.89 | 129724 |
| 2025-01-22 | 15.80 | $15.89 | 102000 |
| 2025-01-21 | 15.79 | $15.89 | 138900 |
| 2025-01-17 | 15.77 | $15.86 | 113500 |
| 2025-01-16 | 15.77 | $15.80 | 109200 |
| 2025-01-15 | 15.78 | $15.83 | 94700 |
| 2025-01-14 | 15.78 | $15.86 | 99940 |
| 2025-01-13 | 15.79 | $15.83 | 97000 |
| 2025-01-10 | 15.80 | $15.89 | 163044 |
| 2025-01-08 | 15.80 | $15.87 | 85139 |
| 2025-01-07 | 15.80 | $15.83 | 111136 |
| 2025-01-06 | 15.82 | $15.92 | 200900 |
| 2025-01-03 | 15.83 | $15.90 | 195000 |
| 2025-01-02 | 15.84 | $15.94 | 146684 |
| 2024-12-31 | 15.84 | $15.83 | 251811 |
| 2024-12-30 | 15.88 | $15.77 | 361100 |
| 2024-12-27 | 15.95 | $15.91 | 161900 |
| 2024-12-26 | 16.00 | $16.06 | 268200 |
| 2024-12-24 | 16.00 | $16.04 | 107900 |
| 2024-12-23 | 16.02 | $15.94 | 234100 |
| 2024-12-20 | 16.08 | $15.86 | 244933 |
| 2024-12-19 | 16.17 | $15.76 | 320047 |
| 2024-12-18 | 16.32 | $15.92 | 282647 |
| 2024-12-17 | 16.45 | $16.26 | 192825 |
| 2024-12-16 | 16.51 | $16.47 | 156045 |
| 2024-12-13 | 16.50 | $16.46 | 135000 |
| 2024-12-12 | 16.50 | $16.36 | 277112 |
| 2024-12-11 | 16.52 | $16.46 | 191330 |
| 2024-12-10 | 16.52 | $16.46 | 128500 |
| 2024-12-09 | 16.51 | $16.45 | 128400 |
| 2024-12-06 | 16.51 | $16.50 | 196442 |
| 2024-12-05 | 16.48 | $16.42 | 192247 |
| 2024-12-04 | 16.47 | $16.38 | 235400 |
| 2024-12-03 | 16.48 | $16.50 | 268500 |
| 2024-12-02 | 16.44 | $16.53 | 142447 |
| 2024-11-29 | 16.39 | $16.43 | 121500 |
| 2024-11-27 | 16.35 | $16.42 | 86318 |
| 2024-11-26 | 16.31 | $16.30 | 102600 |
| 2024-11-25 | 16.29 | $16.43 | 95035 |
| 2024-11-22 | 16.23 | $16.34 | 118633 |
| 2024-11-21 | 16.19 | $16.27 | 188700 |
| 2024-11-20 | 16.16 | $16.18 | 164403 |
| 2024-11-19 | 16.14 | $16.15 | 148253 |
| 2024-11-18 | 16.14 | $16.13 | 175305 |
| 2024-11-15 | 16.14 | $16.00 | 207200 |
| 2024-11-14 | 16.18 | $16.10 | 113400 |
| 2024-11-13 | 16.20 | $16.09 | 192725 |
| 2024-11-12 | 16.22 | $16.32 | 189400 |
| 2024-11-11 | 16.18 | $16.50 | 175200 |
| 2024-11-08 | 16.07 | $16.40 | 243248 |
| 2024-11-07 | 15.97 | $16.25 | 233100 |
| 2024-11-06 | 15.90 | $16.14 | 779333 |
| 2024-11-05 | 15.84 | $16.15 | 163800 |
| 2024-11-04 | 15.78 | $16.00 | 287101 |
| 2024-11-01 | 15.75 | $16.15 | 468421 |
| 2024-10-31 | 15.67 | $15.78 | 189809 |
| 2024-10-30 | 15.70 | $15.78 | 137117 |
| 2024-10-29 | 15.73 | $15.64 | 208600 |
| 2024-10-28 | 15.83 | $15.76 | 199827 |
| 2024-10-25 | 15.90 | $15.84 | 191529 |
| 2024-10-24 | 15.98 | $15.88 | 95513 |
| 2024-10-23 | 16.06 | $15.83 | 161939 |
| 2024-10-22 | 16.17 | $16.00 | 125500 |
| 2024-10-21 | 16.26 | $15.99 | 462500 |
| 2024-10-18 | 16.37 | $16.23 | 172324 |
| 2024-10-17 | 16.43 | $16.30 | 95434 |
| 2024-10-16 | 16.49 | $16.43 | 97909 |
| 2024-10-15 | 16.51 | $16.54 | 99100 |
| 2024-10-14 | 16.51 | $16.49 | 114912 |
| 2024-10-11 | 16.52 | $16.56 | 71400 |
| 2024-10-10 | 16.51 | $16.51 | 75801 |
| 2024-10-09 | 16.51 | $16.54 | 93400 |
| 2024-10-08 | 16.50 | $16.51 | 79046 |
| 2024-10-07 | 16.51 | $16.50 | 118211 |
| 2024-10-04 | 16.51 | $16.51 | 123000 |
| 2024-10-03 | 16.52 | $16.44 | 178600 |
| 2024-10-02 | 16.55 | $16.46 | 92200 |
| 2024-10-01 | 16.57 | $16.50 | 154547 |
| 2024-09-30 | 16.59 | $16.59 | 125500 |
| 2024-09-27 | 16.59 | $16.60 | 106440 |
| 2024-09-26 | 16.58 | $16.49 | 77900 |
| 2024-09-25 | 16.60 | $16.49 | 61200 |
| 2024-09-24 | 16.63 | $16.50 | 174745 |
| 2024-09-23 | 16.65 | $16.59 | 186100 |
| 2024-09-20 | 16.66 | $16.60 | 98400 |
| 2024-09-19 | 16.65 | $16.50 | 175724 |
| 2024-09-18 | 16.68 | $16.63 | 171204 |
| 2024-09-17 | 16.67 | $16.79 | 252448 |
| 2024-09-16 | 16.60 | $16.62 | 128700 |
| 2024-09-13 | 16.57 | $16.54 | 188438 |
| 2024-09-12 | 16.56 | $16.59 | 139500 |
| 2024-09-11 | 16.53 | $16.60 | 135700 |
| 2024-09-10 | 16.48 | $16.35 | 198700 |
| 2024-09-09 | 16.51 | $16.61 | 110500 |
| 2024-09-06 | 16.45 | $16.51 | 183700 |
| 2024-09-05 | 16.41 | $16.49 | 106700 |
| 2024-09-04 | 16.37 | $16.36 | 101743 |
| 2024-09-03 | 16.36 | $16.35 | 75280 |
| 2024-08-30 | 16.35 | $16.33 | 121579 |
| 2024-08-29 | 16.34 | $16.28 | 152742 |
| 2024-08-28 | 16.34 | $16.21 | 75500 |
| 2024-08-27 | 16.36 | $16.25 | 160033 |
| 2024-08-26 | 16.38 | $16.35 | 101100 |
| 2024-08-23 | 16.36 | $16.31 | 127623 |
| 2024-08-22 | 16.35 | $16.32 | 86517 |
| 2024-08-21 | 16.33 | $16.40 | 76517 |
| 2024-08-20 | 16.29 | $16.24 | 122544 |
| 2024-08-19 | 16.28 | $16.25 | 116200 |
| 2024-08-16 | 16.26 | $16.27 | 61200 |
| 2024-08-15 | 16.23 | $16.26 | 96200 |
| 2024-08-14 | 16.20 | $16.22 | 126133 |
| 2024-08-13 | 16.17 | $16.20 | 131500 |
| 2024-08-12 | 16.14 | $16.28 | 108545 |
| 2024-08-09 | 16.07 | $16.20 | 138307 |
| 2024-08-08 | 16.02 | $16.15 | 113221 |
| 2024-08-07 | 15.97 | $16.14 | 207200 |
| 2024-08-06 | 15.91 | $15.95 | 154334 |
| 2024-08-05 | 15.89 | $15.75 | 442046 |
| 2024-08-02 | 15.94 | $16.19 | 439800 |
| 2024-08-01 | 15.86 | $15.91 | 202724 |
| 2024-07-31 | 15.84 | $15.93 | 227200 |
| 2024-07-30 | 15.82 | $15.92 | 80300 |
| 2024-07-29 | 15.80 | $15.78 | 125605 |
| 2024-07-26 | 15.82 | $15.88 | 79600 |
| 2024-07-25 | 15.81 | $15.80 | 100725 |
| 2024-07-24 | 15.83 | $15.74 | 99426 |
| 2024-07-23 | 15.86 | $15.78 | 69928 |
| 2024-07-22 | 15.90 | $15.67 | 153500 |
| 2024-07-19 | 15.97 | $15.78 | 67780 |
| 2024-07-18 | 16.03 | $15.76 | 79446 |
| 2024-07-17 | 16.10 | $15.81 | 210910 |
| 2024-07-16 | 16.17 | $16.07 | 129900 |
| 2024-07-15 | 16.18 | $15.97 | 174023 |
| 2024-07-12 | 16.21 | $16.22 | 69300 |
| 2024-07-11 | 16.17 | $16.15 | 149900 |
| 2024-07-10 | 16.14 | $16.18 | 154000 |
| 2024-07-09 | 16.09 | $16.24 | 108900 |
| 2024-07-08 | 16.01 | $16.11 | 73476 |
| 2024-07-05 | 15.95 | $16.07 | 117200 |
| 2024-07-03 | 15.89 | $16.00 | 107400 |
| 2024-07-02 | 15.83 | $15.90 | 75900 |
| 2024-07-01 | 15.79 | $15.98 | 178831 |
| 2024-06-28 | 15.72 | $15.78 | 146915 |
| 2024-06-27 | 15.70 | $15.80 | 110300 |
| 2024-06-26 | 15.66 | $15.74 | 121000 |
| 2024-06-25 | 15.63 | $15.68 | 75300 |
| 2024-06-24 | 15.62 | $15.62 | 64812 |
| 2024-06-21 | 15.63 | $15.67 | 95012 |
| 2024-06-20 | 15.62 | $15.61 | 67539 |
| 2024-06-18 | 15.62 | $15.56 | 103800 |
| 2024-06-17 | 15.65 | $15.57 | 56029 |
| 2024-06-14 | 15.68 | $15.69 | 65500 |
| 2024-06-13 | 15.67 | $15.64 | 104506 |
| 2024-06-12 | 15.68 | $15.65 | 131900 |
| 2024-06-11 | 15.69 | $15.74 | 74406 |
| 2024-06-10 | 15.67 | $15.66 | 210400 |
| 2024-06-07 | 15.67 | $15.67 | 171634 |
| 2024-06-06 | 15.67 | $15.76 | 85400 |
| 2024-06-05 | 15.64 | $15.75 | 69047 |
| 2024-06-04 | 15.60 | $15.63 | 98200 |
| 2024-06-03 | 15.60 | $15.61 | 141225 |
| 2024-05-31 | 15.60 | $15.61 | 163900 |
| 2024-05-30 | 15.60 | $15.56 | 97833 |
| 2024-05-29 | 15.62 | $15.33 | 185800 |
| 2024-05-28 | 15.72 | $15.50 | 118620 |
| 2024-05-24 | 15.78 | $15.61 | 72033 |
| 2024-05-23 | 15.82 | $15.58 | 174141 |
| 2024-05-22 | 15.88 | $15.75 | 76200 |
| 2024-05-21 | 15.89 | $15.82 | 122436 |
| 2024-05-20 | 15.89 | $15.69 | 130100 |
| 2024-05-17 | 15.92 | $15.70 | 119700 |
| 2024-05-16 | 15.95 | $15.77 | 98744 |
| 2024-05-15 | 15.96 | $15.93 | 115100 |
| 2024-05-14 | 15.93 | $15.94 | 112025 |
| 2024-05-13 | 15.88 | $15.93 | 75500 |
| 2024-05-10 | 15.81 | $15.86 | 128713 |
| 2024-05-09 | 15.76 | $15.93 | 138506 |
| 2024-05-08 | 15.66 | $15.97 | 197900 |
| 2024-05-07 | 15.54 | $15.89 | 150891 |
| 2024-05-06 | 15.41 | $15.83 | 176414 |
| 2024-05-03 | 15.26 | $15.74 | 287800 |
| 2024-05-02 | 15.12 | $15.42 | 110809 |
| 2024-05-01 | 15.05 | $15.27 | 123024 |
| 2024-04-30 | 15.01 | $15.12 | 112100 |
| 2024-04-29 | 15.02 | $15.15 | 172347 |
| 2024-04-26 | 15.02 | $15.26 | 86507 |
| 2024-04-25 | 14.99 | $15.07 | 106120 |
| 2024-04-24 | 15.02 | $15.11 | 170546 |
| 2024-04-23 | 15.04 | $15.21 | 77700 |
| 2024-04-22 | 15.05 | $15.16 | 102100 |
| 2024-04-19 | 15.07 | $15.11 | 69100 |
| 2024-04-18 | 15.11 | $15.04 | 123400 |
| 2024-04-17 | 15.19 | $15.07 | 128945 |
| 2024-04-16 | 15.29 | $15.04 | 184031 |
| 2024-04-15 | 15.42 | $15.07 | 208847 |
| 2024-04-12 | 15.56 | $15.33 | 136301 |
| 2024-04-11 | 15.66 | $15.51 | 147314 |
| 2024-04-10 | 15.72 | $15.60 | 209700 |
| 2024-04-09 | 15.77 | $15.53 | 230337 |
| 2024-04-08 | 15.85 | $15.72 | 234323 |
| 2024-04-05 | 15.89 | $15.94 | 90611 |
| 2024-04-04 | 15.87 | $15.86 | 110914 |
| 2024-04-03 | 15.87 | $15.88 | 95617 |
| 2024-04-02 | 15.85 | $15.85 | 119713 |
| 2024-04-01 | 15.85 | $15.88 | 146600 |
| 2024-03-28 | 15.83 | $15.94 | 114500 |
| 2024-03-27 | 15.78 | $15.93 | 92700 |
| 2024-03-26 | 15.74 | $15.90 | 152600 |
| 2024-03-25 | 15.68 | $15.68 | 80900 |
| 2024-03-22 | 15.69 | $15.77 | 96100 |
| 2024-03-21 | 15.67 | $15.81 | 181142 |
| 2024-03-20 | 15.63 | $15.57 | 102500 |
| 2024-03-19 | 15.67 | $15.53 | 164600 |
| 2024-03-18 | 15.72 | $15.54 | 97800 |
| 2024-03-15 | 15.77 | $15.59 | 58500 |
| 2024-03-14 | 15.82 | $15.60 | 104045 |
| 2024-03-13 | 15.88 | $15.70 | 90200 |
| 2024-03-12 | 15.92 | $15.86 | 184508 |
| 2024-03-11 | 15.92 | $15.94 | 164311 |
| 2024-03-08 | 15.88 | $15.79 | 93003 |
| 2024-03-07 | 15.88 | $15.80 | 154200 |
| 2024-03-06 | 15.88 | $15.83 | 106218 |
| 2024-03-05 | 15.86 | $15.84 | 98226 |
| 2024-03-04 | 15.84 | $15.89 | 139712 |
| 2024-03-01 | 15.79 | $15.87 | 241344 |
| 2024-02-29 | 15.73 | $15.83 | 196800 |
| 2024-02-28 | 15.67 | $15.65 | 89609 |
| 2024-02-27 | 15.65 | $15.57 | 227000 |
| 2024-02-26 | 15.65 | $15.58 | 144000 |
| 2024-02-23 | 15.64 | $15.59 | 79017 |
| 2024-02-22 | 15.63 | $15.58 | 136341 |
| 2024-02-21 | 15.61 | $15.50 | 98900 |
| 2024-02-20 | 15.61 | $15.42 | 168907 |
| 2024-02-16 | 15.64 | $15.55 | 89312 |
| 2024-02-15 | 15.63 | $15.64 | 199918 |
| 2024-02-14 | 15.58 | $15.43 | 137600 |
| 2024-02-13 | 15.58 | $15.47 | 205816 |
| 2024-02-12 | 15.57 | $15.53 | 144835 |
| 2024-02-09 | 15.54 | $15.55 | 214330 |
| 2024-02-08 | 15.48 | $15.63 | 190603 |
| 2024-02-07 | 15.39 | $15.65 | 379200 |
| 2024-02-06 | 15.26 | $15.47 | 271446 |
| 2024-02-05 | 15.17 | $15.40 | 345727 |
| 2024-02-02 | 15.07 | $15.40 | 639970 |
| 2024-02-01 | 14.95 | $15.28 | 384300 |
| 2024-01-31 | 14.84 | $14.99 | 365000 |
| 2024-01-30 | 14.80 | $14.89 | 179524 |
| 2024-01-29 | 14.78 | $14.82 | 184733 |
| 2024-01-26 | 14.78 | $14.78 | 138917 |
| 2024-01-25 | 14.79 | $14.74 | 231442 |
| 2024-01-24 | 14.82 | $14.70 | 503500 |
| 2024-01-23 | 14.86 | $14.84 | 171800 |
| 2024-01-22 | 14.88 | $14.82 | 147319 |
| 2024-01-19 | 14.90 | $14.73 | 872710 |
| 2024-01-18 | 14.96 | $14.70 | 227900 |
| 2024-01-17 | 15.03 | $14.80 | 298305 |
| 2024-01-16 | 15.09 | $14.87 | 396410 |
| 2024-01-12 | 15.14 | $14.99 | 232700 |
| 2024-01-11 | 15.16 | $15.05 | 254800 |
| 2024-01-10 | 15.16 | $15.17 | 140639 |
| 2024-01-09 | 15.12 | $15.20 | 119202 |
| 2024-01-08 | 15.06 | $15.20 | 259900 |
| 2024-01-05 | 14.99 | $15.00 | 215721 |
| 2024-01-04 | 14.95 | $15.01 | 198411 |
| 2024-01-03 | 14.91 | $15.02 | 164901 |
| 2024-01-02 | 14.85 | $14.92 | 285700 |
| 2023-12-29 | 14.82 | $14.87 | 214900 |
| 2023-12-28 | 14.78 | $14.76 | 287700 |
| 2023-12-27 | 14.77 | $14.80 | 429800 |
| 2023-12-26 | 14.75 | $14.69 | 228234 |
| 2023-12-22 | 14.75 | $14.67 | 193813 |
| 2023-12-21 | 14.77 | $14.61 | 194511 |
| 2023-12-20 | 14.80 | $14.57 | 248000 |
| 2023-12-19 | 14.84 | $14.74 | 232527 |
| 2023-12-18 | 14.85 | $14.87 | 272500 |
| 2023-12-15 | 14.81 | $15.05 | 227900 |
| 2023-12-14 | 14.70 | $14.76 | 339400 |
| 2023-12-13 | 14.65 | $14.70 | 312800 |
| 2023-12-12 | 14.62 | $14.54 | 232740 |
| 2023-12-11 | 14.63 | $14.57 | 213800 |
| 2023-12-08 | 14.62 | $14.57 | 191700 |
| 2023-12-07 | 14.62 | $14.60 | 506369 |
| 2023-12-06 | 14.60 | $14.60 | 364900 |
| 2023-12-05 | 14.58 | $14.59 | 249200 |
| 2023-12-04 | 14.55 | $14.51 | 291900 |
| 2023-12-01 | 14.55 | $14.56 | 207000 |
| 2023-11-30 | 14.52 | $14.47 | 191400 |
| 2023-11-29 | 14.51 | $14.50 | 162012 |
| 2023-11-28 | 14.50 | $14.48 | 136500 |
| 2023-11-27 | 14.48 | $14.36 | 94847 |
| 2023-11-24 | 14.50 | $14.45 | 34900 |
| 2023-11-22 | 14.49 | $14.39 | 177600 |
| 2023-11-21 | 14.49 | $14.40 | 111800 |
| 2023-11-20 | 14.50 | $14.46 | 141217 |
| 2023-11-17 | 14.48 | $14.40 | 181000 |
| 2023-11-16 | 14.47 | $14.48 | 137400 |
| 2023-11-15 | 14.44 | $14.50 | 125500 |
| 2023-11-14 | 14.39 | $14.69 | 204300 |
| 2023-11-13 | 14.27 | $14.24 | 111842 |
| 2023-11-10 | 14.27 | $14.17 | 173616 |
| 2023-11-09 | 14.29 | $14.21 | 77330 |
| 2023-11-08 | 14.29 | $14.34 | 100800 |
| 2023-11-07 | 14.26 | $14.36 | 173610 |
| 2023-11-06 | 14.21 | $14.18 | 329455 |
| 2023-11-03 | 14.21 | $14.55 | 349961 |
| 2023-11-02 | 14.09 | $14.60 | 251400 |
| 2023-11-01 | 13.93 | $14.41 | 256890 |
| 2023-10-31 | 13.79 | $14.20 | 258519 |
| 2023-10-30 | 13.70 | $14.02 | 119933 |
| 2023-10-27 | 13.64 | $13.82 | 206922 |
| 2023-10-26 | 13.64 | $13.65 | 203300 |
| 2023-10-25 | 13.70 | $13.74 | 234700 |
| 2023-10-24 | 13.75 | $13.89 | 310445 |
| 2023-10-23 | 13.76 | $13.87 | 213700 |
| 2023-10-20 | 13.79 | $13.68 | 196720 |
| 2023-10-19 | 13.89 | $13.71 | 221310 |
| 2023-10-18 | 14.00 | $13.89 | 102900 |
| 2023-10-17 | 14.09 | $13.97 | 261700 |
| 2023-10-16 | 14.18 | $13.94 | 129500 |
| 2023-10-13 | 14.29 | $14.07 | 187429 |
| 2023-10-12 | 14.39 | $14.23 | 114600 |
| 2023-10-11 | 14.46 | $14.30 | 177643 |
| 2023-10-10 | 14.53 | $14.49 | 225900 |
| 2023-10-09 | 14.56 | $14.58 | 147600 |
| 2023-10-06 | 14.56 | $14.49 | 176233 |
| 2023-10-05 | 14.59 | $14.48 | 179800 |
| 2023-10-04 | 14.63 | $14.60 | 327900 |
| 2023-10-03 | 14.64 | $14.47 | 196500 |
| 2023-10-02 | 14.69 | $14.66 | 187617 |
| 2023-09-29 | 14.70 | $14.73 | 259310 |
| 2023-09-28 | 14.68 | $14.65 | 248300 |
| 2023-09-27 | 14.68 | $14.65 | 517833 |
| 2023-09-26 | 14.69 | $14.56 | 171943 |
| 2023-09-25 | 14.73 | $14.66 | 183000 |
| 2023-09-22 | 14.74 | $14.82 | 72300 |
| 2023-09-21 | 14.70 | $14.69 | 90800 |
| 2023-09-20 | 14.69 | $14.74 | 81300 |
| 2023-09-19 | 14.66 | $14.67 | 68610 |
| 2023-09-18 | 14.65 | $14.73 | 89200 |
| 2023-09-15 | 14.62 | $14.70 | 116245 |
| 2023-09-14 | 14.59 | $14.59 | 106114 |
| 2023-09-13 | 14.59 | $14.46 | 164000 |
| 2023-09-12 | 14.63 | $14.75 | 109225 |
| 2023-09-11 | 14.59 | $14.72 | 103200 |
| 2023-09-08 | 14.54 | $14.62 | 91400 |
| 2023-09-07 | 14.52 | $14.64 | 78038 |
| 2023-09-06 | 14.49 | $14.50 | 98117 |
| 2023-09-05 | 14.49 | $14.62 | 132501 |
| 2023-09-01 | 14.46 | $14.56 | 179034 |
| 2023-08-31 | 14.44 | $14.50 | 261526 |
| 2023-08-30 | 14.44 | $14.63 | 96613 |
| 2023-08-29 | 14.39 | $14.47 | 188644 |
| 2023-08-28 | 14.39 | $14.41 | 117429 |
| 2023-08-25 | 14.40 | $14.36 | 75230 |
| 2023-08-24 | 14.44 | $14.33 | 67800 |
| 2023-08-23 | 14.50 | $14.37 | 139623 |
| 2023-08-22 | 14.55 | $14.25 | 126331 |
| 2023-08-21 | 14.66 | $14.28 | 141529 |
| 2023-08-18 | 14.77 | $14.32 | 154644 |
| 2023-08-17 | 14.90 | $14.33 | 381506 |
| 2023-08-16 | 15.05 | $14.83 | 241619 |
| 2023-08-15 | 15.08 | $15.00 | 256800 |
| 2023-08-14 | 15.05 | $15.18 | 334140 |
| 2023-08-11 | 14.95 | $15.18 | 389200 |
| 2023-08-10 | 14.83 | $15.13 | 372100 |
| 2023-08-09 | 14.70 | $15.02 | 639230 |
| 2023-08-08 | 14.57 | $14.74 | 195300 |
| 2023-08-07 | 14.50 | $14.66 | 160141 |
| 2023-08-04 | 14.44 | $14.57 | 255800 |
| 2023-08-03 | 14.39 | $14.38 | 131443 |
| 2023-08-02 | 14.39 | $14.61 | 146551 |
| 2023-08-01 | 14.32 | $14.55 | 188512 |
| 2023-07-31 | 14.25 | $14.42 | 191346 |
| 2023-07-28 | 14.21 | $14.33 | 104033 |
| 2023-07-27 | 14.19 | $14.23 | 169900 |
| 2023-07-26 | 14.20 | $14.28 | 101400 |
| 2023-07-25 | 14.20 | $14.23 | 126845 |
| 2023-07-24 | 14.21 | $14.25 | 172616 |
| 2023-07-21 | 14.22 | $14.02 | 658700 |
| 2023-07-20 | 14.31 | $14.12 | 167000 |
| 2023-07-19 | 14.39 | $14.25 | 173129 |
| 2023-07-18 | 14.44 | $14.29 | 200537 |
| 2023-07-17 | 14.49 | $14.30 | 235100 |
| 2023-07-14 | 14.54 | $14.41 | 89400 |
| 2023-07-13 | 14.57 | $14.46 | 181327 |
| 2023-07-12 | 14.59 | $14.58 | 248226 |
| 2023-07-11 | 14.58 | $14.65 | 174640 |
| 2023-07-10 | 14.54 | $14.49 | 97621 |
| 2023-07-07 | 14.54 | $14.39 | 138300 |
| 2023-07-06 | 14.57 | $14.40 | 128708 |
| 2023-07-05 | 14.60 | $14.58 | 99800 |
| 2023-07-03 | 14.58 | $14.61 | 127500 |
| 2023-06-30 | 14.55 | $14.53 | 137500 |
| 2023-06-29 | 14.53 | $14.43 | 78123 |
| 2023-06-28 | 14.53 | $14.50 | 191231 |
| 2023-06-27 | 14.51 | $14.46 | 80324 |
| 2023-06-26 | 14.49 | $14.43 | 157119 |
| 2023-06-23 | 14.48 | $14.40 | 196600 |
| 2023-06-22 | 14.48 | $14.49 | 175436 |
| 2023-06-21 | 14.44 | $14.43 | 149500 |
| 2023-06-20 | 14.41 | $14.43 | 213847 |
| 2023-06-16 | 14.37 | $14.32 | 187600 |
| 2023-06-15 | 14.35 | $14.25 | 202306 |
| 2023-06-14 | 14.35 | $14.27 | 146500 |
| 2023-06-13 | 14.34 | $14.34 | 206847 |
| 2023-06-12 | 14.31 | $14.36 | 174800 |
| 2023-06-09 | 14.26 | $14.37 | 123731 |
| 2023-06-08 | 14.19 | $14.36 | 213300 |
| 2023-06-07 | 14.11 | $14.30 | 165600 |
| 2023-06-06 | 14.03 | $14.31 | 167300 |
| 2023-06-05 | 13.93 | $14.16 | 126076 |
| 2023-06-02 | 13.85 | $14.18 | 167614 |
| 2023-06-01 | 13.75 | $14.00 | 122600 |
| 2023-05-31 | 13.69 | $13.88 | 119400 |
| 2023-05-30 | 13.65 | $13.66 | 101100 |
| 2023-05-26 | 13.68 | $13.55 | 135154 |
| 2023-05-25 | 13.75 | $13.44 | 143619 |
| 2023-05-24 | 13.87 | $13.50 | 157208 |
| 2023-05-23 | 13.99 | $13.58 | 310249 |
| 2023-05-22 | 14.12 | $14.06 | 100709 |
| 2023-05-19 | 14.13 | $14.10 | 91388 |
| 2023-05-18 | 14.12 | $14.15 | 136100 |
| 2023-05-17 | 14.09 | $14.05 | 124641 |
| 2023-05-16 | 14.08 | $14.05 | 130808 |
| 2023-05-15 | 14.08 | $14.05 | 57300 |
| 2023-05-12 | 14.07 | $14.00 | 72328 |
| 2023-05-11 | 14.07 | $14.04 | 87322 |
| 2023-05-10 | 14.06 | $14.06 | 97400 |
| 2023-05-09 | 14.04 | $14.14 | 91900 |
| 2023-05-08 | 13.99 | $14.14 | 153404 |
| 2023-05-05 | 13.93 | $14.20 | 270100 |
| 2023-05-04 | 13.84 | $13.80 | 133349 |
| 2023-05-03 | 13.85 | $13.73 | 150700 |
| 2023-05-02 | 13.89 | $13.85 | 75700 |
| 2023-05-01 | 13.89 | $14.00 | 115444 |
| 2023-04-28 | 13.85 | $13.87 | 92613 |
| 2023-04-27 | 13.84 | $13.85 | 57300 |
| 2023-04-26 | 13.84 | $13.80 | 106800 |
| 2023-04-25 | 13.85 | $13.72 | 115033 |
| 2023-04-24 | 13.89 | $13.86 | 71809 |
| 2023-04-21 | 13.89 | $13.80 | 99202 |
| 2023-04-20 | 13.91 | $13.78 | 37102 |
| 2023-04-19 | 13.95 | $13.79 | 97400 |
| 2023-04-18 | 13.98 | $13.82 | 126333 |
| 2023-04-17 | 14.02 | $13.89 | 59900 |
| 2023-04-14 | 14.03 | $13.98 | 89600 |
| 2023-04-13 | 14.03 | $14.06 | 105200 |
| 2023-04-12 | 13.99 | $13.99 | 81800 |
| 2023-04-11 | 13.96 | $14.03 | 86700 |
| 2023-04-10 | 13.92 | $13.99 | 80800 |
| 2023-04-06 | 13.88 | $13.84 | 213633 |
| 2023-04-05 | 13.87 | $14.07 | 142400 |
| 2023-04-04 | 13.80 | $14.20 | 147045 |
| 2023-04-03 | 13.66 | $14.14 | 206231 |
| 2023-03-31 | 13.51 | $13.99 | 159900 |
| 2023-03-30 | 13.39 | $13.78 | 125600 |
| 2023-03-29 | 13.30 | $13.66 | 161000 |
| 2023-03-28 | 13.24 | $13.41 | 90000 |
| 2023-03-27 | 13.24 | $13.33 | 165011 |
| 2023-03-24 | 13.28 | $13.22 | 131932 |
| 2023-03-23 | 13.37 | $13.38 | 152849 |
| 2023-03-22 | 13.43 | $13.41 | 101801 |
| 2023-03-21 | 13.50 | $13.41 | 129836 |
| 2023-03-20 | 13.58 | $13.43 | 179300 |
| 2023-03-17 | 13.68 | $13.53 | 144547 |
| 2023-03-16 | 13.78 | $13.69 | 197008 |
| 2023-03-15 | 13.85 | $13.79 | 237959 |
| 2023-03-14 | 13.90 | $13.71 | 202513 |
| 2023-03-13 | 13.99 | $13.69 | 284200 |
| 2023-03-10 | 14.12 | $14.01 | 302900 |
| 2023-03-09 | 14.17 | $14.11 | 462013 |
| 2023-03-08 | 14.19 | $14.40 | 533701 |
| 2023-03-07 | 14.14 | $14.27 | 156700 |
| 2023-03-06 | 14.11 | $14.38 | 152422 |
| 2023-03-03 | 14.04 | $14.46 | 409519 |
| 2023-03-02 | 13.94 | $14.02 | 199320 |
| 2023-03-01 | 13.95 | $14.03 | 111800 |
| 2023-02-28 | 13.96 | $14.09 | 117729 |
| 2023-02-27 | 13.96 | $13.98 | 67828 |
| 2023-02-24 | 14.00 | $13.94 | 116500 |
| 2023-02-23 | 14.07 | $14.12 | 48343 |
| 2023-02-22 | 14.09 | $13.95 | 123613 |
| 2023-02-21 | 14.17 | $13.86 | 141400 |
| 2023-02-17 | 14.30 | $14.17 | 147415 |
| 2023-02-16 | 14.36 | $14.25 | 64006 |
| 2023-02-15 | 14.41 | $14.24 | 101725 |
| 2023-02-14 | 14.48 | $14.36 | 104100 |
| 2023-02-13 | 14.51 | $14.38 | 149800 |
| 2023-02-10 | 14.55 | $14.37 | 77500 |
| 2023-02-09 | 14.60 | $14.37 | 89034 |
| 2023-02-08 | 14.66 | $14.44 | 169000 |
| 2023-02-07 | 14.71 | $14.47 | 149300 |
| 2023-02-06 | 14.76 | $14.42 | 173439 |
| 2023-02-03 | 14.83 | $14.58 | 227841 |
| 2023-02-02 | 14.85 | $14.86 | 123500 |
| 2023-02-01 | 14.80 | $14.72 | 149229 |
| 2023-01-31 | 14.76 | $14.65 | 97900 |
| 2023-01-30 | 14.74 | $14.55 | 155000 |
| 2023-01-27 | 14.75 | $14.77 | 280306 |
| 2023-01-26 | 14.67 | $14.57 | 111200 |
| 2023-01-25 | 14.64 | $14.33 | 146105 |
| 2023-01-24 | 14.68 | $14.48 | 134900 |
| 2023-01-23 | 14.67 | $14.59 | 109526 |
| 2023-01-20 | 14.62 | $14.59 | 166800 |
| 2023-01-19 | 14.55 | $14.57 | 123720 |
| 2023-01-18 | 14.46 | $14.50 | 154000 |
| 2023-01-17 | 14.38 | $14.63 | 264032 |
| 2023-01-13 | 14.23 | $14.47 | 146200 |
| 2023-01-12 | 14.09 | $14.52 | 253600 |
| 2023-01-11 | 13.91 | $14.27 | 158739 |
| 2023-01-10 | 13.76 | $14.07 | 135500 |
| 2023-01-09 | 13.64 | $13.98 | 169100 |
| 2023-01-06 | 13.52 | $13.86 | 215131 |
| 2023-01-05 | 13.42 | $13.62 | 226600 |
| 2023-01-04 | 13.36 | $13.69 | 192523 |
| 2023-01-03 | 13.28 | $13.34 | 162510 |
| 2022-12-30 | 13.29 | $13.12 | 696200 |
| 2022-12-29 | 13.38 | $13.29 | 347604 |
| 2022-12-28 | 13.43 | $13.27 | 288211 |
| 2022-12-27 | 13.50 | $13.33 | 300447 |
| 2022-12-23 | 13.57 | $13.67 | 229700 |
| 2022-12-22 | 13.55 | $13.56 | 140600 |
| 2022-12-21 | 13.56 | $13.66 | 303600 |
| 2022-12-20 | 13.53 | $13.44 | 421800 |
| 2022-12-19 | 13.58 | $13.33 | 264811 |
| 2022-12-16 | 13.66 | $13.35 | 222300 |
| 2022-12-15 | 13.76 | $13.30 | 741000 |
| 2022-12-14 | 13.90 | $13.66 | 298001 |
| 2022-12-13 | 13.95 | $13.97 | 353100 |
| 2022-12-12 | 13.91 | $13.91 | 304900 |
| 2022-12-09 | 13.88 | $13.46 | 362200 |
| 2022-12-08 | 13.99 | $13.63 | 427713 |
| 2022-12-07 | 14.06 | $13.89 | 266000 |
| 2022-12-06 | 14.06 | $13.72 | 200419 |
| 2022-12-05 | 14.10 | $13.93 | 189626 |
| 2022-12-02 | 14.09 | $14.24 | 155800 |
| 2022-12-01 | 13.98 | $14.20 | 168530 |
| 2022-11-30 | 13.84 | $14.06 | 353300 |
| 2022-11-29 | 13.72 | $13.98 | 312600 |
| 2022-11-28 | 13.60 | $13.78 | 242200 |
| 2022-11-25 | 13.51 | $13.48 | 88449 |
| 2022-11-23 | 13.49 | $13.60 | 128200 |
| 2022-11-22 | 13.44 | $13.55 | 200946 |
| 2022-11-21 | 13.38 | $13.27 | 204943 |
| 2022-11-18 | 13.40 | $13.22 | 222518 |
| 2022-11-17 | 13.44 | $13.18 | 199300 |
| 2022-11-16 | 13.50 | $13.35 | 309000 |
| 2022-11-15 | 13.52 | $13.59 | 356614 |
| 2022-11-14 | 13.47 | $13.59 | 265508 |
| 2022-11-11 | 13.40 | $13.45 | 225300 |
| 2022-11-10 | 13.36 | $13.54 | 372000 |
| 2022-11-09 | 13.29 | $13.35 | 105211 |
| 2022-11-08 | 13.26 | $13.52 | 156822 |
| 2022-11-07 | 13.17 | $13.38 | 207035 |
| 2022-11-04 | 13.10 | $13.35 | 175500 |
| 2022-11-03 | 13.04 | $13.26 | 241900 |
| 2022-11-02 | 12.99 | $13.09 | 252500 |
| 2022-11-01 | 12.98 | $13.29 | 169300 |
| 2022-10-31 | 12.92 | $13.13 | 220900 |
| 2022-10-28 | 12.89 | $13.08 | 230828 |
| 2022-10-27 | 12.88 | $12.96 | 266900 |
| 2022-10-26 | 12.91 | $12.98 | 337000 |
| 2022-10-25 | 12.95 | $13.23 | 339712 |
| 2022-10-24 | 12.92 | $12.96 | 246000 |
| 2022-10-21 | 12.98 | $13.01 | 299100 |
| 2022-10-20 | 13.03 | $13.05 | 346600 |
| 2022-10-19 | 13.10 | $12.98 | 195900 |
| 2022-10-18 | 13.20 | $13.14 | 223413 |
| 2022-10-17 | 13.28 | $13.15 | 128000 |
| 2022-10-14 | 13.38 | $13.17 | 113919 |
| 2022-10-13 | 13.50 | $13.42 | 157600 |
| 2022-10-12 | 13.58 | $13.30 | 187011 |
| 2022-10-11 | 13.71 | $13.75 | 217807 |
| 2022-10-10 | 13.72 | $13.81 | 158227 |
| 2022-10-07 | 13.73 | $13.92 | 435200 |
| 2022-10-06 | 13.71 | $13.87 | 199100 |
| 2022-10-05 | 13.70 | $13.98 | 150544 |
| 2022-10-04 | 13.66 | $14.08 | 239100 |
| 2022-10-03 | 13.59 | $13.96 | 204300 |
| 2022-09-30 | 13.54 | $13.49 | 282516 |
| 2022-09-29 | 13.63 | $13.69 | 197600 |
| 2022-09-28 | 13.69 | $13.88 | 187000 |
| 2022-09-27 | 13.71 | $13.64 | 301423 |
| 2022-09-26 | 13.81 | $13.65 | 231700 |
| 2022-09-23 | 13.94 | $13.91 | 336600 |
| 2022-09-22 | 14.02 | $14.11 | 240600 |
| 2022-09-21 | 14.06 | $14.01 | 124404 |
| 2022-09-20 | 14.14 | $13.97 | 84224 |
| 2022-09-19 | 14.25 | $14.25 | 154400 |
| 2022-09-16 | 14.31 | $14.35 | 175000 |
| 2022-09-15 | 14.35 | $14.14 | 100600 |
| 2022-09-14 | 14.47 | $14.41 | 44100 |
| 2022-09-13 | 14.54 | $14.45 | 94845 |
| 2022-09-12 | 14.61 | $14.54 | 137500 |
| 2022-09-09 | 14.66 | $14.68 | 52150 |
| 2022-09-08 | 14.69 | $14.70 | 61900 |
| 2022-09-07 | 14.72 | $14.79 | 54826 |
| 2022-09-06 | 14.73 | $14.65 | 79100 |
| 2022-09-02 | 14.79 | $14.82 | 101400 |
| 2022-09-01 | 14.80 | $14.66 | 84702 |
| 2022-08-31 | 14.88 | $14.79 | 90407 |
| 2022-08-30 | 14.93 | $14.81 | 82816 |
| 2022-08-29 | 14.98 | $14.87 | 122100 |
| 2022-08-26 | 15.03 | $14.86 | 56740 |
| 2022-08-25 | 15.09 | $14.97 | 125841 |
| 2022-08-24 | 15.13 | $15.00 | 114700 |
| 2022-08-23 | 15.17 | $14.85 | 74600 |
| 2022-08-22 | 15.26 | $14.84 | 97300 |
| 2022-08-19 | 15.37 | $15.01 | 153533 |
| 2022-08-18 | 15.45 | $15.13 | 122607 |
| 2022-08-17 | 15.51 | $15.11 | 117900 |
| 2022-08-16 | 15.58 | $15.44 | 198700 |
| 2022-08-15 | 15.56 | $15.31 | 142509 |
| 2022-08-12 | 15.57 | $15.37 | 75300 |
| 2022-08-11 | 15.56 | $15.26 | 141200 |
| 2022-08-10 | 15.58 | $15.41 | 252500 |
| 2022-08-09 | 15.55 | $15.49 | 181521 |
| 2022-08-08 | 15.47 | $15.44 | 114700 |
| 2022-08-05 | 15.40 | $15.28 | 67332 |
| 2022-08-04 | 15.35 | $15.35 | 191741 |
| 2022-08-03 | 15.26 | $15.36 | 151533 |
| 2022-08-02 | 15.14 | $15.29 | 118600 |
| 2022-08-01 | 15.02 | $15.36 | 165431 |
| 2022-07-29 | 14.84 | $15.20 | 156224 |
| 2022-07-28 | 14.67 | $15.02 | 261500 |
| 2022-07-27 | 14.52 | $14.74 | 110900 |
| 2022-07-26 | 14.42 | $14.47 | 46400 |
| 2022-07-25 | 14.39 | $14.56 | 85004 |
| 2022-07-22 | 14.32 | $14.47 | 122600 |
| 2022-07-21 | 14.26 | $14.38 | 149329 |
| 2022-07-20 | 14.23 | $14.41 | 119446 |
| 2022-07-19 | 14.17 | $14.27 | 104545 |
| 2022-07-18 | 14.15 | $14.11 | 111600 |
| 2022-07-15 | 14.18 | $14.08 | 180432 |
| 2022-07-14 | 14.23 | $14.07 | 144048 |
| 2022-07-13 | 14.29 | $14.21 | 68500 |
| 2022-07-12 | 14.32 | $14.44 | 77940 |
| 2022-07-11 | 14.29 | $14.43 | 136812 |
| 2022-07-08 | 14.25 | $14.34 | 144600 |
| 2022-07-07 | 14.24 | $14.31 | 152617 |
| 2022-07-06 | 14.24 | $14.40 | 68025 |
| 2022-07-05 | 14.21 | $14.42 | 206500 |
| 2022-07-01 | 14.17 | $14.39 | 167300 |
| 2022-06-30 | 14.14 | $14.34 | 236235 |
| 2022-06-29 | 14.12 | $14.31 | 150720 |
| 2022-06-28 | 14.11 | $14.29 | 186800 |
| 2022-06-27 | 14.11 | $14.34 | 169100 |
| 2022-06-24 | 14.10 | $14.20 | 226200 |
| 2022-06-23 | 14.14 | $14.11 | 337629 |
| 2022-06-22 | 14.22 | $14.13 | 220611 |
| 2022-06-21 | 14.31 | $14.15 | 306800 |
| 2022-06-17 | 14.43 | $14.09 | 133926 |
| 2022-06-16 | 14.59 | $13.99 | 262200 |
| 2022-06-15 | 14.83 | $14.44 | 277200 |
| 2022-06-14 | 14.98 | $14.60 | 191727 |
| 2022-06-13 | 15.11 | $14.72 | 204723 |
| 2022-06-10 | 15.23 | $15.15 | 246148 |
| 2022-06-09 | 15.24 | $15.29 | 227036 |
| 2022-06-08 | 15.22 | $15.40 | 128418 |
| 2022-06-07 | 15.15 | $15.39 | 129222 |
| 2022-06-06 | 15.07 | $15.18 | 156227 |
| 2022-06-03 | 15.05 | $15.17 | 234500 |
| 2022-06-02 | 15.02 | $15.18 | 166412 |
| 2022-06-01 | 14.99 | $15.14 | 186218 |
| 2022-05-31 | 14.96 | $15.17 | 246000 |
| 2022-05-27 | 14.92 | $15.36 | 110209 |
| 2022-05-26 | 14.82 | $15.22 | 169136 |
| 2022-05-25 | 14.75 | $14.84 | 136406 |
| 2022-05-24 | 14.79 | $14.75 | 279544 |
| 2022-05-23 | 14.87 | $15.01 | 82500 |
| 2022-05-20 | 14.89 | $14.98 | 103626 |
| 2022-05-19 | 14.93 | $15.00 | 94900 |
| 2022-05-18 | 14.97 | $15.12 | 154500 |
| 2022-05-17 | 15.00 | $15.32 | 150100 |
| 2022-05-16 | 14.97 | $14.99 | 135512 |
| 2022-05-13 | 15.06 | $14.87 | 133200 |
| 2022-05-12 | 15.20 | $14.88 | 208600 |
| 2022-05-11 | 15.38 | $15.14 | 187800 |
| 2022-05-10 | 15.52 | $15.53 | 176700 |
| 2022-05-09 | 15.57 | $15.40 | 243300 |
| 2022-05-06 | 15.67 | $15.64 | 94217 |
| 2022-05-05 | 15.74 | $15.75 | 177700 |
| 2022-05-04 | 15.78 | $16.05 | 163600 |
| 2022-05-03 | 15.74 | $15.76 | 98300 |
| 2022-05-02 | 15.79 | $15.70 | 152839 |
| 2022-04-29 | 15.87 | $15.83 | 98306 |
| 2022-04-28 | 15.94 | $15.95 | 110400 |
| 2022-04-27 | 15.98 | $15.96 | 201000 |
| 2022-04-26 | 16.04 | $15.92 | 153600 |
| 2022-04-25 | 16.13 | $16.05 | 77000 |
| 2022-04-22 | 16.20 | $16.09 | 100900 |
| 2022-04-21 | 16.27 | $16.14 | 185524 |
| 2022-04-20 | 16.34 | $16.20 | 181100 |
| 2022-04-19 | 16.42 | $16.16 | 256415 |
| 2022-04-18 | 16.53 | $16.28 | 103500 |
| 2022-04-14 | 16.62 | $16.40 | 50340 |
| 2022-04-13 | 16.70 | $16.55 | 88100 |
| 2022-04-12 | 16.75 | $16.72 | 274103 |
| 2022-04-11 | 16.76 | $16.44 | 157600 |
| 2022-04-08 | 16.86 | $16.63 | 101445 |
| 2022-04-07 | 16.92 | $17.06 | 133409 |
| 2022-04-06 | 16.86 | $16.82 | 117431 |
| 2022-04-05 | 16.86 | $16.94 | 112900 |
| 2022-04-04 | 16.82 | $17.22 | 128300 |
| 2022-04-01 | 16.69 | $17.42 | 352300 |
| 2022-03-31 | 16.47 | $16.75 | 156221 |
| 2022-03-30 | 16.41 | $16.49 | 185400 |
| 2022-03-29 | 16.42 | $16.48 | 225925 |
| 2022-03-28 | 16.45 | $16.32 | 187300 |
| 2022-03-25 | 16.54 | $16.33 | 216100 |
| 2022-03-24 | 16.64 | $16.55 | 300400 |
| 2022-03-23 | 16.71 | $16.68 | 101031 |
| 2022-03-22 | 16.75 | $16.83 | 65813 |
| 2022-03-21 | 16.75 | $16.84 | 153909 |
| 2022-03-18 | 16.75 | $17.13 | 143848 |
| 2022-03-17 | 16.67 | $16.90 | 85810 |
| 2022-03-16 | 16.64 | $16.61 | 90821 |
| 2022-03-15 | 16.71 | $16.54 | 111324 |
| 2022-03-14 | 16.82 | $16.45 | 155500 |
| 2022-03-11 | 16.98 | $16.93 | 109528 |
| 2022-03-10 | 17.03 | $16.90 | 98300 |
| 2022-03-09 | 17.10 | $17.10 | 80720 |
| 2022-03-08 | 17.13 | $17.07 | 157612 |
| 2022-03-07 | 17.18 | $17.14 | 135500 |
| 2022-03-04 | 17.22 | $17.33 | 178335 |
| 2022-03-03 | 17.21 | $17.43 | 59100 |
| 2022-03-02 | 17.17 | $17.52 | 99538 |
| 2022-03-01 | 17.10 | $17.43 | 74223 |
| 2022-02-28 | 17.04 | $17.31 | 129400 |
| 2022-02-25 | 17.01 | $17.10 | 111000 |
| 2022-02-24 | 17.05 | $17.20 | 182201 |
| 2022-02-23 | 17.07 | $17.00 | 150645 |
| 2022-02-22 | 17.17 | $16.97 | 135756 |
| 2022-02-18 | 17.30 | $17.24 | 79406 |
| 2022-02-17 | 17.38 | $17.24 | 125800 |
| 2022-02-16 | 17.48 | $17.39 | 96700 |
| 2022-02-15 | 17.55 | $17.53 | 157600 |
| 2022-02-14 | 17.61 | $17.40 | 130500 |
| 2022-02-11 | 17.72 | $17.55 | 112800 |
| 2022-02-10 | 17.81 | $17.69 | 109238 |
| 2022-02-09 | 17.88 | $17.87 | 136800 |
| 2022-02-08 | 17.90 | $17.94 | 88446 |
| 2022-02-07 | 17.92 | $17.84 | 127600 |
| 2022-02-04 | 17.97 | $17.87 | 149525 |
| 2022-02-03 | 18.03 | $17.97 | 124302 |
| 2022-02-02 | 18.07 | $18.23 | 128000 |
| 2022-02-01 | 18.03 | $18.26 | 103800 |
| 2022-01-31 | 17.99 | $18.01 | 147400 |
| 2022-01-28 | 18.01 | $18.07 | 192737 |
| 2022-01-27 | 18.02 | $17.99 | 130600 |
| 2022-01-26 | 18.07 | $18.08 | 157400 |
| 2022-01-25 | 18.09 | $17.94 | 204300 |
| 2022-01-24 | 18.17 | $17.81 | 339947 |
| 2022-01-21 | 18.31 | $18.09 | 188400 |
| 2022-01-20 | 18.39 | $18.35 | 290330 |
| 2022-01-19 | 18.41 | $18.30 | 269849 |
| 2022-01-18 | 18.45 | $18.06 | 172000 |
| 2022-01-14 | 18.58 | $18.33 | 423700 |
| 2022-01-13 | 18.65 | $18.69 | 282632 |
| 2022-01-12 | 18.62 | $18.69 | 281600 |
| 2022-01-11 | 18.58 | $18.59 | 184410 |
| 2022-01-10 | 18.56 | $18.50 | 144805 |
| 2022-01-07 | 18.57 | $18.64 | 110900 |
| 2022-01-06 | 18.53 | $18.49 | 109328 |
| 2022-01-05 | 18.54 | $18.57 | 232500 |
| 2022-01-04 | 18.52 | $18.75 | 195497 |
| 2022-01-03 | 18.44 | $18.75 | 260500 |
| 2021-12-31 | 18.34 | $18.70 | 758700 |
| 2021-12-30 | 18.24 | $18.45 | 446600 |
| 2021-12-29 | 18.20 | $18.27 | 410000 |
| 2021-12-28 | 18.21 | $18.25 | 350600 |
| 2021-12-27 | 18.24 | $18.31 | 347567 |
| 2021-12-23 | 18.25 | $18.39 | 417604 |
| 2021-12-22 | 18.24 | $18.32 | 349933 |
| 2021-12-21 | 18.26 | $18.20 | 256904 |
| 2021-12-20 | 18.32 | $18.02 | 372218 |
| 2021-12-17 | 18.46 | $18.39 | 264301 |
| 2021-12-16 | 18.51 | $18.50 | 226327 |
| 2021-12-15 | 18.54 | $18.49 | 222600 |
| 2021-12-14 | 18.59 | $18.57 | 246044 |
| 2021-12-13 | 18.62 | $18.41 | 577515 |
| 2021-12-10 | 18.71 | $18.69 | 172209 |
| 2021-12-09 | 18.73 | $18.83 | 162915 |
| 2021-12-08 | 18.71 | $18.83 | 274728 |
| 2021-12-07 | 18.70 | $19.08 | 168622 |
| 2021-12-06 | 18.60 | $19.03 | 235400 |
| 2021-12-03 | 18.51 | $18.83 | 346600 |
| 2021-12-02 | 18.46 | $18.57 | 179549 |
| 2021-12-01 | 18.48 | $18.47 | 167000 |
| 2021-11-30 | 18.55 | $18.53 | 197000 |
| 2021-11-29 | 18.61 | $18.67 | 94806 |
| 2021-11-26 | 18.65 | $18.57 | 76100 |
| 2021-11-24 | 18.74 | $18.70 | 188914 |
| 2021-11-23 | 18.81 | $18.65 | 296604 |
| 2021-11-22 | 18.91 | $18.63 | 426900 |
| 2021-11-19 | 19.04 | $18.89 | 203700 |
| 2021-11-18 | 19.13 | $18.92 | 159418 |
| 2021-11-17 | 19.22 | $19.09 | 119500 |
| 2021-11-16 | 19.29 | $19.25 | 92400 |
| 2021-11-15 | 19.32 | $19.29 | 73900 |
| 2021-11-12 | 19.34 | $19.29 | 111900 |
| 2021-11-11 | 19.37 | $19.30 | 86500 |
| 2021-11-10 | 19.40 | $19.31 | 127400 |
| 2021-11-09 | 19.44 | $19.44 | 93900 |
| 2021-11-08 | 19.44 | $19.46 | 182500 |
| 2021-11-05 | 19.45 | $19.56 | 146541 |
| 2021-11-04 | 19.42 | $19.33 | 115125 |
| 2021-11-03 | 19.46 | $19.52 | 48900 |
| 2021-11-02 | 19.44 | $19.50 | 96300 |
| 2021-11-01 | 19.43 | $19.42 | 108800 |
| 2021-10-29 | 19.45 | $19.44 | 111800 |
| 2021-10-28 | 19.46 | $19.45 | 74819 |
| 2021-10-27 | 19.48 | $19.39 | 118242 |
| 2021-10-26 | 19.52 | $19.40 | 73208 |
| 2021-10-25 | 19.56 | $19.40 | 128621 |
| 2021-10-22 | 19.61 | $19.44 | 73008 |
| 2021-10-21 | 19.66 | $19.55 | 75400 |
| 2021-10-20 | 19.69 | $19.59 | 110243 |
| 2021-10-19 | 19.71 | $19.81 | 87309 |
| 2021-10-18 | 19.66 | $19.60 | 88100 |
| 2021-10-15 | 19.67 | $19.57 | 79900 |
| 2021-10-14 | 19.69 | $19.74 | 104625 |
| 2021-10-13 | 19.66 | $19.61 | 129302 |
| 2021-10-12 | 19.67 | $19.65 | 76948 |
| 2021-10-11 | 19.66 | $19.74 | 72122 |
| 2021-10-08 | 19.62 | $19.74 | 82900 |
| 2021-10-07 | 19.58 | $19.76 | 90343 |
| 2021-10-06 | 19.51 | $19.72 | 158500 |
| 2021-10-05 | 19.45 | $19.81 | 81624 |
| 2021-10-04 | 19.34 | $19.77 | 182436 |
| 2021-10-01 | 19.23 | $19.80 | 485600 |
| 2021-09-30 | 19.08 | $19.11 | 71330 |
| 2021-09-29 | 19.13 | $18.98 | 173900 |
| 2021-09-28 | 19.23 | $19.07 | 258300 |
| 2021-09-27 | 19.33 | $19.09 | 190938 |
| 2021-09-24 | 19.44 | $19.37 | 83206 |
| 2021-09-23 | 19.49 | $19.43 | 140100 |
| 2021-09-22 | 19.54 | $19.59 | 113805 |
| 2021-09-21 | 19.54 | $19.55 | 97400 |
| 2021-09-20 | 19.57 | $19.37 | 165322 |
| 2021-09-17 | 19.65 | $19.47 | 70300 |
| 2021-09-16 | 19.73 | $19.59 | 69400 |
| 2021-09-15 | 19.79 | $19.60 | 141821 |
| 2021-09-14 | 19.85 | $19.77 | 86600 |
| 2021-09-13 | 19.87 | $19.88 | 195100 |
| 2021-09-10 | 19.87 | $19.91 | 117600 |
| 2021-09-09 | 19.85 | $19.87 | 61208 |
| 2021-09-08 | 19.84 | $19.80 | 56716 |
| 2021-09-07 | 19.86 | $19.89 | 94800 |
| 2021-09-03 | 19.84 | $19.75 | 83000 |
| 2021-09-02 | 19.87 | $19.84 | 55511 |
| 2021-09-01 | 19.88 | $19.94 | 73300 |
| 2021-08-31 | 19.85 | $19.88 | 100800 |
| 2021-08-30 | 19.84 | $19.91 | 47902 |
| 2021-08-27 | 19.82 | $19.89 | 48335 |
| 2021-08-26 | 19.80 | $19.76 | 70721 |
| 2021-08-25 | 19.81 | $19.82 | 57601 |
| 2021-08-24 | 19.81 | $19.79 | 43634 |
| 2021-08-23 | 19.82 | $19.75 | 93143 |
| 2021-08-20 | 19.85 | $19.70 | 110000 |
| 2021-08-19 | 19.89 | $19.86 | 67500 |
| 2021-08-18 | 19.90 | $19.94 | 64912 |
| 2021-08-17 | 19.88 | $19.90 | 50700 |
| 2021-08-16 | 19.86 | $19.83 | 60934 |
| 2021-08-13 | 19.87 | $19.88 | 37935 |
| 2021-08-12 | 19.86 | $19.80 | 72600 |
| 2021-08-11 | 19.87 | $19.77 | 67729 |
| 2021-08-10 | 19.90 | $19.91 | 54846 |
| 2021-08-09 | 19.88 | $19.85 | 47300 |
| 2021-08-06 | 19.89 | $19.87 | 41828 |
| 2021-08-05 | 19.88 | $19.90 | 44142 |
| 2021-08-04 | 19.87 | $19.91 | 53600 |
| 2021-08-03 | 19.85 | $19.95 | 50338 |
| 2021-08-02 | 19.81 | $19.96 | 54800 |
| 2021-07-30 | 19.76 | $19.93 | 59537 |
| 2021-07-29 | 19.71 | $19.84 | 68531 |
| 2021-07-28 | 19.67 | $19.72 | 103113 |
| 2021-07-27 | 19.67 | $19.64 | 113701 |
| 2021-07-26 | 19.70 | $19.75 | 117200 |
| 2021-07-23 | 19.69 | $19.89 | 57534 |
| 2021-07-22 | 19.65 | $19.87 | 120600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.31
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.92
Average
48.04
Maximum
71.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.31 | $13.91 | 337433 |
| 2026-07-16 | 47.52 | $13.96 | 183200 |
| 2026-07-15 | 50.31 | $14.02 | 218632 |
| 2026-07-14 | 56.04 | $14.13 | 204300 |
| 2026-07-13 | 53.77 | $14.08 | 114845 |
| 2026-07-10 | 56.55 | $14.13 | 132342 |
| 2026-07-09 | 56.12 | $14.12 | 111800 |
| 2026-07-08 | 53.49 | $14.06 | 248200 |
| 2026-07-07 | 59.10 | $14.16 | 108136 |
| 2026-07-06 | 56.95 | $14.11 | 142402 |
| 2026-07-02 | 56.52 | $14.10 | 132814 |
| 2026-07-01 | 54.79 | $14.06 | 184600 |
| 2026-06-30 | 55.31 | $14.07 | 205100 |
| 2026-06-29 | 52.29 | $14.00 | 254206 |
| 2026-06-26 | 46.93 | $13.89 | 106300 |
| 2026-06-25 | 45.34 | $13.86 | 120900 |
| 2026-06-24 | 39.60 | $13.76 | 160000 |
| 2026-06-23 | 38.99 | $13.75 | 178009 |
| 2026-06-22 | 38.40 | $13.74 | 187500 |
| 2026-06-18 | 41.04 | $13.81 | 195400 |
| 2026-06-17 | 42.22 | $13.84 | 181904 |
| 2026-06-16 | 49.95 | $14.01 | 125324 |
| 2026-06-15 | 48.90 | $13.99 | 169822 |
| 2026-06-12 | 43.27 | $13.89 | 125000 |
| 2026-06-11 | 42.06 | $13.87 | 174026 |
| 2026-06-10 | 41.47 | $13.86 | 103927 |
| 2026-06-09 | 40.89 | $13.85 | 136119 |
| 2026-06-08 | 37.38 | $13.79 | 125000 |
| 2026-06-05 | 38.46 | $13.82 | 147621 |
| 2026-06-04 | 41.52 | $13.90 | 97406 |
| 2026-06-03 | 41.91 | $13.91 | 213700 |
| 2026-06-02 | 43.90 | $13.96 | 123324 |
| 2026-06-01 | 45.12 | $13.99 | 150093 |
| 2026-05-29 | 48.99 | $14.08 | 201400 |
| 2026-05-28 | 48.53 | $14.07 | 211810 |
| 2026-05-27 | 45.19 | $14.00 | 139940 |
| 2026-05-26 | 43.19 | $13.96 | 251300 |
| 2026-05-22 | 43.19 | $13.96 | 104600 |
| 2026-05-21 | 43.92 | $13.98 | 136893 |
| 2026-05-20 | 44.99 | $14.01 | 122884 |
| 2026-05-19 | 38.84 | $13.88 | 269410 |
| 2026-05-18 | 39.16 | $13.89 | 152261 |
| 2026-05-15 | 39.47 | $13.90 | 160400 |
| 2026-05-14 | 44.84 | $14.06 | 132611 |
| 2026-05-13 | 45.21 | $14.07 | 119800 |
| 2026-05-12 | 48.19 | $14.15 | 117900 |
| 2026-05-11 | 49.75 | $14.19 | 153400 |
| 2026-05-08 | 51.74 | $14.24 | 77400 |
| 2026-05-07 | 51.37 | $14.23 | 143600 |
| 2026-05-06 | 52.13 | $14.25 | 253700 |
| 2026-05-05 | 50.39 | $14.20 | 147000 |
| 2026-05-04 | 51.10 | $14.22 | 146229 |
| 2026-05-01 | 52.86 | $14.27 | 197822 |
| 2026-04-30 | 52.86 | $14.27 | 188618 |
| 2026-04-29 | 50.71 | $14.20 | 164100 |
| 2026-04-28 | 48.49 | $14.13 | 127247 |
| 2026-04-27 | 50.66 | $14.20 | 144100 |
| 2026-04-24 | 50.06 | $14.18 | 169432 |
| 2026-04-23 | 51.25 | $14.22 | 221700 |
| 2026-04-22 | 52.14 | $14.25 | 254600 |
| 2026-04-21 | 49.65 | $14.16 | 149400 |
| 2026-04-20 | 52.54 | $14.26 | 146400 |
| 2026-04-17 | 52.54 | $14.26 | 159308 |
| 2026-04-16 | 50.73 | $14.19 | 190300 |
| 2026-04-15 | 51.26 | $14.21 | 149300 |
| 2026-04-14 | 53.38 | $14.29 | 242700 |
| 2026-04-13 | 52.44 | $14.25 | 242009 |
| 2026-04-10 | 49.56 | $14.13 | 164835 |
| 2026-04-09 | 48.58 | $14.09 | 269534 |
| 2026-04-08 | 50.21 | $14.16 | 261528 |
| 2026-04-07 | 47.07 | $14.03 | 318500 |
| 2026-04-06 | 47.51 | $14.05 | 652544 |
| 2026-04-02 | 39.19 | $13.74 | 184100 |
| 2026-04-01 | 42.27 | $13.89 | 205412 |
| 2026-03-31 | 42.91 | $13.92 | 261000 |
| 2026-03-30 | 28.92 | $13.51 | 392509 |
| 2026-03-27 | 29.59 | $13.55 | 318835 |
| 2026-03-26 | 32.26 | $13.70 | 313700 |
| 2026-03-25 | 35.07 | $13.84 | 216900 |
| 2026-03-24 | 28.76 | $13.69 | 200408 |
| 2026-03-23 | 27.87 | $13.67 | 235000 |
| 2026-03-20 | 22.35 | $13.55 | 446200 |
| 2026-03-19 | 26.15 | $13.79 | 358331 |
| 2026-03-18 | 29.99 | $13.98 | 182349 |
| 2026-03-17 | 33.69 | $14.13 | 118415 |
| 2026-03-16 | 33.69 | $14.13 | 178800 |
| 2026-03-13 | 28.37 | $14.03 | 137200 |
| 2026-03-12 | 28.81 | $14.05 | 152500 |
| 2026-03-11 | 32.93 | $14.22 | 100081 |
| 2026-03-10 | 33.74 | $14.25 | 179249 |
| 2026-03-09 | 23.64 | $14.08 | 260805 |
| 2026-03-06 | 27.92 | $14.26 | 192117 |
| 2026-03-05 | 32.23 | $14.40 | 122200 |
| 2026-03-04 | 38.72 | $14.56 | 135104 |
| 2026-03-03 | 35.64 | $14.52 | 198700 |
| 2026-03-02 | 42.19 | $14.65 | 159123 |
| 2026-02-27 | 43.96 | $14.68 | 164947 |
| 2026-02-26 | 43.96 | $14.68 | 212830 |
| 2026-02-25 | 44.52 | $14.69 | 117103 |
| 2026-02-24 | 43.84 | $14.68 | 186503 |
| 2026-02-23 | 44.89 | $14.70 | 212500 |
| 2026-02-20 | 48.76 | $14.77 | 126203 |
| 2026-02-19 | 51.16 | $14.81 | 238600 |
| 2026-02-18 | 53.02 | $14.84 | 247500 |
| 2026-02-17 | 59.90 | $14.94 | 208500 |
| 2026-02-13 | 60.65 | $14.95 | 255100 |
| 2026-02-12 | 62.13 | $14.97 | 109000 |
| 2026-02-11 | 62.13 | $14.97 | 139720 |
| 2026-02-10 | 61.28 | $14.95 | 207497 |
| 2026-02-09 | 59.55 | $14.91 | 302200 |
| 2026-02-06 | 58.23 | $14.88 | 318300 |
| 2026-02-05 | 52.84 | $14.77 | 189738 |
| 2026-02-04 | 57.31 | $14.84 | 275602 |
| 2026-02-03 | 55.26 | $14.80 | 197924 |
| 2026-02-02 | 57.22 | $14.83 | 244900 |
| 2026-01-30 | 56.23 | $14.81 | 230603 |
| 2026-01-29 | 54.75 | $14.78 | 174500 |
| 2026-01-28 | 53.25 | $14.75 | 205500 |
| 2026-01-27 | 52.24 | $14.73 | 182111 |
| 2026-01-26 | 50.73 | $14.70 | 145500 |
| 2026-01-23 | 51.77 | $14.72 | 146734 |
| 2026-01-22 | 51.77 | $14.72 | 178900 |
| 2026-01-21 | 53.75 | $14.76 | 192711 |
| 2026-01-20 | 49.63 | $14.67 | 215900 |
| 2026-01-16 | 51.57 | $14.71 | 758733 |
| 2026-01-15 | 51.57 | $14.71 | 310431 |
| 2026-01-14 | 56.02 | $14.80 | 185621 |
| 2026-01-13 | 61.62 | $14.90 | 214400 |
| 2026-01-12 | 59.71 | $14.85 | 285605 |
| 2026-01-09 | 55.95 | $14.76 | 165036 |
| 2026-01-08 | 54.14 | $14.72 | 119200 |
| 2026-01-07 | 56.33 | $14.76 | 220500 |
| 2026-01-06 | 58.01 | $14.79 | 258900 |
| 2026-01-05 | 54.12 | $14.70 | 237157 |
| 2026-01-02 | 50.22 | $14.62 | 256437 |
| 2025-12-31 | 45.86 | $14.54 | 231200 |
| 2025-12-30 | 48.38 | $14.59 | 338800 |
| 2025-12-29 | 44.93 | $14.53 | 354400 |
| 2025-12-26 | 45.41 | $14.54 | 448100 |
| 2025-12-24 | 42.49 | $14.49 | 126500 |
| 2025-12-23 | 40.68 | $14.46 | 393900 |
| 2025-12-22 | 41.93 | $14.49 | 274800 |
| 2025-12-19 | 42.76 | $14.51 | 274934 |
| 2025-12-18 | 42.76 | $14.51 | 335412 |
| 2025-12-17 | 38.92 | $14.44 | 379900 |
| 2025-12-16 | 45.56 | $14.60 | 221215 |
| 2025-12-15 | 47.99 | $14.65 | 153903 |
| 2025-12-12 | 46.36 | $14.62 | 306449 |
| 2025-12-11 | 45.82 | $14.61 | 175615 |
| 2025-12-10 | 47.64 | $14.65 | 217100 |
| 2025-12-09 | 45.05 | $14.60 | 186206 |
| 2025-12-08 | 42.91 | $14.56 | 330300 |
| 2025-12-05 | 46.81 | $14.65 | 279301 |
| 2025-12-04 | 43.56 | $14.59 | 205341 |
| 2025-12-03 | 43.01 | $14.58 | 251209 |
| 2025-12-02 | 43.01 | $14.58 | 305600 |
| 2025-12-01 | 43.39 | $14.59 | 359086 |
| 2025-11-28 | 45.31 | $14.64 | 141200 |
| 2025-11-26 | 42.41 | $14.58 | 239303 |
| 2025-11-25 | 40.41 | $14.54 | 261713 |
| 2025-11-24 | 34.48 | $14.43 | 304507 |
| 2025-11-21 | 28.97 | $14.34 | 238949 |
| 2025-11-20 | 25.68 | $14.29 | 503900 |
| 2025-11-19 | 27.89 | $14.38 | 272238 |
| 2025-11-18 | 31.96 | $14.52 | 141828 |
| 2025-11-17 | 33.62 | $14.57 | 203644 |
| 2025-11-14 | 36.12 | $14.64 | 126711 |
| 2025-11-13 | 36.49 | $14.65 | 205535 |
| 2025-11-12 | 40.85 | $14.76 | 162424 |
| 2025-11-11 | 42.60 | $14.80 | 167400 |
| 2025-11-10 | 42.01 | $14.79 | 248500 |
| 2025-11-07 | 42.01 | $14.79 | 527792 |
| 2025-11-06 | 45.39 | $14.87 | 184249 |
| 2025-11-05 | 43.22 | $14.83 | 274900 |
| 2025-11-04 | 40.41 | $14.78 | 307200 |
| 2025-11-03 | 34.89 | $14.69 | 330320 |
| 2025-10-31 | 37.85 | $14.77 | 342800 |
| 2025-10-30 | 36.58 | $14.75 | 200935 |
| 2025-10-29 | 34.66 | $14.72 | 215900 |
| 2025-10-28 | 34.03 | $14.71 | 308800 |
| 2025-10-27 | 36.72 | $14.79 | 283319 |
| 2025-10-24 | 38.92 | $14.85 | 274251 |
| 2025-10-23 | 33.92 | $14.77 | 309028 |
| 2025-10-22 | 32.61 | $14.75 | 305000 |
| 2025-10-21 | 29.98 | $14.71 | 237700 |
| 2025-10-20 | 24.36 | $14.63 | 254600 |
| 2025-10-17 | 24.36 | $14.63 | 338922 |
| 2025-10-16 | 25.27 | $14.67 | 533302 |
| 2025-10-15 | 27.75 | $14.77 | 351825 |
| 2025-10-14 | 29.98 | $14.85 | 305000 |
| 2025-10-13 | 32.80 | $14.94 | 229921 |
| 2025-10-10 | 27.78 | $14.87 | 309900 |
| 2025-10-09 | 34.41 | $15.06 | 360077 |
| 2025-10-08 | 37.55 | $15.13 | 194117 |
| 2025-10-07 | 37.55 | $15.13 | 249900 |
| 2025-10-06 | 36.04 | $15.11 | 229329 |
| 2025-10-03 | 40.18 | $15.20 | 252200 |
| 2025-10-02 | 39.44 | $15.19 | 189706 |
| 2025-10-01 | 39.44 | $15.19 | 325625 |
| 2025-09-30 | 31.06 | $15.08 | 223527 |
| 2025-09-29 | 31.82 | $15.10 | 190100 |
| 2025-09-26 | 31.01 | $15.09 | 267903 |
| 2025-09-25 | 36.29 | $15.22 | 281200 |
| 2025-09-24 | 36.29 | $15.22 | 290511 |
| 2025-09-23 | 40.08 | $15.30 | 134000 |
| 2025-09-22 | 41.63 | $15.33 | 236700 |
| 2025-09-19 | 42.15 | $15.34 | 179000 |
| 2025-09-18 | 42.65 | $15.35 | 233013 |
| 2025-09-17 | 44.67 | $15.39 | 427021 |
| 2025-09-16 | 52.33 | $15.52 | 351721 |
| 2025-09-15 | 56.58 | $15.58 | 210000 |
| 2025-09-12 | 54.84 | $15.55 | 264265 |
| 2025-09-11 | 56.27 | $15.57 | 169629 |
| 2025-09-10 | 59.20 | $15.61 | 213100 |
| 2025-09-09 | 62.29 | $15.65 | 149200 |
| 2025-09-08 | 62.29 | $15.65 | 134751 |
| 2025-09-05 | 60.91 | $15.62 | 273543 |
| 2025-09-04 | 53.98 | $15.49 | 133812 |
| 2025-09-03 | 57.72 | $15.54 | 129800 |
| 2025-09-02 | 54.74 | $15.49 | 144400 |
| 2025-08-29 | 55.48 | $15.50 | 117535 |
| 2025-08-28 | 54.31 | $15.48 | 83500 |
| 2025-08-27 | 52.52 | $15.45 | 106500 |
| 2025-08-26 | 52.52 | $15.45 | 139700 |
| 2025-08-25 | 50.78 | $15.42 | 121200 |
| 2025-08-22 | 49.00 | $15.39 | 119407 |
| 2025-08-21 | 47.19 | $15.36 | 80042 |
| 2025-08-20 | 46.59 | $15.35 | 76340 |
| 2025-08-19 | 44.18 | $15.31 | 166845 |
| 2025-08-18 | 46.16 | $15.35 | 92200 |
| 2025-08-15 | 47.16 | $15.37 | 243900 |
| 2025-08-14 | 46.05 | $15.35 | 163200 |
| 2025-08-13 | 47.97 | $15.39 | 237213 |
| 2025-08-12 | 53.25 | $15.49 | 231300 |
| 2025-08-11 | 50.67 | $15.44 | 153200 |
| 2025-08-08 | 52.89 | $15.48 | 125900 |
| 2025-08-07 | 50.30 | $15.43 | 152300 |
| 2025-08-06 | 49.78 | $15.42 | 122800 |
| 2025-08-05 | 49.78 | $15.42 | 49000 |
| 2025-08-04 | 50.26 | $15.43 | 149417 |
| 2025-08-01 | 46.87 | $15.36 | 119532 |
| 2025-07-31 | 48.21 | $15.39 | 122700 |
| 2025-07-30 | 46.77 | $15.36 | 109800 |
| 2025-07-29 | 46.29 | $15.35 | 129200 |
| 2025-07-28 | 45.83 | $15.34 | 165300 |
| 2025-07-25 | 44.02 | $15.30 | 135600 |
| 2025-07-24 | 42.65 | $15.27 | 153629 |
| 2025-07-23 | 45.85 | $15.36 | 104404 |
| 2025-07-22 | 45.42 | $15.35 | 99340 |
| 2025-07-21 | 42.36 | $15.28 | 306000 |
| 2025-07-18 | 37.11 | $15.17 | 513749 |
| 2025-07-17 | 44.88 | $15.39 | 283500 |
| 2025-07-16 | 43.87 | $15.37 | 188641 |
| 2025-07-15 | 49.49 | $15.50 | 198733 |
| 2025-07-14 | 48.53 | $15.48 | 254639 |
| 2025-07-11 | 41.64 | $15.35 | 187700 |
| 2025-07-10 | 43.34 | $15.39 | 215800 |
| 2025-07-09 | 46.48 | $15.46 | 169400 |
| 2025-07-08 | 47.41 | $15.48 | 128100 |
| 2025-07-07 | 47.87 | $15.49 | 141700 |
| 2025-07-03 | 48.76 | $15.51 | 190800 |
| 2025-07-02 | 51.98 | $15.58 | 203100 |
| 2025-07-01 | 49.25 | $15.52 | 233723 |
| 2025-06-30 | 52.57 | $15.59 | 265751 |
| 2025-06-27 | 51.23 | $15.56 | 215534 |
| 2025-06-26 | 51.69 | $15.57 | 125005 |
| 2025-06-25 | 49.53 | $15.52 | 104600 |
| 2025-06-24 | 49.53 | $15.52 | 82700 |
| 2025-06-23 | 47.42 | $15.47 | 130200 |
| 2025-06-20 | 48.19 | $15.49 | 81700 |
| 2025-06-18 | 47.37 | $15.47 | 95800 |
| 2025-06-17 | 52.01 | $15.59 | 179342 |
| 2025-06-16 | 54.55 | $15.65 | 155800 |
| 2025-06-13 | 55.40 | $15.67 | 101200 |
| 2025-06-12 | 56.67 | $15.70 | 199600 |
| 2025-06-11 | 55.71 | $15.67 | 114500 |
| 2025-06-10 | 52.71 | $15.58 | 217149 |
| 2025-06-09 | 54.66 | $15.63 | 82000 |
| 2025-06-06 | 54.66 | $15.63 | 106500 |
| 2025-06-05 | 55.78 | $15.66 | 85800 |
| 2025-06-04 | 56.88 | $15.69 | 84100 |
| 2025-06-03 | 56.88 | $15.69 | 78526 |
| 2025-06-02 | 55.56 | $15.64 | 204500 |
| 2025-05-30 | 57.57 | $15.70 | 116037 |
| 2025-05-29 | 56.58 | $15.66 | 143900 |
| 2025-05-28 | 53.46 | $15.54 | 109553 |
| 2025-05-27 | 50.06 | $15.42 | 123047 |
| 2025-05-23 | 48.57 | $15.37 | 75223 |
| 2025-05-22 | 48.57 | $15.37 | 81518 |
| 2025-05-21 | 48.01 | $15.35 | 145200 |
| 2025-05-20 | 52.63 | $15.52 | 72300 |
| 2025-05-19 | 52.12 | $15.50 | 102400 |
| 2025-05-16 | 53.22 | $15.54 | 129238 |
| 2025-05-15 | 52.02 | $15.49 | 126900 |
| 2025-05-14 | 51.78 | $15.48 | 86805 |
| 2025-05-13 | 54.85 | $15.60 | 209136 |
| 2025-05-12 | 54.42 | $15.58 | 119300 |
| 2025-05-09 | 51.82 | $15.46 | 77500 |
| 2025-05-08 | 51.60 | $15.45 | 86118 |
| 2025-05-07 | 50.54 | $15.40 | 120000 |
| 2025-05-06 | 50.33 | $15.39 | 86400 |
| 2025-05-05 | 50.73 | $15.41 | 102000 |
| 2025-05-02 | 51.32 | $15.44 | 186125 |
| 2025-05-01 | 47.46 | $15.24 | 206800 |
| 2025-04-30 | 46.86 | $15.21 | 187389 |
| 2025-04-29 | 46.67 | $15.20 | 127302 |
| 2025-04-28 | 44.56 | $15.09 | 86700 |
| 2025-04-25 | 44.87 | $15.11 | 75529 |
| 2025-04-24 | 43.58 | $15.04 | 127008 |
| 2025-04-23 | 40.76 | $14.89 | 126234 |
| 2025-04-22 | 37.81 | $14.74 | 106741 |
| 2025-04-21 | 34.29 | $14.57 | 100248 |
| 2025-04-17 | 36.36 | $14.75 | 102600 |
| 2025-04-16 | 36.47 | $14.76 | 183161 |
| 2025-04-15 | 38.59 | $14.94 | 142914 |
| 2025-04-14 | 35.84 | $14.80 | 187149 |
| 2025-04-11 | 32.57 | $14.64 | 199710 |
| 2025-04-10 | 28.69 | $14.46 | 280321 |
| 2025-04-09 | 35.75 | $15.11 | 358741 |
| 2025-04-08 | 19.52 | $14.55 | 443282 |
| 2025-04-07 | 15.92 | $14.45 | 660012 |
| 2025-04-04 | 19.09 | $14.84 | 1.1M |
| 2025-04-03 | 36.68 | $15.83 | 339807 |
| 2025-04-02 | 48.18 | $16.10 | 94155 |
| 2025-04-01 | 48.72 | $16.11 | 112277 |
| 2025-03-31 | 48.17 | $16.10 | 141800 |
| 2025-03-28 | 47.10 | $16.08 | 112743 |
| 2025-03-27 | 45.48 | $16.05 | 263326 |
| 2025-03-26 | 47.79 | $16.10 | 190962 |
| 2025-03-25 | 52.34 | $16.19 | 178600 |
| 2025-03-24 | 47.60 | $16.10 | 94620 |
| 2025-03-21 | 47.05 | $16.09 | 115600 |
| 2025-03-20 | 47.05 | $16.09 | 70600 |
| 2025-03-19 | 45.48 | $16.06 | 138008 |
| 2025-03-18 | 49.16 | $16.14 | 81918 |
| 2025-03-17 | 49.16 | $16.14 | 158600 |
| 2025-03-14 | 48.69 | $16.13 | 94500 |
| 2025-03-13 | 47.31 | $16.10 | 123035 |
| 2025-03-12 | 49.86 | $16.16 | 102638 |
| 2025-03-11 | 48.99 | $16.14 | 92100 |
| 2025-03-10 | 49.40 | $16.15 | 147000 |
| 2025-03-07 | 52.74 | $16.23 | 179554 |
| 2025-03-06 | 48.16 | $16.12 | 98500 |
| 2025-03-05 | 50.26 | $16.17 | 110757 |
| 2025-03-04 | 47.20 | $16.10 | 217771 |
| 2025-03-03 | 57.83 | $16.32 | 215500 |
| 2025-02-28 | 56.56 | $16.29 | 100731 |
| 2025-02-27 | 56.56 | $16.29 | 162700 |
| 2025-02-26 | 54.93 | $16.25 | 41400 |
| 2025-02-25 | 54.53 | $16.24 | 136248 |
| 2025-02-24 | 51.19 | $16.16 | 103147 |
| 2025-02-21 | 52.10 | $16.18 | 86208 |
| 2025-02-20 | 52.54 | $16.19 | 141000 |
| 2025-02-19 | 58.70 | $16.32 | 86740 |
| 2025-02-18 | 61.88 | $16.38 | 123017 |
| 2025-02-14 | 61.55 | $16.37 | 109600 |
| 2025-02-13 | 55.73 | $16.21 | 178400 |
| 2025-02-12 | 60.64 | $16.30 | 131708 |
| 2025-02-11 | 59.89 | $16.28 | 121448 |
| 2025-02-10 | 58.78 | $16.25 | 97500 |
| 2025-02-07 | 58.41 | $16.24 | 99200 |
| 2025-02-06 | 58.91 | $16.25 | 107000 |
| 2025-02-05 | 57.89 | $16.22 | 68745 |
| 2025-02-04 | 56.17 | $16.17 | 83105 |
| 2025-02-03 | 55.48 | $16.15 | 203017 |
| 2025-01-31 | 54.10 | $16.11 | 183213 |
| 2025-01-30 | 50.47 | $16.01 | 190101 |
| 2025-01-29 | 48.13 | $15.95 | 143135 |
| 2025-01-28 | 47.74 | $15.94 | 101700 |
| 2025-01-27 | 43.71 | $15.84 | 102400 |
| 2025-01-24 | 47.54 | $15.95 | 82641 |
| 2025-01-23 | 45.04 | $15.89 | 129724 |
| 2025-01-22 | 45.04 | $15.89 | 102000 |
| 2025-01-21 | 45.04 | $15.89 | 138900 |
| 2025-01-17 | 43.90 | $15.86 | 113500 |
| 2025-01-16 | 41.58 | $15.80 | 109200 |
| 2025-01-15 | 42.41 | $15.83 | 94700 |
| 2025-01-14 | 43.23 | $15.86 | 99940 |
| 2025-01-13 | 42.17 | $15.83 | 97000 |
| 2025-01-10 | 43.73 | $15.89 | 163044 |
| 2025-01-08 | 43.06 | $15.87 | 85139 |
| 2025-01-07 | 41.75 | $15.83 | 111136 |
| 2025-01-06 | 43.91 | $15.92 | 200900 |
| 2025-01-03 | 43.29 | $15.90 | 195000 |
| 2025-01-02 | 44.22 | $15.94 | 146684 |
| 2024-12-31 | 40.92 | $15.83 | 251811 |
| 2024-12-30 | 39.05 | $15.77 | 361100 |
| 2024-12-27 | 41.99 | $15.91 | 161900 |
| 2024-12-26 | 45.48 | $16.06 | 268200 |
| 2024-12-24 | 44.90 | $16.04 | 107900 |
| 2024-12-23 | 41.97 | $15.94 | 234100 |
| 2024-12-20 | 39.52 | $15.86 | 244933 |
| 2024-12-19 | 36.34 | $15.76 | 320047 |
| 2024-12-18 | 39.50 | $15.92 | 282647 |
| 2024-12-17 | 47.92 | $16.26 | 192825 |
| 2024-12-16 | 54.77 | $16.47 | 156045 |
| 2024-12-13 | 54.48 | $16.46 | 135000 |
| 2024-12-12 | 51.48 | $16.36 | 277112 |
| 2024-12-11 | 54.91 | $16.46 | 191330 |
| 2024-12-10 | 54.91 | $16.46 | 128500 |
| 2024-12-09 | 54.64 | $16.45 | 128400 |
| 2024-12-06 | 56.26 | $16.50 | 196442 |
| 2024-12-05 | 54.20 | $16.42 | 192247 |
| 2024-12-04 | 53.14 | $16.38 | 235400 |
| 2024-12-03 | 56.86 | $16.50 | 268500 |
| 2024-12-02 | 57.82 | $16.53 | 142447 |
| 2024-11-29 | 55.44 | $16.43 | 121500 |
| 2024-11-27 | 55.20 | $16.42 | 86318 |
| 2024-11-26 | 52.26 | $16.30 | 102600 |
| 2024-11-25 | 56.04 | $16.43 | 95035 |
| 2024-11-22 | 53.85 | $16.34 | 118633 |
| 2024-11-21 | 52.08 | $16.27 | 188700 |
| 2024-11-20 | 49.72 | $16.18 | 164403 |
| 2024-11-19 | 48.93 | $16.15 | 148253 |
| 2024-11-18 | 48.41 | $16.13 | 175305 |
| 2024-11-15 | 44.97 | $16.00 | 207200 |
| 2024-11-14 | 47.27 | $16.10 | 113400 |
| 2024-11-13 | 47.02 | $16.09 | 192725 |
| 2024-11-12 | 52.63 | $16.32 | 189400 |
| 2024-11-11 | 57.77 | $16.50 | 175200 |
| 2024-11-08 | 55.47 | $16.40 | 243248 |
| 2024-11-07 | 51.74 | $16.25 | 233100 |
| 2024-11-06 | 48.75 | $16.14 | 779333 |
| 2024-11-05 | 49.02 | $16.15 | 163800 |
| 2024-11-04 | 44.78 | $16.00 | 287101 |
| 2024-11-01 | 48.62 | $16.15 | 468421 |
| 2024-10-31 | 35.71 | $15.78 | 189809 |
| 2024-10-30 | 35.71 | $15.78 | 137117 |
| 2024-10-29 | 29.68 | $15.64 | 208600 |
| 2024-10-28 | 32.14 | $15.76 | 199827 |
| 2024-10-25 | 33.92 | $15.84 | 191529 |
| 2024-10-24 | 34.83 | $15.88 | 95513 |
| 2024-10-23 | 32.67 | $15.83 | 161939 |
| 2024-10-22 | 36.58 | $16.00 | 125500 |
| 2024-10-21 | 36.16 | $15.99 | 462500 |
| 2024-10-18 | 42.71 | $16.23 | 172324 |
| 2024-10-17 | 44.97 | $16.30 | 95434 |
| 2024-10-16 | 49.59 | $16.43 | 97909 |
| 2024-10-15 | 54.06 | $16.54 | 99100 |
| 2024-10-14 | 52.20 | $16.49 | 114912 |
| 2024-10-11 | 55.17 | $16.56 | 71400 |
| 2024-10-10 | 53.37 | $16.51 | 75801 |
| 2024-10-09 | 54.62 | $16.54 | 93400 |
| 2024-10-08 | 53.59 | $16.51 | 79046 |
| 2024-10-07 | 53.25 | $16.50 | 118211 |
| 2024-10-04 | 53.62 | $16.51 | 123000 |
| 2024-10-03 | 51.38 | $16.44 | 178600 |
| 2024-10-02 | 52.06 | $16.46 | 92200 |
| 2024-10-01 | 53.41 | $16.50 | 154547 |
| 2024-09-30 | 56.55 | $16.59 | 125500 |
| 2024-09-27 | 56.91 | $16.60 | 106440 |
| 2024-09-26 | 53.90 | $16.49 | 77900 |
| 2024-09-25 | 53.90 | $16.49 | 61200 |
| 2024-09-24 | 54.21 | $16.50 | 174745 |
| 2024-09-23 | 57.02 | $16.59 | 186100 |
| 2024-09-20 | 57.33 | $16.60 | 98400 |
| 2024-09-19 | 54.98 | $16.50 | 175724 |
| 2024-09-18 | 59.00 | $16.63 | 171204 |
| 2024-09-17 | 64.51 | $16.79 | 252448 |
| 2024-09-16 | 60.81 | $16.62 | 128700 |
| 2024-09-13 | 58.90 | $16.54 | 188438 |
| 2024-09-12 | 60.66 | $16.59 | 139500 |
| 2024-09-11 | 61.00 | $16.60 | 135700 |
| 2024-09-10 | 54.89 | $16.35 | 198700 |
| 2024-09-09 | 64.94 | $16.61 | 110500 |
| 2024-09-06 | 62.43 | $16.51 | 183700 |
| 2024-09-05 | 61.91 | $16.49 | 106700 |
| 2024-09-04 | 58.36 | $16.36 | 101743 |
| 2024-09-03 | 58.07 | $16.35 | 75280 |
| 2024-08-30 | 57.52 | $16.33 | 121579 |
| 2024-08-29 | 56.15 | $16.28 | 152742 |
| 2024-08-28 | 54.17 | $16.21 | 75500 |
| 2024-08-27 | 55.53 | $16.25 | 160033 |
| 2024-08-26 | 59.04 | $16.35 | 101100 |
| 2024-08-23 | 58.03 | $16.31 | 127623 |
| 2024-08-22 | 58.37 | $16.32 | 86517 |
| 2024-08-21 | 61.10 | $16.40 | 76517 |
| 2024-08-20 | 57.31 | $16.24 | 122544 |
| 2024-08-19 | 57.64 | $16.25 | 116200 |
| 2024-08-16 | 58.29 | $16.27 | 61200 |
| 2024-08-15 | 58.07 | $16.26 | 96200 |
| 2024-08-14 | 57.20 | $16.22 | 126133 |
| 2024-08-13 | 56.77 | $16.20 | 131500 |
| 2024-08-12 | 59.00 | $16.28 | 108545 |
| 2024-08-09 | 57.41 | $16.20 | 138307 |
| 2024-08-08 | 56.41 | $16.15 | 113221 |
| 2024-08-07 | 56.21 | $16.14 | 207200 |
| 2024-08-06 | 52.34 | $15.95 | 154334 |
| 2024-08-05 | 47.72 | $15.75 | 442046 |
| 2024-08-02 | 59.84 | $16.19 | 439800 |
| 2024-08-01 | 52.56 | $15.91 | 202724 |
| 2024-07-31 | 53.22 | $15.93 | 227200 |
| 2024-07-30 | 52.94 | $15.92 | 80300 |
| 2024-07-29 | 48.89 | $15.78 | 125605 |
| 2024-07-26 | 51.92 | $15.88 | 79600 |
| 2024-07-25 | 49.54 | $15.80 | 100725 |
| 2024-07-24 | 47.70 | $15.74 | 99426 |
| 2024-07-23 | 48.83 | $15.78 | 69928 |
| 2024-07-22 | 45.45 | $15.67 | 153500 |
| 2024-07-19 | 48.49 | $15.78 | 67780 |
| 2024-07-18 | 47.89 | $15.76 | 79446 |
| 2024-07-17 | 49.26 | $15.81 | 210910 |
| 2024-07-16 | 57.33 | $16.07 | 129900 |
| 2024-07-15 | 54.61 | $15.97 | 174023 |
| 2024-07-12 | 64.36 | $16.22 | 69300 |
| 2024-07-11 | 62.58 | $16.15 | 149900 |
| 2024-07-10 | 63.88 | $16.18 | 154000 |
| 2024-07-09 | 66.49 | $16.24 | 108900 |
| 2024-07-08 | 63.41 | $16.11 | 73476 |
| 2024-07-05 | 62.40 | $16.07 | 117200 |
| 2024-07-03 | 60.58 | $16.00 | 107400 |
| 2024-07-02 | 57.83 | $15.90 | 75900 |
| 2024-07-01 | 61.07 | $15.98 | 178831 |
| 2024-06-28 | 55.08 | $15.78 | 146915 |
| 2024-06-27 | 55.90 | $15.80 | 110300 |
| 2024-06-26 | 53.95 | $15.74 | 121000 |
| 2024-06-25 | 51.94 | $15.68 | 75300 |
| 2024-06-24 | 49.85 | $15.62 | 64812 |
| 2024-06-21 | 51.63 | $15.67 | 95012 |
| 2024-06-20 | 49.58 | $15.61 | 67539 |
| 2024-06-18 | 47.84 | $15.56 | 103800 |
| 2024-06-17 | 48.15 | $15.57 | 56029 |
| 2024-06-14 | 52.08 | $15.69 | 65500 |
| 2024-06-13 | 50.48 | $15.64 | 104506 |
| 2024-06-12 | 50.81 | $15.65 | 131900 |
| 2024-06-11 | 53.74 | $15.74 | 74406 |
| 2024-06-10 | 51.37 | $15.66 | 210400 |
| 2024-06-07 | 51.68 | $15.67 | 171634 |
| 2024-06-06 | 54.54 | $15.76 | 85400 |
| 2024-06-05 | 54.27 | $15.75 | 69047 |
| 2024-06-04 | 51.00 | $15.63 | 98200 |
| 2024-06-03 | 50.43 | $15.61 | 141225 |
| 2024-05-31 | 50.43 | $15.61 | 163900 |
| 2024-05-30 | 49.11 | $15.56 | 97833 |
| 2024-05-29 | 42.42 | $15.33 | 185800 |
| 2024-05-28 | 46.74 | $15.50 | 118620 |
| 2024-05-24 | 49.86 | $15.61 | 72033 |
| 2024-05-23 | 48.97 | $15.58 | 174141 |
| 2024-05-22 | 54.10 | $15.75 | 76200 |
| 2024-05-21 | 56.40 | $15.82 | 122436 |
| 2024-05-20 | 52.86 | $15.69 | 130100 |
| 2024-05-17 | 53.17 | $15.70 | 119700 |
| 2024-05-16 | 55.38 | $15.77 | 98744 |
| 2024-05-15 | 60.85 | $15.93 | 115100 |
| 2024-05-14 | 61.21 | $15.94 | 112025 |
| 2024-05-13 | 60.99 | $15.93 | 75500 |
| 2024-05-10 | 59.47 | $15.86 | 128713 |
| 2024-05-09 | 61.76 | $15.93 | 138506 |
| 2024-05-08 | 63.07 | $15.97 | 197900 |
| 2024-05-07 | 61.52 | $15.89 | 150891 |
| 2024-05-06 | 60.32 | $15.83 | 176414 |
| 2024-05-03 | 58.49 | $15.74 | 287800 |
| 2024-05-02 | 50.80 | $15.42 | 110809 |
| 2024-05-01 | 46.39 | $15.27 | 123024 |
| 2024-04-30 | 41.38 | $15.12 | 112100 |
| 2024-04-29 | 42.13 | $15.15 | 172347 |
| 2024-04-26 | 44.96 | $15.26 | 86507 |
| 2024-04-25 | 38.15 | $15.07 | 106120 |
| 2024-04-24 | 39.12 | $15.11 | 170546 |
| 2024-04-23 | 41.62 | $15.21 | 77700 |
| 2024-04-22 | 39.79 | $15.16 | 102100 |
| 2024-04-19 | 37.94 | $15.11 | 69100 |
| 2024-04-18 | 35.29 | $15.04 | 123400 |
| 2024-04-17 | 35.91 | $15.07 | 128945 |
| 2024-04-16 | 34.82 | $15.04 | 184031 |
| 2024-04-15 | 35.39 | $15.07 | 208847 |
| 2024-04-12 | 40.95 | $15.33 | 136301 |
| 2024-04-11 | 45.67 | $15.51 | 147314 |
| 2024-04-10 | 48.31 | $15.60 | 209700 |
| 2024-04-09 | 46.00 | $15.53 | 230337 |
| 2024-04-08 | 51.99 | $15.72 | 234323 |
| 2024-04-05 | 60.69 | $15.94 | 90611 |
| 2024-04-04 | 58.28 | $15.86 | 110914 |
| 2024-04-03 | 59.14 | $15.88 | 95617 |
| 2024-04-02 | 58.26 | $15.85 | 119713 |
| 2024-04-01 | 59.47 | $15.88 | 146600 |
| 2024-03-28 | 61.93 | $15.94 | 114500 |
| 2024-03-27 | 61.68 | $15.93 | 92700 |
| 2024-03-26 | 60.94 | $15.90 | 152600 |
| 2024-03-25 | 54.95 | $15.68 | 80900 |
| 2024-03-22 | 58.44 | $15.77 | 96100 |
| 2024-03-21 | 60.04 | $15.81 | 181142 |
| 2024-03-20 | 52.61 | $15.57 | 102500 |
| 2024-03-19 | 51.18 | $15.53 | 164600 |
| 2024-03-18 | 51.55 | $15.54 | 97800 |
| 2024-03-15 | 53.39 | $15.59 | 58500 |
| 2024-03-14 | 53.75 | $15.60 | 104045 |
| 2024-03-13 | 57.48 | $15.70 | 90200 |
| 2024-03-12 | 64.26 | $15.86 | 184508 |
| 2024-03-11 | 68.07 | $15.94 | 164311 |
| 2024-03-08 | 64.30 | $15.79 | 93003 |
| 2024-03-07 | 64.79 | $15.80 | 154200 |
| 2024-03-06 | 66.21 | $15.83 | 106218 |
| 2024-03-05 | 66.67 | $15.84 | 98226 |
| 2024-03-04 | 68.97 | $15.89 | 139712 |
| 2024-03-01 | 68.56 | $15.87 | 241344 |
| 2024-02-29 | 67.74 | $15.83 | 196800 |
| 2024-02-28 | 63.74 | $15.65 | 89609 |
| 2024-02-27 | 61.73 | $15.57 | 227000 |
| 2024-02-26 | 62.14 | $15.58 | 144000 |
| 2024-02-23 | 62.54 | $15.59 | 79017 |
| 2024-02-22 | 62.31 | $15.58 | 136341 |
| 2024-02-21 | 60.50 | $15.50 | 98900 |
| 2024-02-20 | 58.60 | $15.42 | 168907 |
| 2024-02-16 | 63.28 | $15.55 | 89312 |
| 2024-02-15 | 66.79 | $15.64 | 199918 |
| 2024-02-14 | 62.14 | $15.43 | 137600 |
| 2024-02-13 | 63.75 | $15.47 | 205816 |
| 2024-02-12 | 66.21 | $15.53 | 144835 |
| 2024-02-09 | 67.02 | $15.55 | 214330 |
| 2024-02-08 | 70.32 | $15.63 | 190603 |
| 2024-02-07 | 71.15 | $15.65 | 379200 |
| 2024-02-06 | 67.91 | $15.47 | 271446 |
| 2024-02-05 | 66.52 | $15.40 | 345727 |
| 2024-02-02 | 66.52 | $15.40 | 639970 |
| 2024-02-01 | 64.11 | $15.28 | 384300 |
| 2024-01-31 | 57.03 | $14.99 | 365000 |
| 2024-01-30 | 54.05 | $14.89 | 179524 |
| 2024-01-29 | 51.84 | $14.82 | 184733 |
| 2024-01-26 | 50.54 | $14.78 | 138917 |
| 2024-01-25 | 49.25 | $14.74 | 231442 |
| 2024-01-24 | 47.95 | $14.70 | 503500 |
| 2024-01-23 | 52.40 | $14.84 | 171800 |
| 2024-01-22 | 51.79 | $14.82 | 147319 |
| 2024-01-19 | 49.01 | $14.73 | 872710 |
| 2024-01-18 | 48.06 | $14.70 | 227900 |
| 2024-01-17 | 51.07 | $14.80 | 298305 |
| 2024-01-16 | 53.29 | $14.87 | 396410 |
| 2024-01-12 | 57.34 | $14.99 | 232700 |
| 2024-01-11 | 59.49 | $15.05 | 254800 |
| 2024-01-10 | 64.06 | $15.17 | 140639 |
| 2024-01-09 | 65.24 | $15.20 | 119202 |
| 2024-01-08 | 65.24 | $15.20 | 259900 |
| 2024-01-05 | 60.88 | $15.00 | 215721 |
| 2024-01-04 | 61.24 | $15.01 | 198411 |
| 2024-01-03 | 61.59 | $15.02 | 164901 |
| 2024-01-02 | 59.38 | $14.92 | 285700 |
| 2023-12-29 | 58.24 | $14.87 | 214900 |
| 2023-12-28 | 55.63 | $14.76 | 287700 |
| 2023-12-27 | 56.85 | $14.80 | 429800 |
| 2023-12-26 | 54.21 | $14.69 | 228234 |
| 2023-12-22 | 53.72 | $14.67 | 193813 |
| 2023-12-21 | 52.27 | $14.61 | 194511 |
| 2023-12-20 | 51.30 | $14.57 | 248000 |
| 2023-12-19 | 55.88 | $14.74 | 232527 |
| 2023-12-18 | 59.75 | $14.87 | 272500 |
| 2023-12-15 | 65.75 | $15.05 | 227900 |
| 2023-12-14 | 59.53 | $14.76 | 339400 |
| 2023-12-13 | 58.04 | $14.70 | 312800 |
| 2023-12-12 | 53.70 | $14.54 | 232740 |
| 2023-12-11 | 54.71 | $14.57 | 213800 |
| 2023-12-08 | 54.71 | $14.57 | 191700 |
| 2023-12-07 | 55.65 | $14.60 | 506369 |
| 2023-12-06 | 55.65 | $14.60 | 364900 |
| 2023-12-05 | 55.42 | $14.59 | 249200 |
| 2023-12-04 | 53.58 | $14.51 | 291900 |
| 2023-12-01 | 54.93 | $14.56 | 207000 |
| 2023-11-30 | 52.91 | $14.47 | 191400 |
| 2023-11-29 | 53.67 | $14.50 | 162012 |
| 2023-11-28 | 53.24 | $14.48 | 136500 |
| 2023-11-27 | 50.65 | $14.36 | 94847 |
| 2023-11-24 | 52.73 | $14.45 | 34900 |
| 2023-11-22 | 51.47 | $14.39 | 177600 |
| 2023-11-21 | 51.69 | $14.40 | 111800 |
| 2023-11-20 | 52.97 | $14.46 | 141217 |
| 2023-11-17 | 51.84 | $14.40 | 181000 |
| 2023-11-16 | 53.47 | $14.48 | 137400 |
| 2023-11-15 | 53.87 | $14.50 | 125500 |
| 2023-11-14 | 57.81 | $14.69 | 204300 |
| 2023-11-13 | 49.51 | $14.24 | 111842 |
| 2023-11-10 | 48.00 | $14.17 | 173616 |
| 2023-11-09 | 48.79 | $14.21 | 77330 |
| 2023-11-08 | 51.42 | $14.34 | 100800 |
| 2023-11-07 | 51.82 | $14.36 | 173610 |
| 2023-11-06 | 48.33 | $14.18 | 329455 |
| 2023-11-03 | 56.31 | $14.55 | 349961 |
| 2023-11-02 | 57.53 | $14.60 | 251400 |
| 2023-11-01 | 53.92 | $14.41 | 256890 |
| 2023-10-31 | 49.42 | $14.20 | 258519 |
| 2023-10-30 | 45.04 | $14.02 | 119933 |
| 2023-10-27 | 39.52 | $13.82 | 206922 |
| 2023-10-26 | 34.18 | $13.65 | 203300 |
| 2023-10-25 | 35.77 | $13.74 | 234700 |
| 2023-10-24 | 38.61 | $13.89 | 310445 |
| 2023-10-23 | 37.98 | $13.87 | 213700 |
| 2023-10-20 | 31.72 | $13.68 | 196720 |
| 2023-10-19 | 32.21 | $13.71 | 221310 |
| 2023-10-18 | 35.30 | $13.89 | 102900 |
| 2023-10-17 | 36.80 | $13.97 | 261700 |
| 2023-10-16 | 35.83 | $13.94 | 129500 |
| 2023-10-13 | 38.24 | $14.07 | 187429 |
| 2023-10-12 | 41.50 | $14.23 | 114600 |
| 2023-10-11 | 43.03 | $14.30 | 177643 |
| 2023-10-10 | 47.53 | $14.49 | 225900 |
| 2023-10-09 | 49.88 | $14.58 | 147600 |
| 2023-10-06 | 47.41 | $14.49 | 176233 |
| 2023-10-05 | 47.14 | $14.48 | 179800 |
| 2023-10-04 | 50.12 | $14.60 | 327900 |
| 2023-10-03 | 46.64 | $14.47 | 196500 |
| 2023-10-02 | 51.65 | $14.66 | 187617 |
| 2023-09-29 | 53.66 | $14.73 | 259310 |
| 2023-09-28 | 51.61 | $14.65 | 248300 |
| 2023-09-27 | 51.61 | $14.65 | 517833 |
| 2023-09-26 | 49.34 | $14.56 | 171943 |
| 2023-09-25 | 51.92 | $14.66 | 183000 |
| 2023-09-22 | 56.39 | $14.82 | 72300 |
| 2023-09-21 | 53.28 | $14.69 | 90800 |
| 2023-09-20 | 54.71 | $14.74 | 81300 |
| 2023-09-19 | 53.04 | $14.67 | 68610 |
| 2023-09-18 | 54.68 | $14.73 | 89200 |
| 2023-09-15 | 54.00 | $14.70 | 116245 |
| 2023-09-14 | 51.48 | $14.59 | 106114 |
| 2023-09-13 | 48.29 | $14.46 | 164000 |
| 2023-09-12 | 56.10 | $14.75 | 109225 |
| 2023-09-11 | 55.39 | $14.72 | 103200 |
| 2023-09-08 | 52.99 | $14.62 | 91400 |
| 2023-09-07 | 53.54 | $14.64 | 78038 |
| 2023-09-06 | 50.11 | $14.50 | 98117 |
| 2023-09-05 | 53.31 | $14.62 | 132501 |
| 2023-09-01 | 51.85 | $14.56 | 179034 |
| 2023-08-31 | 50.37 | $14.50 | 261526 |
| 2023-08-30 | 53.77 | $14.63 | 96613 |
| 2023-08-29 | 49.81 | $14.47 | 188644 |
| 2023-08-28 | 48.23 | $14.41 | 117429 |
| 2023-08-25 | 46.91 | $14.36 | 75230 |
| 2023-08-24 | 46.12 | $14.33 | 67800 |
| 2023-08-23 | 47.00 | $14.37 | 139623 |
| 2023-08-22 | 43.96 | $14.25 | 126331 |
| 2023-08-21 | 44.57 | $14.28 | 141529 |
| 2023-08-18 | 45.36 | $14.32 | 154644 |
| 2023-08-17 | 45.55 | $14.33 | 381506 |
| 2023-08-16 | 57.09 | $14.83 | 241619 |
| 2023-08-15 | 62.18 | $15.00 | 256800 |
| 2023-08-14 | 68.30 | $15.18 | 334140 |
| 2023-08-11 | 68.30 | $15.18 | 389200 |
| 2023-08-10 | 67.50 | $15.13 | 372100 |
| 2023-08-09 | 65.68 | $15.02 | 639230 |
| 2023-08-08 | 60.32 | $14.74 | 195300 |
| 2023-08-07 | 58.57 | $14.66 | 160141 |
| 2023-08-04 | 56.51 | $14.57 | 255800 |
| 2023-08-03 | 51.71 | $14.38 | 131443 |
| 2023-08-02 | 59.24 | $14.61 | 146551 |
| 2023-08-01 | 57.71 | $14.55 | 188512 |
| 2023-07-31 | 54.18 | $14.42 | 191346 |
| 2023-07-28 | 51.52 | $14.33 | 104033 |
| 2023-07-27 | 48.35 | $14.23 | 169900 |
| 2023-07-26 | 49.90 | $14.28 | 101400 |
| 2023-07-25 | 48.33 | $14.23 | 126845 |
| 2023-07-24 | 48.91 | $14.25 | 172616 |
| 2023-07-21 | 41.15 | $14.02 | 658700 |
| 2023-07-20 | 43.90 | $14.12 | 167000 |
| 2023-07-19 | 47.86 | $14.25 | 173129 |
| 2023-07-18 | 49.15 | $14.29 | 200537 |
| 2023-07-17 | 49.47 | $14.30 | 235100 |
| 2023-07-14 | 53.06 | $14.41 | 89400 |
| 2023-07-13 | 54.77 | $14.46 | 181327 |
| 2023-07-12 | 59.13 | $14.58 | 248226 |
| 2023-07-11 | 61.85 | $14.65 | 174640 |
| 2023-07-10 | 57.61 | $14.49 | 97621 |
| 2023-07-07 | 54.61 | $14.39 | 138300 |
| 2023-07-06 | 54.98 | $14.40 | 128708 |
| 2023-07-05 | 62.17 | $14.58 | 99800 |
| 2023-07-03 | 63.49 | $14.61 | 127500 |
| 2023-06-30 | 61.42 | $14.53 | 137500 |
| 2023-06-29 | 58.64 | $14.43 | 78123 |
| 2023-06-28 | 61.59 | $14.50 | 191231 |
| 2023-06-27 | 60.51 | $14.46 | 80324 |
| 2023-06-26 | 59.71 | $14.43 | 157119 |
| 2023-06-23 | 58.91 | $14.40 | 196600 |
| 2023-06-22 | 62.43 | $14.49 | 175436 |
| 2023-06-21 | 60.95 | $14.43 | 149500 |
| 2023-06-20 | 60.95 | $14.43 | 213847 |
| 2023-06-16 | 58.23 | $14.32 | 187600 |
| 2023-06-15 | 56.40 | $14.25 | 202306 |
| 2023-06-14 | 57.08 | $14.27 | 146500 |
| 2023-06-13 | 59.46 | $14.34 | 206847 |
| 2023-06-12 | 60.15 | $14.36 | 174800 |
| 2023-06-09 | 60.48 | $14.37 | 123731 |
| 2023-06-08 | 60.27 | $14.36 | 213300 |
| 2023-06-07 | 59.05 | $14.30 | 165600 |
| 2023-06-06 | 59.34 | $14.31 | 167300 |
| 2023-06-05 | 56.29 | $14.16 | 126076 |
| 2023-06-02 | 56.83 | $14.18 | 167614 |
| 2023-06-01 | 52.97 | $14.00 | 122600 |
| 2023-05-31 | 50.15 | $13.88 | 119400 |
| 2023-05-30 | 44.34 | $13.66 | 101100 |
| 2023-05-26 | 41.08 | $13.55 | 135154 |
| 2023-05-25 | 37.61 | $13.44 | 143619 |
| 2023-05-24 | 38.79 | $13.50 | 157208 |
| 2023-05-23 | 40.41 | $13.58 | 310249 |
| 2023-05-22 | 52.96 | $14.06 | 100709 |
| 2023-05-19 | 54.29 | $14.10 | 91388 |
| 2023-05-18 | 55.97 | $14.15 | 136100 |
| 2023-05-17 | 53.23 | $14.05 | 124641 |
| 2023-05-16 | 53.23 | $14.05 | 130808 |
| 2023-05-15 | 53.23 | $14.05 | 57300 |
| 2023-05-12 | 51.94 | $14.00 | 72328 |
| 2023-05-11 | 53.05 | $14.04 | 87322 |
| 2023-05-10 | 53.59 | $14.06 | 97400 |
| 2023-05-09 | 55.76 | $14.14 | 91900 |
| 2023-05-08 | 55.76 | $14.14 | 153404 |
| 2023-05-05 | 57.32 | $14.20 | 270100 |
| 2023-05-04 | 48.08 | $13.80 | 133349 |
| 2023-05-03 | 46.14 | $13.73 | 150700 |
| 2023-05-02 | 49.13 | $13.85 | 75700 |
| 2023-05-01 | 53.22 | $14.00 | 115444 |
| 2023-04-28 | 49.78 | $13.87 | 92613 |
| 2023-04-27 | 49.23 | $13.85 | 57300 |
| 2023-04-26 | 47.88 | $13.80 | 106800 |
| 2023-04-25 | 45.69 | $13.72 | 115033 |
| 2023-04-24 | 49.13 | $13.86 | 71809 |
| 2023-04-21 | 47.52 | $13.80 | 99202 |
| 2023-04-20 | 46.99 | $13.78 | 37102 |
| 2023-04-19 | 47.22 | $13.79 | 97400 |
| 2023-04-18 | 47.87 | $13.82 | 126333 |
| 2023-04-17 | 49.40 | $13.89 | 59900 |
| 2023-04-14 | 51.40 | $13.98 | 89600 |
| 2023-04-13 | 53.22 | $14.06 | 105200 |
| 2023-04-12 | 51.80 | $13.99 | 81800 |
| 2023-04-11 | 52.66 | $14.03 | 86700 |
| 2023-04-10 | 51.90 | $13.99 | 80800 |
| 2023-04-06 | 48.97 | $13.84 | 213633 |
| 2023-04-05 | 53.74 | $14.07 | 142400 |
| 2023-04-04 | 56.71 | $14.20 | 147045 |
| 2023-04-03 | 55.64 | $14.14 | 206231 |
| 2023-03-31 | 52.86 | $13.99 | 159900 |
| 2023-03-30 | 48.57 | $13.78 | 125600 |
| 2023-03-29 | 45.90 | $13.66 | 161000 |
| 2023-03-28 | 39.70 | $13.41 | 90000 |
| 2023-03-27 | 37.52 | $13.33 | 165011 |
| 2023-03-24 | 34.43 | $13.22 | 131932 |
| 2023-03-23 | 36.96 | $13.38 | 152849 |
| 2023-03-22 | 37.45 | $13.41 | 101801 |
| 2023-03-21 | 37.45 | $13.41 | 129836 |
| 2023-03-20 | 37.75 | $13.43 | 179300 |
| 2023-03-17 | 39.25 | $13.53 | 144547 |
| 2023-03-16 | 41.76 | $13.69 | 197008 |
| 2023-03-15 | 43.42 | $13.79 | 237959 |
| 2023-03-14 | 41.66 | $13.71 | 202513 |
| 2023-03-13 | 41.23 | $13.69 | 284200 |
| 2023-03-10 | 46.47 | $14.01 | 302900 |
| 2023-03-09 | 48.30 | $14.11 | 462013 |
| 2023-03-08 | 54.15 | $14.40 | 533701 |
| 2023-03-07 | 51.66 | $14.27 | 156700 |
| 2023-03-06 | 54.02 | $14.38 | 152422 |
| 2023-03-03 | 55.78 | $14.46 | 409519 |
| 2023-03-02 | 46.69 | $14.02 | 199320 |
| 2023-03-01 | 46.90 | $14.03 | 111800 |
| 2023-02-28 | 48.12 | $14.09 | 117729 |
| 2023-02-27 | 45.65 | $13.98 | 67828 |
| 2023-02-24 | 44.74 | $13.94 | 116500 |
| 2023-02-23 | 48.19 | $14.12 | 48343 |
| 2023-02-22 | 44.34 | $13.95 | 123613 |
| 2023-02-21 | 42.19 | $13.86 | 141400 |
| 2023-02-17 | 48.31 | $14.17 | 147415 |
| 2023-02-16 | 50.10 | $14.25 | 64006 |
| 2023-02-15 | 49.88 | $14.24 | 101725 |
| 2023-02-14 | 52.51 | $14.36 | 104100 |
| 2023-02-13 | 52.95 | $14.38 | 149800 |
| 2023-02-10 | 52.77 | $14.37 | 77500 |
| 2023-02-09 | 52.77 | $14.37 | 89034 |
| 2023-02-08 | 54.14 | $14.44 | 169000 |
| 2023-02-07 | 54.72 | $14.47 | 149300 |
| 2023-02-06 | 53.94 | $14.42 | 173439 |
| 2023-02-03 | 56.93 | $14.58 | 227841 |
| 2023-02-02 | 62.72 | $14.86 | 123500 |
| 2023-02-01 | 60.83 | $14.72 | 149229 |
| 2023-01-31 | 59.86 | $14.65 | 97900 |
| 2023-01-30 | 58.47 | $14.55 | 155000 |
| 2023-01-27 | 63.04 | $14.77 | 280306 |
| 2023-01-26 | 60.36 | $14.57 | 111200 |
| 2023-01-25 | 56.80 | $14.33 | 146105 |
| 2023-01-24 | 60.00 | $14.48 | 134900 |
| 2023-01-23 | 62.45 | $14.59 | 109526 |
| 2023-01-20 | 62.45 | $14.59 | 166800 |
| 2023-01-19 | 62.20 | $14.57 | 123720 |
| 2023-01-18 | 61.33 | $14.50 | 154000 |
| 2023-01-17 | 63.92 | $14.63 | 264032 |
| 2023-01-13 | 62.05 | $14.47 | 146200 |
| 2023-01-12 | 63.02 | $14.52 | 253600 |
| 2023-01-11 | 60.05 | $14.27 | 158739 |
| 2023-01-10 | 57.45 | $14.07 | 135500 |
| 2023-01-09 | 56.23 | $13.98 | 169100 |
| 2023-01-06 | 54.59 | $13.86 | 215131 |
| 2023-01-05 | 51.09 | $13.62 | 226600 |
| 2023-01-04 | 52.21 | $13.69 | 192523 |
| 2023-01-03 | 46.69 | $13.34 | 162510 |
| 2022-12-30 | 42.75 | $13.12 | 696200 |
| 2022-12-29 | 45.20 | $13.29 | 347604 |
| 2022-12-28 | 44.85 | $13.27 | 288211 |
| 2022-12-27 | 45.69 | $13.33 | 300447 |
| 2022-12-23 | 50.82 | $13.67 | 229700 |
| 2022-12-22 | 49.06 | $13.56 | 140600 |
| 2022-12-21 | 50.63 | $13.66 | 303600 |
| 2022-12-20 | 47.10 | $13.44 | 421800 |
| 2022-12-19 | 45.25 | $13.33 | 264811 |
| 2022-12-16 | 45.52 | $13.35 | 222300 |
| 2022-12-15 | 44.72 | $13.30 | 741000 |
| 2022-12-14 | 49.72 | $13.66 | 298001 |
| 2022-12-13 | 54.72 | $13.97 | 353100 |
| 2022-12-12 | 53.87 | $13.91 | 304900 |
| 2022-12-09 | 46.71 | $13.46 | 362200 |
| 2022-12-08 | 49.47 | $13.63 | 427713 |
| 2022-12-07 | 54.10 | $13.89 | 266000 |
| 2022-12-06 | 51.27 | $13.72 | 200419 |
| 2022-12-05 | 55.27 | $13.93 | 189626 |
| 2022-12-02 | 62.08 | $14.24 | 155800 |
| 2022-12-01 | 61.50 | $14.20 | 168530 |
| 2022-11-30 | 59.43 | $14.06 | 353300 |
| 2022-11-29 | 58.21 | $13.98 | 312600 |
| 2022-11-28 | 55.00 | $13.78 | 242200 |
| 2022-11-25 | 49.48 | $13.48 | 88449 |
| 2022-11-23 | 51.90 | $13.60 | 128200 |
| 2022-11-22 | 50.95 | $13.55 | 200946 |
| 2022-11-21 | 45.19 | $13.27 | 204943 |
| 2022-11-18 | 44.07 | $13.22 | 222518 |
| 2022-11-17 | 43.19 | $13.18 | 199300 |
| 2022-11-16 | 46.12 | $13.35 | 309000 |
| 2022-11-15 | 50.72 | $13.59 | 356614 |
| 2022-11-14 | 50.72 | $13.59 | 265508 |
| 2022-11-11 | 47.99 | $13.45 | 225300 |
| 2022-11-10 | 49.67 | $13.54 | 372000 |
| 2022-11-09 | 45.86 | $13.35 | 105211 |
| 2022-11-08 | 49.01 | $13.52 | 156822 |
| 2022-11-07 | 46.12 | $13.38 | 207035 |
| 2022-11-04 | 45.48 | $13.35 | 175500 |
| 2022-11-03 | 43.60 | $13.26 | 241900 |
| 2022-11-02 | 39.88 | $13.09 | 252500 |
| 2022-11-01 | 43.06 | $13.29 | 169300 |
| 2022-10-31 | 39.39 | $13.13 | 220900 |
| 2022-10-28 | 38.21 | $13.08 | 230828 |
| 2022-10-27 | 35.33 | $12.96 | 266900 |
| 2022-10-26 | 35.59 | $12.98 | 337000 |
| 2022-10-25 | 39.03 | $13.23 | 339712 |
| 2022-10-24 | 32.32 | $12.96 | 246000 |
| 2022-10-21 | 32.96 | $13.01 | 299100 |
| 2022-10-20 | 33.46 | $13.05 | 346600 |
| 2022-10-19 | 31.73 | $12.98 | 195900 |
| 2022-10-18 | 33.63 | $13.14 | 223413 |
| 2022-10-17 | 33.75 | $13.15 | 128000 |
| 2022-10-14 | 33.98 | $13.17 | 113919 |
| 2022-10-13 | 36.97 | $13.42 | 157600 |
| 2022-10-12 | 34.34 | $13.30 | 187011 |
| 2022-10-11 | 40.35 | $13.75 | 217807 |
| 2022-10-10 | 41.27 | $13.81 | 158227 |
| 2022-10-07 | 42.97 | $13.92 | 435200 |
| 2022-10-06 | 41.94 | $13.87 | 199100 |
| 2022-10-05 | 43.59 | $13.98 | 150544 |
| 2022-10-04 | 45.12 | $14.08 | 239100 |
| 2022-10-03 | 42.83 | $13.96 | 204300 |
| 2022-09-30 | 32.31 | $13.49 | 282516 |
| 2022-09-29 | 34.91 | $13.69 | 197600 |
| 2022-09-28 | 37.64 | $13.88 | 187000 |
| 2022-09-27 | 31.18 | $13.64 | 301423 |
| 2022-09-26 | 31.31 | $13.65 | 231700 |
| 2022-09-23 | 34.85 | $13.91 | 336600 |
| 2022-09-22 | 37.99 | $14.11 | 240600 |
| 2022-09-21 | 35.22 | $14.01 | 124404 |
| 2022-09-20 | 34.10 | $13.97 | 84224 |
| 2022-09-19 | 38.53 | $14.25 | 154400 |
| 2022-09-16 | 40.30 | $14.35 | 175000 |
| 2022-09-15 | 34.26 | $14.14 | 100600 |
| 2022-09-14 | 39.09 | $14.41 | 44100 |
| 2022-09-13 | 39.88 | $14.45 | 94845 |
| 2022-09-12 | 41.69 | $14.54 | 137500 |
| 2022-09-09 | 44.68 | $14.68 | 52150 |
| 2022-09-08 | 45.11 | $14.70 | 61900 |
| 2022-09-07 | 47.09 | $14.79 | 54826 |
| 2022-09-06 | 43.43 | $14.65 | 79100 |
| 2022-09-02 | 47.20 | $14.82 | 101400 |
| 2022-09-01 | 42.75 | $14.66 | 84702 |
| 2022-08-31 | 45.73 | $14.79 | 90407 |
| 2022-08-30 | 46.19 | $14.81 | 82816 |
| 2022-08-29 | 47.59 | $14.87 | 122100 |
| 2022-08-26 | 47.33 | $14.86 | 56740 |
| 2022-08-25 | 49.83 | $14.97 | 125841 |
| 2022-08-24 | 50.52 | $15.00 | 114700 |
| 2022-08-23 | 47.04 | $14.85 | 74600 |
| 2022-08-22 | 46.80 | $14.84 | 97300 |
| 2022-08-19 | 50.45 | $15.01 | 153533 |
| 2022-08-18 | 53.23 | $15.13 | 122607 |
| 2022-08-17 | 52.82 | $15.11 | 117900 |
| 2022-08-16 | 61.29 | $15.44 | 198700 |
| 2022-08-15 | 58.81 | $15.31 | 142509 |
| 2022-08-12 | 60.51 | $15.37 | 75300 |
| 2022-08-11 | 58.42 | $15.26 | 141200 |
| 2022-08-10 | 62.71 | $15.41 | 252500 |
| 2022-08-09 | 65.13 | $15.49 | 181521 |
| 2022-08-08 | 64.31 | $15.44 | 114700 |
| 2022-08-05 | 61.57 | $15.28 | 67332 |
| 2022-08-04 | 63.60 | $15.35 | 191741 |
| 2022-08-03 | 63.89 | $15.36 | 151533 |
| 2022-08-02 | 62.78 | $15.29 | 118600 |
| 2022-08-01 | 64.67 | $15.36 | 165431 |
| 2022-07-29 | 62.19 | $15.20 | 156224 |
| 2022-07-28 | 59.13 | $15.02 | 261500 |
| 2022-07-27 | 53.58 | $14.74 | 110900 |
| 2022-07-26 | 46.97 | $14.47 | 46400 |
| 2022-07-25 | 49.19 | $14.56 | 85004 |
| 2022-07-22 | 46.80 | $14.47 | 122600 |
| 2022-07-21 | 44.32 | $14.38 | 149329 |
| 2022-07-20 | 44.99 | $14.41 | 119446 |
| 2022-07-19 | 41.07 | $14.27 | 104545 |
| 2022-07-18 | 36.13 | $14.11 | 111600 |
| 2022-07-15 | 35.17 | $14.08 | 180432 |
| 2022-07-14 | 34.85 | $14.07 | 144048 |
| 2022-07-13 | 37.24 | $14.21 | 68500 |
| 2022-07-12 | 41.70 | $14.44 | 77940 |
| 2022-07-11 | 41.41 | $14.43 | 136812 |
| 2022-07-08 | 38.81 | $14.34 | 144600 |
| 2022-07-07 | 37.94 | $14.31 | 152617 |
| 2022-07-06 | 39.54 | $14.40 | 68025 |
| 2022-07-05 | 39.90 | $14.42 | 206500 |
| 2022-07-01 | 39.12 | $14.39 | 167300 |
| 2022-06-30 | 37.84 | $14.34 | 236235 |
| 2022-06-29 | 37.08 | $14.31 | 150720 |
| 2022-06-28 | 36.59 | $14.29 | 186800 |
| 2022-06-27 | 37.28 | $14.34 | 169100 |
| 2022-06-24 | 33.99 | $14.20 | 226200 |
| 2022-06-23 | 31.80 | $14.11 | 337629 |
| 2022-06-22 | 32.03 | $14.13 | 220611 |
| 2022-06-21 | 32.24 | $14.15 | 306800 |
| 2022-06-17 | 30.92 | $14.09 | 133926 |
| 2022-06-16 | 28.71 | $13.99 | 262200 |
| 2022-06-15 | 33.25 | $14.44 | 277200 |
| 2022-06-14 | 35.13 | $14.60 | 191727 |
| 2022-06-13 | 36.60 | $14.72 | 204723 |
| 2022-06-10 | 42.70 | $15.15 | 246148 |
| 2022-06-09 | 45.02 | $15.29 | 227036 |
| 2022-06-08 | 46.93 | $15.40 | 128418 |
| 2022-06-07 | 46.73 | $15.39 | 129222 |
| 2022-06-06 | 42.53 | $15.18 | 156227 |
| 2022-06-03 | 42.33 | $15.17 | 234500 |
| 2022-06-02 | 42.47 | $15.18 | 166412 |
| 2022-06-01 | 41.71 | $15.14 | 186218 |
| 2022-05-31 | 42.11 | $15.17 | 246000 |
| 2022-05-27 | 44.65 | $15.36 | 110209 |
| 2022-05-26 | 42.21 | $15.22 | 169136 |
| 2022-05-25 | 34.80 | $14.84 | 136406 |
| 2022-05-24 | 32.86 | $14.75 | 279544 |
| 2022-05-23 | 35.78 | $15.01 | 82500 |
| 2022-05-20 | 35.15 | $14.98 | 103626 |
| 2022-05-19 | 35.37 | $15.00 | 94900 |
| 2022-05-18 | 36.68 | $15.12 | 154500 |
| 2022-05-17 | 38.96 | $15.32 | 150100 |
| 2022-05-16 | 32.36 | $14.99 | 135512 |
| 2022-05-13 | 29.74 | $14.87 | 133200 |
| 2022-05-12 | 29.83 | $14.88 | 208600 |
| 2022-05-11 | 32.29 | $15.14 | 187800 |
| 2022-05-10 | 36.58 | $15.53 | 176700 |
| 2022-05-09 | 33.79 | $15.40 | 243300 |
| 2022-05-06 | 36.62 | $15.64 | 94217 |
| 2022-05-05 | 38.00 | $15.75 | 177700 |
| 2022-05-04 | 42.11 | $16.05 | 163600 |
| 2022-05-03 | 35.72 | $15.76 | 98300 |
| 2022-05-02 | 34.29 | $15.70 | 152839 |
| 2022-04-29 | 35.93 | $15.83 | 98306 |
| 2022-04-28 | 37.51 | $15.95 | 110400 |
| 2022-04-27 | 37.64 | $15.96 | 201000 |
| 2022-04-26 | 36.80 | $15.92 | 153600 |
| 2022-04-25 | 38.39 | $16.05 | 77000 |
| 2022-04-22 | 38.88 | $16.09 | 100900 |
| 2022-04-21 | 39.48 | $16.14 | 185524 |
| 2022-04-20 | 40.19 | $16.20 | 181100 |
| 2022-04-19 | 39.50 | $16.16 | 256415 |
| 2022-04-18 | 40.84 | $16.28 | 103500 |
| 2022-04-14 | 42.19 | $16.40 | 50340 |
| 2022-04-13 | 43.92 | $16.55 | 88100 |
| 2022-04-12 | 45.94 | $16.72 | 274103 |
| 2022-04-11 | 41.74 | $16.44 | 157600 |
| 2022-04-08 | 43.94 | $16.63 | 101445 |
| 2022-04-07 | 49.57 | $17.06 | 133409 |
| 2022-04-06 | 45.89 | $16.82 | 117431 |
| 2022-04-05 | 47.54 | $16.94 | 112900 |
| 2022-04-04 | 51.64 | $17.22 | 128300 |
| 2022-04-01 | 54.85 | $17.42 | 352300 |
| 2022-03-31 | 43.71 | $16.75 | 156221 |
| 2022-03-30 | 38.07 | $16.49 | 185400 |
| 2022-03-29 | 37.85 | $16.48 | 225925 |
| 2022-03-28 | 34.17 | $16.32 | 187300 |
| 2022-03-25 | 34.29 | $16.33 | 216100 |
| 2022-03-24 | 37.02 | $16.55 | 300400 |
| 2022-03-23 | 38.75 | $16.68 | 101031 |
| 2022-03-22 | 40.83 | $16.83 | 65813 |
| 2022-03-21 | 40.97 | $16.84 | 153909 |
| 2022-03-18 | 45.25 | $17.13 | 143848 |
| 2022-03-17 | 40.58 | $16.90 | 85810 |
| 2022-03-16 | 33.82 | $16.61 | 90821 |
| 2022-03-15 | 32.05 | $16.54 | 111324 |
| 2022-03-14 | 29.75 | $16.45 | 155500 |
| 2022-03-11 | 35.90 | $16.93 | 109528 |
| 2022-03-10 | 35.11 | $16.90 | 98300 |
| 2022-03-09 | 38.10 | $17.10 | 80720 |
| 2022-03-08 | 37.34 | $17.07 | 157612 |
| 2022-03-07 | 38.39 | $17.14 | 135500 |
| 2022-03-04 | 41.39 | $17.33 | 178335 |
| 2022-03-03 | 43.07 | $17.43 | 59100 |
| 2022-03-02 | 44.62 | $17.52 | 99538 |
| 2022-03-01 | 42.66 | $17.43 | 74223 |
| 2022-02-28 | 39.97 | $17.31 | 129400 |
| 2022-02-25 | 34.89 | $17.10 | 111000 |
| 2022-02-24 | 36.28 | $17.20 | 182201 |
| 2022-02-23 | 31.06 | $17.00 | 150645 |
| 2022-02-22 | 30.25 | $16.97 | 135756 |
| 2022-02-18 | 33.64 | $17.24 | 79406 |
| 2022-02-17 | 33.64 | $17.24 | 125800 |
| 2022-02-16 | 35.65 | $17.39 | 96700 |
| 2022-02-15 | 37.64 | $17.53 | 157600 |
| 2022-02-14 | 34.41 | $17.40 | 130500 |
| 2022-02-11 | 36.48 | $17.55 | 112800 |
| 2022-02-10 | 38.53 | $17.69 | 109238 |
| 2022-02-09 | 41.38 | $17.87 | 136800 |
| 2022-02-08 | 42.54 | $17.94 | 88446 |
| 2022-02-07 | 40.26 | $17.84 | 127600 |
| 2022-02-04 | 40.72 | $17.87 | 149525 |
| 2022-02-03 | 42.25 | $17.97 | 124302 |
| 2022-02-02 | 46.56 | $18.23 | 128000 |
| 2022-02-01 | 47.09 | $18.26 | 103800 |
| 2022-01-31 | 41.88 | $18.01 | 147400 |
| 2022-01-28 | 42.85 | $18.07 | 192737 |
| 2022-01-27 | 41.13 | $17.99 | 130600 |
| 2022-01-26 | 42.49 | $18.08 | 157400 |
| 2022-01-25 | 39.54 | $17.94 | 204300 |
| 2022-01-24 | 36.67 | $17.81 | 339947 |
| 2022-01-21 | 40.62 | $18.09 | 188400 |
| 2022-01-20 | 44.87 | $18.35 | 290330 |
| 2022-01-19 | 43.79 | $18.30 | 269849 |
| 2022-01-18 | 38.31 | $18.06 | 172000 |
| 2022-01-14 | 42.77 | $18.33 | 423700 |
| 2022-01-13 | 50.18 | $18.69 | 282632 |
| 2022-01-12 | 50.18 | $18.69 | 281600 |
| 2022-01-11 | 47.91 | $18.59 | 184410 |
| 2022-01-10 | 45.81 | $18.50 | 144805 |
| 2022-01-07 | 48.72 | $18.64 | 110900 |
| 2022-01-06 | 45.18 | $18.49 | 109328 |
| 2022-01-05 | 46.82 | $18.57 | 232500 |
| 2022-01-04 | 50.75 | $18.75 | 195497 |
| 2022-01-03 | 50.75 | $18.75 | 260500 |
| 2021-12-31 | 49.69 | $18.70 | 758700 |
| 2021-12-30 | 43.96 | $18.45 | 446600 |
| 2021-12-29 | 39.24 | $18.27 | 410000 |
| 2021-12-28 | 38.69 | $18.25 | 350600 |
| 2021-12-27 | 39.71 | $18.31 | 347567 |
| 2021-12-23 | 41.08 | $18.39 | 417604 |
| 2021-12-22 | 39.34 | $18.32 | 349933 |
| 2021-12-21 | 36.28 | $18.20 | 256904 |
| 2021-12-20 | 31.35 | $18.02 | 372218 |
| 2021-12-17 | 36.93 | $18.39 | 264301 |
| 2021-12-16 | 38.89 | $18.50 | 226327 |
| 2021-12-15 | 38.61 | $18.49 | 222600 |
| 2021-12-14 | 40.00 | $18.57 | 246044 |
| 2021-12-13 | 35.58 | $18.41 | 577515 |
| 2021-12-10 | 40.55 | $18.69 | 172209 |
| 2021-12-09 | 43.44 | $18.83 | 162915 |
| 2021-12-08 | 43.44 | $18.83 | 274728 |
| 2021-12-07 | 49.06 | $19.08 | 168622 |
| 2021-12-06 | 47.78 | $19.03 | 235400 |
| 2021-12-03 | 42.24 | $18.83 | 346600 |
| 2021-12-02 | 33.54 | $18.57 | 179549 |
| 2021-12-01 | 29.66 | $18.47 | 167000 |
| 2021-11-30 | 30.68 | $18.53 | 197000 |
| 2021-11-29 | 33.21 | $18.67 | 94806 |
| 2021-11-26 | 29.25 | $18.57 | 76100 |
| 2021-11-24 | 31.56 | $18.70 | 188914 |
| 2021-11-23 | 29.53 | $18.65 | 296604 |
| 2021-11-22 | 28.73 | $18.63 | 426900 |
| 2021-11-19 | 33.44 | $18.89 | 203700 |
| 2021-11-18 | 34.05 | $18.92 | 159418 |
| 2021-11-17 | 37.78 | $19.09 | 119500 |
| 2021-11-16 | 41.87 | $19.25 | 92400 |
| 2021-11-15 | 42.98 | $19.29 | 73900 |
| 2021-11-12 | 42.98 | $19.29 | 111900 |
| 2021-11-11 | 43.24 | $19.30 | 86500 |
| 2021-11-10 | 43.49 | $19.31 | 127400 |
| 2021-11-09 | 46.80 | $19.44 | 93900 |
| 2021-11-08 | 47.33 | $19.46 | 182500 |
| 2021-11-05 | 50.00 | $19.56 | 146541 |
| 2021-11-04 | 42.96 | $19.33 | 115125 |
| 2021-11-03 | 48.30 | $19.52 | 48900 |
| 2021-11-02 | 47.65 | $19.50 | 96300 |
| 2021-11-01 | 45.02 | $19.42 | 108800 |
| 2021-10-29 | 45.56 | $19.44 | 111800 |
| 2021-10-28 | 45.82 | $19.45 | 74819 |
| 2021-10-27 | 43.98 | $19.39 | 118242 |
| 2021-10-26 | 44.22 | $19.40 | 73208 |
| 2021-10-25 | 44.22 | $19.40 | 128621 |
| 2021-10-22 | 45.10 | $19.44 | 73008 |
| 2021-10-21 | 47.58 | $19.55 | 75400 |
| 2021-10-20 | 48.50 | $19.59 | 110243 |
| 2021-10-19 | 53.95 | $19.81 | 87309 |
| 2021-10-18 | 48.72 | $19.60 | 88100 |
| 2021-10-15 | 47.92 | $19.57 | 79900 |
| 2021-10-14 | 52.33 | $19.74 | 104625 |
| 2021-10-13 | 48.92 | $19.61 | 129302 |
| 2021-10-12 | 49.96 | $19.65 | 76948 |
| 2021-10-11 | 52.35 | $19.74 | 72122 |
| 2021-10-08 | 52.35 | $19.74 | 82900 |
| 2021-10-07 | 52.86 | $19.76 | 90343 |
| 2021-10-06 | 51.98 | $19.72 | 158500 |
| 2021-10-05 | 54.15 | $19.81 | 81624 |
| 2021-10-04 | 53.32 | $19.77 | 182436 |
| 2021-10-01 | 54.02 | $19.80 | 485600 |
| 2021-09-30 | 35.85 | $19.11 | 71330 |
| 2021-09-29 | 30.96 | $18.98 | 173900 |
| 2021-09-28 | 32.60 | $19.07 | 258300 |
| 2021-09-27 | 32.96 | $19.09 | 190938 |
| 2021-09-24 | 38.76 | $19.37 | 83206 |
| 2021-09-23 | 40.20 | $19.43 | 140100 |
| 2021-09-22 | 44.38 | $19.59 | 113805 |
| 2021-09-21 | 42.97 | $19.55 | 97400 |
| 2021-09-20 | 36.06 | $19.37 | 165322 |
| 2021-09-17 | 38.52 | $19.47 | 70300 |
| 2021-09-16 | 41.78 | $19.59 | 69400 |
| 2021-09-15 | 42.06 | $19.60 | 141821 |
| 2021-09-14 | 47.19 | $19.77 | 86600 |
| 2021-09-13 | 51.02 | $19.88 | 195100 |
| 2021-09-10 | 52.12 | $19.91 | 117600 |
| 2021-09-09 | 50.78 | $19.87 | 61208 |
| 2021-09-08 | 48.38 | $19.80 | 56716 |
| 2021-09-07 | 51.44 | $19.89 | 94800 |
| 2021-09-03 | 46.43 | $19.75 | 83000 |
| 2021-09-02 | 49.55 | $19.84 | 55511 |
| 2021-09-01 | 53.34 | $19.94 | 73300 |
| 2021-08-31 | 51.21 | $19.88 | 100800 |
| 2021-08-30 | 52.35 | $19.91 | 47902 |
| 2021-08-27 | 51.67 | $19.89 | 48335 |
| 2021-08-26 | 47.02 | $19.76 | 70721 |
| 2021-08-25 | 49.09 | $19.82 | 57601 |
| 2021-08-24 | 48.00 | $19.79 | 43634 |
| 2021-08-23 | 46.56 | $19.75 | 93143 |
| 2021-08-20 | 44.73 | $19.70 | 110000 |
| 2021-08-19 | 49.91 | $19.86 | 67500 |
| 2021-08-18 | 52.82 | $19.94 | 64912 |
| 2021-08-17 | 51.48 | $19.90 | 50700 |
| 2021-08-16 | 49.07 | $19.83 | 60934 |
| 2021-08-13 | 50.78 | $19.88 | 37935 |
| 2021-08-12 | 48.03 | $19.80 | 72600 |
| 2021-08-11 | 46.97 | $19.77 | 67729 |
| 2021-08-10 | 51.62 | $19.91 | 54846 |
| 2021-08-09 | 49.59 | $19.85 | 47300 |
| 2021-08-06 | 50.26 | $19.87 | 41828 |
| 2021-08-05 | 51.24 | $19.90 | 44142 |
| 2021-08-04 | 51.56 | $19.91 | 53600 |
| 2021-08-03 | 52.82 | $19.95 | 50338 |
| 2021-08-02 | 53.12 | $19.96 | 54800 |
| 2021-07-30 | 52.34 | $19.93 | 59537 |
| 2021-07-29 | 49.94 | $19.84 | 68531 |
| 2021-07-28 | 46.52 | $19.72 | 103113 |
| 2021-07-27 | 44.11 | $19.64 | 113701 |
| 2021-07-26 | 46.87 | $19.75 | 117200 |
| 2021-07-23 | 50.71 | $19.89 | 57534 |
| 2021-07-22 | 50.16 | $19.87 | 120600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.36
2026-07-17
Close Price
$13.91
Vol: 337433
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.36 | $13.91 | 337433 |
| 2026-07-16 | -50.00 | $13.96 | 183200 |
| 2026-07-15 | -36.36 | $14.02 | 218632 |
| 2026-07-14 | -11.36 | $14.13 | 204300 |
| 2026-07-13 | -19.05 | $14.08 | 114845 |
| 2026-07-10 | -7.14 | $14.13 | 132342 |
| 2026-07-09 | -9.52 | $14.12 | 111800 |
| 2026-07-08 | -23.81 | $14.06 | 248200 |
| 2026-07-07 | 0.00 | $14.16 | 108136 |
| 2026-07-06 | -9.76 | $14.11 | 142402 |
| 2026-07-02 | -12.20 | $14.10 | 132814 |
| 2026-07-01 | -13.51 | $14.06 | 184600 |
| 2026-06-30 | -2.94 | $14.07 | 205100 |
| 2026-06-29 | -33.33 | $14.00 | 254206 |
| 2026-06-26 | -62.50 | $13.89 | 106300 |
| 2026-06-25 | -70.00 | $13.86 | 120900 |
| 2026-06-24 | -95.00 | $13.76 | 160000 |
| 2026-06-23 | -97.50 | $13.75 | 178009 |
| 2026-06-22 | -100.00 | $13.74 | 187500 |
| 2026-06-18 | -86.84 | $13.81 | 195400 |
| 2026-06-17 | -78.95 | $13.84 | 181904 |
| 2026-06-16 | -36.11 | $14.01 | 125324 |
| 2026-06-15 | -41.67 | $13.99 | 169822 |
| 2026-06-12 | -69.44 | $13.89 | 125000 |
| 2026-06-11 | -75.00 | $13.87 | 174026 |
| 2026-06-10 | -77.78 | $13.86 | 103927 |
| 2026-06-09 | -85.11 | $13.85 | 136119 |
| 2026-06-08 | -97.87 | $13.79 | 125000 |
| 2026-06-05 | -92.16 | $13.82 | 147621 |
| 2026-06-04 | -85.11 | $13.90 | 97406 |
| 2026-06-03 | -82.98 | $13.91 | 213700 |
| 2026-06-02 | -73.47 | $13.96 | 123324 |
| 2026-06-01 | -67.35 | $13.99 | 150093 |
| 2026-05-29 | -48.98 | $14.08 | 201400 |
| 2026-05-28 | -51.02 | $14.07 | 211810 |
| 2026-05-27 | -65.31 | $14.00 | 139940 |
| 2026-05-26 | -73.47 | $13.96 | 251300 |
| 2026-05-22 | -73.47 | $13.96 | 104600 |
| 2026-05-21 | -69.39 | $13.98 | 136893 |
| 2026-05-20 | -63.27 | $14.01 | 122884 |
| 2026-05-19 | -89.80 | $13.88 | 269410 |
| 2026-05-18 | -87.76 | $13.89 | 152261 |
| 2026-05-15 | -100.00 | $13.90 | 160400 |
| 2026-05-14 | -86.67 | $14.06 | 132611 |
| 2026-05-13 | -86.21 | $14.07 | 119800 |
| 2026-05-12 | -70.83 | $14.15 | 117900 |
| 2026-05-11 | -56.00 | $14.19 | 153400 |
| 2026-05-08 | -36.00 | $14.24 | 77400 |
| 2026-05-07 | -40.00 | $14.23 | 143600 |
| 2026-05-06 | -25.00 | $14.25 | 253700 |
| 2026-05-05 | -40.63 | $14.20 | 147000 |
| 2026-05-04 | -33.33 | $14.22 | 146229 |
| 2026-05-01 | -13.95 | $14.27 | 197822 |
| 2026-04-30 | -9.52 | $14.27 | 188618 |
| 2026-04-29 | -20.63 | $14.20 | 164100 |
| 2026-04-28 | -27.40 | $14.13 | 127247 |
| 2026-04-27 | -15.85 | $14.20 | 144100 |
| 2026-04-24 | -18.29 | $14.18 | 169432 |
| 2026-04-23 | -13.41 | $14.22 | 221700 |
| 2026-04-22 | -9.76 | $14.25 | 254600 |
| 2026-04-21 | -20.73 | $14.16 | 149400 |
| 2026-04-20 | -8.54 | $14.26 | 146400 |
| 2026-04-17 | -8.54 | $14.26 | 159308 |
| 2026-04-16 | -17.07 | $14.19 | 190300 |
| 2026-04-15 | -14.63 | $14.21 | 149300 |
| 2026-04-14 | -4.88 | $14.29 | 242700 |
| 2026-04-13 | -1.33 | $14.25 | 242009 |
| 2026-04-10 | -17.33 | $14.13 | 164835 |
| 2026-04-09 | -22.67 | $14.09 | 269534 |
| 2026-04-08 | -17.72 | $14.16 | 261528 |
| 2026-04-07 | -34.18 | $14.03 | 318500 |
| 2026-04-06 | -31.65 | $14.05 | 652544 |
| 2026-04-02 | -75.53 | $13.74 | 184100 |
| 2026-04-01 | -65.14 | $13.89 | 205412 |
| 2026-03-31 | -62.39 | $13.92 | 261000 |
| 2026-03-30 | -100.00 | $13.51 | 392509 |
| 2026-03-27 | -96.58 | $13.55 | 318835 |
| 2026-03-26 | -84.55 | $13.70 | 313700 |
| 2026-03-25 | -73.17 | $13.84 | 216900 |
| 2026-03-24 | -85.37 | $13.69 | 200408 |
| 2026-03-23 | -89.92 | $13.67 | 235000 |
| 2026-03-20 | -100.00 | $13.55 | 446200 |
| 2026-03-19 | -91.96 | $13.79 | 358331 |
| 2026-03-18 | -90.91 | $13.98 | 182349 |
| 2026-03-17 | -76.24 | $14.13 | 118415 |
| 2026-03-16 | -78.76 | $14.13 | 178800 |
| 2026-03-13 | -87.61 | $14.03 | 137200 |
| 2026-03-12 | -85.96 | $14.05 | 152500 |
| 2026-03-11 | -71.05 | $14.22 | 100081 |
| 2026-03-10 | -68.42 | $14.25 | 179249 |
| 2026-03-09 | -83.33 | $14.08 | 260805 |
| 2026-03-06 | -97.47 | $14.26 | 192117 |
| 2026-03-05 | -100.00 | $14.40 | 122200 |
| 2026-03-04 | -79.66 | $14.56 | 135104 |
| 2026-03-03 | -86.44 | $14.52 | 198700 |
| 2026-03-02 | -88.37 | $14.65 | 159123 |
| 2026-02-27 | -81.40 | $14.68 | 164947 |
| 2026-02-26 | -92.11 | $14.68 | 212830 |
| 2026-02-25 | -89.47 | $14.69 | 117103 |
| 2026-02-24 | -92.11 | $14.68 | 186503 |
| 2026-02-23 | -86.84 | $14.70 | 212500 |
| 2026-02-20 | -72.22 | $14.77 | 126203 |
| 2026-02-19 | -61.11 | $14.81 | 238600 |
| 2026-02-18 | -50.00 | $14.84 | 247500 |
| 2026-02-17 | -21.95 | $14.94 | 208500 |
| 2026-02-13 | -19.51 | $14.95 | 255100 |
| 2026-02-12 | -14.63 | $14.97 | 109000 |
| 2026-02-11 | -12.50 | $14.97 | 139720 |
| 2026-02-10 | -13.16 | $14.95 | 207497 |
| 2026-02-09 | -12.12 | $14.91 | 302200 |
| 2026-02-06 | -21.21 | $14.88 | 318300 |
| 2026-02-05 | -50.00 | $14.77 | 189738 |
| 2026-02-04 | -26.67 | $14.84 | 275602 |
| 2026-02-03 | -40.00 | $14.80 | 197924 |
| 2026-02-02 | -27.27 | $14.83 | 244900 |
| 2026-01-30 | -30.56 | $14.81 | 230603 |
| 2026-01-29 | -36.84 | $14.78 | 174500 |
| 2026-01-28 | -39.53 | $14.75 | 205500 |
| 2026-01-27 | -42.22 | $14.73 | 182111 |
| 2026-01-26 | -48.89 | $14.70 | 145500 |
| 2026-01-23 | -42.55 | $14.72 | 146734 |
| 2026-01-22 | -41.67 | $14.72 | 178900 |
| 2026-01-21 | -33.33 | $14.76 | 192711 |
| 2026-01-20 | -52.08 | $14.67 | 215900 |
| 2026-01-16 | -43.75 | $14.71 | 758733 |
| 2026-01-15 | -42.86 | $14.71 | 310431 |
| 2026-01-14 | -24.49 | $14.80 | 185621 |
| 2026-01-13 | -4.08 | $14.90 | 214400 |
| 2026-01-12 | -10.64 | $14.85 | 285605 |
| 2026-01-09 | -13.16 | $14.76 | 165036 |
| 2026-01-08 | -23.68 | $14.72 | 119200 |
| 2026-01-07 | -13.16 | $14.76 | 220500 |
| 2026-01-06 | -5.26 | $14.79 | 258900 |
| 2026-01-05 | -3.57 | $14.70 | 237157 |
| 2026-01-02 | -24.00 | $14.62 | 256437 |
| 2025-12-31 | -56.00 | $14.54 | 231200 |
| 2025-12-30 | -36.00 | $14.59 | 338800 |
| 2025-12-29 | -68.75 | $14.53 | 354400 |
| 2025-12-26 | -65.63 | $14.54 | 448100 |
| 2025-12-24 | -81.25 | $14.49 | 126500 |
| 2025-12-23 | -87.88 | $14.46 | 393900 |
| 2025-12-22 | -65.00 | $14.49 | 274800 |
| 2025-12-19 | -51.06 | $14.51 | 274934 |
| 2025-12-18 | -48.98 | $14.51 | 335412 |
| 2025-12-17 | -63.27 | $14.44 | 379900 |
| 2025-12-16 | -30.61 | $14.60 | 221215 |
| 2025-12-15 | -20.41 | $14.65 | 153903 |
| 2025-12-12 | -26.53 | $14.62 | 306449 |
| 2025-12-11 | -30.00 | $14.61 | 175615 |
| 2025-12-10 | -32.76 | $14.65 | 217100 |
| 2025-12-09 | -41.38 | $14.60 | 186206 |
| 2025-12-08 | -48.28 | $14.56 | 330300 |
| 2025-12-05 | -40.91 | $14.65 | 279301 |
| 2025-12-04 | -50.00 | $14.59 | 205341 |
| 2025-12-03 | -51.52 | $14.58 | 251209 |
| 2025-12-02 | -51.52 | $14.58 | 305600 |
| 2025-12-01 | -50.00 | $14.59 | 359086 |
| 2025-11-28 | -42.42 | $14.64 | 141200 |
| 2025-11-26 | -51.52 | $14.58 | 239303 |
| 2025-11-25 | -57.58 | $14.54 | 261713 |
| 2025-11-24 | -74.24 | $14.43 | 304507 |
| 2025-11-21 | -87.88 | $14.34 | 238949 |
| 2025-11-20 | -95.45 | $14.29 | 503900 |
| 2025-11-19 | -93.10 | $14.38 | 272238 |
| 2025-11-18 | -97.56 | $14.52 | 141828 |
| 2025-11-17 | -97.22 | $14.57 | 203644 |
| 2025-11-14 | -84.85 | $14.64 | 126711 |
| 2025-11-13 | -69.23 | $14.65 | 205535 |
| 2025-11-12 | -41.03 | $14.76 | 162424 |
| 2025-11-11 | -30.77 | $14.80 | 167400 |
| 2025-11-10 | -35.00 | $14.79 | 248500 |
| 2025-11-07 | -43.48 | $14.79 | 527792 |
| 2025-11-06 | -38.18 | $14.87 | 184249 |
| 2025-11-05 | -50.82 | $14.83 | 274900 |
| 2025-11-04 | -60.94 | $14.78 | 307200 |
| 2025-11-03 | -78.08 | $14.69 | 330320 |
| 2025-10-31 | -67.12 | $14.77 | 342800 |
| 2025-10-30 | -69.86 | $14.75 | 200935 |
| 2025-10-29 | -73.97 | $14.72 | 215900 |
| 2025-10-28 | -75.34 | $14.71 | 308800 |
| 2025-10-27 | -64.38 | $14.79 | 283319 |
| 2025-10-24 | -56.16 | $14.85 | 274251 |
| 2025-10-23 | -67.12 | $14.77 | 309028 |
| 2025-10-22 | -69.86 | $14.75 | 305000 |
| 2025-10-21 | -78.05 | $14.71 | 237700 |
| 2025-10-20 | -87.95 | $14.63 | 254600 |
| 2025-10-17 | -88.10 | $14.63 | 338922 |
| 2025-10-16 | -89.74 | $14.67 | 533302 |
| 2025-10-15 | -92.96 | $14.77 | 351825 |
| 2025-10-14 | -96.72 | $14.85 | 305000 |
| 2025-10-13 | -86.84 | $14.94 | 229921 |
| 2025-10-10 | -97.33 | $14.87 | 309900 |
| 2025-10-09 | -91.53 | $15.06 | 360077 |
| 2025-10-08 | -81.25 | $15.13 | 194117 |
| 2025-10-07 | -83.10 | $15.13 | 249900 |
| 2025-10-06 | -85.92 | $15.11 | 229329 |
| 2025-10-03 | -73.24 | $15.20 | 252200 |
| 2025-10-02 | -74.65 | $15.19 | 189706 |
| 2025-10-01 | -74.65 | $15.19 | 325625 |
| 2025-09-30 | -90.14 | $15.08 | 223527 |
| 2025-09-29 | -87.32 | $15.10 | 190100 |
| 2025-09-26 | -88.73 | $15.09 | 267903 |
| 2025-09-25 | -84.75 | $15.22 | 281200 |
| 2025-09-24 | -94.34 | $15.22 | 290511 |
| 2025-09-23 | -91.30 | $15.30 | 134000 |
| 2025-09-22 | -88.64 | $15.33 | 236700 |
| 2025-09-19 | -86.36 | $15.34 | 179000 |
| 2025-09-18 | -88.10 | $15.35 | 233013 |
| 2025-09-17 | -75.00 | $15.39 | 427021 |
| 2025-09-16 | -42.55 | $15.52 | 351721 |
| 2025-09-15 | -29.79 | $15.58 | 210000 |
| 2025-09-12 | -36.17 | $15.55 | 264265 |
| 2025-09-11 | -31.91 | $15.57 | 169629 |
| 2025-09-10 | -23.40 | $15.61 | 213100 |
| 2025-09-09 | -9.09 | $15.65 | 149200 |
| 2025-09-08 | -2.44 | $15.65 | 134751 |
| 2025-09-05 | -2.63 | $15.62 | 273543 |
| 2025-09-04 | -17.24 | $15.49 | 133812 |
| 2025-09-03 | 0.00 | $15.54 | 129800 |
| 2025-09-02 | -4.00 | $15.49 | 144400 |
| 2025-08-29 | 0.00 | $15.50 | 117535 |
| 2025-08-28 | -8.00 | $15.48 | 83500 |
| 2025-08-27 | -20.00 | $15.45 | 106500 |
| 2025-08-26 | -20.00 | $15.45 | 139700 |
| 2025-08-25 | -32.00 | $15.42 | 121200 |
| 2025-08-22 | -44.00 | $15.39 | 119407 |
| 2025-08-21 | -51.85 | $15.36 | 80042 |
| 2025-08-20 | -55.56 | $15.35 | 76340 |
| 2025-08-19 | -70.37 | $15.31 | 166845 |
| 2025-08-18 | -55.56 | $15.35 | 92200 |
| 2025-08-15 | -48.15 | $15.37 | 243900 |
| 2025-08-14 | -45.45 | $15.35 | 163200 |
| 2025-08-13 | -33.33 | $15.39 | 237213 |
| 2025-08-12 | -3.03 | $15.49 | 231300 |
| 2025-08-11 | -20.59 | $15.44 | 153200 |
| 2025-08-08 | -8.82 | $15.48 | 125900 |
| 2025-08-07 | -23.53 | $15.43 | 152300 |
| 2025-08-06 | -26.47 | $15.42 | 122800 |
| 2025-08-05 | -40.48 | $15.42 | 49000 |
| 2025-08-04 | -38.10 | $15.43 | 149417 |
| 2025-08-01 | -54.76 | $15.36 | 119532 |
| 2025-07-31 | -47.62 | $15.39 | 122700 |
| 2025-07-30 | -55.81 | $15.36 | 109800 |
| 2025-07-29 | -58.14 | $15.35 | 129200 |
| 2025-07-28 | -61.36 | $15.34 | 165300 |
| 2025-07-25 | -72.92 | $15.30 | 135600 |
| 2025-07-24 | -79.17 | $15.27 | 153629 |
| 2025-07-23 | -60.42 | $15.36 | 104404 |
| 2025-07-22 | -62.50 | $15.35 | 99340 |
| 2025-07-21 | -77.08 | $15.28 | 306000 |
| 2025-07-18 | -100.00 | $15.17 | 513749 |
| 2025-07-17 | -81.25 | $15.39 | 283500 |
| 2025-07-16 | -89.74 | $15.37 | 188641 |
| 2025-07-15 | -59.52 | $15.50 | 198733 |
| 2025-07-14 | -64.29 | $15.48 | 254639 |
| 2025-07-11 | -95.74 | $15.35 | 187700 |
| 2025-07-10 | -93.18 | $15.39 | 215800 |
| 2025-07-09 | -91.89 | $15.46 | 169400 |
| 2025-07-08 | -86.49 | $15.48 | 128100 |
| 2025-07-07 | -83.78 | $15.49 | 141700 |
| 2025-07-03 | -78.38 | $15.51 | 190800 |
| 2025-07-02 | -59.46 | $15.58 | 203100 |
| 2025-07-01 | -75.68 | $15.52 | 233723 |
| 2025-06-30 | -56.76 | $15.59 | 265751 |
| 2025-06-27 | -64.86 | $15.56 | 215534 |
| 2025-06-26 | -62.16 | $15.57 | 125005 |
| 2025-06-25 | -75.68 | $15.52 | 104600 |
| 2025-06-24 | -71.79 | $15.52 | 82700 |
| 2025-06-23 | -66.00 | $15.47 | 130200 |
| 2025-06-20 | -62.00 | $15.49 | 81700 |
| 2025-06-18 | -66.00 | $15.47 | 95800 |
| 2025-06-17 | -42.00 | $15.59 | 179342 |
| 2025-06-16 | -30.00 | $15.65 | 155800 |
| 2025-06-13 | -26.00 | $15.67 | 101200 |
| 2025-06-12 | -20.00 | $15.70 | 199600 |
| 2025-06-11 | -22.92 | $15.67 | 114500 |
| 2025-06-10 | -41.67 | $15.58 | 217149 |
| 2025-06-09 | -31.25 | $15.63 | 82000 |
| 2025-06-06 | -31.25 | $15.63 | 106500 |
| 2025-06-05 | -25.00 | $15.66 | 85800 |
| 2025-06-04 | -18.75 | $15.69 | 84100 |
| 2025-06-03 | -18.75 | $15.69 | 78526 |
| 2025-06-02 | -29.17 | $15.64 | 204500 |
| 2025-05-30 | -6.67 | $15.70 | 116037 |
| 2025-05-29 | -8.16 | $15.66 | 143900 |
| 2025-05-28 | -26.67 | $15.54 | 109553 |
| 2025-05-27 | -41.18 | $15.42 | 123047 |
| 2025-05-23 | -48.53 | $15.37 | 75223 |
| 2025-05-22 | -47.14 | $15.37 | 81518 |
| 2025-05-21 | -43.21 | $15.35 | 145200 |
| 2025-05-20 | -20.45 | $15.52 | 72300 |
| 2025-05-19 | -18.18 | $15.50 | 102400 |
| 2025-05-16 | -14.16 | $15.54 | 129238 |
| 2025-05-15 | -18.58 | $15.49 | 126900 |
| 2025-05-14 | -19.47 | $15.48 | 86805 |
| 2025-05-13 | -8.85 | $15.60 | 209136 |
| 2025-05-12 | -6.48 | $15.58 | 119300 |
| 2025-05-09 | -3.64 | $15.46 | 77500 |
| 2025-05-08 | -4.42 | $15.45 | 86118 |
| 2025-05-07 | -8.47 | $15.40 | 120000 |
| 2025-05-06 | -9.32 | $15.39 | 86400 |
| 2025-05-05 | -5.00 | $15.41 | 102000 |
| 2025-05-02 | -13.86 | $15.44 | 186125 |
| 2025-05-01 | -33.62 | $15.24 | 206800 |
| 2025-04-30 | -37.86 | $15.21 | 187389 |
| 2025-04-29 | -38.27 | $15.20 | 127302 |
| 2025-04-28 | -42.80 | $15.09 | 86700 |
| 2025-04-25 | -43.60 | $15.11 | 75529 |
| 2025-04-24 | -46.40 | $15.04 | 127008 |
| 2025-04-23 | -52.40 | $14.89 | 126234 |
| 2025-04-22 | -58.89 | $14.74 | 106741 |
| 2025-04-21 | -65.61 | $14.57 | 100248 |
| 2025-04-17 | -58.50 | $14.75 | 102600 |
| 2025-04-16 | -58.10 | $14.76 | 183161 |
| 2025-04-15 | -50.99 | $14.94 | 142914 |
| 2025-04-14 | -56.52 | $14.80 | 187149 |
| 2025-04-11 | -62.85 | $14.64 | 199710 |
| 2025-04-10 | -69.96 | $14.46 | 280321 |
| 2025-04-09 | -44.27 | $15.11 | 358741 |
| 2025-04-08 | -66.40 | $14.55 | 443282 |
| 2025-04-07 | -70.36 | $14.45 | 660012 |
| 2025-04-04 | -75.00 | $14.84 | 1.1M |
| 2025-04-03 | -84.91 | $15.83 | 339807 |
| 2025-04-02 | -56.25 | $16.10 | 94155 |
| 2025-04-01 | -53.13 | $16.11 | 112277 |
| 2025-03-31 | -57.58 | $16.10 | 141800 |
| 2025-03-28 | -70.73 | $16.08 | 112743 |
| 2025-03-27 | -78.05 | $16.05 | 263326 |
| 2025-03-26 | -79.41 | $16.10 | 190962 |
| 2025-03-25 | -52.94 | $16.19 | 178600 |
| 2025-03-24 | -79.41 | $16.10 | 94620 |
| 2025-03-21 | -82.35 | $16.09 | 115600 |
| 2025-03-20 | -82.35 | $16.09 | 70600 |
| 2025-03-19 | -91.18 | $16.06 | 138008 |
| 2025-03-18 | -79.31 | $16.14 | 81918 |
| 2025-03-17 | -80.00 | $16.14 | 158600 |
| 2025-03-14 | -83.33 | $16.13 | 94500 |
| 2025-03-13 | -93.33 | $16.10 | 123035 |
| 2025-03-12 | -73.33 | $16.16 | 102638 |
| 2025-03-11 | -80.00 | $16.14 | 92100 |
| 2025-03-10 | -76.67 | $16.15 | 147000 |
| 2025-03-07 | -50.00 | $16.23 | 179554 |
| 2025-03-06 | -86.67 | $16.12 | 98500 |
| 2025-03-05 | -70.00 | $16.17 | 110757 |
| 2025-03-04 | -100.00 | $16.10 | 217771 |
| 2025-03-03 | -16.22 | $16.32 | 215500 |
| 2025-02-28 | -24.32 | $16.29 | 100731 |
| 2025-02-27 | -20.93 | $16.29 | 162700 |
| 2025-02-26 | -24.07 | $16.25 | 41400 |
| 2025-02-25 | -25.93 | $16.24 | 136248 |
| 2025-02-24 | -34.92 | $16.16 | 103147 |
| 2025-02-21 | -31.75 | $16.18 | 86208 |
| 2025-02-20 | -30.16 | $16.19 | 141000 |
| 2025-02-19 | -9.52 | $16.32 | 86740 |
| 2025-02-18 | 0.00 | $16.38 | 123017 |
| 2025-02-14 | -1.59 | $16.37 | 109600 |
| 2025-02-13 | -23.33 | $16.21 | 178400 |
| 2025-02-12 | -5.17 | $16.30 | 131708 |
| 2025-02-11 | -8.62 | $16.28 | 121448 |
| 2025-02-10 | -12.28 | $16.25 | 97500 |
| 2025-02-07 | -14.04 | $16.24 | 99200 |
| 2025-02-06 | -12.28 | $16.25 | 107000 |
| 2025-02-05 | -6.00 | $16.22 | 68745 |
| 2025-02-04 | -2.33 | $16.17 | 83105 |
| 2025-02-03 | 0.00 | $16.15 | 203017 |
| 2025-01-31 | -10.00 | $16.11 | 183213 |
| 2025-01-30 | -25.00 | $16.01 | 190101 |
| 2025-01-29 | -19.23 | $15.95 | 143135 |
| 2025-01-28 | -52.38 | $15.94 | 101700 |
| 2025-01-27 | -76.19 | $15.84 | 102400 |
| 2025-01-24 | -50.00 | $15.95 | 82641 |
| 2025-01-23 | -64.29 | $15.89 | 129724 |
| 2025-01-22 | -52.94 | $15.89 | 102000 |
| 2025-01-21 | -52.94 | $15.89 | 138900 |
| 2025-01-17 | -63.16 | $15.86 | 113500 |
| 2025-01-16 | -81.71 | $15.80 | 109200 |
| 2025-01-15 | -79.78 | $15.83 | 94700 |
| 2025-01-14 | -76.40 | $15.86 | 99940 |
| 2025-01-13 | -80.00 | $15.83 | 97000 |
| 2025-01-10 | -73.33 | $15.89 | 163044 |
| 2025-01-08 | -75.56 | $15.87 | 85139 |
| 2025-01-07 | -80.22 | $15.83 | 111136 |
| 2025-01-06 | -70.33 | $15.92 | 200900 |
| 2025-01-03 | -72.53 | $15.90 | 195000 |
| 2025-01-02 | -68.13 | $15.94 | 146684 |
| 2024-12-31 | -80.22 | $15.83 | 251811 |
| 2024-12-30 | -86.81 | $15.77 | 361100 |
| 2024-12-27 | -71.43 | $15.91 | 161900 |
| 2024-12-26 | -54.95 | $16.06 | 268200 |
| 2024-12-24 | -57.14 | $16.04 | 107900 |
| 2024-12-23 | -68.13 | $15.94 | 234100 |
| 2024-12-20 | -76.92 | $15.86 | 244933 |
| 2024-12-19 | -93.02 | $15.76 | 320047 |
| 2024-12-18 | -91.43 | $15.92 | 282647 |
| 2024-12-17 | -54.55 | $16.26 | 192825 |
| 2024-12-16 | -15.00 | $16.47 | 156045 |
| 2024-12-13 | -15.38 | $16.46 | 135000 |
| 2024-12-12 | -30.77 | $16.36 | 277112 |
| 2024-12-11 | -15.38 | $16.46 | 191330 |
| 2024-12-10 | -15.38 | $16.46 | 128500 |
| 2024-12-09 | -16.92 | $16.45 | 128400 |
| 2024-12-06 | -6.35 | $16.50 | 196442 |
| 2024-12-05 | -19.05 | $16.42 | 192247 |
| 2024-12-04 | -25.40 | $16.38 | 235400 |
| 2024-12-03 | -6.35 | $16.50 | 268500 |
| 2024-12-02 | -1.59 | $16.53 | 142447 |
| 2024-11-29 | -17.19 | $16.43 | 121500 |
| 2024-11-27 | -14.29 | $16.42 | 86318 |
| 2024-11-26 | -25.00 | $16.30 | 102600 |
| 2024-11-25 | -11.11 | $16.43 | 95035 |
| 2024-11-22 | -20.20 | $16.34 | 118633 |
| 2024-11-21 | -27.27 | $16.27 | 188700 |
| 2024-11-20 | -36.36 | $16.18 | 164403 |
| 2024-11-19 | -39.39 | $16.15 | 148253 |
| 2024-11-18 | -41.41 | $16.13 | 175305 |
| 2024-11-15 | -54.55 | $16.00 | 207200 |
| 2024-11-14 | -44.44 | $16.10 | 113400 |
| 2024-11-13 | -45.45 | $16.09 | 192725 |
| 2024-11-12 | -22.22 | $16.32 | 189400 |
| 2024-11-11 | -9.52 | $16.50 | 175200 |
| 2024-11-08 | -19.05 | $16.40 | 243248 |
| 2024-11-07 | -33.33 | $16.25 | 233100 |
| 2024-11-06 | -43.81 | $16.14 | 779333 |
| 2024-11-05 | -42.86 | $16.15 | 163800 |
| 2024-11-04 | -57.14 | $16.00 | 287101 |
| 2024-11-01 | -42.86 | $16.15 | 468421 |
| 2024-10-31 | -78.10 | $15.78 | 189809 |
| 2024-10-30 | -78.10 | $15.78 | 137117 |
| 2024-10-29 | -91.43 | $15.64 | 208600 |
| 2024-10-28 | -98.85 | $15.76 | 199827 |
| 2024-10-25 | -93.02 | $15.84 | 191529 |
| 2024-10-24 | -89.41 | $15.88 | 95513 |
| 2024-10-23 | -95.29 | $15.83 | 161939 |
| 2024-10-22 | -88.89 | $16.00 | 125500 |
| 2024-10-21 | -90.28 | $15.99 | 462500 |
| 2024-10-18 | -84.21 | $16.23 | 172324 |
| 2024-10-17 | -89.13 | $16.30 | 95434 |
| 2024-10-16 | -84.85 | $16.43 | 97909 |
| 2024-10-15 | -52.94 | $16.54 | 99100 |
| 2024-10-14 | -78.85 | $16.49 | 114912 |
| 2024-10-11 | -65.38 | $16.56 | 71400 |
| 2024-10-10 | -75.00 | $16.51 | 75801 |
| 2024-10-09 | -69.23 | $16.54 | 93400 |
| 2024-10-08 | -70.91 | $16.51 | 79046 |
| 2024-10-07 | -64.52 | $16.50 | 118211 |
| 2024-10-04 | -62.90 | $16.51 | 123000 |
| 2024-10-03 | -74.19 | $16.44 | 178600 |
| 2024-10-02 | -70.97 | $16.46 | 92200 |
| 2024-10-01 | -64.52 | $16.50 | 154547 |
| 2024-09-30 | -50.00 | $16.59 | 125500 |
| 2024-09-27 | -45.45 | $16.60 | 106440 |
| 2024-09-26 | -60.29 | $16.49 | 77900 |
| 2024-09-25 | -56.16 | $16.49 | 61200 |
| 2024-09-24 | -54.79 | $16.50 | 174745 |
| 2024-09-23 | -42.47 | $16.59 | 186100 |
| 2024-09-20 | -41.10 | $16.60 | 98400 |
| 2024-09-19 | -54.79 | $16.50 | 175724 |
| 2024-09-18 | -36.99 | $16.63 | 171204 |
| 2024-09-17 | -15.07 | $16.79 | 252448 |
| 2024-09-16 | -17.54 | $16.62 | 128700 |
| 2024-09-13 | -20.41 | $16.54 | 188438 |
| 2024-09-12 | -10.20 | $16.59 | 139500 |
| 2024-09-11 | -8.16 | $16.60 | 135700 |
| 2024-09-10 | -59.18 | $16.35 | 198700 |
| 2024-09-09 | -4.17 | $16.61 | 110500 |
| 2024-09-06 | -18.18 | $16.51 | 183700 |
| 2024-09-05 | -2.08 | $16.49 | 106700 |
| 2024-09-04 | -24.00 | $16.36 | 101743 |
| 2024-09-03 | -14.06 | $16.35 | 75280 |
| 2024-08-30 | -13.58 | $16.33 | 121579 |
| 2024-08-29 | -19.75 | $16.28 | 152742 |
| 2024-08-28 | -28.40 | $16.21 | 75500 |
| 2024-08-27 | -23.46 | $16.25 | 160033 |
| 2024-08-26 | -11.11 | $16.35 | 101100 |
| 2024-08-23 | -11.69 | $16.31 | 127623 |
| 2024-08-22 | -10.39 | $16.32 | 86517 |
| 2024-08-21 | 0.00 | $16.40 | 76517 |
| 2024-08-20 | -10.29 | $16.24 | 122544 |
| 2024-08-19 | -7.46 | $16.25 | 116200 |
| 2024-08-16 | -4.35 | $16.27 | 61200 |
| 2024-08-15 | -5.80 | $16.26 | 96200 |
| 2024-08-14 | -10.29 | $16.22 | 126133 |
| 2024-08-13 | -13.24 | $16.20 | 131500 |
| 2024-08-12 | -1.47 | $16.28 | 108545 |
| 2024-08-09 | -13.24 | $16.20 | 138307 |
| 2024-08-08 | -19.40 | $16.15 | 113221 |
| 2024-08-07 | -20.90 | $16.14 | 207200 |
| 2024-08-06 | -55.26 | $15.95 | 154334 |
| 2024-08-05 | -81.58 | $15.75 | 442046 |
| 2024-08-02 | -23.68 | $16.19 | 439800 |
| 2024-08-01 | -60.53 | $15.91 | 202724 |
| 2024-07-31 | -57.89 | $15.93 | 227200 |
| 2024-07-30 | -59.21 | $15.92 | 80300 |
| 2024-07-29 | -77.63 | $15.78 | 125605 |
| 2024-07-26 | -64.47 | $15.88 | 79600 |
| 2024-07-25 | -75.00 | $15.80 | 100725 |
| 2024-07-24 | -76.83 | $15.74 | 99426 |
| 2024-07-23 | -71.95 | $15.78 | 69928 |
| 2024-07-22 | -85.37 | $15.67 | 153500 |
| 2024-07-19 | -71.95 | $15.78 | 67780 |
| 2024-07-18 | -71.76 | $15.76 | 79446 |
| 2024-07-17 | -65.88 | $15.81 | 210910 |
| 2024-07-16 | -35.29 | $16.07 | 129900 |
| 2024-07-15 | -47.06 | $15.97 | 174023 |
| 2024-07-12 | -17.65 | $16.22 | 69300 |
| 2024-07-11 | -25.88 | $16.15 | 149900 |
| 2024-07-10 | -22.35 | $16.18 | 154000 |
| 2024-07-09 | 0.00 | $16.24 | 108900 |
| 2024-07-08 | -9.23 | $16.11 | 73476 |
| 2024-07-05 | -8.33 | $16.07 | 117200 |
| 2024-07-03 | 0.00 | $16.00 | 107400 |
| 2024-07-02 | -20.83 | $15.90 | 75900 |
| 2024-07-01 | -4.17 | $15.98 | 178831 |
| 2024-06-28 | -45.83 | $15.78 | 146915 |
| 2024-06-27 | -18.18 | $15.80 | 110300 |
| 2024-06-26 | -23.64 | $15.74 | 121000 |
| 2024-06-25 | -34.55 | $15.68 | 75300 |
| 2024-06-24 | -45.45 | $15.62 | 64812 |
| 2024-06-21 | -36.36 | $15.67 | 95012 |
| 2024-06-20 | -47.27 | $15.61 | 67539 |
| 2024-06-18 | -56.36 | $15.56 | 103800 |
| 2024-06-17 | -54.55 | $15.57 | 56029 |
| 2024-06-14 | -32.73 | $15.69 | 65500 |
| 2024-06-13 | -49.21 | $15.64 | 104506 |
| 2024-06-12 | -48.44 | $15.65 | 131900 |
| 2024-06-11 | -36.36 | $15.74 | 74406 |
| 2024-06-10 | -48.48 | $15.66 | 210400 |
| 2024-06-07 | -46.97 | $15.67 | 171634 |
| 2024-06-06 | -33.33 | $15.76 | 85400 |
| 2024-06-05 | -34.85 | $15.75 | 69047 |
| 2024-06-04 | -53.03 | $15.63 | 98200 |
| 2024-06-03 | -56.06 | $15.61 | 141225 |
| 2024-05-31 | -56.06 | $15.61 | 163900 |
| 2024-05-30 | -56.76 | $15.56 | 97833 |
| 2024-05-29 | -78.31 | $15.33 | 185800 |
| 2024-05-28 | -53.93 | $15.50 | 118620 |
| 2024-05-24 | -41.11 | $15.61 | 72033 |
| 2024-05-23 | -44.44 | $15.58 | 174141 |
| 2024-05-22 | -23.00 | $15.75 | 76200 |
| 2024-05-21 | -16.00 | $15.82 | 122436 |
| 2024-05-20 | -29.00 | $15.69 | 130100 |
| 2024-05-17 | -28.00 | $15.70 | 119700 |
| 2024-05-16 | -21.00 | $15.77 | 98744 |
| 2024-05-15 | -5.00 | $15.93 | 115100 |
| 2024-05-14 | -3.92 | $15.94 | 112025 |
| 2024-05-13 | -4.90 | $15.93 | 75500 |
| 2024-05-10 | -11.76 | $15.86 | 128713 |
| 2024-05-09 | -3.96 | $15.93 | 138506 |
| 2024-05-08 | 0.00 | $15.97 | 197900 |
| 2024-05-07 | -2.11 | $15.89 | 150891 |
| 2024-05-06 | -4.40 | $15.83 | 176414 |
| 2024-05-03 | -19.59 | $15.74 | 287800 |
| 2024-05-02 | -54.00 | $15.42 | 110809 |
| 2024-05-01 | -69.31 | $15.27 | 123024 |
| 2024-04-30 | -84.16 | $15.12 | 112100 |
| 2024-04-29 | -81.19 | $15.15 | 172347 |
| 2024-04-26 | -71.15 | $15.26 | 86507 |
| 2024-04-25 | -89.42 | $15.07 | 106120 |
| 2024-04-24 | -85.58 | $15.11 | 170546 |
| 2024-04-23 | -75.96 | $15.21 | 77700 |
| 2024-04-22 | -80.77 | $15.16 | 102100 |
| 2024-04-19 | -85.58 | $15.11 | 69100 |
| 2024-04-18 | -92.31 | $15.04 | 123400 |
| 2024-04-17 | -89.42 | $15.07 | 128945 |
| 2024-04-16 | -92.31 | $15.04 | 184031 |
| 2024-04-15 | -94.90 | $15.07 | 208847 |
| 2024-04-12 | -97.10 | $15.33 | 136301 |
| 2024-04-11 | -89.09 | $15.51 | 147314 |
| 2024-04-10 | -72.73 | $15.60 | 209700 |
| 2024-04-09 | -85.45 | $15.53 | 230337 |
| 2024-04-08 | -50.91 | $15.72 | 234323 |
| 2024-04-05 | -10.91 | $15.94 | 90611 |
| 2024-04-04 | -25.45 | $15.86 | 110914 |
| 2024-04-03 | -21.82 | $15.88 | 95617 |
| 2024-04-02 | -27.27 | $15.85 | 119713 |
| 2024-04-01 | -21.82 | $15.88 | 146600 |
| 2024-03-28 | -7.55 | $15.94 | 114500 |
| 2024-03-27 | -4.00 | $15.93 | 92700 |
| 2024-03-26 | -10.00 | $15.90 | 152600 |
| 2024-03-25 | -54.00 | $15.68 | 80900 |
| 2024-03-22 | -36.00 | $15.77 | 96100 |
| 2024-03-21 | -28.00 | $15.81 | 181142 |
| 2024-03-20 | -76.00 | $15.57 | 102500 |
| 2024-03-19 | -79.25 | $15.53 | 164600 |
| 2024-03-18 | -77.36 | $15.54 | 97800 |
| 2024-03-15 | -67.92 | $15.59 | 58500 |
| 2024-03-14 | -66.04 | $15.60 | 104045 |
| 2024-03-13 | -40.32 | $15.70 | 90200 |
| 2024-03-12 | -14.52 | $15.86 | 184508 |
| 2024-03-11 | -1.61 | $15.94 | 164311 |
| 2024-03-08 | -25.81 | $15.79 | 93003 |
| 2024-03-07 | -24.19 | $15.80 | 154200 |
| 2024-03-06 | -19.35 | $15.83 | 106218 |
| 2024-03-05 | -17.74 | $15.84 | 98226 |
| 2024-03-04 | -6.67 | $15.89 | 139712 |
| 2024-03-01 | -8.33 | $15.87 | 241344 |
| 2024-02-29 | -2.44 | $15.83 | 196800 |
| 2024-02-28 | -9.64 | $15.65 | 89609 |
| 2024-02-27 | -17.20 | $15.57 | 227000 |
| 2024-02-26 | -15.46 | $15.58 | 144000 |
| 2024-02-23 | -13.86 | $15.59 | 79017 |
| 2024-02-22 | -14.42 | $15.58 | 136341 |
| 2024-02-21 | -21.50 | $15.50 | 98900 |
| 2024-02-20 | -28.97 | $15.42 | 168907 |
| 2024-02-16 | -16.82 | $15.55 | 89312 |
| 2024-02-15 | -7.76 | $15.64 | 199918 |
| 2024-02-14 | -25.86 | $15.43 | 137600 |
| 2024-02-13 | -22.41 | $15.47 | 205816 |
| 2024-02-12 | -17.24 | $15.53 | 144835 |
| 2024-02-09 | -15.52 | $15.55 | 214330 |
| 2024-02-08 | -8.62 | $15.63 | 190603 |
| 2024-02-07 | -6.90 | $15.65 | 379200 |
| 2024-02-06 | -5.26 | $15.47 | 271446 |
| 2024-02-05 | -6.74 | $15.40 | 345727 |
| 2024-02-02 | -5.68 | $15.40 | 639970 |
| 2024-02-01 | -2.74 | $15.28 | 384300 |
| 2024-01-31 | -40.85 | $14.99 | 365000 |
| 2024-01-30 | -54.93 | $14.89 | 179524 |
| 2024-01-29 | -64.79 | $14.82 | 184733 |
| 2024-01-26 | -70.42 | $14.78 | 138917 |
| 2024-01-25 | -76.06 | $14.74 | 231442 |
| 2024-01-24 | -80.56 | $14.70 | 503500 |
| 2024-01-23 | -60.27 | $14.84 | 171800 |
| 2024-01-22 | -58.97 | $14.82 | 147319 |
| 2024-01-19 | -70.51 | $14.73 | 872710 |
| 2024-01-18 | -74.36 | $14.70 | 227900 |
| 2024-01-17 | -61.54 | $14.80 | 298305 |
| 2024-01-16 | -52.56 | $14.87 | 396410 |
| 2024-01-12 | -37.18 | $14.99 | 232700 |
| 2024-01-11 | -24.21 | $15.05 | 254800 |
| 2024-01-10 | -11.58 | $15.17 | 140639 |
| 2024-01-09 | -8.42 | $15.20 | 119202 |
| 2024-01-08 | -6.45 | $15.20 | 259900 |
| 2024-01-05 | -16.25 | $15.00 | 215721 |
| 2024-01-04 | -15.00 | $15.01 | 198411 |
| 2024-01-03 | -13.75 | $15.02 | 164901 |
| 2024-01-02 | -25.32 | $14.92 | 285700 |
| 2023-12-29 | -31.65 | $14.87 | 214900 |
| 2023-12-28 | -45.57 | $14.76 | 287700 |
| 2023-12-27 | -40.51 | $14.80 | 429800 |
| 2023-12-26 | -54.43 | $14.69 | 228234 |
| 2023-12-22 | -56.96 | $14.67 | 193813 |
| 2023-12-21 | -64.56 | $14.61 | 194511 |
| 2023-12-20 | -69.62 | $14.57 | 248000 |
| 2023-12-19 | -48.10 | $14.74 | 232527 |
| 2023-12-18 | -31.65 | $14.87 | 272500 |
| 2023-12-15 | 0.00 | $15.05 | 227900 |
| 2023-12-14 | -12.24 | $14.76 | 339400 |
| 2023-12-13 | -19.57 | $14.70 | 312800 |
| 2023-12-12 | -51.22 | $14.54 | 232740 |
| 2023-12-11 | -29.03 | $14.57 | 213800 |
| 2023-12-08 | -27.69 | $14.57 | 191700 |
| 2023-12-07 | -23.08 | $14.60 | 506369 |
| 2023-12-06 | -21.88 | $14.60 | 364900 |
| 2023-12-05 | -23.44 | $14.59 | 249200 |
| 2023-12-04 | -31.94 | $14.51 | 291900 |
| 2023-12-01 | -30.77 | $14.56 | 207000 |
| 2023-11-30 | -42.31 | $14.47 | 191400 |
| 2023-11-29 | -38.46 | $14.50 | 162012 |
| 2023-11-28 | -41.03 | $14.48 | 136500 |
| 2023-11-27 | -45.83 | $14.36 | 94847 |
| 2023-11-24 | -31.25 | $14.45 | 34900 |
| 2023-11-22 | -34.17 | $14.39 | 177600 |
| 2023-11-21 | -33.33 | $14.40 | 111800 |
| 2023-11-20 | -28.33 | $14.46 | 141217 |
| 2023-11-17 | -33.33 | $14.40 | 181000 |
| 2023-11-16 | -26.23 | $14.48 | 137400 |
| 2023-11-15 | -24.59 | $14.50 | 125500 |
| 2023-11-14 | -9.02 | $14.69 | 204300 |
| 2023-11-13 | -45.90 | $14.24 | 111842 |
| 2023-11-10 | -51.64 | $14.17 | 173616 |
| 2023-11-09 | -48.36 | $14.21 | 77330 |
| 2023-11-08 | -37.70 | $14.34 | 100800 |
| 2023-11-07 | -36.07 | $14.36 | 173610 |
| 2023-11-06 | -50.82 | $14.18 | 329455 |
| 2023-11-03 | -20.49 | $14.55 | 349961 |
| 2023-11-02 | -7.27 | $14.60 | 251400 |
| 2023-11-01 | -23.85 | $14.41 | 256890 |
| 2023-10-31 | -47.01 | $14.20 | 258519 |
| 2023-10-30 | -62.39 | $14.02 | 119933 |
| 2023-10-27 | -79.49 | $13.82 | 206922 |
| 2023-10-26 | -94.35 | $13.65 | 203300 |
| 2023-10-25 | -87.10 | $13.74 | 234700 |
| 2023-10-24 | -75.00 | $13.89 | 310445 |
| 2023-10-23 | -76.61 | $13.87 | 213700 |
| 2023-10-20 | -92.25 | $13.68 | 196720 |
| 2023-10-19 | -98.31 | $13.71 | 221310 |
| 2023-10-18 | -89.09 | $13.89 | 102900 |
| 2023-10-17 | -81.82 | $13.97 | 261700 |
| 2023-10-16 | -95.88 | $13.94 | 129500 |
| 2023-10-13 | -96.39 | $14.07 | 187429 |
| 2023-10-12 | -95.52 | $14.23 | 114600 |
| 2023-10-11 | -95.00 | $14.30 | 177643 |
| 2023-10-10 | -64.41 | $14.49 | 225900 |
| 2023-10-09 | -49.15 | $14.58 | 147600 |
| 2023-10-06 | -64.41 | $14.49 | 176233 |
| 2023-10-05 | -82.98 | $14.48 | 179800 |
| 2023-10-04 | -57.45 | $14.60 | 327900 |
| 2023-10-03 | -85.11 | $14.47 | 196500 |
| 2023-10-02 | -44.68 | $14.66 | 187617 |
| 2023-09-29 | -28.57 | $14.73 | 259310 |
| 2023-09-28 | -44.90 | $14.65 | 248300 |
| 2023-09-27 | -44.90 | $14.65 | 517833 |
| 2023-09-26 | -63.27 | $14.56 | 171943 |
| 2023-09-25 | -39.62 | $14.66 | 183000 |
| 2023-09-22 | -1.79 | $14.82 | 72300 |
| 2023-09-21 | -25.00 | $14.69 | 90800 |
| 2023-09-20 | -15.52 | $14.74 | 81300 |
| 2023-09-19 | -25.81 | $14.67 | 68610 |
| 2023-09-18 | -16.13 | $14.73 | 89200 |
| 2023-09-15 | -20.97 | $14.70 | 116245 |
| 2023-09-14 | -38.71 | $14.59 | 106114 |
| 2023-09-13 | -66.22 | $14.46 | 164000 |
| 2023-09-12 | -46.53 | $14.75 | 109225 |
| 2023-09-11 | -53.21 | $14.72 | 103200 |
| 2023-09-08 | -62.39 | $14.62 | 91400 |
| 2023-09-07 | -60.55 | $14.64 | 78038 |
| 2023-09-06 | -73.39 | $14.50 | 98117 |
| 2023-09-05 | -62.39 | $14.62 | 132501 |
| 2023-09-01 | -67.89 | $14.56 | 179034 |
| 2023-08-31 | -73.39 | $14.50 | 261526 |
| 2023-08-30 | -61.47 | $14.63 | 96613 |
| 2023-08-29 | -76.15 | $14.47 | 188644 |
| 2023-08-28 | -81.65 | $14.41 | 117429 |
| 2023-08-25 | -86.24 | $14.36 | 75230 |
| 2023-08-24 | -88.99 | $14.33 | 67800 |
| 2023-08-23 | -85.32 | $14.37 | 139623 |
| 2023-08-22 | -94.59 | $14.25 | 126331 |
| 2023-08-21 | -91.89 | $14.28 | 141529 |
| 2023-08-18 | -77.78 | $14.32 | 154644 |
| 2023-08-17 | -75.19 | $14.33 | 381506 |
| 2023-08-16 | -36.43 | $14.83 | 241619 |
| 2023-08-15 | -23.26 | $15.00 | 256800 |
| 2023-08-14 | -9.30 | $15.18 | 334140 |
| 2023-08-11 | -5.65 | $15.18 | 389200 |
| 2023-08-10 | -9.68 | $15.13 | 372100 |
| 2023-08-09 | -18.55 | $15.02 | 639230 |
| 2023-08-08 | -14.12 | $14.74 | 195300 |
| 2023-08-07 | -12.16 | $14.66 | 160141 |
| 2023-08-04 | -13.85 | $14.57 | 255800 |
| 2023-08-03 | -43.08 | $14.38 | 131443 |
| 2023-08-02 | -7.69 | $14.61 | 146551 |
| 2023-08-01 | -16.92 | $14.55 | 188512 |
| 2023-07-31 | -36.92 | $14.42 | 191346 |
| 2023-07-28 | -50.77 | $14.33 | 104033 |
| 2023-07-27 | -66.15 | $14.23 | 169900 |
| 2023-07-26 | -58.46 | $14.28 | 101400 |
| 2023-07-25 | -66.15 | $14.23 | 126845 |
| 2023-07-24 | -63.08 | $14.25 | 172616 |
| 2023-07-21 | -98.46 | $14.02 | 658700 |
| 2023-07-20 | -98.18 | $14.12 | 167000 |
| 2023-07-19 | -93.18 | $14.25 | 173129 |
| 2023-07-18 | -88.10 | $14.29 | 200537 |
| 2023-07-17 | -59.02 | $14.30 | 235100 |
| 2023-07-14 | -40.98 | $14.41 | 89400 |
| 2023-07-13 | -32.79 | $14.46 | 181327 |
| 2023-07-12 | -13.11 | $14.58 | 248226 |
| 2023-07-11 | -1.64 | $14.65 | 174640 |
| 2023-07-10 | -27.87 | $14.49 | 97621 |
| 2023-07-07 | -44.26 | $14.39 | 138300 |
| 2023-07-06 | -42.62 | $14.40 | 128708 |
| 2023-07-05 | -13.11 | $14.58 | 99800 |
| 2023-07-03 | 0.00 | $14.61 | 127500 |
| 2023-06-30 | -11.11 | $14.53 | 137500 |
| 2023-06-29 | -16.67 | $14.43 | 78123 |
| 2023-06-28 | -4.76 | $14.50 | 191231 |
| 2023-06-27 | -7.29 | $14.46 | 80324 |
| 2023-06-26 | -9.09 | $14.43 | 157119 |
| 2023-06-23 | -11.61 | $14.40 | 196600 |
| 2023-06-22 | -3.57 | $14.49 | 175436 |
| 2023-06-21 | -5.56 | $14.43 | 149500 |
| 2023-06-20 | -5.56 | $14.43 | 213847 |
| 2023-06-16 | -15.74 | $14.32 | 187600 |
| 2023-06-15 | -22.22 | $14.25 | 202306 |
| 2023-06-14 | -20.37 | $14.27 | 146500 |
| 2023-06-13 | -13.89 | $14.34 | 206847 |
| 2023-06-12 | -10.38 | $14.36 | 174800 |
| 2023-06-09 | -9.43 | $14.37 | 123731 |
| 2023-06-08 | -9.52 | $14.36 | 213300 |
| 2023-06-07 | -9.18 | $14.30 | 165600 |
| 2023-06-06 | -2.17 | $14.31 | 167300 |
| 2023-06-05 | -14.77 | $14.16 | 126076 |
| 2023-06-02 | -11.49 | $14.18 | 167614 |
| 2023-06-01 | -32.18 | $14.00 | 122600 |
| 2023-05-31 | -45.98 | $13.88 | 119400 |
| 2023-05-30 | -71.26 | $13.66 | 101100 |
| 2023-05-26 | -83.91 | $13.55 | 135154 |
| 2023-05-25 | -96.55 | $13.44 | 143619 |
| 2023-05-24 | -91.76 | $13.50 | 157208 |
| 2023-05-23 | -95.89 | $13.58 | 310249 |
| 2023-05-22 | -32.84 | $14.06 | 100709 |
| 2023-05-19 | -26.87 | $14.10 | 91388 |
| 2023-05-18 | -19.40 | $14.15 | 136100 |
| 2023-05-17 | -34.33 | $14.05 | 124641 |
| 2023-05-16 | -34.33 | $14.05 | 130808 |
| 2023-05-15 | -34.33 | $14.05 | 57300 |
| 2023-05-12 | -41.79 | $14.00 | 72328 |
| 2023-05-11 | -35.82 | $14.04 | 87322 |
| 2023-05-10 | -32.84 | $14.06 | 97400 |
| 2023-05-09 | -20.90 | $14.14 | 91900 |
| 2023-05-08 | -20.90 | $14.14 | 153404 |
| 2023-05-05 | -11.94 | $14.20 | 270100 |
| 2023-05-04 | -64.81 | $13.80 | 133349 |
| 2023-05-03 | -79.66 | $13.73 | 150700 |
| 2023-05-02 | -61.90 | $13.85 | 75700 |
| 2023-05-01 | -38.10 | $14.00 | 115444 |
| 2023-04-28 | -58.73 | $13.87 | 92613 |
| 2023-04-27 | -61.90 | $13.85 | 57300 |
| 2023-04-26 | -56.41 | $13.80 | 106800 |
| 2023-04-25 | -58.43 | $13.72 | 115033 |
| 2023-04-24 | -38.78 | $13.86 | 71809 |
| 2023-04-21 | -42.72 | $13.80 | 99202 |
| 2023-04-20 | -44.66 | $13.78 | 37102 |
| 2023-04-19 | -43.69 | $13.79 | 97400 |
| 2023-04-18 | -40.78 | $13.82 | 126333 |
| 2023-04-17 | -33.98 | $13.89 | 59900 |
| 2023-04-14 | -25.24 | $13.98 | 89600 |
| 2023-04-13 | -17.48 | $14.06 | 105200 |
| 2023-04-12 | -24.27 | $13.99 | 81800 |
| 2023-04-11 | -20.39 | $14.03 | 86700 |
| 2023-04-10 | -24.27 | $13.99 | 80800 |
| 2023-04-06 | -38.84 | $13.84 | 213633 |
| 2023-04-05 | -34.85 | $14.07 | 142400 |
| 2023-04-04 | -25.00 | $14.20 | 147045 |
| 2023-04-03 | -29.55 | $14.14 | 206231 |
| 2023-03-31 | -40.91 | $13.99 | 159900 |
| 2023-03-30 | -56.82 | $13.78 | 125600 |
| 2023-03-29 | -65.91 | $13.66 | 161000 |
| 2023-03-28 | -84.85 | $13.41 | 90000 |
| 2023-03-27 | -90.91 | $13.33 | 165011 |
| 2023-03-24 | -99.24 | $13.22 | 131932 |
| 2023-03-23 | -92.74 | $13.38 | 152849 |
| 2023-03-22 | -97.39 | $13.41 | 101801 |
| 2023-03-21 | -98.25 | $13.41 | 129836 |
| 2023-03-20 | -97.35 | $13.43 | 179300 |
| 2023-03-17 | -97.09 | $13.53 | 144547 |
| 2023-03-16 | -87.50 | $13.69 | 197008 |
| 2023-03-15 | -77.08 | $13.79 | 237959 |
| 2023-03-14 | -95.35 | $13.71 | 202513 |
| 2023-03-13 | -100.00 | $13.69 | 284200 |
| 2023-03-10 | -77.61 | $14.01 | 302900 |
| 2023-03-09 | -65.28 | $14.11 | 462013 |
| 2023-03-08 | -25.00 | $14.40 | 533701 |
| 2023-03-07 | -45.33 | $14.27 | 156700 |
| 2023-03-06 | -35.80 | $14.38 | 152422 |
| 2023-03-03 | -38.78 | $14.46 | 409519 |
| 2023-03-02 | -85.32 | $14.02 | 199320 |
| 2023-03-01 | -84.40 | $14.03 | 111800 |
| 2023-02-28 | -78.90 | $14.09 | 117729 |
| 2023-02-27 | -88.99 | $13.98 | 67828 |
| 2023-02-24 | -92.66 | $13.94 | 116500 |
| 2023-02-23 | -76.15 | $14.12 | 48343 |
| 2023-02-22 | -91.74 | $13.95 | 123613 |
| 2023-02-21 | -100.00 | $13.86 | 141400 |
| 2023-02-17 | -96.30 | $14.17 | 147415 |
| 2023-02-16 | -93.33 | $14.25 | 64006 |
| 2023-02-15 | -98.61 | $14.24 | 101725 |
| 2023-02-14 | -95.16 | $14.36 | 104100 |
| 2023-02-13 | -91.94 | $14.38 | 149800 |
| 2023-02-10 | -93.55 | $14.37 | 77500 |
| 2023-02-09 | -82.86 | $14.37 | 89034 |
| 2023-02-08 | -60.00 | $14.44 | 169000 |
| 2023-02-07 | -47.52 | $14.47 | 149300 |
| 2023-02-06 | -49.53 | $14.42 | 173439 |
| 2023-02-03 | -29.13 | $14.58 | 227841 |
| 2023-02-02 | -5.84 | $14.86 | 123500 |
| 2023-02-01 | -8.90 | $14.72 | 149229 |
| 2023-01-31 | -12.50 | $14.65 | 97900 |
| 2023-01-30 | -17.34 | $14.55 | 155000 |
| 2023-01-27 | -4.62 | $14.77 | 280306 |
| 2023-01-26 | -3.97 | $14.57 | 111200 |
| 2023-01-25 | -19.87 | $14.33 | 146105 |
| 2023-01-24 | -9.93 | $14.48 | 134900 |
| 2023-01-23 | -2.65 | $14.59 | 109526 |
| 2023-01-20 | -2.65 | $14.59 | 166800 |
| 2023-01-19 | -3.97 | $14.57 | 123720 |
| 2023-01-18 | -8.61 | $14.50 | 154000 |
| 2023-01-17 | 0.00 | $14.63 | 264032 |
| 2023-01-13 | -5.59 | $14.47 | 146200 |
| 2023-01-12 | -2.10 | $14.52 | 253600 |
| 2023-01-11 | -4.96 | $14.27 | 158739 |
| 2023-01-10 | -21.49 | $14.07 | 135500 |
| 2023-01-09 | -28.93 | $13.98 | 169100 |
| 2023-01-06 | -38.84 | $13.86 | 215131 |
| 2023-01-05 | -58.68 | $13.62 | 226600 |
| 2023-01-04 | -52.89 | $13.69 | 192523 |
| 2023-01-03 | -81.82 | $13.34 | 162510 |
| 2022-12-30 | -100.00 | $13.12 | 696200 |
| 2022-12-29 | -87.80 | $13.29 | 347604 |
| 2022-12-28 | -90.16 | $13.27 | 288211 |
| 2022-12-27 | -85.25 | $13.33 | 300447 |
| 2022-12-23 | -57.38 | $13.67 | 229700 |
| 2022-12-22 | -66.39 | $13.56 | 140600 |
| 2022-12-21 | -58.20 | $13.66 | 303600 |
| 2022-12-20 | -76.23 | $13.44 | 421800 |
| 2022-12-19 | -85.25 | $13.33 | 264811 |
| 2022-12-16 | -83.61 | $13.35 | 222300 |
| 2022-12-15 | -87.70 | $13.30 | 741000 |
| 2022-12-14 | -59.17 | $13.66 | 298001 |
| 2022-12-13 | -33.33 | $13.97 | 353100 |
| 2022-12-12 | -38.33 | $13.91 | 304900 |
| 2022-12-09 | -75.83 | $13.46 | 362200 |
| 2022-12-08 | -61.67 | $13.63 | 427713 |
| 2022-12-07 | -40.00 | $13.89 | 266000 |
| 2022-12-06 | -54.17 | $13.72 | 200419 |
| 2022-12-05 | -36.67 | $13.93 | 189626 |
| 2022-12-02 | -10.83 | $14.24 | 155800 |
| 2022-12-01 | -10.29 | $14.20 | 168530 |
| 2022-11-30 | -3.57 | $14.06 | 353300 |
| 2022-11-29 | -2.91 | $13.98 | 312600 |
| 2022-11-28 | -2.44 | $13.78 | 242200 |
| 2022-11-25 | -29.49 | $13.48 | 88449 |
| 2022-11-23 | -13.92 | $13.60 | 128200 |
| 2022-11-22 | -20.25 | $13.55 | 200946 |
| 2022-11-21 | -55.00 | $13.27 | 204943 |
| 2022-11-18 | -61.25 | $13.22 | 222518 |
| 2022-11-17 | -64.63 | $13.18 | 199300 |
| 2022-11-16 | -43.90 | $13.35 | 309000 |
| 2022-11-15 | -14.63 | $13.59 | 356614 |
| 2022-11-14 | -12.50 | $13.59 | 265508 |
| 2022-11-11 | -30.00 | $13.45 | 225300 |
| 2022-11-10 | -18.75 | $13.54 | 372000 |
| 2022-11-09 | -35.21 | $13.35 | 105211 |
| 2022-11-08 | -24.10 | $13.52 | 156822 |
| 2022-11-07 | -50.51 | $13.38 | 207035 |
| 2022-11-04 | -62.90 | $13.35 | 175500 |
| 2022-11-03 | -70.16 | $13.26 | 241900 |
| 2022-11-02 | -83.87 | $13.09 | 252500 |
| 2022-11-01 | -67.74 | $13.29 | 169300 |
| 2022-10-31 | -81.10 | $13.13 | 220900 |
| 2022-10-28 | -85.04 | $13.08 | 230828 |
| 2022-10-27 | -94.49 | $12.96 | 266900 |
| 2022-10-26 | -92.91 | $12.98 | 337000 |
| 2022-10-25 | -73.23 | $13.23 | 339712 |
| 2022-10-24 | -94.49 | $12.96 | 246000 |
| 2022-10-21 | -90.55 | $13.01 | 299100 |
| 2022-10-20 | -89.52 | $13.05 | 346600 |
| 2022-10-19 | -95.94 | $12.98 | 195900 |
| 2022-10-18 | -91.89 | $13.14 | 223413 |
| 2022-10-17 | -92.06 | $13.15 | 128000 |
| 2022-10-14 | -90.98 | $13.17 | 113919 |
| 2022-10-13 | -72.79 | $13.42 | 157600 |
| 2022-10-12 | -99.11 | $13.30 | 187011 |
| 2022-10-11 | -66.02 | $13.75 | 217807 |
| 2022-10-10 | -63.72 | $13.81 | 158227 |
| 2022-10-07 | -62.04 | $13.92 | 435200 |
| 2022-10-06 | -66.67 | $13.87 | 199100 |
| 2022-10-05 | -58.87 | $13.98 | 150544 |
| 2022-10-04 | -53.10 | $14.08 | 239100 |
| 2022-10-03 | -63.64 | $13.96 | 204300 |
| 2022-09-30 | -94.16 | $13.49 | 282516 |
| 2022-09-29 | -91.24 | $13.69 | 197600 |
| 2022-09-28 | -78.17 | $13.88 | 187000 |
| 2022-09-27 | -98.54 | $13.64 | 301423 |
| 2022-09-26 | -97.81 | $13.65 | 231700 |
| 2022-09-23 | -93.10 | $13.91 | 336600 |
| 2022-09-22 | -83.48 | $14.11 | 240600 |
| 2022-09-21 | -92.17 | $14.01 | 124404 |
| 2022-09-20 | -98.21 | $13.97 | 84224 |
| 2022-09-19 | -77.36 | $14.25 | 154400 |
| 2022-09-16 | -71.43 | $14.35 | 175000 |
| 2022-09-15 | -99.07 | $14.14 | 100600 |
| 2022-09-14 | -92.86 | $14.41 | 44100 |
| 2022-09-13 | -91.60 | $14.45 | 94845 |
| 2022-09-12 | -96.15 | $14.54 | 137500 |
| 2022-09-09 | -88.66 | $14.68 | 52150 |
| 2022-09-08 | -87.50 | $14.70 | 61900 |
| 2022-09-07 | -79.44 | $14.79 | 54826 |
| 2022-09-06 | -93.40 | $14.65 | 79100 |
| 2022-09-02 | -78.10 | $14.82 | 101400 |
| 2022-09-01 | -93.33 | $14.66 | 84702 |
| 2022-08-31 | -93.41 | $14.79 | 90407 |
| 2022-08-30 | -93.26 | $14.81 | 82816 |
| 2022-08-29 | -91.67 | $14.87 | 122100 |
| 2022-08-26 | -92.86 | $14.86 | 56740 |
| 2022-08-25 | -79.76 | $14.97 | 125841 |
| 2022-08-24 | -61.54 | $15.00 | 114700 |
| 2022-08-23 | -69.30 | $14.85 | 74600 |
| 2022-08-22 | -66.12 | $14.84 | 97300 |
| 2022-08-19 | -52.07 | $15.01 | 153533 |
| 2022-08-18 | -39.84 | $15.13 | 122607 |
| 2022-08-17 | -40.46 | $15.11 | 117900 |
| 2022-08-16 | -14.39 | $15.44 | 198700 |
| 2022-08-15 | -21.43 | $15.31 | 142509 |
| 2022-08-12 | -16.77 | $15.37 | 75300 |
| 2022-08-11 | -23.60 | $15.26 | 141200 |
| 2022-08-10 | -14.29 | $15.41 | 252500 |
| 2022-08-09 | -4.58 | $15.49 | 181521 |
| 2022-08-08 | -3.42 | $15.44 | 114700 |
| 2022-08-05 | -14.38 | $15.28 | 67332 |
| 2022-08-04 | -9.59 | $15.35 | 191741 |
| 2022-08-03 | -8.90 | $15.36 | 151533 |
| 2022-08-02 | -8.70 | $15.29 | 118600 |
| 2022-08-01 | -3.62 | $15.36 | 165431 |
| 2022-07-29 | 0.00 | $15.20 | 156224 |
| 2022-07-28 | -7.48 | $15.02 | 261500 |
| 2022-07-27 | -6.58 | $14.74 | 110900 |
| 2022-07-26 | -22.81 | $14.47 | 46400 |
| 2022-07-25 | -7.02 | $14.56 | 85004 |
| 2022-07-22 | -18.52 | $14.47 | 122600 |
| 2022-07-21 | -31.37 | $14.38 | 149329 |
| 2022-07-20 | -25.49 | $14.41 | 119446 |
| 2022-07-19 | -52.94 | $14.27 | 104545 |
| 2022-07-18 | -84.31 | $14.11 | 111600 |
| 2022-07-15 | -74.19 | $14.08 | 180432 |
| 2022-07-14 | -79.45 | $14.07 | 144048 |
| 2022-07-13 | -67.78 | $14.21 | 68500 |
| 2022-07-12 | -55.93 | $14.44 | 77940 |
| 2022-07-11 | -61.65 | $14.43 | 136812 |
| 2022-07-08 | -72.90 | $14.34 | 144600 |
| 2022-07-07 | -74.84 | $14.31 | 152617 |
| 2022-07-06 | -69.03 | $14.40 | 68025 |
| 2022-07-05 | -67.74 | $14.42 | 206500 |
| 2022-07-01 | -69.68 | $14.39 | 167300 |
| 2022-06-30 | -72.90 | $14.34 | 236235 |
| 2022-06-29 | -74.84 | $14.31 | 150720 |
| 2022-06-28 | -76.13 | $14.29 | 186800 |
| 2022-06-27 | -72.90 | $14.34 | 169100 |
| 2022-06-24 | -81.94 | $14.20 | 226200 |
| 2022-06-23 | -87.74 | $14.11 | 337629 |
| 2022-06-22 | -86.45 | $14.13 | 220611 |
| 2022-06-21 | -85.16 | $14.15 | 306800 |
| 2022-06-17 | -89.03 | $14.09 | 133926 |
| 2022-06-16 | -95.48 | $13.99 | 262200 |
| 2022-06-15 | -83.06 | $14.44 | 277200 |
| 2022-06-14 | -95.60 | $14.60 | 191727 |
| 2022-06-13 | -94.94 | $14.72 | 204723 |
| 2022-06-10 | -42.67 | $15.15 | 246148 |
| 2022-06-09 | -24.00 | $15.29 | 227036 |
| 2022-06-08 | -6.85 | $15.40 | 128418 |
| 2022-06-07 | -23.86 | $15.39 | 129222 |
| 2022-06-06 | -59.29 | $15.18 | 156227 |
| 2022-06-03 | -60.18 | $15.17 | 234500 |
| 2022-06-02 | -64.34 | $15.18 | 166412 |
| 2022-06-01 | -72.19 | $15.14 | 186218 |
| 2022-05-31 | -70.20 | $15.17 | 246000 |
| 2022-05-27 | -57.62 | $15.36 | 110209 |
| 2022-05-26 | -66.89 | $15.22 | 169136 |
| 2022-05-25 | -92.05 | $14.84 | 136406 |
| 2022-05-24 | -98.01 | $14.75 | 279544 |
| 2022-05-23 | -85.31 | $15.01 | 82500 |
| 2022-05-20 | -87.41 | $14.98 | 103626 |
| 2022-05-19 | -86.01 | $15.00 | 94900 |
| 2022-05-18 | -78.52 | $15.12 | 154500 |
| 2022-05-17 | -65.33 | $15.32 | 150100 |
| 2022-05-16 | -87.42 | $14.99 | 135512 |
| 2022-05-13 | -95.76 | $14.87 | 133200 |
| 2022-05-12 | -95.85 | $14.88 | 208600 |
| 2022-05-11 | -99.42 | $15.14 | 187800 |
| 2022-05-10 | -88.05 | $15.53 | 176700 |
| 2022-05-09 | -96.23 | $15.40 | 243300 |
| 2022-05-06 | -95.24 | $15.64 | 94217 |
| 2022-05-05 | -87.92 | $15.75 | 177700 |
| 2022-05-04 | -67.79 | $16.05 | 163600 |
| 2022-05-03 | -88.69 | $15.76 | 98300 |
| 2022-05-02 | -93.37 | $15.70 | 152839 |
| 2022-04-29 | -98.92 | $15.83 | 98306 |
| 2022-04-28 | -96.61 | $15.95 | 110400 |
| 2022-04-27 | -96.59 | $15.96 | 201000 |
| 2022-04-26 | -100.00 | $15.92 | 153600 |
| 2022-04-25 | -93.60 | $16.05 | 77000 |
| 2022-04-22 | -92.90 | $16.09 | 100900 |
| 2022-04-21 | -95.00 | $16.14 | 185524 |
| 2022-04-20 | -92.99 | $16.20 | 181100 |
| 2022-04-19 | -95.54 | $16.16 | 256415 |
| 2022-04-18 | -95.83 | $16.28 | 103500 |
| 2022-04-14 | -88.73 | $16.40 | 50340 |
| 2022-04-13 | -78.17 | $16.55 | 88100 |
| 2022-04-12 | -66.20 | $16.72 | 274103 |
| 2022-04-11 | -85.92 | $16.44 | 157600 |
| 2022-04-08 | -72.54 | $16.63 | 101445 |
| 2022-04-07 | -42.25 | $17.06 | 133409 |
| 2022-04-06 | -59.15 | $16.82 | 117431 |
| 2022-04-05 | -50.70 | $16.94 | 112900 |
| 2022-04-04 | -30.99 | $17.22 | 128300 |
| 2022-04-01 | -16.90 | $17.42 | 352300 |
| 2022-03-31 | -60.16 | $16.75 | 156221 |
| 2022-03-30 | -80.77 | $16.49 | 185400 |
| 2022-03-29 | -81.54 | $16.48 | 225925 |
| 2022-03-28 | -93.85 | $16.32 | 187300 |
| 2022-03-25 | -94.53 | $16.33 | 216100 |
| 2022-03-24 | -77.34 | $16.55 | 300400 |
| 2022-03-23 | -67.19 | $16.68 | 101031 |
| 2022-03-22 | -55.47 | $16.83 | 65813 |
| 2022-03-21 | -54.69 | $16.84 | 153909 |
| 2022-03-18 | -32.03 | $17.13 | 143848 |
| 2022-03-17 | -50.00 | $16.90 | 85810 |
| 2022-03-16 | -72.87 | $16.61 | 90821 |
| 2022-03-15 | -78.29 | $16.54 | 111324 |
| 2022-03-14 | -86.13 | $16.45 | 155500 |
| 2022-03-11 | -72.88 | $16.93 | 109528 |
| 2022-03-10 | -77.34 | $16.90 | 98300 |
| 2022-03-09 | -64.49 | $17.10 | 80720 |
| 2022-03-08 | -66.91 | $17.07 | 157612 |
| 2022-03-07 | -61.87 | $17.14 | 135500 |
| 2022-03-04 | -49.30 | $17.33 | 178335 |
| 2022-03-03 | -46.75 | $17.43 | 59100 |
| 2022-03-02 | -45.18 | $17.52 | 99538 |
| 2022-03-01 | -50.60 | $17.43 | 74223 |
| 2022-02-28 | -57.83 | $17.31 | 129400 |
| 2022-02-25 | -70.48 | $17.10 | 111000 |
| 2022-02-24 | -64.46 | $17.20 | 182201 |
| 2022-02-23 | -88.81 | $17.00 | 150645 |
| 2022-02-22 | -97.74 | $16.97 | 135756 |
| 2022-02-18 | -94.50 | $17.24 | 79406 |
| 2022-02-17 | -96.40 | $17.24 | 125800 |
| 2022-02-16 | -92.37 | $17.39 | 96700 |
| 2022-02-15 | -80.51 | $17.53 | 157600 |
| 2022-02-14 | -91.53 | $17.40 | 130500 |
| 2022-02-11 | -93.44 | $17.55 | 112800 |
| 2022-02-10 | -82.95 | $17.69 | 109238 |
| 2022-02-09 | -68.99 | $17.87 | 136800 |
| 2022-02-08 | -63.57 | $17.94 | 88446 |
| 2022-02-07 | -71.32 | $17.84 | 127600 |
| 2022-02-04 | -68.99 | $17.87 | 149525 |
| 2022-02-03 | -61.24 | $17.97 | 124302 |
| 2022-02-02 | -42.86 | $18.23 | 128000 |
| 2022-02-01 | -40.60 | $18.26 | 103800 |
| 2022-01-31 | -59.40 | $18.01 | 147400 |
| 2022-01-28 | -54.89 | $18.07 | 192737 |
| 2022-01-27 | -60.90 | $17.99 | 130600 |
| 2022-01-26 | -54.14 | $18.08 | 157400 |
| 2022-01-25 | -64.66 | $17.94 | 204300 |
| 2022-01-24 | -74.44 | $17.81 | 339947 |
| 2022-01-21 | -94.67 | $18.09 | 188400 |
| 2022-01-20 | -60.00 | $18.35 | 290330 |
| 2022-01-19 | -66.67 | $18.30 | 269849 |
| 2022-01-18 | -91.36 | $18.06 | 172000 |
| 2022-01-14 | -58.02 | $18.33 | 423700 |
| 2022-01-13 | -13.58 | $18.69 | 282632 |
| 2022-01-12 | -13.58 | $18.69 | 281600 |
| 2022-01-11 | -25.93 | $18.59 | 184410 |
| 2022-01-10 | -37.04 | $18.50 | 144805 |
| 2022-01-07 | -34.34 | $18.64 | 110900 |
| 2022-01-06 | -49.49 | $18.49 | 109328 |
| 2022-01-05 | -52.85 | $18.57 | 232500 |
| 2022-01-04 | -38.21 | $18.75 | 195497 |
| 2022-01-03 | -38.21 | $18.75 | 260500 |
| 2021-12-31 | -42.28 | $18.70 | 758700 |
| 2021-12-30 | -62.60 | $18.45 | 446600 |
| 2021-12-29 | -77.24 | $18.27 | 410000 |
| 2021-12-28 | -78.86 | $18.25 | 350600 |
| 2021-12-27 | -73.98 | $18.31 | 347567 |
| 2021-12-23 | -67.48 | $18.39 | 417604 |
| 2021-12-22 | -73.17 | $18.32 | 349933 |
| 2021-12-21 | -82.93 | $18.20 | 256904 |
| 2021-12-20 | -97.56 | $18.02 | 372218 |
| 2021-12-17 | -79.81 | $18.39 | 264301 |
| 2021-12-16 | -69.23 | $18.50 | 226327 |
| 2021-12-15 | -71.03 | $18.49 | 222600 |
| 2021-12-14 | -68.57 | $18.57 | 246044 |
| 2021-12-13 | -84.82 | $18.41 | 577515 |
| 2021-12-10 | -72.83 | $18.69 | 172209 |
| 2021-12-09 | -58.51 | $18.83 | 162915 |
| 2021-12-08 | -62.14 | $18.83 | 274728 |
| 2021-12-07 | -37.86 | $19.08 | 168622 |
| 2021-12-06 | -52.80 | $19.03 | 235400 |
| 2021-12-03 | -68.80 | $18.83 | 346600 |
| 2021-12-02 | -89.60 | $18.57 | 179549 |
| 2021-12-01 | -97.60 | $18.47 | 167000 |
| 2021-11-30 | -92.80 | $18.53 | 197000 |
| 2021-11-29 | -81.60 | $18.67 | 94806 |
| 2021-11-26 | -89.60 | $18.57 | 76100 |
| 2021-11-24 | -79.20 | $18.70 | 188914 |
| 2021-11-23 | -83.20 | $18.65 | 296604 |
| 2021-11-22 | -89.08 | $18.63 | 426900 |
| 2021-11-19 | -98.77 | $18.89 | 203700 |
| 2021-11-18 | -100.00 | $18.92 | 159418 |
| 2021-11-17 | -95.24 | $19.09 | 119500 |
| 2021-11-16 | -93.55 | $19.25 | 92400 |
| 2021-11-15 | -91.53 | $19.29 | 73900 |
| 2021-11-12 | -91.53 | $19.29 | 111900 |
| 2021-11-11 | -92.98 | $19.30 | 86500 |
| 2021-11-10 | -95.00 | $19.31 | 127400 |
| 2021-11-09 | -73.33 | $19.44 | 93900 |
| 2021-11-08 | -70.00 | $19.46 | 182500 |
| 2021-11-05 | -53.33 | $19.56 | 146541 |
| 2021-11-04 | -91.67 | $19.33 | 115125 |
| 2021-11-03 | -60.00 | $19.52 | 48900 |
| 2021-11-02 | -63.33 | $19.50 | 96300 |
| 2021-11-01 | -76.67 | $19.42 | 108800 |
| 2021-10-29 | -73.33 | $19.44 | 111800 |
| 2021-10-28 | -76.79 | $19.45 | 74819 |
| 2021-10-27 | -55.06 | $19.39 | 118242 |
| 2021-10-26 | -52.75 | $19.40 | 73208 |
| 2021-10-25 | -46.60 | $19.40 | 128621 |
| 2021-10-22 | -42.72 | $19.44 | 73008 |
| 2021-10-21 | -32.04 | $19.55 | 75400 |
| 2021-10-20 | -28.16 | $19.59 | 110243 |
| 2021-10-19 | -6.80 | $19.81 | 87309 |
| 2021-10-18 | -27.18 | $19.60 | 88100 |
| 2021-10-15 | -30.10 | $19.57 | 79900 |
| 2021-10-14 | -13.59 | $19.74 | 104625 |
| 2021-10-13 | -24.00 | $19.61 | 129302 |
| 2021-10-12 | -20.00 | $19.65 | 76948 |
| 2021-10-11 | -17.59 | $19.74 | 72122 |
| 2021-10-08 | -22.61 | $19.74 | 82900 |
| 2021-10-07 | -20.87 | $19.76 | 90343 |
| 2021-10-06 | -24.35 | $19.72 | 158500 |
| 2021-10-05 | -16.52 | $19.81 | 81624 |
| 2021-10-04 | -20.00 | $19.77 | 182436 |
| 2021-10-01 | -17.39 | $19.80 | 485600 |
| 2021-09-30 | -77.39 | $19.11 | 71330 |
| 2021-09-29 | -88.70 | $18.98 | 173900 |
| 2021-09-28 | -80.87 | $19.07 | 258300 |
| 2021-09-27 | -91.00 | $19.09 | 190938 |
| 2021-09-24 | -90.00 | $19.37 | 83206 |
| 2021-09-23 | -81.43 | $19.43 | 140100 |
| 2021-09-22 | -58.57 | $19.59 | 113805 |
| 2021-09-21 | -64.29 | $19.55 | 97400 |
| 2021-09-20 | -90.00 | $19.37 | 165322 |
| 2021-09-17 | -91.38 | $19.47 | 70300 |
| 2021-09-16 | -70.69 | $19.59 | 69400 |
| 2021-09-15 | -85.11 | $19.60 | 141821 |
| 2021-09-14 | -67.65 | $19.77 | 86600 |
| 2021-09-13 | -35.29 | $19.88 | 195100 |
| 2021-09-10 | -26.47 | $19.91 | 117600 |
| 2021-09-09 | -38.24 | $19.87 | 61208 |
| 2021-09-08 | -58.82 | $19.80 | 56716 |
| 2021-09-07 | -32.35 | $19.89 | 94800 |
| 2021-09-03 | -73.53 | $19.75 | 83000 |
| 2021-09-02 | -47.06 | $19.84 | 55511 |
| 2021-09-01 | -17.65 | $19.94 | 73300 |
| 2021-08-31 | -35.29 | $19.88 | 100800 |
| 2021-08-30 | -19.35 | $19.91 | 47902 |
| 2021-08-27 | -25.81 | $19.89 | 48335 |
| 2021-08-26 | -67.74 | $19.76 | 70721 |
| 2021-08-25 | -48.39 | $19.82 | 57601 |
| 2021-08-24 | -43.90 | $19.79 | 43634 |
| 2021-08-23 | -53.66 | $19.75 | 93143 |
| 2021-08-20 | -65.85 | $19.70 | 110000 |
| 2021-08-19 | -26.83 | $19.86 | 67500 |
| 2021-08-18 | -7.32 | $19.94 | 64912 |
| 2021-08-17 | -13.04 | $19.90 | 50700 |
| 2021-08-16 | -20.97 | $19.83 | 60934 |
| 2021-08-13 | -10.81 | $19.88 | 37935 |
| 2021-08-12 | -21.62 | $19.80 | 72600 |
| 2021-08-11 | -25.68 | $19.77 | 67729 |
| 2021-08-10 | -6.76 | $19.91 | 54846 |
| 2021-08-09 | -26.74 | $19.85 | 47300 |
| 2021-08-06 | -26.14 | $19.87 | 41828 |
| 2021-08-05 | -22.73 | $19.90 | 44142 |
| 2021-08-04 | -21.59 | $19.91 | 53600 |
| 2021-08-03 | -17.05 | $19.95 | 50338 |
| 2021-08-02 | -15.91 | $19.96 | 54800 |
| 2021-07-30 | -31.73 | $19.93 | 59537 |
| 2021-07-29 | -40.38 | $19.84 | 68531 |
| 2021-07-28 | -51.92 | $19.72 | 103113 |
| 2021-07-27 | -59.62 | $19.64 | 113701 |
| 2021-07-26 | -49.04 | $19.75 | 117200 |
| 2021-07-23 | -35.58 | $19.89 | 57534 |
| 2021-07-22 | -37.50 | $19.87 | 120600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.41
2026-07-17
Close Price
$13.91
Vol: 337433Average Directional Index - Detailed Analysis
Minimum
7.77
Average
22.04
Maximum
67.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.41 | $13.91 | 337433 |
| 2026-07-16 | 13.06 | $13.96 | 183200 |
| 2026-07-15 | 12.94 | $14.02 | 218632 |
| 2026-07-14 | 12.82 | $14.13 | 204300 |
| 2026-07-13 | 13.19 | $14.08 | 114845 |
| 2026-07-10 | 13.26 | $14.13 | 132342 |
| 2026-07-09 | 13.84 | $14.12 | 111800 |
| 2026-07-08 | 14.45 | $14.06 | 248200 |
| 2026-07-07 | 15.09 | $14.16 | 108136 |
| 2026-07-06 | 15.07 | $14.11 | 142402 |
| 2026-07-02 | 15.04 | $14.10 | 132814 |
| 2026-07-01 | 15.01 | $14.06 | 184600 |
| 2026-06-30 | 15.17 | $14.07 | 205100 |
| 2026-06-29 | 15.49 | $14.00 | 254206 |
| 2026-06-26 | 16.13 | $13.89 | 106300 |
| 2026-06-25 | 16.75 | $13.86 | 120900 |
| 2026-06-24 | 16.98 | $13.76 | 160000 |
| 2026-06-23 | 16.72 | $13.75 | 178009 |
| 2026-06-22 | 16.46 | $13.74 | 187500 |
| 2026-06-18 | 16.18 | $13.81 | 195400 |
| 2026-06-17 | 16.06 | $13.84 | 181904 |
| 2026-06-16 | 15.93 | $14.01 | 125324 |
| 2026-06-15 | 16.73 | $13.99 | 169822 |
| 2026-06-12 | 17.33 | $13.89 | 125000 |
| 2026-06-11 | 17.29 | $13.87 | 174026 |
| 2026-06-10 | 17.10 | $13.86 | 103927 |
| 2026-06-09 | 16.90 | $13.85 | 136119 |
| 2026-06-08 | 16.48 | $13.79 | 125000 |
| 2026-06-05 | 15.97 | $13.82 | 147621 |
| 2026-06-04 | 15.44 | $13.90 | 97406 |
| 2026-06-03 | 15.33 | $13.91 | 213700 |
| 2026-06-02 | 15.21 | $13.96 | 123324 |
| 2026-06-01 | 15.40 | $13.99 | 150093 |
| 2026-05-29 | 15.64 | $14.08 | 201400 |
| 2026-05-28 | 16.44 | $14.07 | 211810 |
| 2026-05-27 | 16.95 | $14.00 | 139940 |
| 2026-05-26 | 17.42 | $13.96 | 251300 |
| 2026-05-22 | 17.51 | $13.96 | 104600 |
| 2026-05-21 | 17.69 | $13.98 | 136893 |
| 2026-05-20 | 17.52 | $14.01 | 122884 |
| 2026-05-19 | 17.34 | $13.88 | 269410 |
| 2026-05-18 | 16.85 | $13.89 | 152261 |
| 2026-05-15 | 16.15 | $13.90 | 160400 |
| 2026-05-14 | 15.65 | $14.06 | 132611 |
| 2026-05-13 | 15.60 | $14.07 | 119800 |
| 2026-05-12 | 15.42 | $14.15 | 117900 |
| 2026-05-11 | 15.58 | $14.19 | 153400 |
| 2026-05-08 | 15.92 | $14.24 | 77400 |
| 2026-05-07 | 16.61 | $14.23 | 143600 |
| 2026-05-06 | 17.35 | $14.25 | 253700 |
| 2026-05-05 | 18.02 | $14.20 | 147000 |
| 2026-05-04 | 18.72 | $14.22 | 146229 |
| 2026-05-01 | 19.60 | $14.27 | 197822 |
| 2026-04-30 | 20.55 | $14.27 | 188618 |
| 2026-04-29 | 21.48 | $14.20 | 164100 |
| 2026-04-28 | 22.07 | $14.13 | 127247 |
| 2026-04-27 | 22.87 | $14.20 | 144100 |
| 2026-04-24 | 23.75 | $14.18 | 169432 |
| 2026-04-23 | 24.68 | $14.22 | 221700 |
| 2026-04-22 | 25.69 | $14.25 | 254600 |
| 2026-04-21 | 26.75 | $14.16 | 149400 |
| 2026-04-20 | 27.87 | $14.26 | 146400 |
| 2026-04-17 | 29.17 | $14.26 | 159308 |
| 2026-04-16 | 30.63 | $14.19 | 190300 |
| 2026-04-15 | 31.98 | $14.21 | 149300 |
| 2026-04-14 | 33.37 | $14.29 | 242700 |
| 2026-04-13 | 35.02 | $14.25 | 242009 |
| 2026-04-10 | 36.52 | $14.13 | 164835 |
| 2026-04-09 | 37.84 | $14.09 | 269534 |
| 2026-04-08 | 39.23 | $14.16 | 261528 |
| 2026-04-07 | 41.03 | $14.03 | 318500 |
| 2026-04-06 | 42.49 | $14.05 | 652544 |
| 2026-04-02 | 43.96 | $13.74 | 184100 |
| 2026-04-01 | 44.69 | $13.89 | 205412 |
| 2026-03-31 | 45.83 | $13.92 | 261000 |
| 2026-03-30 | 46.21 | $13.51 | 392509 |
| 2026-03-27 | 45.24 | $13.55 | 318835 |
| 2026-03-26 | 44.28 | $13.70 | 313700 |
| 2026-03-25 | 43.45 | $13.84 | 216900 |
| 2026-03-24 | 42.64 | $13.69 | 200408 |
| 2026-03-23 | 40.94 | $13.67 | 235000 |
| 2026-03-20 | 39.24 | $13.55 | 446200 |
| 2026-03-19 | 37.45 | $13.79 | 358331 |
| 2026-03-18 | 35.73 | $13.98 | 182349 |
| 2026-03-17 | 34.23 | $14.13 | 118415 |
| 2026-03-16 | 32.91 | $14.13 | 178800 |
| 2026-03-13 | 31.23 | $14.03 | 137200 |
| 2026-03-12 | 29.46 | $14.05 | 152500 |
| 2026-03-11 | 27.65 | $14.22 | 100081 |
| 2026-03-10 | 25.98 | $14.25 | 179249 |
| 2026-03-09 | 24.01 | $14.08 | 260805 |
| 2026-03-06 | 21.94 | $14.26 | 192117 |
| 2026-03-05 | 20.47 | $14.40 | 122200 |
| 2026-03-04 | 19.43 | $14.56 | 135104 |
| 2026-03-03 | 18.83 | $14.52 | 198700 |
| 2026-03-02 | 18.20 | $14.65 | 159123 |
| 2026-02-27 | 18.45 | $14.68 | 164947 |
| 2026-02-26 | 18.72 | $14.68 | 212830 |
| 2026-02-25 | 19.47 | $14.69 | 117103 |
| 2026-02-24 | 20.27 | $14.68 | 186503 |
| 2026-02-23 | 20.95 | $14.70 | 212500 |
| 2026-02-20 | 21.67 | $14.77 | 126203 |
| 2026-02-19 | 22.50 | $14.81 | 238600 |
| 2026-02-18 | 23.38 | $14.84 | 247500 |
| 2026-02-17 | 23.92 | $14.94 | 208500 |
| 2026-02-13 | 23.40 | $14.95 | 255100 |
| 2026-02-12 | 22.85 | $14.97 | 109000 |
| 2026-02-11 | 22.07 | $14.97 | 139720 |
| 2026-02-10 | 21.29 | $14.95 | 207497 |
| 2026-02-09 | 20.56 | $14.91 | 302200 |
| 2026-02-06 | 20.03 | $14.88 | 318300 |
| 2026-02-05 | 19.46 | $14.77 | 189738 |
| 2026-02-04 | 19.32 | $14.84 | 275602 |
| 2026-02-03 | 18.72 | $14.80 | 197924 |
| 2026-02-02 | 18.47 | $14.83 | 244900 |
| 2026-01-30 | 18.20 | $14.81 | 230603 |
| 2026-01-29 | 17.91 | $14.78 | 174500 |
| 2026-01-28 | 17.88 | $14.75 | 205500 |
| 2026-01-27 | 18.02 | $14.73 | 182111 |
| 2026-01-26 | 18.34 | $14.70 | 145500 |
| 2026-01-23 | 18.53 | $14.72 | 146734 |
| 2026-01-22 | 18.73 | $14.72 | 178900 |
| 2026-01-21 | 18.94 | $14.76 | 192711 |
| 2026-01-20 | 19.31 | $14.67 | 215900 |
| 2026-01-16 | 20.25 | $14.71 | 758733 |
| 2026-01-15 | 20.86 | $14.71 | 310431 |
| 2026-01-14 | 21.29 | $14.80 | 185621 |
| 2026-01-13 | 21.46 | $14.90 | 214400 |
| 2026-01-12 | 20.84 | $14.85 | 285605 |
| 2026-01-09 | 20.27 | $14.76 | 165036 |
| 2026-01-08 | 20.27 | $14.72 | 119200 |
| 2026-01-07 | 20.45 | $14.76 | 220500 |
| 2026-01-06 | 20.55 | $14.79 | 258900 |
| 2026-01-05 | 20.66 | $14.70 | 237157 |
| 2026-01-02 | 21.36 | $14.62 | 256437 |
| 2025-12-31 | 22.39 | $14.54 | 231200 |
| 2025-12-30 | 23.33 | $14.59 | 338800 |
| 2025-12-29 | 24.17 | $14.53 | 354400 |
| 2025-12-26 | 24.59 | $14.54 | 448100 |
| 2025-12-24 | 25.09 | $14.49 | 126500 |
| 2025-12-23 | 25.02 | $14.46 | 393900 |
| 2025-12-22 | 24.96 | $14.49 | 274800 |
| 2025-12-19 | 24.98 | $14.51 | 274934 |
| 2025-12-18 | 25.01 | $14.51 | 335412 |
| 2025-12-17 | 25.05 | $14.44 | 379900 |
| 2025-12-16 | 24.93 | $14.60 | 221215 |
| 2025-12-15 | 25.49 | $14.65 | 153903 |
| 2025-12-12 | 26.07 | $14.62 | 306449 |
| 2025-12-11 | 26.61 | $14.61 | 175615 |
| 2025-12-10 | 27.39 | $14.65 | 217100 |
| 2025-12-09 | 28.21 | $14.60 | 186206 |
| 2025-12-08 | 28.88 | $14.56 | 330300 |
| 2025-12-05 | 29.63 | $14.65 | 279301 |
| 2025-12-04 | 30.70 | $14.59 | 205341 |
| 2025-12-03 | 31.60 | $14.58 | 251209 |
| 2025-12-02 | 32.42 | $14.58 | 305600 |
| 2025-12-01 | 33.28 | $14.59 | 359086 |
| 2025-11-28 | 34.49 | $14.64 | 141200 |
| 2025-11-26 | 35.12 | $14.58 | 239303 |
| 2025-11-25 | 35.72 | $14.54 | 261713 |
| 2025-11-24 | 35.90 | $14.43 | 304507 |
| 2025-11-21 | 35.31 | $14.34 | 238949 |
| 2025-11-20 | 34.20 | $14.29 | 503900 |
| 2025-11-19 | 33.04 | $14.38 | 272238 |
| 2025-11-18 | 32.00 | $14.52 | 141828 |
| 2025-11-17 | 31.39 | $14.57 | 203644 |
| 2025-11-14 | 30.92 | $14.64 | 126711 |
| 2025-11-13 | 30.54 | $14.65 | 205535 |
| 2025-11-12 | 30.32 | $14.76 | 162424 |
| 2025-11-11 | 30.56 | $14.80 | 167400 |
| 2025-11-10 | 30.64 | $14.79 | 248500 |
| 2025-11-07 | 30.87 | $14.79 | 527792 |
| 2025-11-06 | 31.11 | $14.87 | 184249 |
| 2025-11-05 | 31.93 | $14.83 | 274900 |
| 2025-11-04 | 32.65 | $14.78 | 307200 |
| 2025-11-03 | 32.70 | $14.69 | 330320 |
| 2025-10-31 | 32.50 | $14.77 | 342800 |
| 2025-10-30 | 32.41 | $14.75 | 200935 |
| 2025-10-29 | 32.23 | $14.72 | 215900 |
| 2025-10-28 | 32.04 | $14.71 | 308800 |
| 2025-10-27 | 31.84 | $14.79 | 283319 |
| 2025-10-24 | 31.97 | $14.85 | 274251 |
| 2025-10-23 | 32.15 | $14.77 | 309028 |
| 2025-10-22 | 31.89 | $14.75 | 305000 |
| 2025-10-21 | 31.24 | $14.71 | 237700 |
| 2025-10-20 | 30.39 | $14.63 | 254600 |
| 2025-10-17 | 29.10 | $14.63 | 338922 |
| 2025-10-16 | 27.57 | $14.67 | 533302 |
| 2025-10-15 | 26.10 | $14.77 | 351825 |
| 2025-10-14 | 24.89 | $14.85 | 305000 |
| 2025-10-13 | 23.96 | $14.94 | 229921 |
| 2025-10-10 | 23.02 | $14.87 | 309900 |
| 2025-10-09 | 22.06 | $15.06 | 360077 |
| 2025-10-08 | 21.76 | $15.13 | 194117 |
| 2025-10-07 | 21.92 | $15.13 | 249900 |
| 2025-10-06 | 22.08 | $15.11 | 229329 |
| 2025-10-03 | 21.75 | $15.20 | 252200 |
| 2025-10-02 | 21.66 | $15.19 | 189706 |
| 2025-10-01 | 21.57 | $15.19 | 325625 |
| 2025-09-30 | 21.39 | $15.08 | 223527 |
| 2025-09-29 | 20.12 | $15.10 | 190100 |
| 2025-09-26 | 18.69 | $15.09 | 267903 |
| 2025-09-25 | 17.18 | $15.22 | 281200 |
| 2025-09-24 | 16.05 | $15.22 | 290511 |
| 2025-09-23 | 15.14 | $15.30 | 134000 |
| 2025-09-22 | 14.55 | $15.33 | 236700 |
| 2025-09-19 | 14.10 | $15.34 | 179000 |
| 2025-09-18 | 13.62 | $15.35 | 233013 |
| 2025-09-17 | 13.23 | $15.39 | 427021 |
| 2025-09-16 | 12.82 | $15.52 | 351721 |
| 2025-09-15 | 13.24 | $15.58 | 210000 |
| 2025-09-12 | 13.49 | $15.55 | 264265 |
| 2025-09-11 | 13.83 | $15.57 | 169629 |
| 2025-09-10 | 13.64 | $15.61 | 213100 |
| 2025-09-09 | 13.25 | $15.65 | 149200 |
| 2025-09-08 | 12.31 | $15.65 | 134751 |
| 2025-09-05 | 11.50 | $15.62 | 273543 |
| 2025-09-04 | 10.83 | $15.49 | 133812 |
| 2025-09-03 | 10.77 | $15.54 | 129800 |
| 2025-09-02 | 10.71 | $15.49 | 144400 |
| 2025-08-29 | 11.05 | $15.50 | 117535 |
| 2025-08-28 | 11.41 | $15.48 | 83500 |
| 2025-08-27 | 11.96 | $15.45 | 106500 |
| 2025-08-26 | 12.54 | $15.45 | 139700 |
| 2025-08-25 | 12.92 | $15.42 | 121200 |
| 2025-08-22 | 13.15 | $15.39 | 119407 |
| 2025-08-21 | 13.40 | $15.36 | 80042 |
| 2025-08-20 | 13.14 | $15.35 | 76340 |
| 2025-08-19 | 12.68 | $15.31 | 166845 |
| 2025-08-18 | 12.19 | $15.35 | 92200 |
| 2025-08-15 | 12.11 | $15.37 | 243900 |
| 2025-08-14 | 12.02 | $15.35 | 163200 |
| 2025-08-13 | 11.77 | $15.39 | 237213 |
| 2025-08-12 | 11.61 | $15.49 | 231300 |
| 2025-08-11 | 12.03 | $15.44 | 153200 |
| 2025-08-08 | 12.47 | $15.48 | 125900 |
| 2025-08-07 | 12.79 | $15.43 | 152300 |
| 2025-08-06 | 13.13 | $15.42 | 122800 |
| 2025-08-05 | 13.12 | $15.42 | 49000 |
| 2025-08-04 | 13.23 | $15.43 | 149417 |
| 2025-08-01 | 13.21 | $15.36 | 119532 |
| 2025-07-31 | 12.89 | $15.39 | 122700 |
| 2025-07-30 | 12.66 | $15.36 | 109800 |
| 2025-07-29 | 12.19 | $15.35 | 129200 |
| 2025-07-28 | 11.85 | $15.34 | 165300 |
| 2025-07-25 | 11.35 | $15.30 | 135600 |
| 2025-07-24 | 10.69 | $15.27 | 153629 |
| 2025-07-23 | 10.07 | $15.36 | 104404 |
| 2025-07-22 | 9.82 | $15.35 | 99340 |
| 2025-07-21 | 9.44 | $15.28 | 306000 |
| 2025-07-18 | 8.63 | $15.17 | 513749 |
| 2025-07-17 | 7.79 | $15.39 | 283500 |
| 2025-07-16 | 7.78 | $15.37 | 188641 |
| 2025-07-15 | 7.77 | $15.50 | 198733 |
| 2025-07-14 | 8.09 | $15.48 | 254639 |
| 2025-07-11 | 8.43 | $15.35 | 187700 |
| 2025-07-10 | 8.48 | $15.39 | 215800 |
| 2025-07-09 | 8.69 | $15.46 | 169400 |
| 2025-07-08 | 8.91 | $15.48 | 128100 |
| 2025-07-07 | 9.06 | $15.49 | 141700 |
| 2025-07-03 | 9.21 | $15.51 | 190800 |
| 2025-07-02 | 9.61 | $15.58 | 203100 |
| 2025-07-01 | 10.08 | $15.52 | 233723 |
| 2025-06-30 | 10.58 | $15.59 | 265751 |
| 2025-06-27 | 10.89 | $15.56 | 215534 |
| 2025-06-26 | 11.22 | $15.57 | 125005 |
| 2025-06-25 | 11.76 | $15.52 | 104600 |
| 2025-06-24 | 12.17 | $15.52 | 82700 |
| 2025-06-23 | 12.59 | $15.47 | 130200 |
| 2025-06-20 | 12.73 | $15.49 | 81700 |
| 2025-06-18 | 12.87 | $15.47 | 95800 |
| 2025-06-17 | 13.15 | $15.59 | 179342 |
| 2025-06-16 | 13.65 | $15.65 | 155800 |
| 2025-06-13 | 14.00 | $15.67 | 101200 |
| 2025-06-12 | 14.31 | $15.70 | 199600 |
| 2025-06-11 | 14.59 | $15.67 | 114500 |
| 2025-06-10 | 15.30 | $15.58 | 217149 |
| 2025-06-09 | 16.06 | $15.63 | 82000 |
| 2025-06-06 | 16.72 | $15.63 | 106500 |
| 2025-06-05 | 17.42 | $15.66 | 85800 |
| 2025-06-04 | 17.77 | $15.69 | 84100 |
| 2025-06-03 | 18.25 | $15.69 | 78526 |
| 2025-06-02 | 18.82 | $15.64 | 204500 |
| 2025-05-30 | 19.42 | $15.70 | 116037 |
| 2025-05-29 | 20.22 | $15.66 | 143900 |
| 2025-05-28 | 21.27 | $15.54 | 109553 |
| 2025-05-27 | 22.01 | $15.42 | 123047 |
| 2025-05-23 | 22.71 | $15.37 | 75223 |
| 2025-05-22 | 23.02 | $15.37 | 81518 |
| 2025-05-21 | 23.37 | $15.35 | 145200 |
| 2025-05-20 | 23.74 | $15.52 | 72300 |
| 2025-05-19 | 24.63 | $15.50 | 102400 |
| 2025-05-16 | 25.37 | $15.54 | 129238 |
| 2025-05-15 | 26.28 | $15.49 | 126900 |
| 2025-05-14 | 26.87 | $15.48 | 86805 |
| 2025-05-13 | 27.72 | $15.60 | 209136 |
| 2025-05-12 | 28.61 | $15.58 | 119300 |
| 2025-05-09 | 29.77 | $15.46 | 77500 |
| 2025-05-08 | 30.48 | $15.45 | 86118 |
| 2025-05-07 | 31.12 | $15.40 | 120000 |
| 2025-05-06 | 31.79 | $15.39 | 86400 |
| 2025-05-05 | 32.54 | $15.41 | 102000 |
| 2025-05-02 | 33.37 | $15.44 | 186125 |
| 2025-05-01 | 34.25 | $15.24 | 206800 |
| 2025-04-30 | 34.88 | $15.21 | 187389 |
| 2025-04-29 | 35.47 | $15.20 | 127302 |
| 2025-04-28 | 35.66 | $15.09 | 86700 |
| 2025-04-25 | 35.57 | $15.11 | 75529 |
| 2025-04-24 | 35.40 | $15.04 | 127008 |
| 2025-04-23 | 35.03 | $14.89 | 126234 |
| 2025-04-22 | 34.55 | $14.74 | 106741 |
| 2025-04-21 | 33.37 | $14.57 | 100248 |
| 2025-04-17 | 32.06 | $14.75 | 102600 |
| 2025-04-16 | 30.84 | $14.76 | 183161 |
| 2025-04-15 | 29.45 | $14.94 | 142914 |
| 2025-04-14 | 28.03 | $14.80 | 187149 |
| 2025-04-11 | 26.07 | $14.64 | 199710 |
| 2025-04-10 | 24.01 | $14.46 | 280321 |
| 2025-04-09 | 21.84 | $15.11 | 358741 |
| 2025-04-08 | 19.55 | $14.55 | 443282 |
| 2025-04-07 | 17.26 | $14.45 | 660012 |
| 2025-04-04 | 14.01 | $14.84 | 1.1M |
| 2025-04-03 | 10.91 | $15.83 | 339807 |
| 2025-04-02 | 9.68 | $16.10 | 94155 |
| 2025-04-01 | 9.89 | $16.11 | 112277 |
| 2025-03-31 | 9.96 | $16.10 | 141800 |
| 2025-03-28 | 10.03 | $16.08 | 112743 |
| 2025-03-27 | 10.23 | $16.05 | 263326 |
| 2025-03-26 | 10.08 | $16.10 | 190962 |
| 2025-03-25 | 10.36 | $16.19 | 178600 |
| 2025-03-24 | 10.66 | $16.10 | 94620 |
| 2025-03-21 | 10.79 | $16.09 | 115600 |
| 2025-03-20 | 10.59 | $16.09 | 70600 |
| 2025-03-19 | 10.38 | $16.06 | 138008 |
| 2025-03-18 | 10.16 | $16.14 | 81918 |
| 2025-03-17 | 10.23 | $16.14 | 158600 |
| 2025-03-14 | 10.50 | $16.13 | 94500 |
| 2025-03-13 | 10.49 | $16.10 | 123035 |
| 2025-03-12 | 10.60 | $16.16 | 102638 |
| 2025-03-11 | 10.72 | $16.14 | 92100 |
| 2025-03-10 | 10.84 | $16.15 | 147000 |
| 2025-03-07 | 11.20 | $16.23 | 179554 |
| 2025-03-06 | 11.52 | $16.12 | 98500 |
| 2025-03-05 | 11.40 | $16.17 | 110757 |
| 2025-03-04 | 11.27 | $16.10 | 217771 |
| 2025-03-03 | 11.23 | $16.32 | 215500 |
| 2025-02-28 | 11.46 | $16.29 | 100731 |
| 2025-02-27 | 11.82 | $16.29 | 162700 |
| 2025-02-26 | 12.21 | $16.25 | 41400 |
| 2025-02-25 | 12.60 | $16.24 | 136248 |
| 2025-02-24 | 12.82 | $16.16 | 103147 |
| 2025-02-21 | 13.22 | $16.18 | 86208 |
| 2025-02-20 | 13.63 | $16.19 | 141000 |
| 2025-02-19 | 14.07 | $16.32 | 86740 |
| 2025-02-18 | 14.72 | $16.38 | 123017 |
| 2025-02-14 | 14.91 | $16.37 | 109600 |
| 2025-02-13 | 15.11 | $16.21 | 178400 |
| 2025-02-12 | 15.47 | $16.30 | 131708 |
| 2025-02-11 | 15.36 | $16.28 | 121448 |
| 2025-02-10 | 15.25 | $16.25 | 97500 |
| 2025-02-07 | 15.34 | $16.24 | 99200 |
| 2025-02-06 | 15.59 | $16.25 | 107000 |
| 2025-02-05 | 15.84 | $16.22 | 68745 |
| 2025-02-04 | 16.42 | $16.17 | 83105 |
| 2025-02-03 | 17.19 | $16.15 | 203017 |
| 2025-01-31 | 17.85 | $16.11 | 183213 |
| 2025-01-30 | 18.74 | $16.01 | 190101 |
| 2025-01-29 | 19.42 | $15.95 | 143135 |
| 2025-01-28 | 19.60 | $15.94 | 101700 |
| 2025-01-27 | 19.61 | $15.84 | 102400 |
| 2025-01-24 | 19.50 | $15.95 | 82641 |
| 2025-01-23 | 19.83 | $15.89 | 129724 |
| 2025-01-22 | 20.12 | $15.89 | 102000 |
| 2025-01-21 | 20.55 | $15.89 | 138900 |
| 2025-01-17 | 20.79 | $15.86 | 113500 |
| 2025-01-16 | 20.83 | $15.80 | 109200 |
| 2025-01-15 | 20.82 | $15.83 | 94700 |
| 2025-01-14 | 20.91 | $15.86 | 99940 |
| 2025-01-13 | 20.70 | $15.83 | 97000 |
| 2025-01-10 | 20.48 | $15.89 | 163044 |
| 2025-01-08 | 20.42 | $15.87 | 85139 |
| 2025-01-07 | 20.03 | $15.83 | 111136 |
| 2025-01-06 | 19.63 | $15.92 | 200900 |
| 2025-01-03 | 19.22 | $15.90 | 195000 |
| 2025-01-02 | 19.00 | $15.94 | 146684 |
| 2024-12-31 | 18.64 | $15.83 | 251811 |
| 2024-12-30 | 18.25 | $15.77 | 361100 |
| 2024-12-27 | 17.64 | $15.91 | 161900 |
| 2024-12-26 | 17.16 | $16.06 | 268200 |
| 2024-12-24 | 16.89 | $16.04 | 107900 |
| 2024-12-23 | 16.37 | $15.94 | 234100 |
| 2024-12-20 | 15.22 | $15.86 | 244933 |
| 2024-12-19 | 13.73 | $15.76 | 320047 |
| 2024-12-18 | 12.25 | $15.92 | 282647 |
| 2024-12-17 | 11.01 | $16.26 | 192825 |
| 2024-12-16 | 10.50 | $16.47 | 156045 |
| 2024-12-13 | 10.93 | $16.46 | 135000 |
| 2024-12-12 | 11.20 | $16.36 | 277112 |
| 2024-12-11 | 11.47 | $16.46 | 191330 |
| 2024-12-10 | 11.96 | $16.46 | 128500 |
| 2024-12-09 | 12.18 | $16.45 | 128400 |
| 2024-12-06 | 12.42 | $16.50 | 196442 |
| 2024-12-05 | 12.79 | $16.42 | 192247 |
| 2024-12-04 | 13.18 | $16.38 | 235400 |
| 2024-12-03 | 13.55 | $16.50 | 268500 |
| 2024-12-02 | 13.73 | $16.53 | 142447 |
| 2024-11-29 | 13.85 | $16.43 | 121500 |
| 2024-11-27 | 14.16 | $16.42 | 86318 |
| 2024-11-26 | 14.68 | $16.30 | 102600 |
| 2024-11-25 | 15.34 | $16.43 | 95035 |
| 2024-11-22 | 15.85 | $16.34 | 118633 |
| 2024-11-21 | 16.39 | $16.27 | 188700 |
| 2024-11-20 | 17.11 | $16.18 | 164403 |
| 2024-11-19 | 17.73 | $16.15 | 148253 |
| 2024-11-18 | 18.04 | $16.13 | 175305 |
| 2024-11-15 | 18.36 | $16.00 | 207200 |
| 2024-11-14 | 18.38 | $16.10 | 113400 |
| 2024-11-13 | 18.84 | $16.09 | 192725 |
| 2024-11-12 | 19.32 | $16.32 | 189400 |
| 2024-11-11 | 20.11 | $16.50 | 175200 |
| 2024-11-08 | 20.32 | $16.40 | 243248 |
| 2024-11-07 | 20.80 | $16.25 | 233100 |
| 2024-11-06 | 21.86 | $16.14 | 779333 |
| 2024-11-05 | 22.97 | $16.15 | 163800 |
| 2024-11-04 | 23.63 | $16.00 | 287101 |
| 2024-11-01 | 24.33 | $16.15 | 468421 |
| 2024-10-31 | 24.91 | $15.78 | 189809 |
| 2024-10-30 | 23.58 | $15.78 | 137117 |
| 2024-10-29 | 21.85 | $15.64 | 208600 |
| 2024-10-28 | 20.03 | $15.76 | 199827 |
| 2024-10-25 | 18.52 | $15.84 | 191529 |
| 2024-10-24 | 17.01 | $15.88 | 95513 |
| 2024-10-23 | 15.51 | $15.83 | 161939 |
| 2024-10-22 | 13.94 | $16.00 | 125500 |
| 2024-10-21 | 12.74 | $15.99 | 462500 |
| 2024-10-18 | 11.49 | $16.23 | 172324 |
| 2024-10-17 | 10.90 | $16.30 | 95434 |
| 2024-10-16 | 10.75 | $16.43 | 97909 |
| 2024-10-15 | 11.28 | $16.54 | 99100 |
| 2024-10-14 | 11.48 | $16.49 | 114912 |
| 2024-10-11 | 11.75 | $16.56 | 71400 |
| 2024-10-10 | 12.03 | $16.51 | 75801 |
| 2024-10-09 | 12.59 | $16.54 | 93400 |
| 2024-10-08 | 13.23 | $16.51 | 79046 |
| 2024-10-07 | 13.86 | $16.50 | 118211 |
| 2024-10-04 | 14.57 | $16.51 | 123000 |
| 2024-10-03 | 15.32 | $16.44 | 178600 |
| 2024-10-02 | 16.10 | $16.46 | 92200 |
| 2024-10-01 | 16.69 | $16.50 | 154547 |
| 2024-09-30 | 17.14 | $16.59 | 125500 |
| 2024-09-27 | 17.41 | $16.60 | 106440 |
| 2024-09-26 | 17.85 | $16.49 | 77900 |
| 2024-09-25 | 18.47 | $16.49 | 61200 |
| 2024-09-24 | 19.07 | $16.50 | 174745 |
| 2024-09-23 | 19.79 | $16.59 | 186100 |
| 2024-09-20 | 20.54 | $16.60 | 98400 |
| 2024-09-19 | 20.93 | $16.50 | 175724 |
| 2024-09-18 | 21.46 | $16.63 | 171204 |
| 2024-09-17 | 21.70 | $16.79 | 252448 |
| 2024-09-16 | 21.25 | $16.62 | 128700 |
| 2024-09-13 | 21.33 | $16.54 | 188438 |
| 2024-09-12 | 21.87 | $16.59 | 139500 |
| 2024-09-11 | 22.10 | $16.60 | 135700 |
| 2024-09-10 | 22.37 | $16.35 | 198700 |
| 2024-09-09 | 22.65 | $16.61 | 110500 |
| 2024-09-06 | 21.99 | $16.51 | 183700 |
| 2024-09-05 | 21.41 | $16.49 | 106700 |
| 2024-09-04 | 21.07 | $16.36 | 101743 |
| 2024-09-03 | 20.78 | $16.35 | 75280 |
| 2024-08-30 | 20.81 | $16.33 | 121579 |
| 2024-08-29 | 20.85 | $16.28 | 152742 |
| 2024-08-28 | 21.02 | $16.21 | 75500 |
| 2024-08-27 | 21.42 | $16.25 | 160033 |
| 2024-08-26 | 21.69 | $16.35 | 101100 |
| 2024-08-23 | 21.38 | $16.31 | 127623 |
| 2024-08-22 | 21.30 | $16.32 | 86517 |
| 2024-08-21 | 20.84 | $16.40 | 76517 |
| 2024-08-20 | 20.35 | $16.24 | 122544 |
| 2024-08-19 | 20.10 | $16.25 | 116200 |
| 2024-08-16 | 19.97 | $16.27 | 61200 |
| 2024-08-15 | 19.42 | $16.26 | 96200 |
| 2024-08-14 | 18.84 | $16.22 | 126133 |
| 2024-08-13 | 18.45 | $16.20 | 131500 |
| 2024-08-12 | 18.04 | $16.28 | 108545 |
| 2024-08-09 | 17.57 | $16.20 | 138307 |
| 2024-08-08 | 17.02 | $16.15 | 113221 |
| 2024-08-07 | 16.62 | $16.14 | 207200 |
| 2024-08-06 | 16.20 | $15.95 | 154334 |
| 2024-08-05 | 16.54 | $15.75 | 442046 |
| 2024-08-02 | 16.89 | $16.19 | 439800 |
| 2024-08-01 | 15.97 | $15.91 | 202724 |
| 2024-07-31 | 15.69 | $15.93 | 227200 |
| 2024-07-30 | 15.39 | $15.92 | 80300 |
| 2024-07-29 | 15.54 | $15.78 | 125605 |
| 2024-07-26 | 15.68 | $15.88 | 79600 |
| 2024-07-25 | 16.12 | $15.80 | 100725 |
| 2024-07-24 | 16.88 | $15.74 | 99426 |
| 2024-07-23 | 17.63 | $15.78 | 69928 |
| 2024-07-22 | 18.55 | $15.67 | 153500 |
| 2024-07-19 | 19.45 | $15.78 | 67780 |
| 2024-07-18 | 20.26 | $15.76 | 79446 |
| 2024-07-17 | 21.03 | $15.81 | 210910 |
| 2024-07-16 | 21.80 | $16.07 | 129900 |
| 2024-07-15 | 21.76 | $15.97 | 174023 |
| 2024-07-12 | 21.62 | $16.22 | 69300 |
| 2024-07-11 | 20.41 | $16.15 | 149900 |
| 2024-07-10 | 19.15 | $16.18 | 154000 |
| 2024-07-09 | 17.81 | $16.24 | 108900 |
| 2024-07-08 | 16.72 | $16.11 | 73476 |
| 2024-07-05 | 15.74 | $16.07 | 117200 |
| 2024-07-03 | 14.85 | $16.00 | 107400 |
| 2024-07-02 | 14.27 | $15.90 | 75900 |
| 2024-07-01 | 13.66 | $15.98 | 178831 |
| 2024-06-28 | 13.01 | $15.78 | 146915 |
| 2024-06-27 | 12.33 | $15.80 | 110300 |
| 2024-06-26 | 11.90 | $15.74 | 121000 |
| 2024-06-25 | 11.79 | $15.68 | 75300 |
| 2024-06-24 | 11.98 | $15.62 | 64812 |
| 2024-06-21 | 11.93 | $15.67 | 95012 |
| 2024-06-20 | 11.78 | $15.61 | 67539 |
| 2024-06-18 | 12.27 | $15.56 | 103800 |
| 2024-06-17 | 12.61 | $15.57 | 56029 |
| 2024-06-14 | 12.97 | $15.69 | 65500 |
| 2024-06-13 | 13.45 | $15.64 | 104506 |
| 2024-06-12 | 13.96 | $15.65 | 131900 |
| 2024-06-11 | 14.47 | $15.74 | 74406 |
| 2024-06-10 | 14.75 | $15.66 | 210400 |
| 2024-06-07 | 15.23 | $15.67 | 171634 |
| 2024-06-06 | 15.38 | $15.76 | 85400 |
| 2024-06-05 | 15.19 | $15.75 | 69047 |
| 2024-06-04 | 15.31 | $15.63 | 98200 |
| 2024-06-03 | 15.48 | $15.61 | 141225 |
| 2024-05-31 | 15.87 | $15.61 | 163900 |
| 2024-05-30 | 16.21 | $15.56 | 97833 |
| 2024-05-29 | 17.05 | $15.33 | 185800 |
| 2024-05-28 | 17.34 | $15.50 | 118620 |
| 2024-05-24 | 18.16 | $15.61 | 72033 |
| 2024-05-23 | 18.95 | $15.58 | 174141 |
| 2024-05-22 | 19.78 | $15.75 | 76200 |
| 2024-05-21 | 20.01 | $15.82 | 122436 |
| 2024-05-20 | 20.33 | $15.69 | 130100 |
| 2024-05-17 | 21.02 | $15.70 | 119700 |
| 2024-05-16 | 21.55 | $15.77 | 98744 |
| 2024-05-15 | 21.96 | $15.93 | 115100 |
| 2024-05-14 | 21.84 | $15.94 | 112025 |
| 2024-05-13 | 21.50 | $15.93 | 75500 |
| 2024-05-10 | 21.23 | $15.86 | 128713 |
| 2024-05-09 | 20.95 | $15.93 | 138506 |
| 2024-05-08 | 20.41 | $15.97 | 197900 |
| 2024-05-07 | 19.84 | $15.89 | 150891 |
| 2024-05-06 | 19.36 | $15.83 | 176414 |
| 2024-05-03 | 18.95 | $15.74 | 287800 |
| 2024-05-02 | 18.80 | $15.42 | 110809 |
| 2024-05-01 | 19.43 | $15.27 | 123024 |
| 2024-04-30 | 20.27 | $15.12 | 112100 |
| 2024-04-29 | 20.73 | $15.15 | 172347 |
| 2024-04-26 | 21.22 | $15.26 | 86507 |
| 2024-04-25 | 21.82 | $15.07 | 106120 |
| 2024-04-24 | 21.64 | $15.11 | 170546 |
| 2024-04-23 | 21.62 | $15.21 | 77700 |
| 2024-04-22 | 21.88 | $15.16 | 102100 |
| 2024-04-19 | 21.81 | $15.11 | 69100 |
| 2024-04-18 | 21.51 | $15.04 | 123400 |
| 2024-04-17 | 21.19 | $15.07 | 128945 |
| 2024-04-16 | 20.54 | $15.04 | 184031 |
| 2024-04-15 | 19.86 | $15.07 | 208847 |
| 2024-04-12 | 19.27 | $15.33 | 136301 |
| 2024-04-11 | 19.40 | $15.51 | 147314 |
| 2024-04-10 | 20.00 | $15.60 | 209700 |
| 2024-04-09 | 20.63 | $15.53 | 230337 |
| 2024-04-08 | 21.49 | $15.72 | 234323 |
| 2024-04-05 | 22.32 | $15.94 | 90611 |
| 2024-04-04 | 22.29 | $15.86 | 110914 |
| 2024-04-03 | 22.26 | $15.88 | 95617 |
| 2024-04-02 | 22.44 | $15.85 | 119713 |
| 2024-04-01 | 22.67 | $15.88 | 146600 |
| 2024-03-28 | 22.44 | $15.94 | 114500 |
| 2024-03-27 | 22.25 | $15.93 | 92700 |
| 2024-03-26 | 22.13 | $15.90 | 152600 |
| 2024-03-25 | 22.01 | $15.68 | 80900 |
| 2024-03-22 | 22.30 | $15.77 | 96100 |
| 2024-03-21 | 22.21 | $15.81 | 181142 |
| 2024-03-20 | 22.38 | $15.57 | 102500 |
| 2024-03-19 | 23.40 | $15.53 | 164600 |
| 2024-03-18 | 24.48 | $15.54 | 97800 |
| 2024-03-15 | 25.36 | $15.59 | 58500 |
| 2024-03-14 | 26.28 | $15.60 | 104045 |
| 2024-03-13 | 26.96 | $15.70 | 90200 |
| 2024-03-12 | 27.03 | $15.86 | 184508 |
| 2024-03-11 | 26.63 | $15.94 | 164311 |
| 2024-03-08 | 26.10 | $15.79 | 93003 |
| 2024-03-07 | 25.91 | $15.80 | 154200 |
| 2024-03-06 | 25.72 | $15.83 | 106218 |
| 2024-03-05 | 24.93 | $15.84 | 98226 |
| 2024-03-04 | 24.09 | $15.89 | 139712 |
| 2024-03-01 | 23.30 | $15.87 | 241344 |
| 2024-02-29 | 22.46 | $15.83 | 196800 |
| 2024-02-28 | 21.77 | $15.65 | 89609 |
| 2024-02-27 | 21.53 | $15.57 | 227000 |
| 2024-02-26 | 21.27 | $15.58 | 144000 |
| 2024-02-23 | 21.00 | $15.59 | 79017 |
| 2024-02-22 | 20.91 | $15.58 | 136341 |
| 2024-02-21 | 20.86 | $15.50 | 98900 |
| 2024-02-20 | 20.97 | $15.42 | 168907 |
| 2024-02-16 | 21.08 | $15.55 | 89312 |
| 2024-02-15 | 20.73 | $15.64 | 199918 |
| 2024-02-14 | 20.36 | $15.43 | 137600 |
| 2024-02-13 | 20.46 | $15.47 | 205816 |
| 2024-02-12 | 20.37 | $15.53 | 144835 |
| 2024-02-09 | 19.73 | $15.55 | 214330 |
| 2024-02-08 | 19.05 | $15.63 | 190603 |
| 2024-02-07 | 17.91 | $15.65 | 379200 |
| 2024-02-06 | 16.70 | $15.47 | 271446 |
| 2024-02-05 | 15.85 | $15.40 | 345727 |
| 2024-02-02 | 15.09 | $15.40 | 639970 |
| 2024-02-01 | 14.31 | $15.28 | 384300 |
| 2024-01-31 | 13.83 | $14.99 | 365000 |
| 2024-01-30 | 14.13 | $14.89 | 179524 |
| 2024-01-29 | 14.87 | $14.82 | 184733 |
| 2024-01-26 | 15.38 | $14.78 | 138917 |
| 2024-01-25 | 15.83 | $14.74 | 231442 |
| 2024-01-24 | 16.15 | $14.70 | 503500 |
| 2024-01-23 | 16.49 | $14.84 | 171800 |
| 2024-01-22 | 17.20 | $14.82 | 147319 |
| 2024-01-19 | 17.87 | $14.73 | 872710 |
| 2024-01-18 | 18.34 | $14.70 | 227900 |
| 2024-01-17 | 19.07 | $14.80 | 298305 |
| 2024-01-16 | 19.84 | $14.87 | 396410 |
| 2024-01-12 | 20.39 | $14.99 | 232700 |
| 2024-01-11 | 20.31 | $15.05 | 254800 |
| 2024-01-10 | 20.15 | $15.17 | 140639 |
| 2024-01-09 | 19.53 | $15.20 | 119202 |
| 2024-01-08 | 18.59 | $15.20 | 259900 |
| 2024-01-05 | 17.66 | $15.00 | 215721 |
| 2024-01-04 | 17.01 | $15.01 | 198411 |
| 2024-01-03 | 16.28 | $15.02 | 164901 |
| 2024-01-02 | 15.52 | $14.92 | 285700 |
| 2023-12-29 | 14.78 | $14.87 | 214900 |
| 2023-12-28 | 14.38 | $14.76 | 287700 |
| 2023-12-27 | 13.95 | $14.80 | 429800 |
| 2023-12-26 | 13.50 | $14.69 | 228234 |
| 2023-12-22 | 13.47 | $14.67 | 193813 |
| 2023-12-21 | 13.43 | $14.61 | 194511 |
| 2023-12-20 | 13.73 | $14.57 | 248000 |
| 2023-12-19 | 13.95 | $14.74 | 232527 |
| 2023-12-18 | 13.57 | $14.87 | 272500 |
| 2023-12-15 | 12.60 | $15.05 | 227900 |
| 2023-12-14 | 11.72 | $14.76 | 339400 |
| 2023-12-13 | 11.36 | $14.70 | 312800 |
| 2023-12-12 | 11.07 | $14.54 | 232740 |
| 2023-12-11 | 11.32 | $14.57 | 213800 |
| 2023-12-08 | 11.36 | $14.57 | 191700 |
| 2023-12-07 | 11.40 | $14.60 | 506369 |
| 2023-12-06 | 11.11 | $14.60 | 364900 |
| 2023-12-05 | 10.91 | $14.59 | 249200 |
| 2023-12-04 | 10.83 | $14.51 | 291900 |
| 2023-12-01 | 10.76 | $14.56 | 207000 |
| 2023-11-30 | 10.68 | $14.47 | 191400 |
| 2023-11-29 | 10.99 | $14.50 | 162012 |
| 2023-11-28 | 11.10 | $14.48 | 136500 |
| 2023-11-27 | 11.51 | $14.36 | 94847 |
| 2023-11-24 | 11.95 | $14.45 | 34900 |
| 2023-11-22 | 12.35 | $14.39 | 177600 |
| 2023-11-21 | 12.72 | $14.40 | 111800 |
| 2023-11-20 | 13.09 | $14.46 | 141217 |
| 2023-11-17 | 13.58 | $14.40 | 181000 |
| 2023-11-16 | 14.10 | $14.48 | 137400 |
| 2023-11-15 | 14.42 | $14.50 | 125500 |
| 2023-11-14 | 14.70 | $14.69 | 204300 |
| 2023-11-13 | 15.00 | $14.24 | 111842 |
| 2023-11-10 | 15.21 | $14.17 | 173616 |
| 2023-11-09 | 15.44 | $14.21 | 77330 |
| 2023-11-08 | 15.83 | $14.34 | 100800 |
| 2023-11-07 | 16.54 | $14.36 | 173610 |
| 2023-11-06 | 17.16 | $14.18 | 329455 |
| 2023-11-03 | 17.80 | $14.55 | 349961 |
| 2023-11-02 | 17.80 | $14.60 | 251400 |
| 2023-11-01 | 18.04 | $14.41 | 256890 |
| 2023-10-31 | 18.93 | $14.20 | 258519 |
| 2023-10-30 | 19.61 | $14.02 | 119933 |
| 2023-10-27 | 19.59 | $13.82 | 206922 |
| 2023-10-26 | 18.98 | $13.65 | 203300 |
| 2023-10-25 | 18.10 | $13.74 | 234700 |
| 2023-10-24 | 17.39 | $13.89 | 310445 |
| 2023-10-23 | 16.83 | $13.87 | 213700 |
| 2023-10-20 | 16.05 | $13.68 | 196720 |
| 2023-10-19 | 14.63 | $13.71 | 221310 |
| 2023-10-18 | 13.33 | $13.89 | 102900 |
| 2023-10-17 | 12.27 | $13.97 | 261700 |
| 2023-10-16 | 11.15 | $13.94 | 129500 |
| 2023-10-13 | 10.25 | $14.07 | 187429 |
| 2023-10-12 | 9.62 | $14.23 | 114600 |
| 2023-10-11 | 9.37 | $14.30 | 177643 |
| 2023-10-10 | 9.31 | $14.49 | 225900 |
| 2023-10-09 | 9.79 | $14.58 | 147600 |
| 2023-10-06 | 10.20 | $14.49 | 176233 |
| 2023-10-05 | 10.37 | $14.48 | 179800 |
| 2023-10-04 | 10.78 | $14.60 | 327900 |
| 2023-10-03 | 11.10 | $14.47 | 196500 |
| 2023-10-02 | 11.60 | $14.66 | 187617 |
| 2023-09-29 | 11.95 | $14.73 | 259310 |
| 2023-09-28 | 11.81 | $14.65 | 248300 |
| 2023-09-27 | 11.95 | $14.65 | 517833 |
| 2023-09-26 | 12.07 | $14.56 | 171943 |
| 2023-09-25 | 12.47 | $14.66 | 183000 |
| 2023-09-22 | 12.31 | $14.82 | 72300 |
| 2023-09-21 | 12.27 | $14.69 | 90800 |
| 2023-09-20 | 12.58 | $14.74 | 81300 |
| 2023-09-19 | 12.64 | $14.67 | 68610 |
| 2023-09-18 | 12.72 | $14.73 | 89200 |
| 2023-09-15 | 12.94 | $14.70 | 116245 |
| 2023-09-14 | 13.16 | $14.59 | 106114 |
| 2023-09-13 | 13.67 | $14.46 | 164000 |
| 2023-09-12 | 14.21 | $14.75 | 109225 |
| 2023-09-11 | 13.87 | $14.72 | 103200 |
| 2023-09-08 | 13.56 | $14.62 | 91400 |
| 2023-09-07 | 13.20 | $14.64 | 78038 |
| 2023-09-06 | 13.35 | $14.50 | 98117 |
| 2023-09-05 | 13.50 | $14.62 | 132501 |
| 2023-09-01 | 13.65 | $14.56 | 179034 |
| 2023-08-31 | 13.82 | $14.50 | 261526 |
| 2023-08-30 | 13.77 | $14.63 | 96613 |
| 2023-08-29 | 14.07 | $14.47 | 188644 |
| 2023-08-28 | 14.64 | $14.41 | 117429 |
| 2023-08-25 | 15.35 | $14.36 | 75230 |
| 2023-08-24 | 15.89 | $14.33 | 67800 |
| 2023-08-23 | 16.54 | $14.37 | 139623 |
| 2023-08-22 | 17.20 | $14.25 | 126331 |
| 2023-08-21 | 17.60 | $14.28 | 141529 |
| 2023-08-18 | 18.03 | $14.32 | 154644 |
| 2023-08-17 | 18.48 | $14.33 | 381506 |
| 2023-08-16 | 19.23 | $14.83 | 241619 |
| 2023-08-15 | 19.22 | $15.00 | 256800 |
| 2023-08-14 | 18.63 | $15.18 | 334140 |
| 2023-08-11 | 17.30 | $15.18 | 389200 |
| 2023-08-10 | 16.01 | $15.13 | 372100 |
| 2023-08-09 | 14.73 | $15.02 | 639230 |
| 2023-08-08 | 13.38 | $14.74 | 195300 |
| 2023-08-07 | 12.75 | $14.66 | 160141 |
| 2023-08-04 | 12.37 | $14.57 | 255800 |
| 2023-08-03 | 12.26 | $14.38 | 131443 |
| 2023-08-02 | 12.42 | $14.61 | 146551 |
| 2023-08-01 | 11.97 | $14.55 | 188512 |
| 2023-07-31 | 11.59 | $14.42 | 191346 |
| 2023-07-28 | 11.33 | $14.33 | 104033 |
| 2023-07-27 | 11.74 | $14.23 | 169900 |
| 2023-07-26 | 12.18 | $14.28 | 101400 |
| 2023-07-25 | 12.34 | $14.23 | 126845 |
| 2023-07-24 | 12.66 | $14.25 | 172616 |
| 2023-07-21 | 12.52 | $14.02 | 658700 |
| 2023-07-20 | 12.00 | $14.12 | 167000 |
| 2023-07-19 | 11.78 | $14.25 | 173129 |
| 2023-07-18 | 11.94 | $14.29 | 200537 |
| 2023-07-17 | 12.23 | $14.30 | 235100 |
| 2023-07-14 | 12.68 | $14.41 | 89400 |
| 2023-07-13 | 13.09 | $14.46 | 181327 |
| 2023-07-12 | 13.29 | $14.58 | 248226 |
| 2023-07-11 | 13.28 | $14.65 | 174640 |
| 2023-07-10 | 13.30 | $14.49 | 97621 |
| 2023-07-07 | 13.87 | $14.39 | 138300 |
| 2023-07-06 | 14.48 | $14.40 | 128708 |
| 2023-07-05 | 14.95 | $14.58 | 99800 |
| 2023-07-03 | 14.69 | $14.61 | 127500 |
| 2023-06-30 | 14.58 | $14.53 | 137500 |
| 2023-06-29 | 14.33 | $14.43 | 78123 |
| 2023-06-28 | 14.22 | $14.50 | 191231 |
| 2023-06-27 | 14.06 | $14.46 | 80324 |
| 2023-06-26 | 14.02 | $14.43 | 157119 |
| 2023-06-23 | 14.10 | $14.40 | 196600 |
| 2023-06-22 | 14.19 | $14.49 | 175436 |
| 2023-06-21 | 14.17 | $14.43 | 149500 |
| 2023-06-20 | 14.35 | $14.43 | 213847 |
| 2023-06-16 | 14.62 | $14.32 | 187600 |
| 2023-06-15 | 15.11 | $14.25 | 202306 |
| 2023-06-14 | 15.06 | $14.27 | 146500 |
| 2023-06-13 | 15.20 | $14.34 | 206847 |
| 2023-06-12 | 14.85 | $14.36 | 174800 |
| 2023-06-09 | 14.36 | $14.37 | 123731 |
| 2023-06-08 | 13.71 | $14.36 | 213300 |
| 2023-06-07 | 13.06 | $14.30 | 165600 |
| 2023-06-06 | 12.53 | $14.31 | 167300 |
| 2023-06-05 | 12.11 | $14.16 | 126076 |
| 2023-06-02 | 11.77 | $14.18 | 167614 |
| 2023-06-01 | 11.57 | $14.00 | 122600 |
| 2023-05-31 | 11.76 | $13.88 | 119400 |
| 2023-05-30 | 12.29 | $13.66 | 101100 |
| 2023-05-26 | 12.31 | $13.55 | 135154 |
| 2023-05-25 | 11.68 | $13.44 | 143619 |
| 2023-05-24 | 11.00 | $13.50 | 157208 |
| 2023-05-23 | 10.34 | $13.58 | 310249 |
| 2023-05-22 | 9.94 | $14.06 | 100709 |
| 2023-05-19 | 9.69 | $14.10 | 91388 |
| 2023-05-18 | 9.52 | $14.15 | 136100 |
| 2023-05-17 | 9.35 | $14.05 | 124641 |
| 2023-05-16 | 9.41 | $14.05 | 130808 |
| 2023-05-15 | 9.47 | $14.05 | 57300 |
| 2023-05-12 | 9.71 | $14.00 | 72328 |
| 2023-05-11 | 9.96 | $14.04 | 87322 |
| 2023-05-10 | 10.08 | $14.06 | 97400 |
| 2023-05-09 | 10.29 | $14.14 | 91900 |
| 2023-05-08 | 10.09 | $14.14 | 153404 |
| 2023-05-05 | 9.83 | $14.20 | 270100 |
| 2023-05-04 | 9.57 | $13.80 | 133349 |
| 2023-05-03 | 9.81 | $13.73 | 150700 |
| 2023-05-02 | 10.20 | $13.85 | 75700 |
| 2023-05-01 | 10.44 | $14.00 | 115444 |
| 2023-04-28 | 10.51 | $13.87 | 92613 |
| 2023-04-27 | 11.03 | $13.85 | 57300 |
| 2023-04-26 | 11.29 | $13.80 | 106800 |
| 2023-04-25 | 11.56 | $13.72 | 115033 |
| 2023-04-24 | 12.11 | $13.86 | 71809 |
| 2023-04-21 | 12.56 | $13.80 | 99202 |
| 2023-04-20 | 13.03 | $13.78 | 37102 |
| 2023-04-19 | 13.68 | $13.79 | 97400 |
| 2023-04-18 | 14.37 | $13.82 | 126333 |
| 2023-04-17 | 15.00 | $13.89 | 59900 |
| 2023-04-14 | 15.41 | $13.98 | 89600 |
| 2023-04-13 | 15.62 | $14.06 | 105200 |
| 2023-04-12 | 15.60 | $13.99 | 81800 |
| 2023-04-11 | 15.58 | $14.03 | 86700 |
| 2023-04-10 | 15.60 | $13.99 | 80800 |
| 2023-04-06 | 15.97 | $13.84 | 213633 |
| 2023-04-05 | 16.35 | $14.07 | 142400 |
| 2023-04-04 | 15.92 | $14.20 | 147045 |
| 2023-04-03 | 15.37 | $14.14 | 206231 |
| 2023-03-31 | 14.98 | $13.99 | 159900 |
| 2023-03-30 | 14.69 | $13.78 | 125600 |
| 2023-03-29 | 15.06 | $13.66 | 161000 |
| 2023-03-28 | 15.67 | $13.41 | 90000 |
| 2023-03-27 | 15.84 | $13.33 | 165011 |
| 2023-03-24 | 15.95 | $13.22 | 131932 |
| 2023-03-23 | 16.07 | $13.38 | 152849 |
| 2023-03-22 | 15.76 | $13.41 | 101801 |
| 2023-03-21 | 15.66 | $13.41 | 129836 |
| 2023-03-20 | 15.58 | $13.43 | 179300 |
| 2023-03-17 | 15.52 | $13.53 | 144547 |
| 2023-03-16 | 15.69 | $13.69 | 197008 |
| 2023-03-15 | 15.52 | $13.79 | 237959 |
| 2023-03-14 | 15.34 | $13.71 | 202513 |
| 2023-03-13 | 15.37 | $13.69 | 284200 |
| 2023-03-10 | 15.44 | $14.01 | 302900 |
| 2023-03-09 | 16.14 | $14.11 | 462013 |
| 2023-03-08 | 16.80 | $14.40 | 533701 |
| 2023-03-07 | 16.74 | $14.27 | 156700 |
| 2023-03-06 | 16.82 | $14.38 | 152422 |
| 2023-03-03 | 16.53 | $14.46 | 409519 |
| 2023-03-02 | 16.22 | $14.02 | 199320 |
| 2023-03-01 | 17.02 | $14.03 | 111800 |
| 2023-02-28 | 17.66 | $14.09 | 117729 |
| 2023-02-27 | 18.33 | $13.98 | 67828 |
| 2023-02-24 | 19.21 | $13.94 | 116500 |
| 2023-02-23 | 20.13 | $14.12 | 48343 |
| 2023-02-22 | 21.13 | $13.95 | 123613 |
| 2023-02-21 | 21.78 | $13.86 | 141400 |
| 2023-02-17 | 22.47 | $14.17 | 147415 |
| 2023-02-16 | 23.28 | $14.25 | 64006 |
| 2023-02-15 | 23.94 | $14.24 | 101725 |
| 2023-02-14 | 24.52 | $14.36 | 104100 |
| 2023-02-13 | 24.68 | $14.38 | 149800 |
| 2023-02-10 | 24.86 | $14.37 | 77500 |
| 2023-02-09 | 25.06 | $14.37 | 89034 |
| 2023-02-08 | 25.19 | $14.44 | 169000 |
| 2023-02-07 | 25.51 | $14.47 | 149300 |
| 2023-02-06 | 25.84 | $14.42 | 173439 |
| 2023-02-03 | 26.19 | $14.58 | 227841 |
| 2023-02-02 | 26.14 | $14.86 | 123500 |
| 2023-02-01 | 25.53 | $14.72 | 149229 |
| 2023-01-31 | 25.23 | $14.65 | 97900 |
| 2023-01-30 | 24.71 | $14.55 | 155000 |
| 2023-01-27 | 24.15 | $14.77 | 280306 |
| 2023-01-26 | 23.37 | $14.57 | 111200 |
| 2023-01-25 | 22.97 | $14.33 | 146105 |
| 2023-01-24 | 22.70 | $14.48 | 134900 |
| 2023-01-23 | 22.02 | $14.59 | 109526 |
| 2023-01-20 | 21.10 | $14.59 | 166800 |
| 2023-01-19 | 20.06 | $14.57 | 123720 |
| 2023-01-18 | 18.96 | $14.50 | 154000 |
| 2023-01-17 | 17.81 | $14.63 | 264032 |
| 2023-01-13 | 16.53 | $14.47 | 146200 |
| 2023-01-12 | 15.34 | $14.52 | 253600 |
| 2023-01-11 | 14.08 | $14.27 | 158739 |
| 2023-01-10 | 13.09 | $14.07 | 135500 |
| 2023-01-09 | 12.36 | $13.98 | 169100 |
| 2023-01-06 | 11.60 | $13.86 | 215131 |
| 2023-01-05 | 11.12 | $13.62 | 226600 |
| 2023-01-04 | 11.06 | $13.69 | 192523 |
| 2023-01-03 | 11.00 | $13.34 | 162510 |
| 2022-12-30 | 11.41 | $13.12 | 696200 |
| 2022-12-29 | 11.85 | $13.29 | 347604 |
| 2022-12-28 | 12.35 | $13.27 | 288211 |
| 2022-12-27 | 12.98 | $13.33 | 300447 |
| 2022-12-23 | 13.43 | $13.67 | 229700 |
| 2022-12-22 | 13.53 | $13.56 | 140600 |
| 2022-12-21 | 13.90 | $13.66 | 303600 |
| 2022-12-20 | 14.29 | $13.44 | 421800 |
| 2022-12-19 | 14.85 | $13.33 | 264811 |
| 2022-12-16 | 15.29 | $13.35 | 222300 |
| 2022-12-15 | 15.76 | $13.30 | 741000 |
| 2022-12-14 | 16.25 | $13.66 | 298001 |
| 2022-12-13 | 16.85 | $13.97 | 353100 |
| 2022-12-12 | 16.90 | $13.91 | 304900 |
| 2022-12-09 | 17.73 | $13.46 | 362200 |
| 2022-12-08 | 18.16 | $13.63 | 427713 |
| 2022-12-07 | 19.08 | $13.89 | 266000 |
| 2022-12-06 | 19.87 | $13.72 | 200419 |
| 2022-12-05 | 20.70 | $13.93 | 189626 |
| 2022-12-02 | 20.87 | $14.24 | 155800 |
| 2022-12-01 | 20.34 | $14.20 | 168530 |
| 2022-11-30 | 19.68 | $14.06 | 353300 |
| 2022-11-29 | 19.44 | $13.98 | 312600 |
| 2022-11-28 | 19.38 | $13.78 | 242200 |
| 2022-11-25 | 19.83 | $13.48 | 88449 |
| 2022-11-23 | 20.56 | $13.60 | 128200 |
| 2022-11-22 | 21.53 | $13.55 | 200946 |
| 2022-11-21 | 22.54 | $13.27 | 204943 |
| 2022-11-18 | 23.18 | $13.22 | 222518 |
| 2022-11-17 | 23.68 | $13.18 | 199300 |
| 2022-11-16 | 24.21 | $13.35 | 309000 |
| 2022-11-15 | 25.04 | $13.59 | 356614 |
| 2022-11-14 | 26.25 | $13.59 | 265508 |
| 2022-11-11 | 27.38 | $13.45 | 225300 |
| 2022-11-10 | 28.73 | $13.54 | 372000 |
| 2022-11-09 | 30.03 | $13.35 | 105211 |
| 2022-11-08 | 31.47 | $13.52 | 156822 |
| 2022-11-07 | 32.99 | $13.38 | 207035 |
| 2022-11-04 | 34.12 | $13.35 | 175500 |
| 2022-11-03 | 35.18 | $13.26 | 241900 |
| 2022-11-02 | 35.93 | $13.09 | 252500 |
| 2022-11-01 | 36.91 | $13.29 | 169300 |
| 2022-10-31 | 38.22 | $13.13 | 220900 |
| 2022-10-28 | 39.17 | $13.08 | 230828 |
| 2022-10-27 | 39.57 | $12.96 | 266900 |
| 2022-10-26 | 39.98 | $12.98 | 337000 |
| 2022-10-25 | 40.46 | $13.23 | 339712 |
| 2022-10-24 | 40.96 | $12.96 | 246000 |
| 2022-10-21 | 40.06 | $13.01 | 299100 |
| 2022-10-20 | 39.07 | $13.05 | 346600 |
| 2022-10-19 | 38.06 | $12.98 | 195900 |
| 2022-10-18 | 37.00 | $13.14 | 223413 |
| 2022-10-17 | 36.05 | $13.15 | 128000 |
| 2022-10-14 | 35.13 | $13.17 | 113919 |
| 2022-10-13 | 34.16 | $13.42 | 157600 |
| 2022-10-12 | 33.14 | $13.30 | 187011 |
| 2022-10-11 | 32.35 | $13.75 | 217807 |
| 2022-10-10 | 32.24 | $13.81 | 158227 |
| 2022-10-07 | 32.28 | $13.92 | 435200 |
| 2022-10-06 | 32.45 | $13.87 | 199100 |
| 2022-10-05 | 32.15 | $13.98 | 150544 |
| 2022-10-04 | 31.83 | $14.08 | 239100 |
| 2022-10-03 | 31.60 | $13.96 | 204300 |
| 2022-09-30 | 30.91 | $13.49 | 282516 |
| 2022-09-29 | 30.03 | $13.69 | 197600 |
| 2022-09-28 | 29.48 | $13.88 | 187000 |
| 2022-09-27 | 28.91 | $13.64 | 301423 |
| 2022-09-26 | 27.33 | $13.65 | 231700 |
| 2022-09-23 | 25.66 | $13.91 | 336600 |
| 2022-09-22 | 24.18 | $14.11 | 240600 |
| 2022-09-21 | 22.86 | $14.01 | 124404 |
| 2022-09-20 | 21.47 | $13.97 | 84224 |
| 2022-09-19 | 20.06 | $14.25 | 154400 |
| 2022-09-16 | 18.97 | $14.35 | 175000 |
| 2022-09-15 | 17.83 | $14.14 | 100600 |
| 2022-09-14 | 16.85 | $14.41 | 44100 |
| 2022-09-13 | 16.28 | $14.45 | 94845 |
| 2022-09-12 | 15.73 | $14.54 | 137500 |
| 2022-09-09 | 15.54 | $14.68 | 52150 |
| 2022-09-08 | 15.79 | $14.70 | 61900 |
| 2022-09-07 | 16.13 | $14.79 | 54826 |
| 2022-09-06 | 16.48 | $14.65 | 79100 |
| 2022-09-02 | 16.87 | $14.82 | 101400 |
| 2022-09-01 | 16.89 | $14.66 | 84702 |
| 2022-08-31 | 16.76 | $14.79 | 90407 |
| 2022-08-30 | 17.00 | $14.81 | 82816 |
| 2022-08-29 | 17.11 | $14.87 | 122100 |
| 2022-08-26 | 17.50 | $14.86 | 56740 |
| 2022-08-25 | 17.91 | $14.97 | 125841 |
| 2022-08-24 | 18.60 | $15.00 | 114700 |
| 2022-08-23 | 19.23 | $14.85 | 74600 |
| 2022-08-22 | 19.67 | $14.84 | 97300 |
| 2022-08-19 | 20.14 | $15.01 | 153533 |
| 2022-08-18 | 21.02 | $15.13 | 122607 |
| 2022-08-17 | 21.93 | $15.11 | 117900 |
| 2022-08-16 | 22.89 | $15.44 | 198700 |
| 2022-08-15 | 22.87 | $15.31 | 142509 |
| 2022-08-12 | 23.04 | $15.37 | 75300 |
| 2022-08-11 | 23.35 | $15.26 | 141200 |
| 2022-08-10 | 23.68 | $15.41 | 252500 |
| 2022-08-09 | 23.92 | $15.49 | 181521 |
| 2022-08-08 | 23.87 | $15.44 | 114700 |
| 2022-08-05 | 23.99 | $15.28 | 67332 |
| 2022-08-04 | 24.20 | $15.35 | 191741 |
| 2022-08-03 | 23.92 | $15.36 | 151533 |
| 2022-08-02 | 23.62 | $15.29 | 118600 |
| 2022-08-01 | 23.45 | $15.36 | 165431 |
| 2022-07-29 | 23.27 | $15.20 | 156224 |
| 2022-07-28 | 23.49 | $15.02 | 261500 |
| 2022-07-27 | 23.94 | $14.74 | 110900 |
| 2022-07-26 | 25.17 | $14.47 | 46400 |
| 2022-07-25 | 25.90 | $14.56 | 85004 |
| 2022-07-22 | 26.78 | $14.47 | 122600 |
| 2022-07-21 | 27.61 | $14.38 | 149329 |
| 2022-07-20 | 28.25 | $14.41 | 119446 |
| 2022-07-19 | 28.71 | $14.27 | 104545 |
| 2022-07-18 | 28.62 | $14.11 | 111600 |
| 2022-07-15 | 28.23 | $14.08 | 180432 |
| 2022-07-14 | 27.89 | $14.07 | 144048 |
| 2022-07-13 | 27.53 | $14.21 | 68500 |
| 2022-07-12 | 27.33 | $14.44 | 77940 |
| 2022-07-11 | 27.59 | $14.43 | 136812 |
| 2022-07-08 | 27.79 | $14.34 | 144600 |
| 2022-07-07 | 27.67 | $14.31 | 152617 |
| 2022-07-06 | 27.61 | $14.40 | 68025 |
| 2022-07-05 | 27.67 | $14.42 | 206500 |
| 2022-07-01 | 27.60 | $14.39 | 167300 |
| 2022-06-30 | 27.72 | $14.34 | 236235 |
| 2022-06-29 | 27.66 | $14.31 | 150720 |
| 2022-06-28 | 27.63 | $14.29 | 186800 |
| 2022-06-27 | 27.60 | $14.34 | 169100 |
| 2022-06-24 | 27.10 | $14.20 | 226200 |
| 2022-06-23 | 26.72 | $14.11 | 337629 |
| 2022-06-22 | 26.31 | $14.13 | 220611 |
| 2022-06-21 | 25.54 | $14.15 | 306800 |
| 2022-06-17 | 24.73 | $14.09 | 133926 |
| 2022-06-16 | 23.62 | $13.99 | 262200 |
| 2022-06-15 | 22.45 | $14.44 | 277200 |
| 2022-06-14 | 21.56 | $14.60 | 191727 |
| 2022-06-13 | 21.06 | $14.72 | 204723 |
| 2022-06-10 | 20.72 | $15.15 | 246148 |
| 2022-06-09 | 21.11 | $15.29 | 227036 |
| 2022-06-08 | 21.86 | $15.40 | 128418 |
| 2022-06-07 | 22.83 | $15.39 | 129222 |
| 2022-06-06 | 23.72 | $15.18 | 156227 |
| 2022-06-03 | 24.36 | $15.17 | 234500 |
| 2022-06-02 | 24.89 | $15.18 | 166412 |
| 2022-06-01 | 25.46 | $15.14 | 186218 |
| 2022-05-31 | 26.02 | $15.17 | 246000 |
| 2022-05-27 | 26.66 | $15.36 | 110209 |
| 2022-05-26 | 27.65 | $15.22 | 169136 |
| 2022-05-25 | 28.51 | $14.84 | 136406 |
| 2022-05-24 | 28.23 | $14.75 | 279544 |
| 2022-05-23 | 27.93 | $15.01 | 82500 |
| 2022-05-20 | 27.98 | $14.98 | 103626 |
| 2022-05-19 | 28.04 | $15.00 | 94900 |
| 2022-05-18 | 28.24 | $15.12 | 154500 |
| 2022-05-17 | 28.53 | $15.32 | 150100 |
| 2022-05-16 | 28.84 | $14.99 | 135512 |
| 2022-05-13 | 28.20 | $14.87 | 133200 |
| 2022-05-12 | 27.52 | $14.88 | 208600 |
| 2022-05-11 | 26.81 | $15.14 | 187800 |
| 2022-05-10 | 26.47 | $15.53 | 176700 |
| 2022-05-09 | 26.52 | $15.40 | 243300 |
| 2022-05-06 | 26.58 | $15.64 | 94217 |
| 2022-05-05 | 27.07 | $15.75 | 177700 |
| 2022-05-04 | 27.80 | $16.05 | 163600 |
| 2022-05-03 | 28.57 | $15.76 | 98300 |
| 2022-05-02 | 28.26 | $15.70 | 152839 |
| 2022-04-29 | 27.93 | $15.83 | 98306 |
| 2022-04-28 | 27.96 | $15.95 | 110400 |
| 2022-04-27 | 28.14 | $15.96 | 201000 |
| 2022-04-26 | 28.34 | $15.92 | 153600 |
| 2022-04-25 | 28.41 | $16.05 | 77000 |
| 2022-04-22 | 28.41 | $16.09 | 100900 |
| 2022-04-21 | 28.45 | $16.14 | 185524 |
| 2022-04-20 | 28.63 | $16.20 | 181100 |
| 2022-04-19 | 28.88 | $16.16 | 256415 |
| 2022-04-18 | 29.15 | $16.28 | 103500 |
| 2022-04-14 | 29.62 | $16.40 | 50340 |
| 2022-04-13 | 30.38 | $16.55 | 88100 |
| 2022-04-12 | 31.34 | $16.72 | 274103 |
| 2022-04-11 | 32.34 | $16.44 | 157600 |
| 2022-04-08 | 33.19 | $16.63 | 101445 |
| 2022-04-07 | 34.53 | $17.06 | 133409 |
| 2022-04-06 | 36.11 | $16.82 | 117431 |
| 2022-04-05 | 37.66 | $16.94 | 112900 |
| 2022-04-04 | 39.51 | $17.22 | 128300 |
| 2022-04-01 | 41.31 | $17.42 | 352300 |
| 2022-03-31 | 43.21 | $16.75 | 156221 |
| 2022-03-30 | 44.07 | $16.49 | 185400 |
| 2022-03-29 | 44.47 | $16.48 | 225925 |
| 2022-03-28 | 44.56 | $16.32 | 187300 |
| 2022-03-25 | 44.36 | $16.33 | 216100 |
| 2022-03-24 | 44.21 | $16.55 | 300400 |
| 2022-03-23 | 44.19 | $16.68 | 101031 |
| 2022-03-22 | 44.37 | $16.83 | 65813 |
| 2022-03-21 | 44.76 | $16.84 | 153909 |
| 2022-03-18 | 45.18 | $17.13 | 143848 |
| 2022-03-17 | 46.00 | $16.90 | 85810 |
| 2022-03-16 | 45.97 | $16.61 | 90821 |
| 2022-03-15 | 45.30 | $16.54 | 111324 |
| 2022-03-14 | 44.12 | $16.45 | 155500 |
| 2022-03-11 | 42.87 | $16.93 | 109528 |
| 2022-03-10 | 42.08 | $16.90 | 98300 |
| 2022-03-09 | 41.24 | $17.10 | 80720 |
| 2022-03-08 | 40.66 | $17.07 | 157612 |
| 2022-03-07 | 40.05 | $17.14 | 135500 |
| 2022-03-04 | 39.46 | $17.33 | 178335 |
| 2022-03-03 | 39.12 | $17.43 | 59100 |
| 2022-03-02 | 38.84 | $17.52 | 99538 |
| 2022-03-01 | 38.48 | $17.43 | 74223 |
| 2022-02-28 | 37.80 | $17.31 | 129400 |
| 2022-02-25 | 36.86 | $17.10 | 111000 |
| 2022-02-24 | 35.60 | $17.20 | 182201 |
| 2022-02-23 | 34.21 | $17.00 | 150645 |
| 2022-02-22 | 32.95 | $16.97 | 135756 |
| 2022-02-18 | 31.73 | $17.24 | 79406 |
| 2022-02-17 | 30.72 | $17.24 | 125800 |
| 2022-02-16 | 29.68 | $17.39 | 96700 |
| 2022-02-15 | 28.71 | $17.53 | 157600 |
| 2022-02-14 | 27.81 | $17.40 | 130500 |
| 2022-02-11 | 26.87 | $17.55 | 112800 |
| 2022-02-10 | 26.11 | $17.69 | 109238 |
| 2022-02-09 | 25.58 | $17.87 | 136800 |
| 2022-02-08 | 25.12 | $17.94 | 88446 |
| 2022-02-07 | 24.79 | $17.84 | 127600 |
| 2022-02-04 | 24.20 | $17.87 | 149525 |
| 2022-02-03 | 23.77 | $17.97 | 124302 |
| 2022-02-02 | 23.45 | $18.23 | 128000 |
| 2022-02-01 | 23.34 | $18.26 | 103800 |
| 2022-01-31 | 23.21 | $18.01 | 147400 |
| 2022-01-28 | 23.03 | $18.07 | 192737 |
| 2022-01-27 | 22.50 | $17.99 | 130600 |
| 2022-01-26 | 22.14 | $18.08 | 157400 |
| 2022-01-25 | 21.65 | $17.94 | 204300 |
| 2022-01-24 | 20.51 | $17.81 | 339947 |
| 2022-01-21 | 19.31 | $18.09 | 188400 |
| 2022-01-20 | 18.89 | $18.35 | 290330 |
| 2022-01-19 | 18.86 | $18.30 | 269849 |
| 2022-01-18 | 18.45 | $18.06 | 172000 |
| 2022-01-14 | 17.92 | $18.33 | 423700 |
| 2022-01-13 | 17.69 | $18.69 | 282632 |
| 2022-01-12 | 18.40 | $18.69 | 281600 |
| 2022-01-11 | 18.96 | $18.59 | 184410 |
| 2022-01-10 | 19.19 | $18.50 | 144805 |
| 2022-01-07 | 19.43 | $18.64 | 110900 |
| 2022-01-06 | 19.85 | $18.49 | 109328 |
| 2022-01-05 | 20.17 | $18.57 | 232500 |
| 2022-01-04 | 20.81 | $18.75 | 195497 |
| 2022-01-03 | 21.79 | $18.75 | 260500 |
| 2021-12-31 | 22.79 | $18.70 | 758700 |
| 2021-12-30 | 23.74 | $18.45 | 446600 |
| 2021-12-29 | 23.85 | $18.27 | 410000 |
| 2021-12-28 | 23.61 | $18.25 | 350600 |
| 2021-12-27 | 23.37 | $18.31 | 347567 |
| 2021-12-23 | 23.18 | $18.39 | 417604 |
| 2021-12-22 | 23.04 | $18.32 | 349933 |
| 2021-12-21 | 22.63 | $18.20 | 256904 |
| 2021-12-20 | 21.79 | $18.02 | 372218 |
| 2021-12-17 | 20.91 | $18.39 | 264301 |
| 2021-12-16 | 20.46 | $18.50 | 226327 |
| 2021-12-15 | 20.06 | $18.49 | 222600 |
| 2021-12-14 | 19.48 | $18.57 | 246044 |
| 2021-12-13 | 19.10 | $18.41 | 577515 |
| 2021-12-10 | 18.69 | $18.69 | 172209 |
| 2021-12-09 | 19.14 | $18.83 | 162915 |
| 2021-12-08 | 19.83 | $18.83 | 274728 |
| 2021-12-07 | 20.56 | $19.08 | 168622 |
| 2021-12-06 | 21.28 | $19.03 | 235400 |
| 2021-12-03 | 22.28 | $18.83 | 346600 |
| 2021-12-02 | 22.69 | $18.57 | 179549 |
| 2021-12-01 | 22.14 | $18.47 | 167000 |
| 2021-11-30 | 21.57 | $18.53 | 197000 |
| 2021-11-29 | 21.03 | $18.67 | 94806 |
| 2021-11-26 | 20.22 | $18.57 | 76100 |
| 2021-11-24 | 19.10 | $18.70 | 188914 |
| 2021-11-23 | 18.07 | $18.65 | 296604 |
| 2021-11-22 | 16.98 | $18.63 | 426900 |
| 2021-11-19 | 15.94 | $18.89 | 203700 |
| 2021-11-18 | 15.69 | $18.92 | 159418 |
| 2021-11-17 | 15.53 | $19.09 | 119500 |
| 2021-11-16 | 15.76 | $19.25 | 92400 |
| 2021-11-15 | 16.49 | $19.29 | 73900 |
| 2021-11-12 | 17.31 | $19.29 | 111900 |
| 2021-11-11 | 18.05 | $19.30 | 86500 |
| 2021-11-10 | 18.90 | $19.31 | 127400 |
| 2021-11-09 | 19.89 | $19.44 | 93900 |
| 2021-11-08 | 20.91 | $19.46 | 182500 |
| 2021-11-05 | 21.60 | $19.56 | 146541 |
| 2021-11-04 | 22.68 | $19.33 | 115125 |
| 2021-11-03 | 23.80 | $19.52 | 48900 |
| 2021-11-02 | 24.60 | $19.50 | 96300 |
| 2021-11-01 | 25.44 | $19.42 | 108800 |
| 2021-10-29 | 26.32 | $19.44 | 111800 |
| 2021-10-28 | 27.48 | $19.45 | 74819 |
| 2021-10-27 | 28.37 | $19.39 | 118242 |
| 2021-10-26 | 29.42 | $19.40 | 73208 |
| 2021-10-25 | 30.66 | $19.40 | 128621 |
| 2021-10-22 | 31.93 | $19.44 | 73008 |
| 2021-10-21 | 33.07 | $19.55 | 75400 |
| 2021-10-20 | 34.09 | $19.59 | 110243 |
| 2021-10-19 | 34.93 | $19.81 | 87309 |
| 2021-10-18 | 35.81 | $19.60 | 88100 |
| 2021-10-15 | 36.93 | $19.57 | 79900 |
| 2021-10-14 | 38.04 | $19.74 | 104625 |
| 2021-10-13 | 38.89 | $19.61 | 129302 |
| 2021-10-12 | 40.08 | $19.65 | 76948 |
| 2021-10-11 | 40.97 | $19.74 | 72122 |
| 2021-10-08 | 41.77 | $19.74 | 82900 |
| 2021-10-07 | 42.62 | $19.76 | 90343 |
| 2021-10-06 | 43.52 | $19.72 | 158500 |
| 2021-10-05 | 44.48 | $19.81 | 81624 |
| 2021-10-04 | 45.27 | $19.77 | 182436 |
| 2021-10-01 | 46.09 | $19.80 | 485600 |
| 2021-09-30 | 47.03 | $19.11 | 71330 |
| 2021-09-29 | 49.02 | $18.98 | 173900 |
| 2021-09-28 | 51.12 | $19.07 | 258300 |
| 2021-09-27 | 53.43 | $19.09 | 190938 |
| 2021-09-24 | 55.55 | $19.37 | 83206 |
| 2021-09-23 | 56.86 | $19.43 | 140100 |
| 2021-09-22 | 58.07 | $19.59 | 113805 |
| 2021-09-21 | 59.18 | $19.55 | 97400 |
| 2021-09-20 | 60.44 | $19.37 | 165322 |
| 2021-09-17 | 61.89 | $19.47 | 70300 |
| 2021-09-16 | 63.08 | $19.59 | 69400 |
| 2021-09-15 | 64.33 | $19.60 | 141821 |
| 2021-09-14 | 65.36 | $19.77 | 86600 |
| 2021-09-13 | 65.85 | $19.88 | 195100 |
| 2021-09-10 | 66.31 | $19.91 | 117600 |
| 2021-09-09 | 66.50 | $19.87 | 61208 |
| 2021-09-08 | 66.72 | $19.80 | 56716 |
| 2021-09-07 | 66.95 | $19.89 | 94800 |
| 2021-09-03 | 67.20 | $19.75 | 83000 |
| 2021-09-02 | 67.31 | $19.84 | 55511 |
| 2021-09-01 | 67.15 | $19.94 | 73300 |
| 2021-08-31 | 66.96 | $19.88 | 100800 |
| 2021-08-30 | 66.68 | $19.91 | 47902 |
| 2021-08-27 | 66.42 | $19.89 | 48335 |
| 2021-08-26 | 66.15 | $19.76 | 70721 |
| 2021-08-25 | 65.89 | $19.82 | 57601 |
| 2021-08-24 | 65.58 | $19.79 | 43634 |
| 2021-08-23 | 65.26 | $19.75 | 93143 |
| 2021-08-20 | 64.95 | $19.70 | 110000 |
| 2021-08-19 | 64.63 | $19.86 | 67500 |
| 2021-08-18 | 64.06 | $19.94 | 64912 |
| 2021-08-17 | 63.30 | $19.90 | 50700 |
| 2021-08-16 | 62.51 | $19.83 | 60934 |
| 2021-08-13 | 61.68 | $19.88 | 37935 |
| 2021-08-12 | 60.80 | $19.80 | 72600 |
| 2021-08-11 | 59.90 | $19.77 | 67729 |
| 2021-08-10 | 58.94 | $19.91 | 54846 |
| 2021-08-09 | 57.78 | $19.85 | 47300 |
| 2021-08-06 | 56.56 | $19.87 | 41828 |
| 2021-08-05 | 55.28 | $19.90 | 44142 |
| 2021-08-04 | 53.82 | $19.91 | 53600 |
| 2021-08-03 | 52.29 | $19.95 | 50338 |
| 2021-08-02 | 50.64 | $19.96 | 54800 |
| 2021-07-30 | 48.91 | $19.93 | 59537 |
| 2021-07-29 | 47.09 | $19.84 | 68531 |
| 2021-07-28 | 45.18 | $19.72 | 103113 |
| 2021-07-27 | 43.17 | $19.64 | 113701 |
| 2021-07-26 | 41.06 | $19.75 | 117200 |
| 2021-07-23 | 38.73 | $19.89 | 57534 |
| 2021-07-22 | 36.19 | $19.87 | 120600 |
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