Is Abrdn Asia-Pacific Income Fund Inc (FAX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn Asia-Pacific Income Fund Inc (FAX) research center and poll results.
AMEX : FAX
Abrdn Asia-Pacific Income Fund Inc
$14.34 USD
-$0.1 (-0.69%)
- Volume
- 192.04K
- Average Volume
- 171.85K
- Market Capitalization
- $591.99M
- P/E Ratio
- 14.21
- Dividend Yield
- 13.81%
- Price Target
- Year High
- $16.90
- Year Low
- $14.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.95
- Current Ratio
- $0.00
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
14.51
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.25
Average
17.19
Maximum
26.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.51 | $14.34 | 232332 |
| 2026-07-16 | 14.52 | $14.44 | 156432 |
| 2026-07-15 | 14.53 | $14.53 | 99800 |
| 2026-07-14 | 14.52 | $14.51 | 147800 |
| 2026-07-13 | 14.52 | $14.53 | 80316 |
| 2026-07-10 | 14.51 | $14.68 | 110721 |
| 2026-07-09 | 14.49 | $14.64 | 66900 |
| 2026-07-08 | 14.47 | $14.61 | 106344 |
| 2026-07-07 | 14.45 | $14.60 | 91400 |
| 2026-07-06 | 14.44 | $14.47 | 86205 |
| 2026-07-02 | 14.43 | $14.56 | 102300 |
| 2026-07-01 | 14.43 | $14.59 | 141800 |
| 2026-06-30 | 14.43 | $14.71 | 235344 |
| 2026-06-29 | 14.43 | $14.64 | 253100 |
| 2026-06-26 | 14.44 | $14.37 | 129400 |
| 2026-06-25 | 14.46 | $14.40 | 156958 |
| 2026-06-24 | 14.47 | $14.31 | 179600 |
| 2026-06-23 | 14.49 | $14.35 | 314541 |
| 2026-06-22 | 14.50 | $14.49 | 231133 |
| 2026-06-18 | 14.51 | $14.47 | 244900 |
| 2026-06-17 | 14.53 | $14.48 | 115800 |
| 2026-06-16 | 14.53 | $14.56 | 267100 |
| 2026-06-15 | 14.53 | $14.51 | 116030 |
| 2026-06-12 | 14.53 | $14.46 | 131200 |
| 2026-06-11 | 14.55 | $14.37 | 157544 |
| 2026-06-10 | 14.58 | $14.16 | 170500 |
| 2026-06-09 | 14.62 | $14.27 | 227900 |
| 2026-06-08 | 14.64 | $14.25 | 227100 |
| 2026-06-05 | 14.67 | $14.30 | 200800 |
| 2026-06-04 | 14.68 | $14.41 | 179629 |
| 2026-06-03 | 14.70 | $14.41 | 295100 |
| 2026-06-02 | 14.72 | $14.64 | 270816 |
| 2026-06-01 | 14.73 | $14.66 | 240400 |
| 2026-05-29 | 14.75 | $14.86 | 270400 |
| 2026-05-28 | 14.76 | $14.84 | 129800 |
| 2026-05-27 | 14.76 | $14.63 | 143500 |
| 2026-05-26 | 14.78 | $14.64 | 188093 |
| 2026-05-22 | 14.80 | $14.63 | 127470 |
| 2026-05-21 | 14.82 | $14.73 | 184932 |
| 2026-05-20 | 14.83 | $14.70 | 152200 |
| 2026-05-19 | 14.85 | $14.51 | 209500 |
| 2026-05-18 | 14.89 | $14.55 | 123100 |
| 2026-05-15 | 14.91 | $14.64 | 129615 |
| 2026-05-14 | 14.94 | $14.85 | 125321 |
| 2026-05-13 | 14.95 | $14.90 | 141900 |
| 2026-05-12 | 14.95 | $14.91 | 279600 |
| 2026-05-11 | 14.96 | $14.69 | 204700 |
| 2026-05-08 | 14.98 | $14.91 | 191045 |
| 2026-05-07 | 14.98 | $14.50 | 289900 |
| 2026-05-06 | 15.00 | $14.80 | 214144 |
| 2026-05-05 | 15.01 | $14.82 | 150940 |
| 2026-05-04 | 15.01 | $14.89 | 149128 |
| 2026-05-01 | 14.99 | $15.05 | 131514 |
| 2026-04-30 | 14.95 | $15.02 | 217447 |
| 2026-04-29 | 14.93 | $14.87 | 242100 |
| 2026-04-28 | 14.90 | $15.03 | 79700 |
| 2026-04-27 | 14.86 | $15.07 | 107112 |
| 2026-04-24 | 14.83 | $14.94 | 135800 |
| 2026-04-23 | 14.82 | $15.03 | 111521 |
| 2026-04-22 | 14.81 | $15.09 | 181925 |
| 2026-04-21 | 14.80 | $15.14 | 128500 |
| 2026-04-20 | 14.78 | $15.14 | 120245 |
| 2026-04-17 | 14.76 | $15.11 | 247507 |
| 2026-04-16 | 14.75 | $15.00 | 178800 |
| 2026-04-15 | 14.76 | $15.00 | 171000 |
| 2026-04-14 | 14.77 | $15.14 | 171900 |
| 2026-04-13 | 14.79 | $14.98 | 117650 |
| 2026-04-10 | 14.80 | $14.97 | 111200 |
| 2026-04-09 | 14.82 | $15.00 | 128252 |
| 2026-04-08 | 14.83 | $14.94 | 178946 |
| 2026-04-07 | 14.83 | $14.76 | 171500 |
| 2026-04-06 | 14.84 | $14.55 | 178314 |
| 2026-04-02 | 14.87 | $14.29 | 276519 |
| 2026-04-01 | 14.93 | $14.46 | 308200 |
| 2026-03-31 | 14.99 | $14.42 | 319400 |
| 2026-03-30 | 15.05 | $14.23 | 252715 |
| 2026-03-27 | 15.14 | $14.31 | 264812 |
| 2026-03-26 | 15.23 | $14.80 | 102300 |
| 2026-03-25 | 15.29 | $14.94 | 151700 |
| 2026-03-24 | 15.33 | $14.80 | 154300 |
| 2026-03-23 | 15.39 | $14.82 | 118800 |
| 2026-03-20 | 15.44 | $14.72 | 161000 |
| 2026-03-19 | 15.51 | $14.95 | 204956 |
| 2026-03-18 | 15.57 | $15.08 | 292744 |
| 2026-03-17 | 15.64 | $15.28 | 175634 |
| 2026-03-16 | 15.69 | $15.44 | 164000 |
| 2026-03-13 | 15.72 | $15.32 | 309657 |
| 2026-03-12 | 15.76 | $15.26 | 143334 |
| 2026-03-11 | 15.79 | $15.20 | 178800 |
| 2026-03-10 | 15.83 | $15.06 | 174600 |
| 2026-03-09 | 15.86 | $14.95 | 351883 |
| 2026-03-06 | 15.90 | $15.10 | 276545 |
| 2026-03-05 | 15.94 | $15.36 | 249141 |
| 2026-03-04 | 15.96 | $15.68 | 209265 |
| 2026-03-03 | 15.96 | $15.72 | 184353 |
| 2026-03-02 | 15.96 | $16.05 | 112000 |
| 2026-02-27 | 15.94 | $16.04 | 198812 |
| 2026-02-26 | 15.93 | $15.94 | 151302 |
| 2026-02-25 | 15.91 | $15.89 | 139003 |
| 2026-02-24 | 15.90 | $15.87 | 156228 |
| 2026-02-23 | 15.88 | $15.89 | 167736 |
| 2026-02-20 | 15.86 | $16.06 | 182615 |
| 2026-02-19 | 15.84 | $16.29 | 210159 |
| 2026-02-18 | 15.81 | $16.36 | 347825 |
| 2026-02-17 | 15.76 | $16.30 | 241900 |
| 2026-02-13 | 15.72 | $16.15 | 181527 |
| 2026-02-12 | 15.67 | $15.96 | 170800 |
| 2026-02-11 | 15.65 | $15.93 | 162000 |
| 2026-02-10 | 15.62 | $15.90 | 116840 |
| 2026-02-09 | 15.59 | $15.78 | 123800 |
| 2026-02-06 | 15.56 | $15.76 | 163833 |
| 2026-02-05 | 15.53 | $15.80 | 181848 |
| 2026-02-04 | 15.50 | $15.77 | 172197 |
| 2026-02-03 | 15.47 | $15.66 | 180731 |
| 2026-02-02 | 15.45 | $15.70 | 202315 |
| 2026-01-30 | 15.43 | $15.79 | 265600 |
| 2026-01-29 | 15.41 | $15.75 | 287233 |
| 2026-01-28 | 15.40 | $15.63 | 229100 |
| 2026-01-27 | 15.39 | $15.55 | 108200 |
| 2026-01-26 | 15.40 | $15.50 | 178700 |
| 2026-01-23 | 15.39 | $15.52 | 132528 |
| 2026-01-22 | 15.38 | $15.69 | 221045 |
| 2026-01-21 | 15.36 | $15.64 | 332948 |
| 2026-01-20 | 15.34 | $15.39 | 228200 |
| 2026-01-16 | 15.34 | $15.43 | 534708 |
| 2026-01-15 | 15.33 | $15.34 | 298347 |
| 2026-01-14 | 15.32 | $15.41 | 302730 |
| 2026-01-13 | 15.32 | $15.35 | 266608 |
| 2026-01-12 | 15.31 | $15.24 | 248847 |
| 2026-01-09 | 15.31 | $15.26 | 188000 |
| 2026-01-08 | 15.32 | $15.16 | 163400 |
| 2026-01-07 | 15.32 | $15.16 | 486914 |
| 2026-01-06 | 15.33 | $15.29 | 276803 |
| 2026-01-05 | 15.32 | $15.28 | 225100 |
| 2026-01-02 | 15.32 | $15.27 | 160453 |
| 2025-12-31 | 15.32 | $15.34 | 356700 |
| 2025-12-30 | 15.32 | $15.53 | 209032 |
| 2025-12-29 | 15.31 | $15.51 | 146302 |
| 2025-12-26 | 15.30 | $15.65 | 355221 |
| 2025-12-24 | 15.29 | $15.39 | 152923 |
| 2025-12-23 | 15.28 | $15.32 | 115200 |
| 2025-12-22 | 15.27 | $15.32 | 153800 |
| 2025-12-19 | 15.26 | $15.25 | 95226 |
| 2025-12-18 | 15.25 | $15.26 | 119323 |
| 2025-12-17 | 15.26 | $15.22 | 128200 |
| 2025-12-16 | 15.26 | $15.26 | 221000 |
| 2025-12-15 | 15.27 | $15.25 | 144800 |
| 2025-12-12 | 15.28 | $15.21 | 118543 |
| 2025-12-11 | 15.29 | $15.30 | 245444 |
| 2025-12-10 | 15.29 | $15.35 | 125400 |
| 2025-12-09 | 15.29 | $15.32 | 216500 |
| 2025-12-08 | 15.29 | $15.23 | 212400 |
| 2025-12-05 | 15.29 | $15.23 | 239614 |
| 2025-12-04 | 15.29 | $15.23 | 185044 |
| 2025-12-03 | 15.29 | $15.28 | 204909 |
| 2025-12-02 | 15.29 | $15.24 | 232940 |
| 2025-12-01 | 15.31 | $15.32 | 132021 |
| 2025-11-28 | 15.32 | $15.42 | 119600 |
| 2025-11-26 | 15.32 | $15.40 | 161500 |
| 2025-11-25 | 15.32 | $15.22 | 182300 |
| 2025-11-24 | 15.33 | $15.05 | 486433 |
| 2025-11-21 | 15.36 | $15.10 | 110400 |
| 2025-11-20 | 15.38 | $15.18 | 150748 |
| 2025-11-19 | 15.41 | $15.33 | 126318 |
| 2025-11-18 | 15.42 | $15.27 | 169531 |
| 2025-11-17 | 15.44 | $15.48 | 252200 |
| 2025-11-14 | 15.43 | $15.44 | 160845 |
| 2025-11-13 | 15.42 | $15.32 | 143712 |
| 2025-11-12 | 15.41 | $15.40 | 171549 |
| 2025-11-11 | 15.42 | $15.39 | 98200 |
| 2025-11-10 | 15.43 | $15.29 | 147100 |
| 2025-11-07 | 15.44 | $15.18 | 217627 |
| 2025-11-06 | 15.47 | $15.22 | 235436 |
| 2025-11-05 | 15.49 | $15.24 | 247638 |
| 2025-11-04 | 15.52 | $15.39 | 214800 |
| 2025-11-03 | 15.54 | $15.49 | 186326 |
| 2025-10-31 | 15.56 | $15.49 | 199117 |
| 2025-10-30 | 15.58 | $15.49 | 170000 |
| 2025-10-29 | 15.61 | $15.36 | 369200 |
| 2025-10-28 | 15.65 | $15.54 | 334909 |
| 2025-10-27 | 15.69 | $15.64 | 270800 |
| 2025-10-24 | 15.73 | $15.53 | 248743 |
| 2025-10-23 | 15.77 | $15.67 | 169500 |
| 2025-10-22 | 15.81 | $15.59 | 149600 |
| 2025-10-21 | 15.85 | $15.59 | 223100 |
| 2025-10-20 | 15.90 | $15.33 | 415410 |
| 2025-10-17 | 15.97 | $15.25 | 272567 |
| 2025-10-16 | 16.05 | $15.18 | 613794 |
| 2025-10-15 | 16.12 | $15.55 | 256033 |
| 2025-10-14 | 16.18 | $15.56 | 153700 |
| 2025-10-13 | 16.24 | $15.59 | 156135 |
| 2025-10-10 | 16.29 | $15.65 | 120900 |
| 2025-10-09 | 16.33 | $15.76 | 120100 |
| 2025-10-08 | 16.38 | $15.80 | 229247 |
| 2025-10-07 | 16.41 | $15.80 | 151708 |
| 2025-10-06 | 16.45 | $15.80 | 327423 |
| 2025-10-03 | 16.48 | $15.94 | 315327 |
| 2025-10-02 | 16.51 | $16.14 | 174900 |
| 2025-10-01 | 16.52 | $16.18 | 204608 |
| 2025-09-30 | 16.53 | $16.29 | 508700 |
| 2025-09-29 | 16.53 | $16.40 | 186720 |
| 2025-09-26 | 16.52 | $16.29 | 111300 |
| 2025-09-25 | 16.53 | $16.47 | 211113 |
| 2025-09-24 | 16.52 | $16.45 | 119500 |
| 2025-09-23 | 16.51 | $16.59 | 172414 |
| 2025-09-22 | 16.49 | $16.79 | 160445 |
| 2025-09-19 | 16.46 | $16.74 | 108900 |
| 2025-09-18 | 16.44 | $16.63 | 158906 |
| 2025-09-17 | 16.43 | $16.71 | 256619 |
| 2025-09-16 | 16.42 | $16.80 | 231500 |
| 2025-09-15 | 16.41 | $16.60 | 136759 |
| 2025-09-12 | 16.40 | $16.50 | 176622 |
| 2025-09-11 | 16.39 | $16.61 | 298213 |
| 2025-09-10 | 16.39 | $16.54 | 134604 |
| 2025-09-09 | 16.38 | $16.57 | 138000 |
| 2025-09-08 | 16.36 | $16.43 | 82400 |
| 2025-09-05 | 16.36 | $16.43 | 69215 |
| 2025-09-04 | 16.35 | $16.35 | 120300 |
| 2025-09-03 | 16.34 | $16.32 | 92327 |
| 2025-09-02 | 16.34 | $16.29 | 137000 |
| 2025-08-29 | 16.32 | $16.36 | 168700 |
| 2025-08-28 | 16.31 | $16.41 | 193400 |
| 2025-08-27 | 16.30 | $16.25 | 119734 |
| 2025-08-26 | 16.29 | $16.26 | 307600 |
| 2025-08-25 | 16.29 | $16.23 | 149407 |
| 2025-08-22 | 16.28 | $16.21 | 119726 |
| 2025-08-21 | 16.27 | $16.30 | 181600 |
| 2025-08-20 | 16.25 | $16.49 | 137935 |
| 2025-08-19 | 16.22 | $16.53 | 186144 |
| 2025-08-18 | 16.20 | $16.48 | 265702 |
| 2025-08-15 | 16.18 | $16.34 | 175812 |
| 2025-08-14 | 16.16 | $16.40 | 129400 |
| 2025-08-13 | 16.14 | $16.55 | 181018 |
| 2025-08-12 | 16.10 | $16.35 | 154200 |
| 2025-08-11 | 16.08 | $16.28 | 96900 |
| 2025-08-08 | 16.07 | $16.30 | 90624 |
| 2025-08-07 | 16.06 | $16.28 | 125158 |
| 2025-08-06 | 16.05 | $16.22 | 109630 |
| 2025-08-05 | 16.04 | $16.17 | 136243 |
| 2025-08-04 | 16.03 | $16.05 | 75277 |
| 2025-08-01 | 16.04 | $16.11 | 110736 |
| 2025-07-31 | 16.05 | $16.11 | 109247 |
| 2025-07-30 | 16.06 | $16.16 | 167219 |
| 2025-07-29 | 16.06 | $16.14 | 123900 |
| 2025-07-28 | 16.05 | $16.11 | 236400 |
| 2025-07-25 | 16.04 | $15.99 | 82700 |
| 2025-07-24 | 16.04 | $15.85 | 114935 |
| 2025-07-23 | 16.03 | $16.04 | 92000 |
| 2025-07-22 | 16.01 | $16.07 | 95400 |
| 2025-07-21 | 15.99 | $15.98 | 115427 |
| 2025-07-18 | 15.98 | $16.00 | 159406 |
| 2025-07-17 | 15.97 | $15.95 | 112800 |
| 2025-07-16 | 15.97 | $15.90 | 142317 |
| 2025-07-15 | 15.96 | $15.95 | 217347 |
| 2025-07-14 | 15.96 | $15.96 | 158033 |
| 2025-07-11 | 15.95 | $16.11 | 97017 |
| 2025-07-10 | 15.93 | $16.09 | 145700 |
| 2025-07-09 | 15.92 | $16.05 | 223635 |
| 2025-07-08 | 15.90 | $16.04 | 134900 |
| 2025-07-07 | 15.89 | $16.10 | 96500 |
| 2025-07-03 | 15.87 | $16.34 | 74703 |
| 2025-07-02 | 15.84 | $16.38 | 278700 |
| 2025-07-01 | 15.80 | $16.17 | 227600 |
| 2025-06-30 | 15.77 | $15.92 | 355808 |
| 2025-06-27 | 15.76 | $15.94 | 185800 |
| 2025-06-26 | 15.74 | $15.86 | 153339 |
| 2025-06-25 | 15.72 | $15.77 | 128126 |
| 2025-06-24 | 15.72 | $15.70 | 113500 |
| 2025-06-23 | 15.70 | $15.61 | 126300 |
| 2025-06-20 | 15.68 | $15.79 | 157437 |
| 2025-06-18 | 15.67 | $15.79 | 116600 |
| 2025-06-17 | 15.66 | $15.83 | 118003 |
| 2025-06-16 | 15.65 | $15.87 | 134300 |
| 2025-06-13 | 15.64 | $15.88 | 93100 |
| 2025-06-12 | 15.62 | $15.78 | 86939 |
| 2025-06-11 | 15.61 | $15.75 | 115500 |
| 2025-06-10 | 15.61 | $15.75 | 80386 |
| 2025-06-09 | 15.60 | $15.72 | 82000 |
| 2025-06-06 | 15.59 | $15.75 | 52104 |
| 2025-06-05 | 15.57 | $15.70 | 94200 |
| 2025-06-04 | 15.56 | $15.78 | 70400 |
| 2025-06-03 | 15.54 | $15.69 | 57444 |
| 2025-06-02 | 15.54 | $15.58 | 95747 |
| 2025-05-30 | 15.54 | $15.58 | 169971 |
| 2025-05-29 | 15.54 | $15.66 | 150400 |
| 2025-05-28 | 15.53 | $15.43 | 131700 |
| 2025-05-27 | 15.53 | $15.68 | 188137 |
| 2025-05-23 | 15.51 | $15.38 | 140200 |
| 2025-05-22 | 15.50 | $15.29 | 138629 |
| 2025-05-21 | 15.50 | $15.50 | 178647 |
| 2025-05-20 | 15.48 | $15.63 | 123303 |
| 2025-05-19 | 15.46 | $15.63 | 169312 |
| 2025-05-16 | 15.43 | $15.58 | 127826 |
| 2025-05-15 | 15.40 | $15.55 | 97625 |
| 2025-05-14 | 15.38 | $15.64 | 100438 |
| 2025-05-13 | 15.34 | $15.75 | 102900 |
| 2025-05-12 | 15.29 | $15.57 | 97122 |
| 2025-05-09 | 15.24 | $15.50 | 84900 |
| 2025-05-08 | 15.19 | $15.34 | 111123 |
| 2025-05-07 | 15.18 | $15.40 | 101100 |
| 2025-05-06 | 15.14 | $15.38 | 151139 |
| 2025-05-05 | 15.10 | $15.63 | 119200 |
| 2025-05-02 | 15.07 | $15.60 | 75909 |
| 2025-05-01 | 15.08 | $15.61 | 98714 |
| 2025-04-30 | 15.09 | $15.49 | 184732 |
| 2025-04-29 | 15.11 | $15.45 | 144471 |
| 2025-04-28 | 15.13 | $15.25 | 82011 |
| 2025-04-25 | 15.15 | $15.12 | 98700 |
| 2025-04-24 | 15.17 | $15.28 | 105300 |
| 2025-04-23 | 15.19 | $15.27 | 150100 |
| 2025-04-22 | 15.22 | $15.25 | 156900 |
| 2025-04-21 | 15.26 | $15.00 | 158518 |
| 2025-04-17 | 15.31 | $15.01 | 98400 |
| 2025-04-16 | 15.37 | $14.96 | 97300 |
| 2025-04-15 | 15.42 | $14.95 | 120347 |
| 2025-04-14 | 15.47 | $14.80 | 139023 |
| 2025-04-11 | 15.52 | $14.49 | 113431 |
| 2025-04-10 | 15.58 | $14.52 | 143443 |
| 2025-04-09 | 15.64 | $15.07 | 282900 |
| 2025-04-08 | 15.68 | $14.68 | 148600 |
| 2025-04-07 | 15.74 | $14.57 | 438929 |
| 2025-04-04 | 15.80 | $15.11 | 416317 |
| 2025-04-03 | 15.84 | $15.73 | 82615 |
| 2025-04-02 | 15.84 | $15.89 | 87837 |
| 2025-04-01 | 15.84 | $15.85 | 111000 |
| 2025-03-31 | 15.83 | $15.70 | 271300 |
| 2025-03-28 | 15.83 | $15.67 | 135425 |
| 2025-03-27 | 15.83 | $15.64 | 227200 |
| 2025-03-26 | 15.83 | $15.70 | 147130 |
| 2025-03-25 | 15.83 | $15.86 | 191105 |
| 2025-03-24 | 15.83 | $15.99 | 201128 |
| 2025-03-21 | 15.81 | $16.06 | 90036 |
| 2025-03-20 | 15.80 | $16.08 | 128505 |
| 2025-03-19 | 15.79 | $16.08 | 194900 |
| 2025-03-18 | 15.77 | $15.91 | 117000 |
| 2025-03-17 | 15.76 | $15.82 | 146100 |
| 2025-03-14 | 15.74 | $15.72 | 85700 |
| 2025-03-13 | 15.73 | $15.72 | 139300 |
| 2025-03-12 | 15.72 | $15.84 | 143910 |
| 2025-03-11 | 15.71 | $15.77 | 87800 |
| 2025-03-10 | 15.69 | $15.86 | 158216 |
| 2025-03-07 | 15.68 | $15.83 | 159846 |
| 2025-03-06 | 15.67 | $15.87 | 127900 |
| 2025-03-05 | 15.66 | $15.80 | 152647 |
| 2025-03-04 | 15.64 | $15.71 | 90700 |
| 2025-03-03 | 15.63 | $15.71 | 126438 |
| 2025-02-28 | 15.62 | $15.59 | 210000 |
| 2025-02-27 | 15.61 | $15.59 | 149400 |
| 2025-02-26 | 15.60 | $15.75 | 108807 |
| 2025-02-25 | 15.59 | $15.85 | 123800 |
| 2025-02-24 | 15.57 | $15.72 | 98414 |
| 2025-02-21 | 15.55 | $15.71 | 96292 |
| 2025-02-20 | 15.54 | $15.87 | 131428 |
| 2025-02-19 | 15.52 | $15.77 | 164200 |
| 2025-02-18 | 15.50 | $15.60 | 148700 |
| 2025-02-14 | 15.48 | $15.59 | 133000 |
| 2025-02-13 | 15.46 | $15.52 | 108500 |
| 2025-02-12 | 15.45 | $15.51 | 109751 |
| 2025-02-11 | 15.43 | $15.50 | 168230 |
| 2025-02-10 | 15.41 | $15.47 | 115608 |
| 2025-02-07 | 15.38 | $15.59 | 102600 |
| 2025-02-06 | 15.35 | $15.67 | 100300 |
| 2025-02-05 | 15.31 | $15.60 | 100201 |
| 2025-02-04 | 15.27 | $15.51 | 79336 |
| 2025-02-03 | 15.24 | $15.49 | 114800 |
| 2025-01-31 | 15.20 | $15.49 | 182426 |
| 2025-01-30 | 15.17 | $15.44 | 127500 |
| 2025-01-29 | 15.13 | $15.43 | 89500 |
| 2025-01-28 | 15.11 | $15.42 | 104000 |
| 2025-01-27 | 15.10 | $15.47 | 144035 |
| 2025-01-24 | 15.10 | $15.41 | 155900 |
| 2025-01-23 | 15.09 | $15.53 | 215902 |
| 2025-01-22 | 15.08 | $15.36 | 151108 |
| 2025-01-21 | 15.07 | $15.33 | 140600 |
| 2025-01-17 | 15.08 | $15.25 | 162900 |
| 2025-01-16 | 15.10 | $15.28 | 149300 |
| 2025-01-15 | 15.12 | $15.32 | 141800 |
| 2025-01-14 | 15.15 | $15.06 | 112907 |
| 2025-01-13 | 15.19 | $15.03 | 63300 |
| 2025-01-10 | 15.24 | $15.01 | 258844 |
| 2025-01-08 | 15.29 | $14.97 | 193832 |
| 2025-01-07 | 15.34 | $14.73 | 177036 |
| 2025-01-06 | 15.40 | $14.83 | 180300 |
| 2025-01-03 | 15.46 | $14.88 | 247600 |
| 2025-01-02 | 15.51 | $14.84 | 175945 |
| 2024-12-31 | 15.56 | $14.72 | 493321 |
| 2024-12-30 | 15.62 | $14.74 | 439131 |
| 2024-12-27 | 15.68 | $15.07 | 237509 |
| 2024-12-26 | 15.71 | $15.23 | 206468 |
| 2024-12-24 | 15.74 | $15.40 | 131132 |
| 2024-12-23 | 15.76 | $15.26 | 227500 |
| 2024-12-20 | 15.79 | $15.24 | 240811 |
| 2024-12-19 | 15.81 | $15.27 | 229013 |
| 2024-12-18 | 15.84 | $15.48 | 145213 |
| 2024-12-17 | 15.86 | $15.67 | 148116 |
| 2024-12-16 | 15.88 | $15.71 | 147200 |
| 2024-12-13 | 15.89 | $15.84 | 120800 |
| 2024-12-12 | 15.89 | $15.90 | 115100 |
| 2024-12-11 | 15.90 | $15.98 | 93300 |
| 2024-12-10 | 15.92 | $15.97 | 106600 |
| 2024-12-09 | 15.96 | $15.96 | 143730 |
| 2024-12-06 | 16.01 | $16.04 | 174158 |
| 2024-12-05 | 16.05 | $15.96 | 132023 |
| 2024-12-04 | 16.08 | $15.92 | 91311 |
| 2024-12-03 | 16.12 | $15.91 | 186100 |
| 2024-12-02 | 16.14 | $15.89 | 113921 |
| 2024-11-29 | 16.18 | $15.86 | 121400 |
| 2024-11-27 | 16.20 | $15.76 | 259504 |
| 2024-11-26 | 16.24 | $15.72 | 151900 |
| 2024-11-25 | 16.27 | $15.85 | 146130 |
| 2024-11-22 | 16.30 | $15.77 | 93611 |
| 2024-11-21 | 16.35 | $15.70 | 308800 |
| 2024-11-20 | 16.40 | $15.92 | 99287 |
| 2024-11-19 | 16.45 | $15.91 | 370622 |
| 2024-11-18 | 16.51 | $16.03 | 149835 |
| 2024-11-15 | 16.55 | $15.90 | 120861 |
| 2024-11-14 | 16.60 | $15.89 | 198011 |
| 2024-11-13 | 16.65 | $15.98 | 326436 |
| 2024-11-12 | 16.69 | $16.39 | 204232 |
| 2024-11-11 | 16.72 | $16.74 | 182100 |
| 2024-11-08 | 16.73 | $16.96 | 122814 |
| 2024-11-07 | 16.73 | $16.90 | 84900 |
| 2024-11-06 | 16.73 | $16.68 | 117100 |
| 2024-11-05 | 16.75 | $16.63 | 99113 |
| 2024-11-04 | 16.77 | $16.35 | 109123 |
| 2024-11-01 | 16.80 | $16.59 | 135422 |
| 2024-10-31 | 16.84 | $16.40 | 117633 |
| 2024-10-30 | 16.88 | $16.47 | 128519 |
| 2024-10-29 | 16.93 | $16.30 | 121000 |
| 2024-10-28 | 16.99 | $16.53 | 176500 |
| 2024-10-25 | 17.03 | $16.73 | 113200 |
| 2024-10-24 | 17.07 | $16.70 | 119400 |
| 2024-10-23 | 17.10 | $16.93 | 109936 |
| 2024-10-22 | 17.12 | $17.00 | 128400 |
| 2024-10-21 | 17.14 | $16.98 | 95200 |
| 2024-10-18 | 17.16 | $16.86 | 162900 |
| 2024-10-17 | 17.19 | $16.80 | 149000 |
| 2024-10-16 | 17.22 | $16.89 | 170000 |
| 2024-10-15 | 17.24 | $16.92 | 106817 |
| 2024-10-14 | 17.26 | $16.90 | 98310 |
| 2024-10-11 | 17.26 | $16.96 | 144940 |
| 2024-10-10 | 17.26 | $17.02 | 97224 |
| 2024-10-09 | 17.24 | $17.05 | 105300 |
| 2024-10-08 | 17.22 | $17.01 | 149100 |
| 2024-10-07 | 17.21 | $17.03 | 121742 |
| 2024-10-04 | 17.20 | $17.26 | 56700 |
| 2024-10-03 | 17.17 | $17.31 | 98287 |
| 2024-10-02 | 17.14 | $17.45 | 128700 |
| 2024-10-01 | 17.11 | $17.43 | 134900 |
| 2024-09-30 | 17.08 | $17.40 | 256000 |
| 2024-09-27 | 17.06 | $17.49 | 157800 |
| 2024-09-26 | 17.03 | $17.31 | 141500 |
| 2024-09-25 | 17.00 | $17.39 | 136535 |
| 2024-09-24 | 16.98 | $17.42 | 153300 |
| 2024-09-23 | 16.96 | $17.22 | 133000 |
| 2024-09-20 | 16.95 | $17.51 | 260315 |
| 2024-09-19 | 16.92 | $17.46 | 197800 |
| 2024-09-18 | 16.91 | $17.34 | 182942 |
| 2024-09-17 | 16.90 | $17.28 | 232100 |
| 2024-09-16 | 16.90 | $16.94 | 103813 |
| 2024-09-13 | 16.90 | $16.79 | 134837 |
| 2024-09-12 | 16.91 | $16.71 | 156806 |
| 2024-09-11 | 16.92 | $16.74 | 118500 |
| 2024-09-10 | 16.93 | $16.74 | 286100 |
| 2024-09-09 | 16.94 | $16.81 | 238027 |
| 2024-09-06 | 16.94 | $16.62 | 77700 |
| 2024-09-05 | 16.95 | $16.74 | 127641 |
| 2024-09-04 | 16.96 | $16.80 | 105307 |
| 2024-09-03 | 16.94 | $16.86 | 74083 |
| 2024-08-30 | 16.90 | $16.98 | 159967 |
| 2024-08-29 | 16.88 | $16.86 | 102509 |
| 2024-08-28 | 16.88 | $16.80 | 111170 |
| 2024-08-27 | 16.88 | $16.92 | 120905 |
| 2024-08-26 | 16.87 | $16.98 | 187317 |
| 2024-08-23 | 16.85 | $17.10 | 111117 |
| 2024-08-22 | 16.82 | $16.98 | 154489 |
| 2024-08-21 | 16.80 | $17.28 | 146950 |
| 2024-08-20 | 16.76 | $17.16 | 137019 |
| 2024-08-19 | 16.75 | $17.16 | 169783 |
| 2024-08-16 | 16.74 | $16.98 | 71733 |
| 2024-08-15 | 16.74 | $16.98 | 96283 |
| 2024-08-14 | 16.73 | $16.92 | 69600 |
| 2024-08-13 | 16.73 | $16.92 | 87504 |
| 2024-08-12 | 16.73 | $16.92 | 81674 |
| 2024-08-09 | 16.72 | $16.92 | 104183 |
| 2024-08-08 | 16.70 | $16.80 | 116950 |
| 2024-08-07 | 16.69 | $16.80 | 131700 |
| 2024-08-06 | 16.67 | $16.44 | 81533 |
| 2024-08-05 | 16.66 | $16.02 | 208300 |
| 2024-08-02 | 16.66 | $16.68 | 182154 |
| 2024-08-01 | 16.63 | $16.80 | 151200 |
| 2024-07-31 | 16.59 | $16.80 | 187729 |
| 2024-07-30 | 16.56 | $16.68 | 121033 |
| 2024-07-29 | 16.53 | $16.56 | 87017 |
| 2024-07-26 | 16.50 | $16.56 | 79283 |
| 2024-07-25 | 16.47 | $16.56 | 73624 |
| 2024-07-24 | 16.43 | $16.56 | 236671 |
| 2024-07-23 | 16.39 | $16.92 | 89435 |
| 2024-07-22 | 16.33 | $16.98 | 89617 |
| 2024-07-19 | 16.28 | $16.98 | 891533 |
| 2024-07-18 | 16.24 | $16.68 | 231477 |
| 2024-07-17 | 16.22 | $16.92 | 196572 |
| 2024-07-16 | 16.19 | $16.98 | 233122 |
| 2024-07-15 | 16.14 | $16.80 | 302657 |
| 2024-07-12 | 16.11 | $16.56 | 107717 |
| 2024-07-11 | 16.08 | $16.44 | 97700 |
| 2024-07-10 | 16.06 | $16.50 | 212504 |
| 2024-07-09 | 16.03 | $16.26 | 148136 |
| 2024-07-08 | 16.01 | $15.96 | 154000 |
| 2024-07-05 | 16.00 | $16.02 | 85978 |
| 2024-07-03 | 16.00 | $16.02 | 104601 |
| 2024-07-02 | 15.99 | $16.20 | 91750 |
| 2024-07-01 | 15.98 | $16.08 | 109819 |
| 2024-06-28 | 15.97 | $16.08 | 177573 |
| 2024-06-27 | 15.95 | $15.90 | 111217 |
| 2024-06-26 | 15.93 | $15.78 | 78873 |
| 2024-06-25 | 15.94 | $15.78 | 91233 |
| 2024-06-24 | 15.95 | $15.72 | 125600 |
| 2024-06-21 | 15.96 | $15.96 | 51983 |
| 2024-06-20 | 15.96 | $16.20 | 93791 |
| 2024-06-18 | 15.95 | $16.32 | 108701 |
| 2024-06-17 | 15.93 | $16.20 | 67550 |
| 2024-06-14 | 15.90 | $15.96 | 93257 |
| 2024-06-13 | 15.89 | $16.20 | 151183 |
| 2024-06-12 | 15.87 | $16.08 | 119550 |
| 2024-06-11 | 15.85 | $16.02 | 74183 |
| 2024-06-10 | 15.82 | $15.90 | 59850 |
| 2024-06-07 | 15.80 | $15.78 | 93283 |
| 2024-06-06 | 15.79 | $15.84 | 80667 |
| 2024-06-05 | 15.78 | $15.96 | 101890 |
| 2024-06-04 | 15.75 | $15.90 | 71033 |
| 2024-06-03 | 15.74 | $15.84 | 83984 |
| 2024-05-31 | 15.72 | $15.90 | 143202 |
| 2024-05-30 | 15.69 | $15.66 | 88488 |
| 2024-05-29 | 15.65 | $15.66 | 86550 |
| 2024-05-28 | 15.62 | $15.90 | 94517 |
| 2024-05-24 | 15.58 | $15.96 | 129050 |
| 2024-05-23 | 15.56 | $15.96 | 292300 |
| 2024-05-22 | 15.51 | $15.96 | 138903 |
| 2024-05-21 | 15.47 | $16.08 | 146967 |
| 2024-05-20 | 15.44 | $15.84 | 142769 |
| 2024-05-17 | 15.43 | $15.54 | 137783 |
| 2024-05-16 | 15.42 | $15.72 | 194424 |
| 2024-05-15 | 15.41 | $15.90 | 192950 |
| 2024-05-14 | 15.40 | $15.60 | 113973 |
| 2024-05-13 | 15.39 | $15.48 | 121050 |
| 2024-05-10 | 15.39 | $15.48 | 166877 |
| 2024-05-09 | 15.41 | $15.66 | 91067 |
| 2024-05-08 | 15.42 | $15.60 | 100833 |
| 2024-05-07 | 15.45 | $15.42 | 355307 |
| 2024-05-06 | 15.49 | $15.66 | 166703 |
| 2024-05-03 | 15.52 | $15.42 | 131322 |
| 2024-05-02 | 15.55 | $15.24 | 88100 |
| 2024-05-01 | 15.59 | $15.00 | 204974 |
| 2024-04-30 | 15.65 | $15.00 | 242483 |
| 2024-04-29 | 15.72 | $15.12 | 204867 |
| 2024-04-26 | 15.80 | $15.42 | 66033 |
| 2024-04-25 | 15.86 | $15.12 | 110050 |
| 2024-04-24 | 15.94 | $15.18 | 285183 |
| 2024-04-23 | 16.01 | $15.48 | 110167 |
| 2024-04-22 | 16.05 | $15.48 | 95957 |
| 2024-04-19 | 16.10 | $15.42 | 135402 |
| 2024-04-18 | 16.14 | $15.60 | 89883 |
| 2024-04-17 | 16.19 | $15.54 | 122053 |
| 2024-04-16 | 16.24 | $15.48 | 232645 |
| 2024-04-15 | 16.29 | $15.54 | 208367 |
| 2024-04-12 | 16.33 | $15.78 | 155769 |
| 2024-04-11 | 16.36 | $15.96 | 205338 |
| 2024-04-10 | 16.38 | $16.08 | 92800 |
| 2024-04-09 | 16.40 | $16.20 | 101833 |
| 2024-04-08 | 16.40 | $16.26 | 117771 |
| 2024-04-05 | 16.39 | $16.08 | 136683 |
| 2024-04-04 | 16.40 | $16.14 | 136936 |
| 2024-04-03 | 16.39 | $16.14 | 160533 |
| 2024-04-02 | 16.39 | $16.32 | 328972 |
| 2024-04-01 | 16.40 | $16.68 | 97583 |
| 2024-03-28 | 16.38 | $16.80 | 180917 |
| 2024-03-27 | 16.34 | $16.62 | 70990 |
| 2024-03-26 | 16.32 | $16.50 | 89333 |
| 2024-03-25 | 16.30 | $16.38 | 45050 |
| 2024-03-22 | 16.27 | $16.38 | 58421 |
| 2024-03-21 | 16.25 | $16.38 | 85533 |
| 2024-03-20 | 16.23 | $16.50 | 93917 |
| 2024-03-19 | 16.21 | $16.50 | 85183 |
| 2024-03-18 | 16.18 | $16.50 | 95436 |
| 2024-03-15 | 16.16 | $16.44 | 45250 |
| 2024-03-14 | 16.15 | $16.32 | 99670 |
| 2024-03-13 | 16.13 | $16.38 | 159533 |
| 2024-03-12 | 16.12 | $16.44 | 179101 |
| 2024-03-11 | 16.10 | $16.20 | 65867 |
| 2024-03-08 | 16.09 | $16.14 | 97773 |
| 2024-03-07 | 16.09 | $16.14 | 110040 |
| 2024-03-06 | 16.08 | $16.08 | 93811 |
| 2024-03-05 | 16.08 | $16.14 | 119991 |
| 2024-03-04 | 16.06 | $16.38 | 84220 |
| 2024-03-01 | 16.04 | $16.32 | 120039 |
| 2024-02-29 | 16.02 | $16.14 | 83606 |
| 2024-02-28 | 16.01 | $16.08 | 89950 |
| 2024-02-27 | 16.01 | $16.08 | 92900 |
| 2024-02-26 | 16.00 | $15.90 | 66984 |
| 2024-02-23 | 16.00 | $16.02 | 105857 |
| 2024-02-22 | 15.99 | $15.96 | 78750 |
| 2024-02-21 | 15.99 | $15.96 | 126355 |
| 2024-02-20 | 15.98 | $16.02 | 86622 |
| 2024-02-16 | 15.98 | $16.02 | 102783 |
| 2024-02-15 | 15.97 | $16.20 | 83900 |
| 2024-02-14 | 15.96 | $16.08 | 105233 |
| 2024-02-13 | 15.96 | $16.08 | 105573 |
| 2024-02-12 | 15.96 | $16.08 | 107717 |
| 2024-02-09 | 15.99 | $16.02 | 66050 |
| 2024-02-08 | 16.02 | $16.08 | 65567 |
| 2024-02-07 | 16.04 | $15.96 | 120090 |
| 2024-02-06 | 16.07 | $16.02 | 118233 |
| 2024-02-05 | 16.10 | $15.84 | 126283 |
| 2024-02-02 | 16.14 | $15.84 | 231333 |
| 2024-02-01 | 16.19 | $16.02 | 150300 |
| 2024-01-31 | 16.21 | $15.90 | 185018 |
| 2024-01-30 | 16.23 | $16.02 | 74133 |
| 2024-01-29 | 16.24 | $16.02 | 130800 |
| 2024-01-26 | 16.26 | $15.78 | 131668 |
| 2024-01-25 | 16.31 | $15.90 | 217600 |
| 2024-01-24 | 16.37 | $15.90 | 151750 |
| 2024-01-23 | 16.41 | $15.72 | 155817 |
| 2024-01-22 | 16.46 | $16.02 | 158907 |
| 2024-01-19 | 16.49 | $15.90 | 885601 |
| 2024-01-18 | 16.52 | $16.08 | 114516 |
| 2024-01-17 | 16.55 | $15.96 | 165251 |
| 2024-01-16 | 16.58 | $16.20 | 188141 |
| 2024-01-12 | 16.60 | $16.56 | 60067 |
| 2024-01-11 | 16.61 | $16.62 | 119356 |
| 2024-01-10 | 16.61 | $16.56 | 128683 |
| 2024-01-09 | 16.60 | $16.62 | 79185 |
| 2024-01-08 | 16.58 | $16.56 | 120000 |
| 2024-01-05 | 16.58 | $16.68 | 114217 |
| 2024-01-04 | 16.56 | $16.80 | 657633 |
| 2024-01-03 | 16.56 | $16.32 | 146036 |
| 2024-01-02 | 16.56 | $16.32 | 104017 |
| 2023-12-29 | 16.58 | $16.26 | 321736 |
| 2023-12-28 | 16.56 | $16.50 | 141139 |
| 2023-12-27 | 16.53 | $16.80 | 86534 |
| 2023-12-26 | 16.47 | $16.92 | 130800 |
| 2023-12-22 | 16.41 | $16.74 | 107789 |
| 2023-12-21 | 16.38 | $16.68 | 98334 |
| 2023-12-20 | 16.34 | $16.62 | 173083 |
| 2023-12-19 | 16.30 | $16.68 | 153355 |
| 2023-12-18 | 16.26 | $16.62 | 225254 |
| 2023-12-15 | 16.24 | $16.56 | 106672 |
| 2023-12-14 | 16.20 | $16.62 | 130633 |
| 2023-12-13 | 16.14 | $16.74 | 220688 |
| 2023-12-12 | 16.08 | $16.50 | 255600 |
| 2023-12-11 | 16.01 | $16.38 | 92117 |
| 2023-12-08 | 15.95 | $16.38 | 67334 |
| 2023-12-07 | 15.89 | $16.44 | 112883 |
| 2023-12-06 | 15.83 | $16.38 | 131735 |
| 2023-12-05 | 15.77 | $16.68 | 374950 |
| 2023-12-04 | 15.69 | $16.44 | 231538 |
| 2023-12-01 | 15.62 | $16.56 | 364076 |
| 2023-11-30 | 15.54 | $16.02 | 128433 |
| 2023-11-29 | 15.46 | $15.78 | 155967 |
| 2023-11-28 | 15.39 | $15.72 | 77483 |
| 2023-11-27 | 15.32 | $15.66 | 82033 |
| 2023-11-24 | 15.25 | $16.08 | 56672 |
| 2023-11-22 | 15.16 | $15.84 | 83671 |
| 2023-11-21 | 15.08 | $15.84 | 96350 |
| 2023-11-20 | 15.01 | $16.02 | 70017 |
| 2023-11-17 | 14.93 | $16.08 | 228838 |
| 2023-11-16 | 14.85 | $15.90 | 303100 |
| 2023-11-15 | 14.79 | $15.36 | 124473 |
| 2023-11-14 | 14.78 | $15.48 | 103364 |
| 2023-11-13 | 14.75 | $15.18 | 69980 |
| 2023-11-10 | 14.74 | $15.24 | 106367 |
| 2023-11-09 | 14.74 | $15.12 | 115067 |
| 2023-11-08 | 14.73 | $15.24 | 120171 |
| 2023-11-07 | 14.73 | $15.18 | 147186 |
| 2023-11-06 | 14.72 | $15.00 | 113971 |
| 2023-11-03 | 14.72 | $15.06 | 147557 |
| 2023-11-02 | 14.71 | $15.00 | 162969 |
| 2023-11-01 | 14.70 | $14.40 | 304433 |
| 2023-10-31 | 14.71 | $14.34 | 213183 |
| 2023-10-30 | 14.73 | $14.34 | 78955 |
| 2023-10-27 | 14.75 | $14.34 | 141851 |
| 2023-10-26 | 14.77 | $14.22 | 64650 |
| 2023-10-25 | 14.80 | $14.34 | 141050 |
| 2023-10-24 | 14.82 | $14.34 | 97088 |
| 2023-10-23 | 14.85 | $14.34 | 118636 |
| 2023-10-20 | 14.89 | $14.52 | 108250 |
| 2023-10-19 | 14.94 | $14.82 | 58283 |
| 2023-10-18 | 14.97 | $15.00 | 67617 |
| 2023-10-17 | 15.01 | $15.00 | 170240 |
| 2023-10-16 | 15.05 | $15.00 | 99967 |
| 2023-10-13 | 15.09 | $15.12 | 71300 |
| 2023-10-12 | 15.12 | $15.00 | 111217 |
| 2023-10-11 | 15.16 | $15.30 | 138675 |
| 2023-10-10 | 15.17 | $14.94 | 66500 |
| 2023-10-09 | 15.21 | $15.00 | 59074 |
| 2023-10-06 | 15.24 | $14.82 | 132784 |
| 2023-10-05 | 15.28 | $14.82 | 170507 |
| 2023-10-04 | 15.33 | $14.64 | 128425 |
| 2023-10-03 | 15.39 | $14.64 | 109042 |
| 2023-10-02 | 15.44 | $14.88 | 176734 |
| 2023-09-29 | 15.49 | $14.70 | 313439 |
| 2023-09-28 | 15.54 | $14.76 | 134083 |
| 2023-09-27 | 15.59 | $14.82 | 146067 |
| 2023-09-26 | 15.64 | $14.88 | 186591 |
| 2023-09-25 | 15.69 | $15.18 | 106936 |
| 2023-09-22 | 15.73 | $15.42 | 76719 |
| 2023-09-21 | 15.74 | $15.48 | 94685 |
| 2023-09-20 | 15.75 | $15.78 | 86588 |
| 2023-09-19 | 15.74 | $15.72 | 59517 |
| 2023-09-18 | 15.73 | $15.84 | 102557 |
| 2023-09-15 | 15.72 | $15.72 | 71819 |
| 2023-09-14 | 15.71 | $15.78 | 141567 |
| 2023-09-13 | 15.71 | $15.60 | 63100 |
| 2023-09-12 | 15.72 | $15.72 | 97433 |
| 2023-09-11 | 15.74 | $15.66 | 94123 |
| 2023-09-08 | 15.77 | $15.60 | 92850 |
| 2023-09-07 | 15.81 | $15.84 | 62988 |
| 2023-09-06 | 15.83 | $15.72 | 94806 |
| 2023-09-05 | 15.85 | $15.72 | 117154 |
| 2023-09-01 | 15.86 | $15.78 | 79473 |
| 2023-08-31 | 15.89 | $15.72 | 122069 |
| 2023-08-30 | 15.90 | $15.90 | 105469 |
| 2023-08-29 | 15.92 | $15.78 | 101336 |
| 2023-08-28 | 15.95 | $15.84 | 50672 |
| 2023-08-25 | 15.98 | $15.90 | 66467 |
| 2023-08-24 | 16.00 | $15.66 | 67067 |
| 2023-08-23 | 16.02 | $15.66 | 96133 |
| 2023-08-22 | 16.05 | $15.54 | 80673 |
| 2023-08-21 | 16.08 | $15.66 | 84344 |
| 2023-08-18 | 16.12 | $15.60 | 82341 |
| 2023-08-17 | 16.14 | $15.60 | 118567 |
| 2023-08-16 | 16.17 | $15.60 | 246683 |
| 2023-08-15 | 16.21 | $15.90 | 138783 |
| 2023-08-14 | 16.23 | $16.08 | 113003 |
| 2023-08-11 | 16.25 | $16.38 | 62683 |
| 2023-08-10 | 16.24 | $16.26 | 74100 |
| 2023-08-09 | 16.25 | $16.26 | 72067 |
| 2023-08-08 | 16.27 | $16.08 | 90989 |
| 2023-08-07 | 16.29 | $16.08 | 145240 |
| 2023-08-04 | 16.30 | $16.20 | 126700 |
| 2023-08-03 | 16.31 | $16.08 | 212304 |
| 2023-08-02 | 16.33 | $16.26 | 100038 |
| 2023-08-01 | 16.34 | $16.26 | 189656 |
| 2023-07-31 | 16.35 | $16.50 | 315505 |
| 2023-07-28 | 16.33 | $16.26 | 189754 |
| 2023-07-27 | 16.33 | $16.14 | 264589 |
| 2023-07-26 | 16.34 | $16.20 | 90451 |
| 2023-07-25 | 16.35 | $16.20 | 101133 |
| 2023-07-24 | 16.34 | $16.38 | 237917 |
| 2023-07-21 | 16.33 | $16.02 | 317676 |
| 2023-07-20 | 16.34 | $16.26 | 117557 |
| 2023-07-19 | 16.34 | $16.38 | 139867 |
| 2023-07-18 | 16.34 | $16.38 | 175414 |
| 2023-07-17 | 16.34 | $16.38 | 121433 |
| 2023-07-14 | 16.33 | $16.26 | 172923 |
| 2023-07-13 | 16.33 | $16.50 | 53739 |
| 2023-07-12 | 16.31 | $16.50 | 139885 |
| 2023-07-11 | 16.30 | $16.50 | 77224 |
| 2023-07-10 | 16.29 | $16.32 | 64273 |
| 2023-07-07 | 16.28 | $16.44 | 77958 |
| 2023-07-06 | 16.28 | $16.38 | 92201 |
| 2023-07-05 | 16.27 | $16.50 | 107906 |
| 2023-07-03 | 16.25 | $16.44 | 131483 |
| 2023-06-30 | 16.22 | $16.20 | 159029 |
| 2023-06-29 | 16.23 | $16.26 | 91483 |
| 2023-06-28 | 16.23 | $16.38 | 110607 |
| 2023-06-27 | 16.22 | $16.26 | 120571 |
| 2023-06-26 | 16.22 | $16.14 | 67300 |
| 2023-06-23 | 16.22 | $16.08 | 54517 |
| 2023-06-22 | 16.21 | $16.14 | 77940 |
| 2023-06-21 | 16.21 | $16.38 | 70008 |
| 2023-06-20 | 16.20 | $16.38 | 97128 |
| 2023-06-16 | 16.17 | $16.38 | 70583 |
| 2023-06-15 | 16.16 | $16.20 | 90867 |
| 2023-06-14 | 16.17 | $16.26 | 138284 |
| 2023-06-13 | 16.18 | $16.02 | 72633 |
| 2023-06-12 | 16.20 | $16.26 | 85367 |
| 2023-06-09 | 16.19 | $16.32 | 51383 |
| 2023-06-08 | 16.19 | $16.26 | 43600 |
| 2023-06-07 | 16.19 | $16.26 | 120872 |
| 2023-06-06 | 16.19 | $16.26 | 63652 |
| 2023-06-05 | 16.19 | $16.02 | 94221 |
| 2023-06-02 | 16.22 | $16.02 | 143650 |
| 2023-06-01 | 16.23 | $16.26 | 144900 |
| 2023-05-31 | 16.22 | $16.38 | 136933 |
| 2023-05-30 | 16.21 | $16.20 | 70650 |
| 2023-05-26 | 16.21 | $16.08 | 100285 |
| 2023-05-25 | 16.22 | $16.14 | 58705 |
| 2023-05-24 | 16.24 | $15.90 | 70317 |
| 2023-05-23 | 16.25 | $16.20 | 108819 |
| 2023-05-22 | 16.23 | $16.14 | 65835 |
| 2023-05-19 | 16.24 | $15.90 | 73457 |
| 2023-05-18 | 16.26 | $16.08 | 152321 |
| 2023-05-17 | 16.28 | $16.44 | 71150 |
| 2023-05-16 | 16.29 | $16.38 | 75967 |
| 2023-05-15 | 16.29 | $16.44 | 111800 |
| 2023-05-12 | 16.29 | $16.20 | 88739 |
| 2023-05-11 | 16.29 | $16.26 | 89017 |
| 2023-05-10 | 16.30 | $16.32 | 61434 |
| 2023-05-09 | 16.30 | $16.26 | 72417 |
| 2023-05-08 | 16.29 | $16.26 | 118444 |
| 2023-05-05 | 16.28 | $16.44 | 154167 |
| 2023-05-04 | 16.25 | $16.32 | 93535 |
| 2023-05-03 | 16.24 | $16.02 | 102133 |
| 2023-05-02 | 16.24 | $16.14 | 81717 |
| 2023-05-01 | 16.25 | $16.32 | 131785 |
| 2023-04-28 | 16.23 | $16.32 | 111050 |
| 2023-04-27 | 16.22 | $16.38 | 73017 |
| 2023-04-26 | 16.20 | $16.08 | 182226 |
| 2023-04-25 | 16.19 | $15.96 | 90472 |
| 2023-04-24 | 16.19 | $16.20 | 124083 |
| 2023-04-21 | 16.17 | $16.32 | 65653 |
| 2023-04-20 | 16.14 | $16.50 | 71933 |
| 2023-04-19 | 16.12 | $16.62 | 117600 |
| 2023-04-18 | 16.09 | $16.50 | 86150 |
| 2023-04-17 | 16.06 | $16.44 | 72867 |
| 2023-04-14 | 16.04 | $16.20 | 94367 |
| 2023-04-13 | 16.04 | $16.38 | 94721 |
| 2023-04-12 | 16.02 | $16.26 | 96850 |
| 2023-04-11 | 16.03 | $16.14 | 129405 |
| 2023-04-10 | 16.03 | $16.14 | 213982 |
| 2023-04-06 | 16.03 | $15.84 | 130867 |
| 2023-04-05 | 16.04 | $16.02 | 133123 |
| 2023-04-04 | 16.06 | $16.08 | 84272 |
| 2023-04-03 | 16.08 | $16.32 | 206201 |
| 2023-03-31 | 16.08 | $15.96 | 218008 |
| 2023-03-30 | 16.10 | $16.08 | 73100 |
| 2023-03-29 | 16.12 | $16.02 | 139500 |
| 2023-03-28 | 16.14 | $15.84 | 65750 |
| 2023-03-27 | 16.17 | $15.90 | 63950 |
| 2023-03-24 | 16.20 | $15.78 | 86283 |
| 2023-03-23 | 16.22 | $15.84 | 101383 |
| 2023-03-22 | 16.24 | $16.02 | 116005 |
| 2023-03-21 | 16.26 | $16.02 | 136536 |
| 2023-03-20 | 16.27 | $15.90 | 82383 |
| 2023-03-17 | 16.30 | $16.02 | 181550 |
| 2023-03-16 | 16.34 | $16.20 | 127122 |
| 2023-03-15 | 16.38 | $15.96 | 158417 |
| 2023-03-14 | 16.44 | $16.44 | 98367 |
| 2023-03-13 | 16.47 | $16.14 | 173567 |
| 2023-03-10 | 16.52 | $16.26 | 123889 |
| 2023-03-09 | 16.57 | $16.08 | 164933 |
| 2023-03-08 | 16.63 | $16.38 | 111233 |
| 2023-03-07 | 16.68 | $16.38 | 172217 |
| 2023-03-06 | 16.72 | $16.44 | 167256 |
| 2023-03-03 | 16.77 | $16.38 | 133655 |
| 2023-03-02 | 16.82 | $16.32 | 105901 |
| 2023-03-01 | 16.87 | $16.50 | 126967 |
| 2023-02-28 | 16.91 | $16.50 | 119773 |
| 2023-02-27 | 16.93 | $16.44 | 106269 |
| 2023-02-24 | 16.98 | $16.08 | 135833 |
| 2023-02-23 | 17.03 | $16.38 | 222635 |
| 2023-02-22 | 17.07 | $16.32 | 121600 |
| 2023-02-21 | 17.11 | $16.20 | 210300 |
| 2023-02-17 | 17.16 | $16.62 | 98983 |
| 2023-02-16 | 17.19 | $16.80 | 185483 |
| 2023-02-15 | 17.20 | $17.04 | 67503 |
| 2023-02-14 | 17.19 | $17.04 | 92550 |
| 2023-02-13 | 17.19 | $17.16 | 159117 |
| 2023-02-10 | 17.18 | $17.16 | 88406 |
| 2023-02-09 | 17.17 | $17.22 | 122614 |
| 2023-02-08 | 17.14 | $17.22 | 185000 |
| 2023-02-07 | 17.10 | $17.34 | 241317 |
| 2023-02-06 | 17.06 | $17.22 | 96583 |
| 2023-02-03 | 17.01 | $17.40 | 166018 |
| 2023-02-02 | 16.93 | $17.40 | 137950 |
| 2023-02-01 | 16.87 | $17.28 | 175517 |
| 2023-01-31 | 16.80 | $17.34 | 142333 |
| 2023-01-30 | 16.72 | $16.98 | 150050 |
| 2023-01-27 | 16.66 | $17.40 | 176974 |
| 2023-01-26 | 16.58 | $17.16 | 124667 |
| 2023-01-25 | 16.52 | $17.04 | 69891 |
| 2023-01-24 | 16.46 | $17.16 | 109800 |
| 2023-01-23 | 16.39 | $17.16 | 139919 |
| 2023-01-20 | 16.32 | $17.28 | 159933 |
| 2023-01-19 | 16.24 | $16.92 | 173284 |
| 2023-01-18 | 16.18 | $16.98 | 179600 |
| 2023-01-17 | 16.12 | $16.98 | 161951 |
| 2023-01-13 | 16.05 | $16.98 | 157633 |
| 2023-01-12 | 15.99 | $16.86 | 234550 |
| 2023-01-11 | 15.93 | $16.68 | 157317 |
| 2023-01-10 | 15.89 | $16.44 | 202167 |
| 2023-01-09 | 15.85 | $16.44 | 244300 |
| 2023-01-06 | 15.82 | $16.32 | 142238 |
| 2023-01-05 | 15.80 | $15.78 | 113938 |
| 2023-01-04 | 15.78 | $16.26 | 179817 |
| 2023-01-03 | 15.77 | $15.84 | 96685 |
| 2022-12-30 | 15.76 | $15.78 | 307488 |
| 2022-12-29 | 15.77 | $15.78 | 258133 |
| 2022-12-28 | 15.76 | $15.84 | 209989 |
| 2022-12-27 | 15.74 | $15.78 | 162217 |
| 2022-12-23 | 15.71 | $15.90 | 182017 |
| 2022-12-22 | 15.65 | $15.72 | 143420 |
| 2022-12-21 | 15.62 | $15.84 | 146053 |
| 2022-12-20 | 15.56 | $15.66 | 256183 |
| 2022-12-19 | 15.51 | $15.72 | 250900 |
| 2022-12-16 | 15.48 | $15.72 | 157455 |
| 2022-12-15 | 15.44 | $15.66 | 159867 |
| 2022-12-14 | 15.43 | $15.84 | 156490 |
| 2022-12-13 | 15.39 | $15.66 | 192917 |
| 2022-12-12 | 15.34 | $15.78 | 335440 |
| 2022-12-09 | 15.28 | $15.72 | 183002 |
| 2022-12-08 | 15.23 | $15.78 | 168523 |
| 2022-12-07 | 15.15 | $15.84 | 98854 |
| 2022-12-06 | 15.07 | $15.54 | 104833 |
| 2022-12-05 | 15.01 | $15.90 | 242650 |
| 2022-12-02 | 14.93 | $15.78 | 159717 |
| 2022-12-01 | 14.84 | $15.84 | 202771 |
| 2022-11-30 | 14.76 | $15.72 | 245705 |
| 2022-11-29 | 14.69 | $15.30 | 185406 |
| 2022-11-28 | 14.64 | $15.24 | 386317 |
| 2022-11-25 | 14.58 | $14.82 | 91250 |
| 2022-11-23 | 14.54 | $14.97 | 120290 |
| 2022-11-22 | 14.50 | $14.76 | 226967 |
| 2022-11-21 | 14.47 | $14.70 | 168123 |
| 2022-11-18 | 14.43 | $14.94 | 219751 |
| 2022-11-17 | 14.39 | $15.06 | 116000 |
| 2022-11-16 | 14.34 | $15.42 | 208200 |
| 2022-11-15 | 14.28 | $15.00 | 271189 |
| 2022-11-14 | 14.25 | $14.64 | 157933 |
| 2022-11-11 | 14.25 | $14.58 | 176907 |
| 2022-11-10 | 14.26 | $14.70 | 309533 |
| 2022-11-09 | 14.27 | $14.16 | 72219 |
| 2022-11-08 | 14.31 | $14.34 | 152624 |
| 2022-11-07 | 14.35 | $14.40 | 166584 |
| 2022-11-04 | 14.39 | $14.16 | 116087 |
| 2022-11-03 | 14.43 | $13.98 | 144500 |
| 2022-11-02 | 14.50 | $14.22 | 103221 |
| 2022-11-01 | 14.56 | $14.46 | 191517 |
| 2022-10-31 | 14.61 | $14.22 | 200833 |
| 2022-10-28 | 14.66 | $14.16 | 242067 |
| 2022-10-27 | 14.71 | $13.98 | 230650 |
| 2022-10-26 | 14.77 | $14.04 | 288030 |
| 2022-10-25 | 14.84 | $14.22 | 171813 |
| 2022-10-24 | 14.89 | $13.86 | 236633 |
| 2022-10-21 | 14.96 | $14.16 | 164467 |
| 2022-10-20 | 15.02 | $14.04 | 336883 |
| 2022-10-19 | 15.11 | $14.22 | 194689 |
| 2022-10-18 | 15.19 | $14.46 | 277870 |
| 2022-10-17 | 15.25 | $14.70 | 133967 |
| 2022-10-14 | 15.31 | $14.76 | 60667 |
| 2022-10-13 | 15.38 | $14.88 | 123471 |
| 2022-10-12 | 15.46 | $15.00 | 115774 |
| 2022-10-11 | 15.54 | $15.06 | 103369 |
| 2022-10-10 | 15.61 | $15.12 | 270317 |
| 2022-10-07 | 15.69 | $15.06 | 136017 |
| 2022-10-06 | 15.78 | $15.30 | 119067 |
| 2022-10-05 | 15.86 | $15.42 | 110370 |
| 2022-10-04 | 15.92 | $15.48 | 248519 |
| 2022-10-03 | 15.98 | $15.36 | 279317 |
| 2022-09-30 | 16.07 | $15.12 | 290260 |
| 2022-09-29 | 16.18 | $15.06 | 276668 |
| 2022-09-28 | 16.29 | $15.60 | 154300 |
| 2022-09-27 | 16.36 | $15.06 | 223223 |
| 2022-09-26 | 16.47 | $15.24 | 161451 |
| 2022-09-23 | 16.57 | $15.54 | 396723 |
| 2022-09-22 | 16.66 | $15.66 | 275724 |
| 2022-09-21 | 16.74 | $15.84 | 203685 |
| 2022-09-20 | 16.81 | $15.72 | 325450 |
| 2022-09-19 | 16.88 | $15.96 | 394768 |
| 2022-09-16 | 16.94 | $16.08 | 413483 |
| 2022-09-15 | 17.00 | $16.50 | 89417 |
| 2022-09-14 | 17.06 | $16.56 | 169221 |
| 2022-09-13 | 17.14 | $16.50 | 183486 |
| 2022-09-12 | 17.21 | $16.74 | 187068 |
| 2022-09-09 | 17.26 | $16.86 | 86536 |
| 2022-09-08 | 17.30 | $16.80 | 84603 |
| 2022-09-07 | 17.33 | $16.74 | 113317 |
| 2022-09-06 | 17.35 | $16.68 | 184873 |
| 2022-09-02 | 17.37 | $17.16 | 77817 |
| 2022-09-01 | 17.36 | $17.22 | 205837 |
| 2022-08-31 | 17.35 | $17.28 | 134850 |
| 2022-08-30 | 17.34 | $17.04 | 117125 |
| 2022-08-29 | 17.34 | $17.34 | 92933 |
| 2022-08-26 | 17.32 | $17.10 | 75688 |
| 2022-08-25 | 17.30 | $17.34 | 79620 |
| 2022-08-24 | 17.26 | $17.28 | 105606 |
| 2022-08-23 | 17.22 | $17.28 | 207320 |
| 2022-08-22 | 17.17 | $17.22 | 181036 |
| 2022-08-19 | 17.12 | $17.04 | 211021 |
| 2022-08-18 | 17.08 | $17.34 | 185821 |
| 2022-08-17 | 17.02 | $17.76 | 180183 |
| 2022-08-16 | 16.95 | $18.00 | 133633 |
| 2022-08-15 | 16.87 | $17.88 | 156083 |
| 2022-08-12 | 16.79 | $17.88 | 170774 |
| 2022-08-11 | 16.71 | $17.64 | 165916 |
| 2022-08-10 | 16.65 | $17.40 | 319933 |
| 2022-08-09 | 16.60 | $17.04 | 163733 |
| 2022-08-08 | 16.57 | $17.16 | 138384 |
| 2022-08-05 | 16.54 | $16.92 | 188889 |
| 2022-08-04 | 16.52 | $17.10 | 107586 |
| 2022-08-03 | 16.50 | $17.10 | 161917 |
| 2022-08-02 | 16.47 | $16.92 | 211453 |
| 2022-08-01 | 16.45 | $17.04 | 253021 |
| 2022-07-29 | 16.46 | $16.68 | 307852 |
| 2022-07-28 | 16.50 | $16.56 | 162883 |
| 2022-07-27 | 16.54 | $16.50 | 314570 |
| 2022-07-26 | 16.58 | $16.20 | 129617 |
| 2022-07-25 | 16.63 | $16.26 | 163587 |
| 2022-07-22 | 16.69 | $16.20 | 305683 |
| 2022-07-21 | 16.74 | $16.20 | 106791 |
| 2022-07-20 | 16.80 | $16.26 | 275117 |
| 2022-07-19 | 16.86 | $16.44 | 247073 |
| 2022-07-18 | 16.91 | $16.20 | 264350 |
| 2022-07-15 | 16.97 | $16.38 | 201617 |
| 2022-07-14 | 17.04 | $16.38 | 160083 |
| 2022-07-13 | 17.12 | $16.38 | 138533 |
| 2022-07-12 | 17.20 | $16.50 | 152300 |
| 2022-07-11 | 17.28 | $16.56 | 139167 |
| 2022-07-08 | 17.36 | $16.62 | 274667 |
| 2022-07-07 | 17.45 | $16.62 | 221667 |
| 2022-07-06 | 17.54 | $16.44 | 348672 |
| 2022-07-05 | 17.64 | $16.62 | 392433 |
| 2022-07-01 | 17.72 | $17.10 | 889603 |
| 2022-06-30 | 17.79 | $17.52 | 139367 |
| 2022-06-29 | 17.83 | $17.34 | 144017 |
| 2022-06-28 | 17.88 | $17.34 | 102418 |
| 2022-06-27 | 17.92 | $17.28 | 104717 |
| 2022-06-24 | 17.97 | $17.34 | 78567 |
| 2022-06-23 | 18.00 | $17.22 | 225111 |
| 2022-06-22 | 18.04 | $17.40 | 154883 |
| 2022-06-21 | 18.07 | $17.52 | 190683 |
| 2022-06-17 | 18.09 | $17.46 | 153967 |
| 2022-06-16 | 18.11 | $17.28 | 184733 |
| 2022-06-15 | 18.15 | $17.82 | 86919 |
| 2022-06-14 | 18.17 | $17.94 | 153367 |
| 2022-06-13 | 18.17 | $18.00 | 209250 |
| 2022-06-10 | 18.17 | $18.18 | 345333 |
| 2022-06-09 | 18.16 | $18.24 | 104500 |
| 2022-06-08 | 18.15 | $18.30 | 64618 |
| 2022-06-07 | 18.16 | $18.54 | 82838 |
| 2022-06-06 | 18.14 | $18.30 | 183400 |
| 2022-06-03 | 18.17 | $18.30 | 54486 |
| 2022-06-02 | 18.20 | $18.42 | 102504 |
| 2022-06-01 | 18.24 | $18.36 | 122523 |
| 2022-05-31 | 18.29 | $18.30 | 208806 |
| 2022-05-27 | 18.33 | $18.24 | 327833 |
| 2022-05-26 | 18.38 | $18.18 | 151621 |
| 2022-05-25 | 18.43 | $18.00 | 114400 |
| 2022-05-24 | 18.50 | $18.06 | 92717 |
| 2022-05-23 | 18.56 | $18.00 | 96318 |
| 2022-05-20 | 18.63 | $17.88 | 123540 |
| 2022-05-19 | 18.71 | $17.88 | 104426 |
| 2022-05-18 | 18.80 | $18.12 | 155665 |
| 2022-05-17 | 18.89 | $18.18 | 154767 |
| 2022-05-16 | 18.97 | $18.00 | 112183 |
| 2022-05-13 | 19.06 | $18.00 | 120819 |
| 2022-05-12 | 19.15 | $17.94 | 206068 |
| 2022-05-11 | 19.25 | $18.06 | 119600 |
| 2022-05-10 | 19.34 | $18.42 | 106902 |
| 2022-05-09 | 19.42 | $18.24 | 249400 |
| 2022-05-06 | 19.52 | $18.90 | 174201 |
| 2022-05-05 | 19.58 | $18.84 | 158500 |
| 2022-05-04 | 19.64 | $19.20 | 185485 |
| 2022-05-03 | 19.70 | $19.26 | 105467 |
| 2022-05-02 | 19.75 | $19.20 | 142852 |
| 2022-04-29 | 19.81 | $19.20 | 138000 |
| 2022-04-28 | 19.86 | $19.26 | 80016 |
| 2022-04-27 | 19.90 | $19.32 | 116553 |
| 2022-04-26 | 19.92 | $19.20 | 75000 |
| 2022-04-25 | 19.94 | $19.44 | 105583 |
| 2022-04-22 | 19.95 | $19.50 | 125600 |
| 2022-04-21 | 19.96 | $19.68 | 109617 |
| 2022-04-20 | 19.96 | $19.92 | 142518 |
| 2022-04-19 | 19.94 | $19.80 | 95472 |
| 2022-04-18 | 19.93 | $19.86 | 144141 |
| 2022-04-14 | 19.94 | $19.74 | 134454 |
| 2022-04-13 | 19.96 | $20.04 | 77937 |
| 2022-04-12 | 19.96 | $19.86 | 121850 |
| 2022-04-11 | 19.94 | $19.98 | 94967 |
| 2022-04-08 | 19.92 | $20.10 | 101738 |
| 2022-04-07 | 19.91 | $20.16 | 73190 |
| 2022-04-06 | 19.91 | $20.10 | 164100 |
| 2022-04-05 | 19.92 | $20.28 | 192783 |
| 2022-04-04 | 19.93 | $20.40 | 263383 |
| 2022-04-01 | 19.93 | $20.34 | 357183 |
| 2022-03-31 | 19.96 | $20.28 | 250020 |
| 2022-03-30 | 20.00 | $19.92 | 191455 |
| 2022-03-29 | 20.06 | $19.80 | 197017 |
| 2022-03-28 | 20.13 | $19.62 | 223367 |
| 2022-03-25 | 20.20 | $19.68 | 202542 |
| 2022-03-24 | 20.28 | $19.68 | 136403 |
| 2022-03-23 | 20.36 | $19.56 | 158323 |
| 2022-03-22 | 20.45 | $19.56 | 562504 |
| 2022-03-21 | 20.55 | $19.68 | 459950 |
| 2022-03-18 | 20.65 | $19.98 | 144667 |
| 2022-03-17 | 20.74 | $20.10 | 148121 |
| 2022-03-16 | 20.84 | $20.04 | 172667 |
| 2022-03-15 | 20.93 | $19.62 | 125336 |
| 2022-03-14 | 21.04 | $19.44 | 231105 |
| 2022-03-11 | 21.16 | $19.92 | 190083 |
| 2022-03-10 | 21.27 | $20.10 | 134617 |
| 2022-03-09 | 21.38 | $20.40 | 122562 |
| 2022-03-08 | 21.47 | $20.40 | 211909 |
| 2022-03-07 | 21.55 | $20.46 | 160175 |
| 2022-03-04 | 21.62 | $20.94 | 291125 |
| 2022-03-03 | 21.67 | $21.12 | 107800 |
| 2022-03-02 | 21.73 | $21.18 | 145483 |
| 2022-03-01 | 21.78 | $21.18 | 131756 |
| 2022-02-28 | 21.83 | $20.94 | 274750 |
| 2022-02-25 | 21.88 | $21.24 | 191355 |
| 2022-02-24 | 21.92 | $21.30 | 204891 |
| 2022-02-23 | 21.95 | $21.36 | 217950 |
| 2022-02-22 | 21.97 | $21.54 | 126350 |
| 2022-02-18 | 21.97 | $21.72 | 92187 |
| 2022-02-17 | 21.98 | $21.84 | 101283 |
| 2022-02-16 | 22.01 | $22.02 | 75635 |
| 2022-02-15 | 22.03 | $21.96 | 127000 |
| 2022-02-14 | 22.07 | $21.78 | 178585 |
| 2022-02-11 | 22.13 | $21.84 | 184533 |
| 2022-02-10 | 22.18 | $22.08 | 124250 |
| 2022-02-09 | 22.24 | $22.38 | 163369 |
| 2022-02-08 | 22.27 | $22.02 | 100850 |
| 2022-02-07 | 22.32 | $22.08 | 111772 |
| 2022-02-04 | 22.37 | $21.84 | 131417 |
| 2022-02-03 | 22.43 | $21.96 | 71256 |
| 2022-02-02 | 22.47 | $22.26 | 106349 |
| 2022-02-01 | 22.52 | $22.32 | 132983 |
| 2022-01-31 | 22.56 | $22.08 | 161431 |
| 2022-01-28 | 22.60 | $21.90 | 84033 |
| 2022-01-27 | 22.67 | $22.02 | 134317 |
| 2022-01-26 | 22.73 | $21.90 | 128033 |
| 2022-01-25 | 22.81 | $21.78 | 224652 |
| 2022-01-24 | 22.91 | $21.54 | 471318 |
| 2022-01-21 | 23.01 | $21.96 | 810083 |
| 2022-01-20 | 23.09 | $22.44 | 196633 |
| 2022-01-19 | 23.14 | $22.38 | 442185 |
| 2022-01-18 | 23.18 | $22.80 | 279533 |
| 2022-01-14 | 23.22 | $22.92 | 741167 |
| 2022-01-13 | 23.25 | $22.98 | 317900 |
| 2022-01-12 | 23.27 | $23.22 | 391483 |
| 2022-01-11 | 23.28 | $23.04 | 109867 |
| 2022-01-10 | 23.29 | $22.92 | 174850 |
| 2022-01-07 | 23.32 | $23.16 | 134900 |
| 2022-01-06 | 23.34 | $22.92 | 128974 |
| 2022-01-05 | 23.36 | $22.92 | 175236 |
| 2022-01-04 | 23.40 | $23.22 | 156793 |
| 2022-01-03 | 23.44 | $23.04 | 178400 |
| 2021-12-31 | 23.48 | $22.92 | 582717 |
| 2021-12-30 | 23.54 | $23.22 | 174177 |
| 2021-12-29 | 23.57 | $23.34 | 155330 |
| 2021-12-28 | 23.62 | $23.46 | 93205 |
| 2021-12-27 | 23.67 | $23.76 | 117019 |
| 2021-12-23 | 23.70 | $23.64 | 149689 |
| 2021-12-22 | 23.75 | $23.58 | 126633 |
| 2021-12-21 | 23.79 | $23.34 | 116139 |
| 2021-12-20 | 23.84 | $23.28 | 145217 |
| 2021-12-17 | 23.90 | $23.52 | 124867 |
| 2021-12-16 | 23.95 | $23.58 | 98868 |
| 2021-12-15 | 24.01 | $23.40 | 167289 |
| 2021-12-14 | 24.10 | $23.40 | 190383 |
| 2021-12-13 | 24.17 | $23.10 | 247057 |
| 2021-12-10 | 24.27 | $23.52 | 146300 |
| 2021-12-09 | 24.32 | $23.70 | 108590 |
| 2021-12-08 | 24.36 | $23.34 | 628905 |
| 2021-12-07 | 24.44 | $23.70 | 318933 |
| 2021-12-06 | 24.48 | $23.94 | 92769 |
| 2021-12-03 | 24.51 | $23.94 | 113867 |
| 2021-12-02 | 24.56 | $23.94 | 102334 |
| 2021-12-01 | 24.62 | $23.94 | 303350 |
| 2021-11-30 | 24.68 | $24.24 | 99800 |
| 2021-11-29 | 24.73 | $24.48 | 51717 |
| 2021-11-26 | 24.77 | $24.36 | 56207 |
| 2021-11-24 | 24.82 | $24.60 | 69040 |
| 2021-11-23 | 24.85 | $24.48 | 76600 |
| 2021-11-22 | 24.88 | $24.42 | 86122 |
| 2021-11-19 | 24.92 | $24.48 | 265887 |
| 2021-11-18 | 24.96 | $24.48 | 283702 |
| 2021-11-17 | 24.98 | $24.72 | 169219 |
| 2021-11-16 | 25.00 | $25.14 | 90706 |
| 2021-11-15 | 25.00 | $24.96 | 160500 |
| 2021-11-12 | 25.02 | $25.02 | 204940 |
| 2021-11-11 | 25.03 | $24.54 | 109852 |
| 2021-11-10 | 25.06 | $24.54 | 177433 |
| 2021-11-09 | 25.08 | $24.90 | 106450 |
| 2021-11-08 | 25.10 | $24.54 | 122458 |
| 2021-11-05 | 25.13 | $24.48 | 283283 |
| 2021-11-04 | 25.16 | $24.90 | 159633 |
| 2021-11-03 | 25.20 | $25.14 | 63100 |
| 2021-11-02 | 25.20 | $25.26 | 122400 |
| 2021-11-01 | 25.19 | $25.20 | 107340 |
| 2021-10-29 | 25.17 | $25.32 | 121367 |
| 2021-10-28 | 25.14 | $25.32 | 277574 |
| 2021-10-27 | 25.12 | $25.08 | 102505 |
| 2021-10-26 | 25.09 | $25.20 | 59433 |
| 2021-10-25 | 25.05 | $25.08 | 103650 |
| 2021-10-22 | 25.01 | $25.38 | 98936 |
| 2021-10-21 | 24.95 | $24.78 | 113054 |
| 2021-10-20 | 24.92 | $25.26 | 73133 |
| 2021-10-19 | 24.86 | $25.14 | 139438 |
| 2021-10-18 | 24.81 | $25.32 | 95955 |
| 2021-10-15 | 24.78 | $25.14 | 131150 |
| 2021-10-14 | 24.77 | $25.26 | 160400 |
| 2021-10-13 | 24.77 | $24.96 | 166733 |
| 2021-10-12 | 24.81 | $25.26 | 111770 |
| 2021-10-11 | 24.83 | $25.08 | 102517 |
| 2021-10-08 | 24.86 | $25.08 | 196518 |
| 2021-10-07 | 24.88 | $25.74 | 401398 |
| 2021-10-06 | 24.89 | $25.14 | 384079 |
| 2021-10-05 | 24.91 | $25.02 | 194117 |
| 2021-10-04 | 24.93 | $24.78 | 152435 |
| 2021-10-01 | 24.97 | $24.84 | 158783 |
| 2021-09-30 | 25.00 | $24.90 | 236550 |
| 2021-09-29 | 25.03 | $24.48 | 339400 |
| 2021-09-28 | 25.08 | $24.36 | 252870 |
| 2021-09-27 | 25.14 | $24.24 | 145633 |
| 2021-09-24 | 25.20 | $24.12 | 229552 |
| 2021-09-23 | 25.26 | $24.18 | 144950 |
| 2021-09-22 | 25.32 | $24.18 | 159800 |
| 2021-09-21 | 25.40 | $24.12 | 428450 |
| 2021-09-20 | 25.47 | $24.66 | 277417 |
| 2021-09-17 | 25.53 | $24.96 | 252900 |
| 2021-09-16 | 25.57 | $25.38 | 103217 |
| 2021-09-15 | 25.59 | $25.74 | 98767 |
| 2021-09-14 | 25.61 | $25.56 | 54425 |
| 2021-09-13 | 25.62 | $25.68 | 53167 |
| 2021-09-10 | 25.65 | $25.56 | 71484 |
| 2021-09-09 | 25.67 | $25.86 | 129433 |
| 2021-09-08 | 25.68 | $25.50 | 96967 |
| 2021-09-07 | 25.71 | $25.50 | 70450 |
| 2021-09-03 | 25.74 | $25.62 | 139183 |
| 2021-09-02 | 25.77 | $25.44 | 75250 |
| 2021-09-01 | 25.80 | $25.44 | 271117 |
| 2021-08-31 | 25.83 | $25.56 | 187967 |
| 2021-08-30 | 25.85 | $25.44 | 79683 |
| 2021-08-27 | 25.88 | $25.44 | 101201 |
| 2021-08-26 | 25.91 | $25.38 | 64933 |
| 2021-08-25 | 25.94 | $25.44 | 74072 |
| 2021-08-24 | 25.97 | $25.62 | 65900 |
| 2021-08-23 | 25.99 | $25.62 | 76000 |
| 2021-08-20 | 25.98 | $25.80 | 52083 |
| 2021-08-19 | 25.97 | $25.74 | 79017 |
| 2021-08-18 | 25.96 | $25.92 | 56073 |
| 2021-08-17 | 25.95 | $25.98 | 64030 |
| 2021-08-16 | 25.93 | $25.92 | 87435 |
| 2021-08-13 | 25.91 | $26.22 | 84283 |
| 2021-08-12 | 25.88 | $25.92 | 81733 |
| 2021-08-11 | 25.89 | $26.10 | 74534 |
| 2021-08-10 | 25.90 | $26.10 | 61380 |
| 2021-08-09 | 25.91 | $26.16 | 59940 |
| 2021-08-06 | 25.92 | $26.16 | 85500 |
| 2021-08-05 | 25.93 | $26.04 | 63468 |
| 2021-08-04 | 25.95 | $25.98 | 47217 |
| 2021-08-03 | 25.97 | $26.10 | 40502 |
| 2021-08-02 | 25.99 | $25.92 | 77704 |
| 2021-07-30 | 26.02 | $26.10 | 69483 |
| 2021-07-29 | 26.05 | $25.98 | 49100 |
| 2021-07-28 | 26.08 | $26.04 | 67001 |
| 2021-07-27 | 26.09 | $25.92 | 69733 |
| 2021-07-26 | 26.12 | $25.50 | 96350 |
| 2021-07-23 | 26.16 | $25.62 | 74108 |
| 2021-07-22 | 26.20 | $25.56 | 90667 |
| 2021-07-21 | 26.23 | $25.74 | 104650 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.52
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.40
Average
17.19
Maximum
26.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.52 | $14.34 | 232332 |
| 2026-07-16 | 14.53 | $14.44 | 156432 |
| 2026-07-15 | 14.54 | $14.53 | 99800 |
| 2026-07-14 | 14.55 | $14.51 | 147800 |
| 2026-07-13 | 14.55 | $14.53 | 80316 |
| 2026-07-10 | 14.55 | $14.68 | 110721 |
| 2026-07-09 | 14.54 | $14.64 | 66900 |
| 2026-07-08 | 14.53 | $14.61 | 106344 |
| 2026-07-07 | 14.52 | $14.60 | 91400 |
| 2026-07-06 | 14.51 | $14.47 | 86205 |
| 2026-07-02 | 14.51 | $14.56 | 102300 |
| 2026-07-01 | 14.51 | $14.59 | 141800 |
| 2026-06-30 | 14.50 | $14.71 | 235344 |
| 2026-06-29 | 14.48 | $14.64 | 253100 |
| 2026-06-26 | 14.46 | $14.37 | 129400 |
| 2026-06-25 | 14.47 | $14.40 | 156958 |
| 2026-06-24 | 14.48 | $14.31 | 179600 |
| 2026-06-23 | 14.49 | $14.35 | 314541 |
| 2026-06-22 | 14.51 | $14.49 | 231133 |
| 2026-06-18 | 14.51 | $14.47 | 244900 |
| 2026-06-17 | 14.52 | $14.48 | 115800 |
| 2026-06-16 | 14.52 | $14.56 | 267100 |
| 2026-06-15 | 14.52 | $14.51 | 116030 |
| 2026-06-12 | 14.52 | $14.46 | 131200 |
| 2026-06-11 | 14.52 | $14.37 | 157544 |
| 2026-06-10 | 14.54 | $14.16 | 170500 |
| 2026-06-09 | 14.58 | $14.27 | 227900 |
| 2026-06-08 | 14.61 | $14.25 | 227100 |
| 2026-06-05 | 14.65 | $14.30 | 200800 |
| 2026-06-04 | 14.68 | $14.41 | 179629 |
| 2026-06-03 | 14.71 | $14.41 | 295100 |
| 2026-06-02 | 14.74 | $14.64 | 270816 |
| 2026-06-01 | 14.76 | $14.66 | 240400 |
| 2026-05-29 | 14.77 | $14.86 | 270400 |
| 2026-05-28 | 14.76 | $14.84 | 129800 |
| 2026-05-27 | 14.75 | $14.63 | 143500 |
| 2026-05-26 | 14.76 | $14.64 | 188093 |
| 2026-05-22 | 14.77 | $14.63 | 127470 |
| 2026-05-21 | 14.79 | $14.73 | 184932 |
| 2026-05-20 | 14.79 | $14.70 | 152200 |
| 2026-05-19 | 14.80 | $14.51 | 209500 |
| 2026-05-18 | 14.83 | $14.55 | 123100 |
| 2026-05-15 | 14.86 | $14.64 | 129615 |
| 2026-05-14 | 14.89 | $14.85 | 125321 |
| 2026-05-13 | 14.89 | $14.90 | 141900 |
| 2026-05-12 | 14.89 | $14.91 | 279600 |
| 2026-05-11 | 14.89 | $14.69 | 204700 |
| 2026-05-08 | 14.91 | $14.91 | 191045 |
| 2026-05-07 | 14.91 | $14.50 | 289900 |
| 2026-05-06 | 14.95 | $14.80 | 214144 |
| 2026-05-05 | 14.97 | $14.82 | 150940 |
| 2026-05-04 | 14.98 | $14.89 | 149128 |
| 2026-05-01 | 14.99 | $15.05 | 131514 |
| 2026-04-30 | 14.99 | $15.02 | 217447 |
| 2026-04-29 | 14.98 | $14.87 | 242100 |
| 2026-04-28 | 14.99 | $15.03 | 79700 |
| 2026-04-27 | 14.99 | $15.07 | 107112 |
| 2026-04-24 | 14.98 | $14.94 | 135800 |
| 2026-04-23 | 14.99 | $15.03 | 111521 |
| 2026-04-22 | 14.98 | $15.09 | 181925 |
| 2026-04-21 | 14.97 | $15.14 | 128500 |
| 2026-04-20 | 14.95 | $15.14 | 120245 |
| 2026-04-17 | 14.93 | $15.11 | 247507 |
| 2026-04-16 | 14.91 | $15.00 | 178800 |
| 2026-04-15 | 14.90 | $15.00 | 171000 |
| 2026-04-14 | 14.89 | $15.14 | 171900 |
| 2026-04-13 | 14.87 | $14.98 | 117650 |
| 2026-04-10 | 14.86 | $14.97 | 111200 |
| 2026-04-09 | 14.84 | $15.00 | 128252 |
| 2026-04-08 | 14.83 | $14.94 | 178946 |
| 2026-04-07 | 14.82 | $14.76 | 171500 |
| 2026-04-06 | 14.82 | $14.55 | 178314 |
| 2026-04-02 | 14.85 | $14.29 | 276519 |
| 2026-04-01 | 14.91 | $14.46 | 308200 |
| 2026-03-31 | 14.96 | $14.42 | 319400 |
| 2026-03-30 | 15.01 | $14.23 | 252715 |
| 2026-03-27 | 15.10 | $14.31 | 264812 |
| 2026-03-26 | 15.18 | $14.80 | 102300 |
| 2026-03-25 | 15.22 | $14.94 | 151700 |
| 2026-03-24 | 15.25 | $14.80 | 154300 |
| 2026-03-23 | 15.30 | $14.82 | 118800 |
| 2026-03-20 | 15.35 | $14.72 | 161000 |
| 2026-03-19 | 15.41 | $14.95 | 204956 |
| 2026-03-18 | 15.46 | $15.08 | 292744 |
| 2026-03-17 | 15.50 | $15.28 | 175634 |
| 2026-03-16 | 15.53 | $15.44 | 164000 |
| 2026-03-13 | 15.53 | $15.32 | 309657 |
| 2026-03-12 | 15.56 | $15.26 | 143334 |
| 2026-03-11 | 15.59 | $15.20 | 178800 |
| 2026-03-10 | 15.63 | $15.06 | 174600 |
| 2026-03-09 | 15.69 | $14.95 | 351883 |
| 2026-03-06 | 15.77 | $15.10 | 276545 |
| 2026-03-05 | 15.84 | $15.36 | 249141 |
| 2026-03-04 | 15.89 | $15.68 | 209265 |
| 2026-03-03 | 15.91 | $15.72 | 184353 |
| 2026-03-02 | 15.93 | $16.05 | 112000 |
| 2026-02-27 | 15.92 | $16.04 | 198812 |
| 2026-02-26 | 15.90 | $15.94 | 151302 |
| 2026-02-25 | 15.90 | $15.89 | 139003 |
| 2026-02-24 | 15.90 | $15.87 | 156228 |
| 2026-02-23 | 15.90 | $15.89 | 167736 |
| 2026-02-20 | 15.91 | $16.06 | 182615 |
| 2026-02-19 | 15.89 | $16.29 | 210159 |
| 2026-02-18 | 15.85 | $16.36 | 347825 |
| 2026-02-17 | 15.79 | $16.30 | 241900 |
| 2026-02-13 | 15.74 | $16.15 | 181527 |
| 2026-02-12 | 15.70 | $15.96 | 170800 |
| 2026-02-11 | 15.67 | $15.93 | 162000 |
| 2026-02-10 | 15.64 | $15.90 | 116840 |
| 2026-02-09 | 15.62 | $15.78 | 123800 |
| 2026-02-06 | 15.60 | $15.76 | 163833 |
| 2026-02-05 | 15.58 | $15.80 | 181848 |
| 2026-02-04 | 15.56 | $15.77 | 172197 |
| 2026-02-03 | 15.54 | $15.66 | 180731 |
| 2026-02-02 | 15.52 | $15.70 | 202315 |
| 2026-01-30 | 15.51 | $15.79 | 265600 |
| 2026-01-29 | 15.48 | $15.75 | 287233 |
| 2026-01-28 | 15.45 | $15.63 | 229100 |
| 2026-01-27 | 15.43 | $15.55 | 108200 |
| 2026-01-26 | 15.41 | $15.50 | 178700 |
| 2026-01-23 | 15.41 | $15.52 | 132528 |
| 2026-01-22 | 15.39 | $15.69 | 221045 |
| 2026-01-21 | 15.36 | $15.64 | 332948 |
| 2026-01-20 | 15.33 | $15.39 | 228200 |
| 2026-01-16 | 15.33 | $15.43 | 534708 |
| 2026-01-15 | 15.32 | $15.34 | 298347 |
| 2026-01-14 | 15.31 | $15.41 | 302730 |
| 2026-01-13 | 15.30 | $15.35 | 266608 |
| 2026-01-12 | 15.30 | $15.24 | 248847 |
| 2026-01-09 | 15.30 | $15.26 | 188000 |
| 2026-01-08 | 15.31 | $15.16 | 163400 |
| 2026-01-07 | 15.32 | $15.16 | 486914 |
| 2026-01-06 | 15.34 | $15.29 | 276803 |
| 2026-01-05 | 15.35 | $15.28 | 225100 |
| 2026-01-02 | 15.35 | $15.27 | 160453 |
| 2025-12-31 | 15.36 | $15.34 | 356700 |
| 2025-12-30 | 15.36 | $15.53 | 209032 |
| 2025-12-29 | 15.35 | $15.51 | 146302 |
| 2025-12-26 | 15.33 | $15.65 | 355221 |
| 2025-12-24 | 15.30 | $15.39 | 152923 |
| 2025-12-23 | 15.29 | $15.32 | 115200 |
| 2025-12-22 | 15.28 | $15.32 | 153800 |
| 2025-12-19 | 15.28 | $15.25 | 95226 |
| 2025-12-18 | 15.28 | $15.26 | 119323 |
| 2025-12-17 | 15.28 | $15.22 | 128200 |
| 2025-12-16 | 15.29 | $15.26 | 221000 |
| 2025-12-15 | 15.29 | $15.25 | 144800 |
| 2025-12-12 | 15.30 | $15.21 | 118543 |
| 2025-12-11 | 15.31 | $15.30 | 245444 |
| 2025-12-10 | 15.31 | $15.35 | 125400 |
| 2025-12-09 | 15.30 | $15.32 | 216500 |
| 2025-12-08 | 15.30 | $15.23 | 212400 |
| 2025-12-05 | 15.31 | $15.23 | 239614 |
| 2025-12-04 | 15.32 | $15.23 | 185044 |
| 2025-12-03 | 15.33 | $15.28 | 204909 |
| 2025-12-02 | 15.33 | $15.24 | 232940 |
| 2025-12-01 | 15.34 | $15.32 | 132021 |
| 2025-11-28 | 15.35 | $15.42 | 119600 |
| 2025-11-26 | 15.34 | $15.40 | 161500 |
| 2025-11-25 | 15.33 | $15.22 | 182300 |
| 2025-11-24 | 15.34 | $15.05 | 486433 |
| 2025-11-21 | 15.37 | $15.10 | 110400 |
| 2025-11-20 | 15.40 | $15.18 | 150748 |
| 2025-11-19 | 15.43 | $15.33 | 126318 |
| 2025-11-18 | 15.44 | $15.27 | 169531 |
| 2025-11-17 | 15.45 | $15.48 | 252200 |
| 2025-11-14 | 15.45 | $15.44 | 160845 |
| 2025-11-13 | 15.45 | $15.32 | 143712 |
| 2025-11-12 | 15.46 | $15.40 | 171549 |
| 2025-11-11 | 15.47 | $15.39 | 98200 |
| 2025-11-10 | 15.48 | $15.29 | 147100 |
| 2025-11-07 | 15.50 | $15.18 | 217627 |
| 2025-11-06 | 15.53 | $15.22 | 235436 |
| 2025-11-05 | 15.57 | $15.24 | 247638 |
| 2025-11-04 | 15.60 | $15.39 | 214800 |
| 2025-11-03 | 15.62 | $15.49 | 186326 |
| 2025-10-31 | 15.64 | $15.49 | 199117 |
| 2025-10-30 | 15.65 | $15.49 | 170000 |
| 2025-10-29 | 15.67 | $15.36 | 369200 |
| 2025-10-28 | 15.70 | $15.54 | 334909 |
| 2025-10-27 | 15.72 | $15.64 | 270800 |
| 2025-10-24 | 15.73 | $15.53 | 248743 |
| 2025-10-23 | 15.75 | $15.67 | 169500 |
| 2025-10-22 | 15.76 | $15.59 | 149600 |
| 2025-10-21 | 15.78 | $15.59 | 223100 |
| 2025-10-20 | 15.80 | $15.33 | 415410 |
| 2025-10-17 | 15.84 | $15.25 | 272567 |
| 2025-10-16 | 15.91 | $15.18 | 613794 |
| 2025-10-15 | 15.98 | $15.55 | 256033 |
| 2025-10-14 | 16.03 | $15.56 | 153700 |
| 2025-10-13 | 16.08 | $15.59 | 156135 |
| 2025-10-10 | 16.13 | $15.65 | 120900 |
| 2025-10-09 | 16.18 | $15.76 | 120100 |
| 2025-10-08 | 16.23 | $15.80 | 229247 |
| 2025-10-07 | 16.27 | $15.80 | 151708 |
| 2025-10-06 | 16.32 | $15.80 | 327423 |
| 2025-10-03 | 16.37 | $15.94 | 315327 |
| 2025-10-02 | 16.42 | $16.14 | 174900 |
| 2025-10-01 | 16.45 | $16.18 | 204608 |
| 2025-09-30 | 16.48 | $16.29 | 508700 |
| 2025-09-29 | 16.50 | $16.40 | 186720 |
| 2025-09-26 | 16.51 | $16.29 | 111300 |
| 2025-09-25 | 16.53 | $16.47 | 211113 |
| 2025-09-24 | 16.54 | $16.45 | 119500 |
| 2025-09-23 | 16.55 | $16.59 | 172414 |
| 2025-09-22 | 16.54 | $16.79 | 160445 |
| 2025-09-19 | 16.52 | $16.74 | 108900 |
| 2025-09-18 | 16.49 | $16.63 | 158906 |
| 2025-09-17 | 16.48 | $16.71 | 256619 |
| 2025-09-16 | 16.46 | $16.80 | 231500 |
| 2025-09-15 | 16.42 | $16.60 | 136759 |
| 2025-09-12 | 16.40 | $16.50 | 176622 |
| 2025-09-11 | 16.39 | $16.61 | 298213 |
| 2025-09-10 | 16.37 | $16.54 | 134604 |
| 2025-09-09 | 16.35 | $16.57 | 138000 |
| 2025-09-08 | 16.32 | $16.43 | 82400 |
| 2025-09-05 | 16.31 | $16.43 | 69215 |
| 2025-09-04 | 16.30 | $16.35 | 120300 |
| 2025-09-03 | 16.30 | $16.32 | 92327 |
| 2025-09-02 | 16.29 | $16.29 | 137000 |
| 2025-08-29 | 16.29 | $16.36 | 168700 |
| 2025-08-28 | 16.29 | $16.41 | 193400 |
| 2025-08-27 | 16.27 | $16.25 | 119734 |
| 2025-08-26 | 16.28 | $16.26 | 307600 |
| 2025-08-25 | 16.28 | $16.23 | 149407 |
| 2025-08-22 | 16.28 | $16.21 | 119726 |
| 2025-08-21 | 16.29 | $16.30 | 181600 |
| 2025-08-20 | 16.29 | $16.49 | 137935 |
| 2025-08-19 | 16.27 | $16.53 | 186144 |
| 2025-08-18 | 16.24 | $16.48 | 265702 |
| 2025-08-15 | 16.22 | $16.34 | 175812 |
| 2025-08-14 | 16.20 | $16.40 | 129400 |
| 2025-08-13 | 16.18 | $16.55 | 181018 |
| 2025-08-12 | 16.14 | $16.35 | 154200 |
| 2025-08-11 | 16.12 | $16.28 | 96900 |
| 2025-08-08 | 16.10 | $16.30 | 90624 |
| 2025-08-07 | 16.08 | $16.28 | 125158 |
| 2025-08-06 | 16.06 | $16.22 | 109630 |
| 2025-08-05 | 16.05 | $16.17 | 136243 |
| 2025-08-04 | 16.03 | $16.05 | 75277 |
| 2025-08-01 | 16.03 | $16.11 | 110736 |
| 2025-07-31 | 16.02 | $16.11 | 109247 |
| 2025-07-30 | 16.01 | $16.16 | 167219 |
| 2025-07-29 | 16.00 | $16.14 | 123900 |
| 2025-07-28 | 15.98 | $16.11 | 236400 |
| 2025-07-25 | 15.97 | $15.99 | 82700 |
| 2025-07-24 | 15.97 | $15.85 | 114935 |
| 2025-07-23 | 15.98 | $16.04 | 92000 |
| 2025-07-22 | 15.98 | $16.07 | 95400 |
| 2025-07-21 | 15.97 | $15.98 | 115427 |
| 2025-07-18 | 15.96 | $16.00 | 159406 |
| 2025-07-17 | 15.96 | $15.95 | 112800 |
| 2025-07-16 | 15.96 | $15.90 | 142317 |
| 2025-07-15 | 15.97 | $15.95 | 217347 |
| 2025-07-14 | 15.97 | $15.96 | 158033 |
| 2025-07-11 | 15.97 | $16.11 | 97017 |
| 2025-07-10 | 15.96 | $16.09 | 145700 |
| 2025-07-09 | 15.94 | $16.05 | 223635 |
| 2025-07-08 | 15.93 | $16.04 | 134900 |
| 2025-07-07 | 15.92 | $16.10 | 96500 |
| 2025-07-03 | 15.90 | $16.34 | 74703 |
| 2025-07-02 | 15.86 | $16.38 | 278700 |
| 2025-07-01 | 15.80 | $16.17 | 227600 |
| 2025-06-30 | 15.76 | $15.92 | 355808 |
| 2025-06-27 | 15.74 | $15.94 | 185800 |
| 2025-06-26 | 15.72 | $15.86 | 153339 |
| 2025-06-25 | 15.71 | $15.77 | 128126 |
| 2025-06-24 | 15.70 | $15.70 | 113500 |
| 2025-06-23 | 15.70 | $15.61 | 126300 |
| 2025-06-20 | 15.71 | $15.79 | 157437 |
| 2025-06-18 | 15.71 | $15.79 | 116600 |
| 2025-06-17 | 15.70 | $15.83 | 118003 |
| 2025-06-16 | 15.68 | $15.87 | 134300 |
| 2025-06-13 | 15.66 | $15.88 | 93100 |
| 2025-06-12 | 15.64 | $15.78 | 86939 |
| 2025-06-11 | 15.63 | $15.75 | 115500 |
| 2025-06-10 | 15.61 | $15.75 | 80386 |
| 2025-06-09 | 15.60 | $15.72 | 82000 |
| 2025-06-06 | 15.58 | $15.75 | 52104 |
| 2025-06-05 | 15.57 | $15.70 | 94200 |
| 2025-06-04 | 15.55 | $15.78 | 70400 |
| 2025-06-03 | 15.53 | $15.69 | 57444 |
| 2025-06-02 | 15.51 | $15.58 | 95747 |
| 2025-05-30 | 15.51 | $15.58 | 169971 |
| 2025-05-29 | 15.50 | $15.66 | 150400 |
| 2025-05-28 | 15.48 | $15.43 | 131700 |
| 2025-05-27 | 15.49 | $15.68 | 188137 |
| 2025-05-23 | 15.46 | $15.38 | 140200 |
| 2025-05-22 | 15.47 | $15.29 | 138629 |
| 2025-05-21 | 15.49 | $15.50 | 178647 |
| 2025-05-20 | 15.49 | $15.63 | 123303 |
| 2025-05-19 | 15.48 | $15.63 | 169312 |
| 2025-05-16 | 15.46 | $15.58 | 127826 |
| 2025-05-15 | 15.45 | $15.55 | 97625 |
| 2025-05-14 | 15.44 | $15.64 | 100438 |
| 2025-05-13 | 15.42 | $15.75 | 102900 |
| 2025-05-12 | 15.38 | $15.57 | 97122 |
| 2025-05-09 | 15.36 | $15.50 | 84900 |
| 2025-05-08 | 15.35 | $15.34 | 111123 |
| 2025-05-07 | 15.35 | $15.40 | 101100 |
| 2025-05-06 | 15.34 | $15.38 | 151139 |
| 2025-05-05 | 15.34 | $15.63 | 119200 |
| 2025-05-02 | 15.31 | $15.60 | 75909 |
| 2025-05-01 | 15.28 | $15.61 | 98714 |
| 2025-04-30 | 15.24 | $15.49 | 184732 |
| 2025-04-29 | 15.22 | $15.45 | 144471 |
| 2025-04-28 | 15.19 | $15.25 | 82011 |
| 2025-04-25 | 15.19 | $15.12 | 98700 |
| 2025-04-24 | 15.19 | $15.28 | 105300 |
| 2025-04-23 | 15.19 | $15.27 | 150100 |
| 2025-04-22 | 15.18 | $15.25 | 156900 |
| 2025-04-21 | 15.17 | $15.00 | 158518 |
| 2025-04-17 | 15.19 | $15.01 | 98400 |
| 2025-04-16 | 15.21 | $14.96 | 97300 |
| 2025-04-15 | 15.23 | $14.95 | 120347 |
| 2025-04-14 | 15.26 | $14.80 | 139023 |
| 2025-04-11 | 15.31 | $14.49 | 113431 |
| 2025-04-10 | 15.40 | $14.52 | 143443 |
| 2025-04-09 | 15.49 | $15.07 | 282900 |
| 2025-04-08 | 15.53 | $14.68 | 148600 |
| 2025-04-07 | 15.62 | $14.57 | 438929 |
| 2025-04-04 | 15.73 | $15.11 | 416317 |
| 2025-04-03 | 15.80 | $15.73 | 82615 |
| 2025-04-02 | 15.81 | $15.89 | 87837 |
| 2025-04-01 | 15.80 | $15.85 | 111000 |
| 2025-03-31 | 15.79 | $15.70 | 271300 |
| 2025-03-28 | 15.80 | $15.67 | 135425 |
| 2025-03-27 | 15.81 | $15.64 | 227200 |
| 2025-03-26 | 15.83 | $15.70 | 147130 |
| 2025-03-25 | 15.85 | $15.86 | 191105 |
| 2025-03-24 | 15.85 | $15.99 | 201128 |
| 2025-03-21 | 15.83 | $16.06 | 90036 |
| 2025-03-20 | 15.81 | $16.08 | 128505 |
| 2025-03-19 | 15.78 | $16.08 | 194900 |
| 2025-03-18 | 15.75 | $15.91 | 117000 |
| 2025-03-17 | 15.73 | $15.82 | 146100 |
| 2025-03-14 | 15.72 | $15.72 | 85700 |
| 2025-03-13 | 15.72 | $15.72 | 139300 |
| 2025-03-12 | 15.72 | $15.84 | 143910 |
| 2025-03-11 | 15.71 | $15.77 | 87800 |
| 2025-03-10 | 15.70 | $15.86 | 158216 |
| 2025-03-07 | 15.68 | $15.83 | 159846 |
| 2025-03-06 | 15.67 | $15.87 | 127900 |
| 2025-03-05 | 15.64 | $15.80 | 152647 |
| 2025-03-04 | 15.63 | $15.71 | 90700 |
| 2025-03-03 | 15.62 | $15.71 | 126438 |
| 2025-02-28 | 15.61 | $15.59 | 210000 |
| 2025-02-27 | 15.61 | $15.59 | 149400 |
| 2025-02-26 | 15.61 | $15.75 | 108807 |
| 2025-02-25 | 15.60 | $15.85 | 123800 |
| 2025-02-24 | 15.57 | $15.72 | 98414 |
| 2025-02-21 | 15.56 | $15.71 | 96292 |
| 2025-02-20 | 15.54 | $15.87 | 131428 |
| 2025-02-19 | 15.51 | $15.77 | 164200 |
| 2025-02-18 | 15.48 | $15.60 | 148700 |
| 2025-02-14 | 15.47 | $15.59 | 133000 |
| 2025-02-13 | 15.46 | $15.52 | 108500 |
| 2025-02-12 | 15.45 | $15.51 | 109751 |
| 2025-02-11 | 15.44 | $15.50 | 168230 |
| 2025-02-10 | 15.44 | $15.47 | 115608 |
| 2025-02-07 | 15.43 | $15.59 | 102600 |
| 2025-02-06 | 15.42 | $15.67 | 100300 |
| 2025-02-05 | 15.39 | $15.60 | 100201 |
| 2025-02-04 | 15.37 | $15.51 | 79336 |
| 2025-02-03 | 15.35 | $15.49 | 114800 |
| 2025-01-31 | 15.34 | $15.49 | 182426 |
| 2025-01-30 | 15.32 | $15.44 | 127500 |
| 2025-01-29 | 15.31 | $15.43 | 89500 |
| 2025-01-28 | 15.30 | $15.42 | 104000 |
| 2025-01-27 | 15.29 | $15.47 | 144035 |
| 2025-01-24 | 15.27 | $15.41 | 155900 |
| 2025-01-23 | 15.25 | $15.53 | 215902 |
| 2025-01-22 | 15.22 | $15.36 | 151108 |
| 2025-01-21 | 15.21 | $15.33 | 140600 |
| 2025-01-17 | 15.19 | $15.25 | 162900 |
| 2025-01-16 | 15.19 | $15.28 | 149300 |
| 2025-01-15 | 15.18 | $15.32 | 141800 |
| 2025-01-14 | 15.16 | $15.06 | 112907 |
| 2025-01-13 | 15.18 | $15.03 | 63300 |
| 2025-01-10 | 15.19 | $15.01 | 258844 |
| 2025-01-08 | 15.21 | $14.97 | 193832 |
| 2025-01-07 | 15.23 | $14.73 | 177036 |
| 2025-01-06 | 15.29 | $14.83 | 180300 |
| 2025-01-03 | 15.34 | $14.88 | 247600 |
| 2025-01-02 | 15.38 | $14.84 | 175945 |
| 2024-12-31 | 15.44 | $14.72 | 493321 |
| 2024-12-30 | 15.52 | $14.74 | 439131 |
| 2024-12-27 | 15.60 | $15.07 | 237509 |
| 2024-12-26 | 15.65 | $15.23 | 206468 |
| 2024-12-24 | 15.70 | $15.40 | 131132 |
| 2024-12-23 | 15.73 | $15.26 | 227500 |
| 2024-12-20 | 15.78 | $15.24 | 240811 |
| 2024-12-19 | 15.84 | $15.27 | 229013 |
| 2024-12-18 | 15.90 | $15.48 | 145213 |
| 2024-12-17 | 15.94 | $15.67 | 148116 |
| 2024-12-16 | 15.97 | $15.71 | 147200 |
| 2024-12-13 | 16.00 | $15.84 | 120800 |
| 2024-12-12 | 16.01 | $15.90 | 115100 |
| 2024-12-11 | 16.02 | $15.98 | 93300 |
| 2024-12-10 | 16.03 | $15.97 | 106600 |
| 2024-12-09 | 16.03 | $15.96 | 143730 |
| 2024-12-06 | 16.04 | $16.04 | 174158 |
| 2024-12-05 | 16.04 | $15.96 | 132023 |
| 2024-12-04 | 16.05 | $15.92 | 91311 |
| 2024-12-03 | 16.07 | $15.91 | 186100 |
| 2024-12-02 | 16.08 | $15.89 | 113921 |
| 2024-11-29 | 16.10 | $15.86 | 121400 |
| 2024-11-27 | 16.13 | $15.76 | 259504 |
| 2024-11-26 | 16.17 | $15.72 | 151900 |
| 2024-11-25 | 16.21 | $15.85 | 146130 |
| 2024-11-22 | 16.25 | $15.77 | 93611 |
| 2024-11-21 | 16.30 | $15.70 | 308800 |
| 2024-11-20 | 16.37 | $15.92 | 99287 |
| 2024-11-19 | 16.41 | $15.91 | 370622 |
| 2024-11-18 | 16.47 | $16.03 | 149835 |
| 2024-11-15 | 16.51 | $15.90 | 120861 |
| 2024-11-14 | 16.58 | $15.89 | 198011 |
| 2024-11-13 | 16.65 | $15.98 | 326436 |
| 2024-11-12 | 16.72 | $16.39 | 204232 |
| 2024-11-11 | 16.75 | $16.74 | 182100 |
| 2024-11-08 | 16.75 | $16.96 | 122814 |
| 2024-11-07 | 16.73 | $16.90 | 84900 |
| 2024-11-06 | 16.71 | $16.68 | 117100 |
| 2024-11-05 | 16.72 | $16.63 | 99113 |
| 2024-11-04 | 16.73 | $16.35 | 109123 |
| 2024-11-01 | 16.77 | $16.59 | 135422 |
| 2024-10-31 | 16.79 | $16.40 | 117633 |
| 2024-10-30 | 16.83 | $16.47 | 128519 |
| 2024-10-29 | 16.86 | $16.30 | 121000 |
| 2024-10-28 | 16.92 | $16.53 | 176500 |
| 2024-10-25 | 16.97 | $16.73 | 113200 |
| 2024-10-24 | 16.99 | $16.70 | 119400 |
| 2024-10-23 | 17.02 | $16.93 | 109936 |
| 2024-10-22 | 17.03 | $17.00 | 128400 |
| 2024-10-21 | 17.03 | $16.98 | 95200 |
| 2024-10-18 | 17.04 | $16.86 | 162900 |
| 2024-10-17 | 17.06 | $16.80 | 149000 |
| 2024-10-16 | 17.09 | $16.89 | 170000 |
| 2024-10-15 | 17.11 | $16.92 | 106817 |
| 2024-10-14 | 17.13 | $16.90 | 98310 |
| 2024-10-11 | 17.15 | $16.96 | 144940 |
| 2024-10-10 | 17.17 | $17.02 | 97224 |
| 2024-10-09 | 17.18 | $17.05 | 105300 |
| 2024-10-08 | 17.20 | $17.01 | 149100 |
| 2024-10-07 | 17.22 | $17.03 | 121742 |
| 2024-10-04 | 17.24 | $17.26 | 56700 |
| 2024-10-03 | 17.24 | $17.31 | 98287 |
| 2024-10-02 | 17.23 | $17.45 | 128700 |
| 2024-10-01 | 17.20 | $17.43 | 134900 |
| 2024-09-30 | 17.18 | $17.40 | 256000 |
| 2024-09-27 | 17.16 | $17.49 | 157800 |
| 2024-09-26 | 17.12 | $17.31 | 141500 |
| 2024-09-25 | 17.10 | $17.39 | 136535 |
| 2024-09-24 | 17.07 | $17.42 | 153300 |
| 2024-09-23 | 17.04 | $17.22 | 133000 |
| 2024-09-20 | 17.02 | $17.51 | 260315 |
| 2024-09-19 | 16.97 | $17.46 | 197800 |
| 2024-09-18 | 16.91 | $17.34 | 182942 |
| 2024-09-17 | 16.87 | $17.28 | 232100 |
| 2024-09-16 | 16.83 | $16.94 | 103813 |
| 2024-09-13 | 16.81 | $16.79 | 134837 |
| 2024-09-12 | 16.82 | $16.71 | 156806 |
| 2024-09-11 | 16.83 | $16.74 | 118500 |
| 2024-09-10 | 16.84 | $16.74 | 286100 |
| 2024-09-09 | 16.85 | $16.81 | 238027 |
| 2024-09-06 | 16.85 | $16.62 | 77700 |
| 2024-09-05 | 16.87 | $16.74 | 127641 |
| 2024-09-04 | 16.89 | $16.80 | 105307 |
| 2024-09-03 | 16.90 | $16.86 | 74083 |
| 2024-08-30 | 16.90 | $16.98 | 159967 |
| 2024-08-29 | 16.89 | $16.86 | 102509 |
| 2024-08-28 | 16.90 | $16.80 | 111170 |
| 2024-08-27 | 16.91 | $16.92 | 120905 |
| 2024-08-26 | 16.91 | $16.98 | 187317 |
| 2024-08-23 | 16.90 | $17.10 | 111117 |
| 2024-08-22 | 16.88 | $16.98 | 154489 |
| 2024-08-21 | 16.87 | $17.28 | 146950 |
| 2024-08-20 | 16.82 | $17.16 | 137019 |
| 2024-08-19 | 16.79 | $17.16 | 169783 |
| 2024-08-16 | 16.75 | $16.98 | 71733 |
| 2024-08-15 | 16.72 | $16.98 | 96283 |
| 2024-08-14 | 16.69 | $16.92 | 69600 |
| 2024-08-13 | 16.67 | $16.92 | 87504 |
| 2024-08-12 | 16.64 | $16.92 | 81674 |
| 2024-08-09 | 16.62 | $16.92 | 104183 |
| 2024-08-08 | 16.58 | $16.80 | 116950 |
| 2024-08-07 | 16.56 | $16.80 | 131700 |
| 2024-08-06 | 16.54 | $16.44 | 81533 |
| 2024-08-05 | 16.55 | $16.02 | 208300 |
| 2024-08-02 | 16.60 | $16.68 | 182154 |
| 2024-08-01 | 16.59 | $16.80 | 151200 |
| 2024-07-31 | 16.57 | $16.80 | 187729 |
| 2024-07-30 | 16.55 | $16.68 | 121033 |
| 2024-07-29 | 16.53 | $16.56 | 87017 |
| 2024-07-26 | 16.53 | $16.56 | 79283 |
| 2024-07-25 | 16.53 | $16.56 | 73624 |
| 2024-07-24 | 16.52 | $16.56 | 236671 |
| 2024-07-23 | 16.52 | $16.92 | 89435 |
| 2024-07-22 | 16.48 | $16.98 | 89617 |
| 2024-07-19 | 16.43 | $16.98 | 891533 |
| 2024-07-18 | 16.37 | $16.68 | 231477 |
| 2024-07-17 | 16.33 | $16.92 | 196572 |
| 2024-07-16 | 16.27 | $16.98 | 233122 |
| 2024-07-15 | 16.20 | $16.80 | 302657 |
| 2024-07-12 | 16.13 | $16.56 | 107717 |
| 2024-07-11 | 16.09 | $16.44 | 97700 |
| 2024-07-10 | 16.05 | $16.50 | 212504 |
| 2024-07-09 | 16.01 | $16.26 | 148136 |
| 2024-07-08 | 15.98 | $15.96 | 154000 |
| 2024-07-05 | 15.98 | $16.02 | 85978 |
| 2024-07-03 | 15.98 | $16.02 | 104601 |
| 2024-07-02 | 15.97 | $16.20 | 91750 |
| 2024-07-01 | 15.95 | $16.08 | 109819 |
| 2024-06-28 | 15.93 | $16.08 | 177573 |
| 2024-06-27 | 15.92 | $15.90 | 111217 |
| 2024-06-26 | 15.92 | $15.78 | 78873 |
| 2024-06-25 | 15.94 | $15.78 | 91233 |
| 2024-06-24 | 15.95 | $15.72 | 125600 |
| 2024-06-21 | 15.98 | $15.96 | 51983 |
| 2024-06-20 | 15.98 | $16.20 | 93791 |
| 2024-06-18 | 15.96 | $16.32 | 108701 |
| 2024-06-17 | 15.92 | $16.20 | 67550 |
| 2024-06-14 | 15.89 | $15.96 | 93257 |
| 2024-06-13 | 15.88 | $16.20 | 151183 |
| 2024-06-12 | 15.85 | $16.08 | 119550 |
| 2024-06-11 | 15.82 | $16.02 | 74183 |
| 2024-06-10 | 15.80 | $15.90 | 59850 |
| 2024-06-07 | 15.79 | $15.78 | 93283 |
| 2024-06-06 | 15.79 | $15.84 | 80667 |
| 2024-06-05 | 15.79 | $15.96 | 101890 |
| 2024-06-04 | 15.77 | $15.90 | 71033 |
| 2024-06-03 | 15.75 | $15.84 | 83984 |
| 2024-05-31 | 15.74 | $15.90 | 143202 |
| 2024-05-30 | 15.73 | $15.66 | 88488 |
| 2024-05-29 | 15.73 | $15.66 | 86550 |
| 2024-05-28 | 15.74 | $15.90 | 94517 |
| 2024-05-24 | 15.73 | $15.96 | 129050 |
| 2024-05-23 | 15.70 | $15.96 | 292300 |
| 2024-05-22 | 15.67 | $15.96 | 138903 |
| 2024-05-21 | 15.64 | $16.08 | 146967 |
| 2024-05-20 | 15.60 | $15.84 | 142769 |
| 2024-05-17 | 15.57 | $15.54 | 137783 |
| 2024-05-16 | 15.57 | $15.72 | 194424 |
| 2024-05-15 | 15.56 | $15.90 | 192950 |
| 2024-05-14 | 15.52 | $15.60 | 113973 |
| 2024-05-13 | 15.52 | $15.48 | 121050 |
| 2024-05-10 | 15.52 | $15.48 | 166877 |
| 2024-05-09 | 15.52 | $15.66 | 91067 |
| 2024-05-08 | 15.51 | $15.60 | 100833 |
| 2024-05-07 | 15.50 | $15.42 | 355307 |
| 2024-05-06 | 15.51 | $15.66 | 166703 |
| 2024-05-03 | 15.49 | $15.42 | 131322 |
| 2024-05-02 | 15.50 | $15.24 | 88100 |
| 2024-05-01 | 15.53 | $15.00 | 204974 |
| 2024-04-30 | 15.58 | $15.00 | 242483 |
| 2024-04-29 | 15.64 | $15.12 | 204867 |
| 2024-04-26 | 15.70 | $15.42 | 66033 |
| 2024-04-25 | 15.73 | $15.12 | 110050 |
| 2024-04-24 | 15.79 | $15.18 | 285183 |
| 2024-04-23 | 15.86 | $15.48 | 110167 |
| 2024-04-22 | 15.90 | $15.48 | 95957 |
| 2024-04-19 | 15.94 | $15.42 | 135402 |
| 2024-04-18 | 15.99 | $15.60 | 89883 |
| 2024-04-17 | 16.04 | $15.54 | 122053 |
| 2024-04-16 | 16.09 | $15.48 | 232645 |
| 2024-04-15 | 16.15 | $15.54 | 208367 |
| 2024-04-12 | 16.22 | $15.78 | 155769 |
| 2024-04-11 | 16.26 | $15.96 | 205338 |
| 2024-04-10 | 16.30 | $16.08 | 92800 |
| 2024-04-09 | 16.32 | $16.20 | 101833 |
| 2024-04-08 | 16.33 | $16.26 | 117771 |
| 2024-04-05 | 16.34 | $16.08 | 136683 |
| 2024-04-04 | 16.36 | $16.14 | 136936 |
| 2024-04-03 | 16.39 | $16.14 | 160533 |
| 2024-04-02 | 16.41 | $16.32 | 328972 |
| 2024-04-01 | 16.42 | $16.68 | 97583 |
| 2024-03-28 | 16.40 | $16.80 | 180917 |
| 2024-03-27 | 16.36 | $16.62 | 70990 |
| 2024-03-26 | 16.33 | $16.50 | 89333 |
| 2024-03-25 | 16.31 | $16.38 | 45050 |
| 2024-03-22 | 16.30 | $16.38 | 58421 |
| 2024-03-21 | 16.29 | $16.38 | 85533 |
| 2024-03-20 | 16.28 | $16.50 | 93917 |
| 2024-03-19 | 16.26 | $16.50 | 85183 |
| 2024-03-18 | 16.24 | $16.50 | 95436 |
| 2024-03-15 | 16.21 | $16.44 | 45250 |
| 2024-03-14 | 16.18 | $16.32 | 99670 |
| 2024-03-13 | 16.17 | $16.38 | 159533 |
| 2024-03-12 | 16.15 | $16.44 | 179101 |
| 2024-03-11 | 16.12 | $16.20 | 65867 |
| 2024-03-08 | 16.11 | $16.14 | 97773 |
| 2024-03-07 | 16.11 | $16.14 | 110040 |
| 2024-03-06 | 16.10 | $16.08 | 93811 |
| 2024-03-05 | 16.10 | $16.14 | 119991 |
| 2024-03-04 | 16.10 | $16.38 | 84220 |
| 2024-03-01 | 16.07 | $16.32 | 120039 |
| 2024-02-29 | 16.05 | $16.14 | 83606 |
| 2024-02-28 | 16.04 | $16.08 | 89950 |
| 2024-02-27 | 16.03 | $16.08 | 92900 |
| 2024-02-26 | 16.03 | $15.90 | 66984 |
| 2024-02-23 | 16.04 | $16.02 | 105857 |
| 2024-02-22 | 16.04 | $15.96 | 78750 |
| 2024-02-21 | 16.05 | $15.96 | 126355 |
| 2024-02-20 | 16.06 | $16.02 | 86622 |
| 2024-02-16 | 16.06 | $16.02 | 102783 |
| 2024-02-15 | 16.07 | $16.20 | 83900 |
| 2024-02-14 | 16.05 | $16.08 | 105233 |
| 2024-02-13 | 16.05 | $16.08 | 105573 |
| 2024-02-12 | 16.05 | $16.08 | 107717 |
| 2024-02-09 | 16.05 | $16.02 | 66050 |
| 2024-02-08 | 16.05 | $16.08 | 65567 |
| 2024-02-07 | 16.04 | $15.96 | 120090 |
| 2024-02-06 | 16.05 | $16.02 | 118233 |
| 2024-02-05 | 16.06 | $15.84 | 126283 |
| 2024-02-02 | 16.08 | $15.84 | 231333 |
| 2024-02-01 | 16.11 | $16.02 | 150300 |
| 2024-01-31 | 16.11 | $15.90 | 185018 |
| 2024-01-30 | 16.14 | $16.02 | 74133 |
| 2024-01-29 | 16.15 | $16.02 | 130800 |
| 2024-01-26 | 16.16 | $15.78 | 131668 |
| 2024-01-25 | 16.20 | $15.90 | 217600 |
| 2024-01-24 | 16.23 | $15.90 | 151750 |
| 2024-01-23 | 16.27 | $15.72 | 155817 |
| 2024-01-22 | 16.33 | $16.02 | 158907 |
| 2024-01-19 | 16.36 | $15.90 | 885601 |
| 2024-01-18 | 16.41 | $16.08 | 114516 |
| 2024-01-17 | 16.44 | $15.96 | 165251 |
| 2024-01-16 | 16.49 | $16.20 | 188141 |
| 2024-01-12 | 16.53 | $16.56 | 60067 |
| 2024-01-11 | 16.52 | $16.62 | 119356 |
| 2024-01-10 | 16.51 | $16.56 | 128683 |
| 2024-01-09 | 16.51 | $16.62 | 79185 |
| 2024-01-08 | 16.49 | $16.56 | 120000 |
| 2024-01-05 | 16.49 | $16.68 | 114217 |
| 2024-01-04 | 16.47 | $16.80 | 657633 |
| 2024-01-03 | 16.43 | $16.32 | 146036 |
| 2024-01-02 | 16.44 | $16.32 | 104017 |
| 2023-12-29 | 16.46 | $16.26 | 321736 |
| 2023-12-28 | 16.48 | $16.50 | 141139 |
| 2023-12-27 | 16.47 | $16.80 | 86534 |
| 2023-12-26 | 16.44 | $16.92 | 130800 |
| 2023-12-22 | 16.39 | $16.74 | 107789 |
| 2023-12-21 | 16.35 | $16.68 | 98334 |
| 2023-12-20 | 16.32 | $16.62 | 173083 |
| 2023-12-19 | 16.29 | $16.68 | 153355 |
| 2023-12-18 | 16.25 | $16.62 | 225254 |
| 2023-12-15 | 16.21 | $16.56 | 106672 |
| 2023-12-14 | 16.17 | $16.62 | 130633 |
| 2023-12-13 | 16.12 | $16.74 | 220688 |
| 2023-12-12 | 16.06 | $16.50 | 255600 |
| 2023-12-11 | 16.01 | $16.38 | 92117 |
| 2023-12-08 | 15.97 | $16.38 | 67334 |
| 2023-12-07 | 15.93 | $16.44 | 112883 |
| 2023-12-06 | 15.87 | $16.38 | 131735 |
| 2023-12-05 | 15.82 | $16.68 | 374950 |
| 2023-12-04 | 15.73 | $16.44 | 231538 |
| 2023-12-01 | 15.66 | $16.56 | 364076 |
| 2023-11-30 | 15.56 | $16.02 | 128433 |
| 2023-11-29 | 15.51 | $15.78 | 155967 |
| 2023-11-28 | 15.48 | $15.72 | 77483 |
| 2023-11-27 | 15.46 | $15.66 | 82033 |
| 2023-11-24 | 15.44 | $16.08 | 56672 |
| 2023-11-22 | 15.37 | $15.84 | 83671 |
| 2023-11-21 | 15.32 | $15.84 | 96350 |
| 2023-11-20 | 15.27 | $16.02 | 70017 |
| 2023-11-17 | 15.19 | $16.08 | 228838 |
| 2023-11-16 | 15.09 | $15.90 | 303100 |
| 2023-11-15 | 15.01 | $15.36 | 124473 |
| 2023-11-14 | 14.97 | $15.48 | 103364 |
| 2023-11-13 | 14.92 | $15.18 | 69980 |
| 2023-11-10 | 14.89 | $15.24 | 106367 |
| 2023-11-09 | 14.85 | $15.12 | 115067 |
| 2023-11-08 | 14.82 | $15.24 | 120171 |
| 2023-11-07 | 14.78 | $15.18 | 147186 |
| 2023-11-06 | 14.74 | $15.00 | 113971 |
| 2023-11-03 | 14.71 | $15.06 | 147557 |
| 2023-11-02 | 14.67 | $15.00 | 162969 |
| 2023-11-01 | 14.64 | $14.40 | 304433 |
| 2023-10-31 | 14.66 | $14.34 | 213183 |
| 2023-10-30 | 14.70 | $14.34 | 78955 |
| 2023-10-27 | 14.73 | $14.34 | 141851 |
| 2023-10-26 | 14.77 | $14.22 | 64650 |
| 2023-10-25 | 14.83 | $14.34 | 141050 |
| 2023-10-24 | 14.89 | $14.34 | 97088 |
| 2023-10-23 | 14.94 | $14.34 | 118636 |
| 2023-10-20 | 15.01 | $14.52 | 108250 |
| 2023-10-19 | 15.06 | $14.82 | 58283 |
| 2023-10-18 | 15.08 | $15.00 | 67617 |
| 2023-10-17 | 15.09 | $15.00 | 170240 |
| 2023-10-16 | 15.10 | $15.00 | 99967 |
| 2023-10-13 | 15.11 | $15.12 | 71300 |
| 2023-10-12 | 15.11 | $15.00 | 111217 |
| 2023-10-11 | 15.12 | $15.30 | 138675 |
| 2023-10-10 | 15.10 | $14.94 | 66500 |
| 2023-10-09 | 15.12 | $15.00 | 59074 |
| 2023-10-06 | 15.13 | $14.82 | 132784 |
| 2023-10-05 | 15.16 | $14.82 | 170507 |
| 2023-10-04 | 15.20 | $14.64 | 128425 |
| 2023-10-03 | 15.26 | $14.64 | 109042 |
| 2023-10-02 | 15.33 | $14.88 | 176734 |
| 2023-09-29 | 15.37 | $14.70 | 313439 |
| 2023-09-28 | 15.44 | $14.76 | 134083 |
| 2023-09-27 | 15.52 | $14.82 | 146067 |
| 2023-09-26 | 15.59 | $14.88 | 186591 |
| 2023-09-25 | 15.66 | $15.18 | 106936 |
| 2023-09-22 | 15.71 | $15.42 | 76719 |
| 2023-09-21 | 15.74 | $15.48 | 94685 |
| 2023-09-20 | 15.77 | $15.78 | 86588 |
| 2023-09-19 | 15.77 | $15.72 | 59517 |
| 2023-09-18 | 15.78 | $15.84 | 102557 |
| 2023-09-15 | 15.77 | $15.72 | 71819 |
| 2023-09-14 | 15.78 | $15.78 | 141567 |
| 2023-09-13 | 15.78 | $15.60 | 63100 |
| 2023-09-12 | 15.79 | $15.72 | 97433 |
| 2023-09-11 | 15.80 | $15.66 | 94123 |
| 2023-09-08 | 15.82 | $15.60 | 92850 |
| 2023-09-07 | 15.84 | $15.84 | 62988 |
| 2023-09-06 | 15.84 | $15.72 | 94806 |
| 2023-09-05 | 15.85 | $15.72 | 117154 |
| 2023-09-01 | 15.87 | $15.78 | 79473 |
| 2023-08-31 | 15.88 | $15.72 | 122069 |
| 2023-08-30 | 15.89 | $15.90 | 105469 |
| 2023-08-29 | 15.89 | $15.78 | 101336 |
| 2023-08-28 | 15.90 | $15.84 | 50672 |
| 2023-08-25 | 15.91 | $15.90 | 66467 |
| 2023-08-24 | 15.91 | $15.66 | 67067 |
| 2023-08-23 | 15.94 | $15.66 | 96133 |
| 2023-08-22 | 15.97 | $15.54 | 80673 |
| 2023-08-21 | 16.01 | $15.66 | 84344 |
| 2023-08-18 | 16.05 | $15.60 | 82341 |
| 2023-08-17 | 16.09 | $15.60 | 118567 |
| 2023-08-16 | 16.15 | $15.60 | 246683 |
| 2023-08-15 | 16.20 | $15.90 | 138783 |
| 2023-08-14 | 16.24 | $16.08 | 113003 |
| 2023-08-11 | 16.25 | $16.38 | 62683 |
| 2023-08-10 | 16.24 | $16.26 | 74100 |
| 2023-08-09 | 16.24 | $16.26 | 72067 |
| 2023-08-08 | 16.23 | $16.08 | 90989 |
| 2023-08-07 | 16.25 | $16.08 | 145240 |
| 2023-08-04 | 16.27 | $16.20 | 126700 |
| 2023-08-03 | 16.27 | $16.08 | 212304 |
| 2023-08-02 | 16.29 | $16.26 | 100038 |
| 2023-08-01 | 16.30 | $16.26 | 189656 |
| 2023-07-31 | 16.30 | $16.50 | 315505 |
| 2023-07-28 | 16.28 | $16.26 | 189754 |
| 2023-07-27 | 16.28 | $16.14 | 264589 |
| 2023-07-26 | 16.30 | $16.20 | 90451 |
| 2023-07-25 | 16.31 | $16.20 | 101133 |
| 2023-07-24 | 16.32 | $16.38 | 237917 |
| 2023-07-21 | 16.31 | $16.02 | 317676 |
| 2023-07-20 | 16.35 | $16.26 | 117557 |
| 2023-07-19 | 16.35 | $16.38 | 139867 |
| 2023-07-18 | 16.35 | $16.38 | 175414 |
| 2023-07-17 | 16.35 | $16.38 | 121433 |
| 2023-07-14 | 16.34 | $16.26 | 172923 |
| 2023-07-13 | 16.35 | $16.50 | 53739 |
| 2023-07-12 | 16.34 | $16.50 | 139885 |
| 2023-07-11 | 16.32 | $16.50 | 77224 |
| 2023-07-10 | 16.30 | $16.32 | 64273 |
| 2023-07-07 | 16.30 | $16.44 | 77958 |
| 2023-07-06 | 16.29 | $16.38 | 92201 |
| 2023-07-05 | 16.28 | $16.50 | 107906 |
| 2023-07-03 | 16.25 | $16.44 | 131483 |
| 2023-06-30 | 16.23 | $16.20 | 159029 |
| 2023-06-29 | 16.24 | $16.26 | 91483 |
| 2023-06-28 | 16.23 | $16.38 | 110607 |
| 2023-06-27 | 16.22 | $16.26 | 120571 |
| 2023-06-26 | 16.21 | $16.14 | 67300 |
| 2023-06-23 | 16.22 | $16.08 | 54517 |
| 2023-06-22 | 16.24 | $16.14 | 77940 |
| 2023-06-21 | 16.25 | $16.38 | 70008 |
| 2023-06-20 | 16.23 | $16.38 | 97128 |
| 2023-06-16 | 16.22 | $16.38 | 70583 |
| 2023-06-15 | 16.20 | $16.20 | 90867 |
| 2023-06-14 | 16.20 | $16.26 | 138284 |
| 2023-06-13 | 16.19 | $16.02 | 72633 |
| 2023-06-12 | 16.21 | $16.26 | 85367 |
| 2023-06-09 | 16.21 | $16.32 | 51383 |
| 2023-06-08 | 16.20 | $16.26 | 43600 |
| 2023-06-07 | 16.19 | $16.26 | 120872 |
| 2023-06-06 | 16.18 | $16.26 | 63652 |
| 2023-06-05 | 16.17 | $16.02 | 94221 |
| 2023-06-02 | 16.19 | $16.02 | 143650 |
| 2023-06-01 | 16.21 | $16.26 | 144900 |
| 2023-05-31 | 16.20 | $16.38 | 136933 |
| 2023-05-30 | 16.18 | $16.20 | 70650 |
| 2023-05-26 | 16.18 | $16.08 | 100285 |
| 2023-05-25 | 16.19 | $16.14 | 58705 |
| 2023-05-24 | 16.20 | $15.90 | 70317 |
| 2023-05-23 | 16.23 | $16.20 | 108819 |
| 2023-05-22 | 16.23 | $16.14 | 65835 |
| 2023-05-19 | 16.24 | $15.90 | 73457 |
| 2023-05-18 | 16.28 | $16.08 | 152321 |
| 2023-05-17 | 16.30 | $16.44 | 71150 |
| 2023-05-16 | 16.28 | $16.38 | 75967 |
| 2023-05-15 | 16.27 | $16.44 | 111800 |
| 2023-05-12 | 16.25 | $16.20 | 88739 |
| 2023-05-11 | 16.26 | $16.26 | 89017 |
| 2023-05-10 | 16.26 | $16.32 | 61434 |
| 2023-05-09 | 16.25 | $16.26 | 72417 |
| 2023-05-08 | 16.25 | $16.26 | 118444 |
| 2023-05-05 | 16.25 | $16.44 | 154167 |
| 2023-05-04 | 16.23 | $16.32 | 93535 |
| 2023-05-03 | 16.22 | $16.02 | 102133 |
| 2023-05-02 | 16.24 | $16.14 | 81717 |
| 2023-05-01 | 16.25 | $16.32 | 131785 |
| 2023-04-28 | 16.24 | $16.32 | 111050 |
| 2023-04-27 | 16.23 | $16.38 | 73017 |
| 2023-04-26 | 16.22 | $16.08 | 182226 |
| 2023-04-25 | 16.23 | $15.96 | 90472 |
| 2023-04-24 | 16.26 | $16.20 | 124083 |
| 2023-04-21 | 16.27 | $16.32 | 65653 |
| 2023-04-20 | 16.26 | $16.50 | 71933 |
| 2023-04-19 | 16.24 | $16.62 | 117600 |
| 2023-04-18 | 16.20 | $16.50 | 86150 |
| 2023-04-17 | 16.17 | $16.44 | 72867 |
| 2023-04-14 | 16.14 | $16.20 | 94367 |
| 2023-04-13 | 16.13 | $16.38 | 94721 |
| 2023-04-12 | 16.11 | $16.26 | 96850 |
| 2023-04-11 | 16.09 | $16.14 | 129405 |
| 2023-04-10 | 16.08 | $16.14 | 213982 |
| 2023-04-06 | 16.08 | $15.84 | 130867 |
| 2023-04-05 | 16.10 | $16.02 | 133123 |
| 2023-04-04 | 16.11 | $16.08 | 84272 |
| 2023-04-03 | 16.12 | $16.32 | 206201 |
| 2023-03-31 | 16.09 | $15.96 | 218008 |
| 2023-03-30 | 16.11 | $16.08 | 73100 |
| 2023-03-29 | 16.11 | $16.02 | 139500 |
| 2023-03-28 | 16.12 | $15.84 | 65750 |
| 2023-03-27 | 16.15 | $15.90 | 63950 |
| 2023-03-24 | 16.18 | $15.78 | 86283 |
| 2023-03-23 | 16.22 | $15.84 | 101383 |
| 2023-03-22 | 16.26 | $16.02 | 116005 |
| 2023-03-21 | 16.28 | $16.02 | 136536 |
| 2023-03-20 | 16.31 | $15.90 | 82383 |
| 2023-03-17 | 16.35 | $16.02 | 181550 |
| 2023-03-16 | 16.39 | $16.20 | 127122 |
| 2023-03-15 | 16.41 | $15.96 | 158417 |
| 2023-03-14 | 16.46 | $16.44 | 98367 |
| 2023-03-13 | 16.46 | $16.14 | 173567 |
| 2023-03-10 | 16.49 | $16.26 | 123889 |
| 2023-03-09 | 16.52 | $16.08 | 164933 |
| 2023-03-08 | 16.56 | $16.38 | 111233 |
| 2023-03-07 | 16.58 | $16.38 | 172217 |
| 2023-03-06 | 16.60 | $16.44 | 167256 |
| 2023-03-03 | 16.62 | $16.38 | 133655 |
| 2023-03-02 | 16.65 | $16.32 | 105901 |
| 2023-03-01 | 16.68 | $16.50 | 126967 |
| 2023-02-28 | 16.70 | $16.50 | 119773 |
| 2023-02-27 | 16.72 | $16.44 | 106269 |
| 2023-02-24 | 16.75 | $16.08 | 135833 |
| 2023-02-23 | 16.82 | $16.38 | 222635 |
| 2023-02-22 | 16.87 | $16.32 | 121600 |
| 2023-02-21 | 16.93 | $16.20 | 210300 |
| 2023-02-17 | 17.00 | $16.62 | 98983 |
| 2023-02-16 | 17.04 | $16.80 | 185483 |
| 2023-02-15 | 17.07 | $17.04 | 67503 |
| 2023-02-14 | 17.07 | $17.04 | 92550 |
| 2023-02-13 | 17.08 | $17.16 | 159117 |
| 2023-02-10 | 17.07 | $17.16 | 88406 |
| 2023-02-09 | 17.06 | $17.22 | 122614 |
| 2023-02-08 | 17.04 | $17.22 | 185000 |
| 2023-02-07 | 17.02 | $17.34 | 241317 |
| 2023-02-06 | 16.99 | $17.22 | 96583 |
| 2023-02-03 | 16.96 | $17.40 | 166018 |
| 2023-02-02 | 16.92 | $17.40 | 137950 |
| 2023-02-01 | 16.86 | $17.28 | 175517 |
| 2023-01-31 | 16.82 | $17.34 | 142333 |
| 2023-01-30 | 16.77 | $16.98 | 150050 |
| 2023-01-27 | 16.74 | $17.40 | 176974 |
| 2023-01-26 | 16.68 | $17.16 | 124667 |
| 2023-01-25 | 16.62 | $17.04 | 69891 |
| 2023-01-24 | 16.58 | $17.16 | 109800 |
| 2023-01-23 | 16.52 | $17.16 | 139919 |
| 2023-01-20 | 16.45 | $17.28 | 159933 |
| 2023-01-19 | 16.36 | $16.92 | 173284 |
| 2023-01-18 | 16.31 | $16.98 | 179600 |
| 2023-01-17 | 16.24 | $16.98 | 161951 |
| 2023-01-13 | 16.16 | $16.98 | 157633 |
| 2023-01-12 | 16.07 | $16.86 | 234550 |
| 2023-01-11 | 15.99 | $16.68 | 157317 |
| 2023-01-10 | 15.91 | $16.44 | 202167 |
| 2023-01-09 | 15.86 | $16.44 | 244300 |
| 2023-01-06 | 15.80 | $16.32 | 142238 |
| 2023-01-05 | 15.74 | $15.78 | 113938 |
| 2023-01-04 | 15.74 | $16.26 | 179817 |
| 2023-01-03 | 15.68 | $15.84 | 96685 |
| 2022-12-30 | 15.67 | $15.78 | 307488 |
| 2022-12-29 | 15.66 | $15.78 | 258133 |
| 2022-12-28 | 15.64 | $15.84 | 209989 |
| 2022-12-27 | 15.62 | $15.78 | 162217 |
| 2022-12-23 | 15.60 | $15.90 | 182017 |
| 2022-12-22 | 15.57 | $15.72 | 143420 |
| 2022-12-21 | 15.56 | $15.84 | 146053 |
| 2022-12-20 | 15.53 | $15.66 | 256183 |
| 2022-12-19 | 15.51 | $15.72 | 250900 |
| 2022-12-16 | 15.49 | $15.72 | 157455 |
| 2022-12-15 | 15.47 | $15.66 | 159867 |
| 2022-12-14 | 15.45 | $15.84 | 156490 |
| 2022-12-13 | 15.41 | $15.66 | 192917 |
| 2022-12-12 | 15.38 | $15.78 | 335440 |
| 2022-12-09 | 15.34 | $15.72 | 183002 |
| 2022-12-08 | 15.30 | $15.78 | 168523 |
| 2022-12-07 | 15.25 | $15.84 | 98854 |
| 2022-12-06 | 15.19 | $15.54 | 104833 |
| 2022-12-05 | 15.15 | $15.90 | 242650 |
| 2022-12-02 | 15.07 | $15.78 | 159717 |
| 2022-12-01 | 15.00 | $15.84 | 202771 |
| 2022-11-30 | 14.91 | $15.72 | 245705 |
| 2022-11-29 | 14.82 | $15.30 | 185406 |
| 2022-11-28 | 14.77 | $15.24 | 386317 |
| 2022-11-25 | 14.72 | $14.82 | 91250 |
| 2022-11-23 | 14.71 | $14.97 | 120290 |
| 2022-11-22 | 14.68 | $14.76 | 226967 |
| 2022-11-21 | 14.68 | $14.70 | 168123 |
| 2022-11-18 | 14.67 | $14.94 | 219751 |
| 2022-11-17 | 14.65 | $15.06 | 116000 |
| 2022-11-16 | 14.60 | $15.42 | 208200 |
| 2022-11-15 | 14.52 | $15.00 | 271189 |
| 2022-11-14 | 14.46 | $14.64 | 157933 |
| 2022-11-11 | 14.45 | $14.58 | 176907 |
| 2022-11-10 | 14.43 | $14.70 | 309533 |
| 2022-11-09 | 14.40 | $14.16 | 72219 |
| 2022-11-08 | 14.43 | $14.34 | 152624 |
| 2022-11-07 | 14.44 | $14.40 | 166584 |
| 2022-11-04 | 14.44 | $14.16 | 116087 |
| 2022-11-03 | 14.47 | $13.98 | 144500 |
| 2022-11-02 | 14.53 | $14.22 | 103221 |
| 2022-11-01 | 14.56 | $14.46 | 191517 |
| 2022-10-31 | 14.57 | $14.22 | 200833 |
| 2022-10-28 | 14.60 | $14.16 | 242067 |
| 2022-10-27 | 14.65 | $13.98 | 230650 |
| 2022-10-26 | 14.72 | $14.04 | 288030 |
| 2022-10-25 | 14.79 | $14.22 | 171813 |
| 2022-10-24 | 14.85 | $13.86 | 236633 |
| 2022-10-21 | 14.96 | $14.16 | 164467 |
| 2022-10-20 | 15.04 | $14.04 | 336883 |
| 2022-10-19 | 15.15 | $14.22 | 194689 |
| 2022-10-18 | 15.25 | $14.46 | 277870 |
| 2022-10-17 | 15.33 | $14.70 | 133967 |
| 2022-10-14 | 15.39 | $14.76 | 60667 |
| 2022-10-13 | 15.46 | $14.88 | 123471 |
| 2022-10-12 | 15.52 | $15.00 | 115774 |
| 2022-10-11 | 15.58 | $15.06 | 103369 |
| 2022-10-10 | 15.63 | $15.12 | 270317 |
| 2022-10-07 | 15.68 | $15.06 | 136017 |
| 2022-10-06 | 15.75 | $15.30 | 119067 |
| 2022-10-05 | 15.80 | $15.42 | 110370 |
| 2022-10-04 | 15.84 | $15.48 | 248519 |
| 2022-10-03 | 15.87 | $15.36 | 279317 |
| 2022-09-30 | 15.93 | $15.12 | 290260 |
| 2022-09-29 | 16.01 | $15.06 | 276668 |
| 2022-09-28 | 16.11 | $15.60 | 154300 |
| 2022-09-27 | 16.17 | $15.06 | 223223 |
| 2022-09-26 | 16.29 | $15.24 | 161451 |
| 2022-09-23 | 16.40 | $15.54 | 396723 |
| 2022-09-22 | 16.49 | $15.66 | 275724 |
| 2022-09-21 | 16.57 | $15.84 | 203685 |
| 2022-09-20 | 16.65 | $15.72 | 325450 |
| 2022-09-19 | 16.75 | $15.96 | 394768 |
| 2022-09-16 | 16.83 | $16.08 | 413483 |
| 2022-09-15 | 16.91 | $16.50 | 89417 |
| 2022-09-14 | 16.95 | $16.56 | 169221 |
| 2022-09-13 | 16.99 | $16.50 | 183486 |
| 2022-09-12 | 17.05 | $16.74 | 187068 |
| 2022-09-09 | 17.08 | $16.86 | 86536 |
| 2022-09-08 | 17.10 | $16.80 | 84603 |
| 2022-09-07 | 17.13 | $16.74 | 113317 |
| 2022-09-06 | 17.17 | $16.68 | 184873 |
| 2022-09-02 | 17.23 | $17.16 | 77817 |
| 2022-09-01 | 17.23 | $17.22 | 205837 |
| 2022-08-31 | 17.23 | $17.28 | 134850 |
| 2022-08-30 | 17.23 | $17.04 | 117125 |
| 2022-08-29 | 17.25 | $17.34 | 92933 |
| 2022-08-26 | 17.24 | $17.10 | 75688 |
| 2022-08-25 | 17.26 | $17.34 | 79620 |
| 2022-08-24 | 17.25 | $17.28 | 105606 |
| 2022-08-23 | 17.24 | $17.28 | 207320 |
| 2022-08-22 | 17.24 | $17.22 | 181036 |
| 2022-08-19 | 17.24 | $17.04 | 211021 |
| 2022-08-18 | 17.26 | $17.34 | 185821 |
| 2022-08-17 | 17.25 | $17.76 | 180183 |
| 2022-08-16 | 17.20 | $18.00 | 133633 |
| 2022-08-15 | 17.12 | $17.88 | 156083 |
| 2022-08-12 | 17.04 | $17.88 | 170774 |
| 2022-08-11 | 16.95 | $17.64 | 165916 |
| 2022-08-10 | 16.88 | $17.40 | 319933 |
| 2022-08-09 | 16.82 | $17.04 | 163733 |
| 2022-08-08 | 16.80 | $17.16 | 138384 |
| 2022-08-05 | 16.76 | $16.92 | 188889 |
| 2022-08-04 | 16.74 | $17.10 | 107586 |
| 2022-08-03 | 16.70 | $17.10 | 161917 |
| 2022-08-02 | 16.66 | $16.92 | 211453 |
| 2022-08-01 | 16.63 | $17.04 | 253021 |
| 2022-07-29 | 16.59 | $16.68 | 307852 |
| 2022-07-28 | 16.58 | $16.56 | 162883 |
| 2022-07-27 | 16.59 | $16.50 | 314570 |
| 2022-07-26 | 16.59 | $16.20 | 129617 |
| 2022-07-25 | 16.64 | $16.26 | 163587 |
| 2022-07-22 | 16.68 | $16.20 | 305683 |
| 2022-07-21 | 16.73 | $16.20 | 106791 |
| 2022-07-20 | 16.78 | $16.26 | 275117 |
| 2022-07-19 | 16.84 | $16.44 | 247073 |
| 2022-07-18 | 16.88 | $16.20 | 264350 |
| 2022-07-15 | 16.95 | $16.38 | 201617 |
| 2022-07-14 | 17.01 | $16.38 | 160083 |
| 2022-07-13 | 17.07 | $16.38 | 138533 |
| 2022-07-12 | 17.15 | $16.50 | 152300 |
| 2022-07-11 | 17.22 | $16.56 | 139167 |
| 2022-07-08 | 17.28 | $16.62 | 274667 |
| 2022-07-07 | 17.35 | $16.62 | 221667 |
| 2022-07-06 | 17.43 | $16.44 | 348672 |
| 2022-07-05 | 17.54 | $16.62 | 392433 |
| 2022-07-01 | 17.63 | $17.10 | 889603 |
| 2022-06-30 | 17.69 | $17.52 | 139367 |
| 2022-06-29 | 17.71 | $17.34 | 144017 |
| 2022-06-28 | 17.74 | $17.34 | 102418 |
| 2022-06-27 | 17.79 | $17.28 | 104717 |
| 2022-06-24 | 17.84 | $17.34 | 78567 |
| 2022-06-23 | 17.89 | $17.22 | 225111 |
| 2022-06-22 | 17.96 | $17.40 | 154883 |
| 2022-06-21 | 18.02 | $17.52 | 190683 |
| 2022-06-17 | 18.08 | $17.46 | 153967 |
| 2022-06-16 | 18.14 | $17.28 | 184733 |
| 2022-06-15 | 18.23 | $17.82 | 86919 |
| 2022-06-14 | 18.27 | $17.94 | 153367 |
| 2022-06-13 | 18.31 | $18.00 | 209250 |
| 2022-06-10 | 18.34 | $18.18 | 345333 |
| 2022-06-09 | 18.36 | $18.24 | 104500 |
| 2022-06-08 | 18.37 | $18.30 | 64618 |
| 2022-06-07 | 18.38 | $18.54 | 82838 |
| 2022-06-06 | 18.36 | $18.30 | 183400 |
| 2022-06-03 | 18.37 | $18.30 | 54486 |
| 2022-06-02 | 18.37 | $18.42 | 102504 |
| 2022-06-01 | 18.37 | $18.36 | 122523 |
| 2022-05-31 | 18.37 | $18.30 | 208806 |
| 2022-05-27 | 18.38 | $18.24 | 327833 |
| 2022-05-26 | 18.39 | $18.18 | 151621 |
| 2022-05-25 | 18.42 | $18.00 | 114400 |
| 2022-05-24 | 18.46 | $18.06 | 92717 |
| 2022-05-23 | 18.50 | $18.00 | 96318 |
| 2022-05-20 | 18.55 | $17.88 | 123540 |
| 2022-05-19 | 18.63 | $17.88 | 104426 |
| 2022-05-18 | 18.70 | $18.12 | 155665 |
| 2022-05-17 | 18.77 | $18.18 | 154767 |
| 2022-05-16 | 18.83 | $18.00 | 112183 |
| 2022-05-13 | 18.91 | $18.00 | 120819 |
| 2022-05-12 | 19.01 | $17.94 | 206068 |
| 2022-05-11 | 19.12 | $18.06 | 119600 |
| 2022-05-10 | 19.23 | $18.42 | 106902 |
| 2022-05-09 | 19.32 | $18.24 | 249400 |
| 2022-05-06 | 19.43 | $18.90 | 174201 |
| 2022-05-05 | 19.49 | $18.84 | 158500 |
| 2022-05-04 | 19.56 | $19.20 | 185485 |
| 2022-05-03 | 19.60 | $19.26 | 105467 |
| 2022-05-02 | 19.63 | $19.20 | 142852 |
| 2022-04-29 | 19.68 | $19.20 | 138000 |
| 2022-04-28 | 19.73 | $19.26 | 80016 |
| 2022-04-27 | 19.78 | $19.32 | 116553 |
| 2022-04-26 | 19.83 | $19.20 | 75000 |
| 2022-04-25 | 19.89 | $19.44 | 105583 |
| 2022-04-22 | 19.94 | $19.50 | 125600 |
| 2022-04-21 | 19.99 | $19.68 | 109617 |
| 2022-04-20 | 20.02 | $19.92 | 142518 |
| 2022-04-19 | 20.03 | $19.80 | 95472 |
| 2022-04-18 | 20.05 | $19.86 | 144141 |
| 2022-04-14 | 20.07 | $19.74 | 134454 |
| 2022-04-13 | 20.11 | $20.04 | 77937 |
| 2022-04-12 | 20.11 | $19.86 | 121850 |
| 2022-04-11 | 20.14 | $19.98 | 94967 |
| 2022-04-08 | 20.16 | $20.10 | 101738 |
| 2022-04-07 | 20.16 | $20.16 | 73190 |
| 2022-04-06 | 20.16 | $20.10 | 164100 |
| 2022-04-05 | 20.17 | $20.28 | 192783 |
| 2022-04-04 | 20.16 | $20.40 | 263383 |
| 2022-04-01 | 20.13 | $20.34 | 357183 |
| 2022-03-31 | 20.11 | $20.28 | 250020 |
| 2022-03-30 | 20.09 | $19.92 | 191455 |
| 2022-03-29 | 20.11 | $19.80 | 197017 |
| 2022-03-28 | 20.14 | $19.62 | 223367 |
| 2022-03-25 | 20.20 | $19.68 | 202542 |
| 2022-03-24 | 20.25 | $19.68 | 136403 |
| 2022-03-23 | 20.32 | $19.56 | 158323 |
| 2022-03-22 | 20.39 | $19.56 | 562504 |
| 2022-03-21 | 20.48 | $19.68 | 459950 |
| 2022-03-18 | 20.57 | $19.98 | 144667 |
| 2022-03-17 | 20.63 | $20.10 | 148121 |
| 2022-03-16 | 20.68 | $20.04 | 172667 |
| 2022-03-15 | 20.75 | $19.62 | 125336 |
| 2022-03-14 | 20.87 | $19.44 | 231105 |
| 2022-03-11 | 21.02 | $19.92 | 190083 |
| 2022-03-10 | 21.14 | $20.10 | 134617 |
| 2022-03-09 | 21.25 | $20.40 | 122562 |
| 2022-03-08 | 21.34 | $20.40 | 211909 |
| 2022-03-07 | 21.44 | $20.46 | 160175 |
| 2022-03-04 | 21.54 | $20.94 | 291125 |
| 2022-03-03 | 21.60 | $21.12 | 107800 |
| 2022-03-02 | 21.65 | $21.18 | 145483 |
| 2022-03-01 | 21.70 | $21.18 | 131756 |
| 2022-02-28 | 21.76 | $20.94 | 274750 |
| 2022-02-25 | 21.84 | $21.24 | 191355 |
| 2022-02-24 | 21.91 | $21.30 | 204891 |
| 2022-02-23 | 21.97 | $21.36 | 217950 |
| 2022-02-22 | 22.03 | $21.54 | 126350 |
| 2022-02-18 | 22.09 | $21.72 | 92187 |
| 2022-02-17 | 22.12 | $21.84 | 101283 |
| 2022-02-16 | 22.15 | $22.02 | 75635 |
| 2022-02-15 | 22.17 | $21.96 | 127000 |
| 2022-02-14 | 22.19 | $21.78 | 178585 |
| 2022-02-11 | 22.23 | $21.84 | 184533 |
| 2022-02-10 | 22.27 | $22.08 | 124250 |
| 2022-02-09 | 22.29 | $22.38 | 163369 |
| 2022-02-08 | 22.29 | $22.02 | 100850 |
| 2022-02-07 | 22.31 | $22.08 | 111772 |
| 2022-02-04 | 22.34 | $21.84 | 131417 |
| 2022-02-03 | 22.39 | $21.96 | 71256 |
| 2022-02-02 | 22.44 | $22.26 | 106349 |
| 2022-02-01 | 22.45 | $22.32 | 132983 |
| 2022-01-31 | 22.47 | $22.08 | 161431 |
| 2022-01-28 | 22.51 | $21.90 | 84033 |
| 2022-01-27 | 22.57 | $22.02 | 134317 |
| 2022-01-26 | 22.63 | $21.90 | 128033 |
| 2022-01-25 | 22.71 | $21.78 | 224652 |
| 2022-01-24 | 22.81 | $21.54 | 471318 |
| 2022-01-21 | 22.94 | $21.96 | 810083 |
| 2022-01-20 | 23.04 | $22.44 | 196633 |
| 2022-01-19 | 23.11 | $22.38 | 442185 |
| 2022-01-18 | 23.18 | $22.80 | 279533 |
| 2022-01-14 | 23.22 | $22.92 | 741167 |
| 2022-01-13 | 23.26 | $22.98 | 317900 |
| 2022-01-12 | 23.29 | $23.22 | 391483 |
| 2022-01-11 | 23.29 | $23.04 | 109867 |
| 2022-01-10 | 23.32 | $22.92 | 174850 |
| 2022-01-07 | 23.36 | $23.16 | 134900 |
| 2022-01-06 | 23.38 | $22.92 | 128974 |
| 2022-01-05 | 23.43 | $22.92 | 175236 |
| 2022-01-04 | 23.48 | $23.22 | 156793 |
| 2022-01-03 | 23.51 | $23.04 | 178400 |
| 2021-12-31 | 23.56 | $22.92 | 582717 |
| 2021-12-30 | 23.63 | $23.22 | 174177 |
| 2021-12-29 | 23.67 | $23.34 | 155330 |
| 2021-12-28 | 23.71 | $23.46 | 93205 |
| 2021-12-27 | 23.73 | $23.76 | 117019 |
| 2021-12-23 | 23.73 | $23.64 | 149689 |
| 2021-12-22 | 23.74 | $23.58 | 126633 |
| 2021-12-21 | 23.76 | $23.34 | 116139 |
| 2021-12-20 | 23.80 | $23.28 | 145217 |
| 2021-12-17 | 23.85 | $23.52 | 124867 |
| 2021-12-16 | 23.89 | $23.58 | 98868 |
| 2021-12-15 | 23.92 | $23.40 | 167289 |
| 2021-12-14 | 23.98 | $23.40 | 190383 |
| 2021-12-13 | 24.04 | $23.10 | 247057 |
| 2021-12-10 | 24.14 | $23.52 | 146300 |
| 2021-12-09 | 24.20 | $23.70 | 108590 |
| 2021-12-08 | 24.25 | $23.34 | 628905 |
| 2021-12-07 | 24.35 | $23.70 | 318933 |
| 2021-12-06 | 24.42 | $23.94 | 92769 |
| 2021-12-03 | 24.47 | $23.94 | 113867 |
| 2021-12-02 | 24.53 | $23.94 | 102334 |
| 2021-12-01 | 24.59 | $23.94 | 303350 |
| 2021-11-30 | 24.66 | $24.24 | 99800 |
| 2021-11-29 | 24.70 | $24.48 | 51717 |
| 2021-11-26 | 24.72 | $24.36 | 56207 |
| 2021-11-24 | 24.76 | $24.60 | 69040 |
| 2021-11-23 | 24.78 | $24.48 | 76600 |
| 2021-11-22 | 24.81 | $24.42 | 86122 |
| 2021-11-19 | 24.85 | $24.48 | 265887 |
| 2021-11-18 | 24.89 | $24.48 | 283702 |
| 2021-11-17 | 24.93 | $24.72 | 169219 |
| 2021-11-16 | 24.95 | $25.14 | 90706 |
| 2021-11-15 | 24.94 | $24.96 | 160500 |
| 2021-11-12 | 24.93 | $25.02 | 204940 |
| 2021-11-11 | 24.92 | $24.54 | 109852 |
| 2021-11-10 | 24.96 | $24.54 | 177433 |
| 2021-11-09 | 25.01 | $24.90 | 106450 |
| 2021-11-08 | 25.02 | $24.54 | 122458 |
| 2021-11-05 | 25.07 | $24.48 | 283283 |
| 2021-11-04 | 25.13 | $24.90 | 159633 |
| 2021-11-03 | 25.16 | $25.14 | 63100 |
| 2021-11-02 | 25.16 | $25.26 | 122400 |
| 2021-11-01 | 25.15 | $25.20 | 107340 |
| 2021-10-29 | 25.14 | $25.32 | 121367 |
| 2021-10-28 | 25.12 | $25.32 | 277574 |
| 2021-10-27 | 25.10 | $25.08 | 102505 |
| 2021-10-26 | 25.11 | $25.20 | 59433 |
| 2021-10-25 | 25.10 | $25.08 | 103650 |
| 2021-10-22 | 25.10 | $25.38 | 98936 |
| 2021-10-21 | 25.07 | $24.78 | 113054 |
| 2021-10-20 | 25.10 | $25.26 | 73133 |
| 2021-10-19 | 25.08 | $25.14 | 139438 |
| 2021-10-18 | 25.08 | $25.32 | 95955 |
| 2021-10-15 | 25.05 | $25.14 | 131150 |
| 2021-10-14 | 25.04 | $25.26 | 160400 |
| 2021-10-13 | 25.02 | $24.96 | 166733 |
| 2021-10-12 | 25.02 | $25.26 | 111770 |
| 2021-10-11 | 25.00 | $25.08 | 102517 |
| 2021-10-08 | 24.99 | $25.08 | 196518 |
| 2021-10-07 | 24.98 | $25.74 | 401398 |
| 2021-10-06 | 24.90 | $25.14 | 384079 |
| 2021-10-05 | 24.87 | $25.02 | 194117 |
| 2021-10-04 | 24.86 | $24.78 | 152435 |
| 2021-10-01 | 24.87 | $24.84 | 158783 |
| 2021-09-30 | 24.87 | $24.90 | 236550 |
| 2021-09-29 | 24.87 | $24.48 | 339400 |
| 2021-09-28 | 24.91 | $24.36 | 252870 |
| 2021-09-27 | 24.96 | $24.24 | 145633 |
| 2021-09-24 | 25.04 | $24.12 | 229552 |
| 2021-09-23 | 25.14 | $24.18 | 144950 |
| 2021-09-22 | 25.24 | $24.18 | 159800 |
| 2021-09-21 | 25.35 | $24.12 | 428450 |
| 2021-09-20 | 25.48 | $24.66 | 277417 |
| 2021-09-17 | 25.56 | $24.96 | 252900 |
| 2021-09-16 | 25.63 | $25.38 | 103217 |
| 2021-09-15 | 25.65 | $25.74 | 98767 |
| 2021-09-14 | 25.65 | $25.56 | 54425 |
| 2021-09-13 | 25.65 | $25.68 | 53167 |
| 2021-09-10 | 25.65 | $25.56 | 71484 |
| 2021-09-09 | 25.66 | $25.86 | 129433 |
| 2021-09-08 | 25.64 | $25.50 | 96967 |
| 2021-09-07 | 25.66 | $25.50 | 70450 |
| 2021-09-03 | 25.67 | $25.62 | 139183 |
| 2021-09-02 | 25.68 | $25.44 | 75250 |
| 2021-09-01 | 25.70 | $25.44 | 271117 |
| 2021-08-31 | 25.73 | $25.56 | 187967 |
| 2021-08-30 | 25.75 | $25.44 | 79683 |
| 2021-08-27 | 25.78 | $25.44 | 101201 |
| 2021-08-26 | 25.82 | $25.38 | 64933 |
| 2021-08-25 | 25.86 | $25.44 | 74072 |
| 2021-08-24 | 25.91 | $25.62 | 65900 |
| 2021-08-23 | 25.94 | $25.62 | 76000 |
| 2021-08-20 | 25.97 | $25.80 | 52083 |
| 2021-08-19 | 25.99 | $25.74 | 79017 |
| 2021-08-18 | 26.01 | $25.92 | 56073 |
| 2021-08-17 | 26.02 | $25.98 | 64030 |
| 2021-08-16 | 26.03 | $25.92 | 87435 |
| 2021-08-13 | 26.04 | $26.22 | 84283 |
| 2021-08-12 | 26.02 | $25.92 | 81733 |
| 2021-08-11 | 26.03 | $26.10 | 74534 |
| 2021-08-10 | 26.02 | $26.10 | 61380 |
| 2021-08-09 | 26.02 | $26.16 | 59940 |
| 2021-08-06 | 26.00 | $26.16 | 85500 |
| 2021-08-05 | 25.98 | $26.04 | 63468 |
| 2021-08-04 | 25.98 | $25.98 | 47217 |
| 2021-08-03 | 25.98 | $26.10 | 40502 |
| 2021-08-02 | 25.97 | $25.92 | 77704 |
| 2021-07-30 | 25.97 | $26.10 | 69483 |
| 2021-07-29 | 25.96 | $25.98 | 49100 |
| 2021-07-28 | 25.96 | $26.04 | 67001 |
| 2021-07-27 | 25.95 | $25.92 | 69733 |
| 2021-07-26 | 25.95 | $25.50 | 96350 |
| 2021-07-23 | 26.00 | $25.62 | 74108 |
| 2021-07-22 | 26.04 | $25.56 | 90667 |
| 2021-07-21 | 26.09 | $25.74 | 104650 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.53
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.21
Average
17.16
Maximum
26.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.53 | $14.34 | 232332 |
| 2026-07-16 | 14.54 | $14.44 | 156432 |
| 2026-07-15 | 14.55 | $14.53 | 99800 |
| 2026-07-14 | 14.55 | $14.51 | 147800 |
| 2026-07-13 | 14.55 | $14.53 | 80316 |
| 2026-07-10 | 14.55 | $14.68 | 110721 |
| 2026-07-09 | 14.53 | $14.64 | 66900 |
| 2026-07-08 | 14.51 | $14.61 | 106344 |
| 2026-07-07 | 14.50 | $14.60 | 91400 |
| 2026-07-06 | 14.48 | $14.47 | 86205 |
| 2026-07-02 | 14.48 | $14.56 | 102300 |
| 2026-07-01 | 14.47 | $14.59 | 141800 |
| 2026-06-30 | 14.45 | $14.71 | 235344 |
| 2026-06-29 | 14.43 | $14.64 | 253100 |
| 2026-06-26 | 14.41 | $14.37 | 129400 |
| 2026-06-25 | 14.41 | $14.40 | 156958 |
| 2026-06-24 | 14.42 | $14.31 | 179600 |
| 2026-06-23 | 14.44 | $14.35 | 314541 |
| 2026-06-22 | 14.45 | $14.49 | 231133 |
| 2026-06-18 | 14.46 | $14.47 | 244900 |
| 2026-06-17 | 14.46 | $14.48 | 115800 |
| 2026-06-16 | 14.46 | $14.56 | 267100 |
| 2026-06-15 | 14.46 | $14.51 | 116030 |
| 2026-06-12 | 14.46 | $14.46 | 131200 |
| 2026-06-11 | 14.47 | $14.37 | 157544 |
| 2026-06-10 | 14.49 | $14.16 | 170500 |
| 2026-06-09 | 14.54 | $14.27 | 227900 |
| 2026-06-08 | 14.57 | $14.25 | 227100 |
| 2026-06-05 | 14.61 | $14.30 | 200800 |
| 2026-06-04 | 14.65 | $14.41 | 179629 |
| 2026-06-03 | 14.67 | $14.41 | 295100 |
| 2026-06-02 | 14.70 | $14.64 | 270816 |
| 2026-06-01 | 14.71 | $14.66 | 240400 |
| 2026-05-29 | 14.72 | $14.86 | 270400 |
| 2026-05-28 | 14.71 | $14.84 | 129800 |
| 2026-05-27 | 14.71 | $14.63 | 143500 |
| 2026-05-26 | 14.72 | $14.64 | 188093 |
| 2026-05-22 | 14.74 | $14.63 | 127470 |
| 2026-05-21 | 14.75 | $14.73 | 184932 |
| 2026-05-20 | 14.76 | $14.70 | 152200 |
| 2026-05-19 | 14.78 | $14.51 | 209500 |
| 2026-05-18 | 14.81 | $14.55 | 123100 |
| 2026-05-15 | 14.85 | $14.64 | 129615 |
| 2026-05-14 | 14.88 | $14.85 | 125321 |
| 2026-05-13 | 14.89 | $14.90 | 141900 |
| 2026-05-12 | 14.89 | $14.91 | 279600 |
| 2026-05-11 | 14.90 | $14.69 | 204700 |
| 2026-05-08 | 14.92 | $14.91 | 191045 |
| 2026-05-07 | 14.93 | $14.50 | 289900 |
| 2026-05-06 | 14.98 | $14.80 | 214144 |
| 2026-05-05 | 15.00 | $14.82 | 150940 |
| 2026-05-04 | 15.02 | $14.89 | 149128 |
| 2026-05-01 | 15.03 | $15.05 | 131514 |
| 2026-04-30 | 15.02 | $15.02 | 217447 |
| 2026-04-29 | 15.01 | $14.87 | 242100 |
| 2026-04-28 | 15.01 | $15.03 | 79700 |
| 2026-04-27 | 14.99 | $15.07 | 107112 |
| 2026-04-24 | 14.97 | $14.94 | 135800 |
| 2026-04-23 | 14.96 | $15.03 | 111521 |
| 2026-04-22 | 14.94 | $15.09 | 181925 |
| 2026-04-21 | 14.91 | $15.14 | 128500 |
| 2026-04-20 | 14.88 | $15.14 | 120245 |
| 2026-04-17 | 14.84 | $15.11 | 247507 |
| 2026-04-16 | 14.81 | $15.00 | 178800 |
| 2026-04-15 | 14.78 | $15.00 | 171000 |
| 2026-04-14 | 14.76 | $15.14 | 171900 |
| 2026-04-13 | 14.73 | $14.98 | 117650 |
| 2026-04-10 | 14.71 | $14.97 | 111200 |
| 2026-04-09 | 14.70 | $15.00 | 128252 |
| 2026-04-08 | 14.68 | $14.94 | 178946 |
| 2026-04-07 | 14.67 | $14.76 | 171500 |
| 2026-04-06 | 14.68 | $14.55 | 178314 |
| 2026-04-02 | 14.71 | $14.29 | 276519 |
| 2026-04-01 | 14.77 | $14.46 | 308200 |
| 2026-03-31 | 14.82 | $14.42 | 319400 |
| 2026-03-30 | 14.88 | $14.23 | 252715 |
| 2026-03-27 | 14.97 | $14.31 | 264812 |
| 2026-03-26 | 15.05 | $14.80 | 102300 |
| 2026-03-25 | 15.10 | $14.94 | 151700 |
| 2026-03-24 | 15.14 | $14.80 | 154300 |
| 2026-03-23 | 15.19 | $14.82 | 118800 |
| 2026-03-20 | 15.25 | $14.72 | 161000 |
| 2026-03-19 | 15.33 | $14.95 | 204956 |
| 2026-03-18 | 15.39 | $15.08 | 292744 |
| 2026-03-17 | 15.44 | $15.28 | 175634 |
| 2026-03-16 | 15.48 | $15.44 | 164000 |
| 2026-03-13 | 15.51 | $15.32 | 309657 |
| 2026-03-12 | 15.55 | $15.26 | 143334 |
| 2026-03-11 | 15.60 | $15.20 | 178800 |
| 2026-03-10 | 15.66 | $15.06 | 174600 |
| 2026-03-09 | 15.73 | $14.95 | 351883 |
| 2026-03-06 | 15.83 | $15.10 | 276545 |
| 2026-03-05 | 15.91 | $15.36 | 249141 |
| 2026-03-04 | 15.96 | $15.68 | 209265 |
| 2026-03-03 | 15.99 | $15.72 | 184353 |
| 2026-03-02 | 16.01 | $16.05 | 112000 |
| 2026-02-27 | 16.00 | $16.04 | 198812 |
| 2026-02-26 | 15.99 | $15.94 | 151302 |
| 2026-02-25 | 15.99 | $15.89 | 139003 |
| 2026-02-24 | 15.99 | $15.87 | 156228 |
| 2026-02-23 | 15.99 | $15.89 | 167736 |
| 2026-02-20 | 15.98 | $16.06 | 182615 |
| 2026-02-19 | 15.96 | $16.29 | 210159 |
| 2026-02-18 | 15.92 | $16.36 | 347825 |
| 2026-02-17 | 15.86 | $16.30 | 241900 |
| 2026-02-13 | 15.80 | $16.15 | 181527 |
| 2026-02-12 | 15.76 | $15.96 | 170800 |
| 2026-02-11 | 15.73 | $15.93 | 162000 |
| 2026-02-10 | 15.70 | $15.90 | 116840 |
| 2026-02-09 | 15.67 | $15.78 | 123800 |
| 2026-02-06 | 15.65 | $15.76 | 163833 |
| 2026-02-05 | 15.63 | $15.80 | 181848 |
| 2026-02-04 | 15.60 | $15.77 | 172197 |
| 2026-02-03 | 15.57 | $15.66 | 180731 |
| 2026-02-02 | 15.55 | $15.70 | 202315 |
| 2026-01-30 | 15.52 | $15.79 | 265600 |
| 2026-01-29 | 15.49 | $15.75 | 287233 |
| 2026-01-28 | 15.46 | $15.63 | 229100 |
| 2026-01-27 | 15.43 | $15.55 | 108200 |
| 2026-01-26 | 15.42 | $15.50 | 178700 |
| 2026-01-23 | 15.41 | $15.52 | 132528 |
| 2026-01-22 | 15.39 | $15.69 | 221045 |
| 2026-01-21 | 15.36 | $15.64 | 332948 |
| 2026-01-20 | 15.34 | $15.39 | 228200 |
| 2026-01-16 | 15.33 | $15.43 | 534708 |
| 2026-01-15 | 15.32 | $15.34 | 298347 |
| 2026-01-14 | 15.32 | $15.41 | 302730 |
| 2026-01-13 | 15.31 | $15.35 | 266608 |
| 2026-01-12 | 15.31 | $15.24 | 248847 |
| 2026-01-09 | 15.31 | $15.26 | 188000 |
| 2026-01-08 | 15.32 | $15.16 | 163400 |
| 2026-01-07 | 15.33 | $15.16 | 486914 |
| 2026-01-06 | 15.35 | $15.29 | 276803 |
| 2026-01-05 | 15.35 | $15.28 | 225100 |
| 2026-01-02 | 15.36 | $15.27 | 160453 |
| 2025-12-31 | 15.36 | $15.34 | 356700 |
| 2025-12-30 | 15.36 | $15.53 | 209032 |
| 2025-12-29 | 15.34 | $15.51 | 146302 |
| 2025-12-26 | 15.32 | $15.65 | 355221 |
| 2025-12-24 | 15.28 | $15.39 | 152923 |
| 2025-12-23 | 15.27 | $15.32 | 115200 |
| 2025-12-22 | 15.27 | $15.32 | 153800 |
| 2025-12-19 | 15.26 | $15.25 | 95226 |
| 2025-12-18 | 15.26 | $15.26 | 119323 |
| 2025-12-17 | 15.26 | $15.22 | 128200 |
| 2025-12-16 | 15.27 | $15.26 | 221000 |
| 2025-12-15 | 15.27 | $15.25 | 144800 |
| 2025-12-12 | 15.27 | $15.21 | 118543 |
| 2025-12-11 | 15.28 | $15.30 | 245444 |
| 2025-12-10 | 15.28 | $15.35 | 125400 |
| 2025-12-09 | 15.27 | $15.32 | 216500 |
| 2025-12-08 | 15.27 | $15.23 | 212400 |
| 2025-12-05 | 15.27 | $15.23 | 239614 |
| 2025-12-04 | 15.28 | $15.23 | 185044 |
| 2025-12-03 | 15.29 | $15.28 | 204909 |
| 2025-12-02 | 15.29 | $15.24 | 232940 |
| 2025-12-01 | 15.29 | $15.32 | 132021 |
| 2025-11-28 | 15.29 | $15.42 | 119600 |
| 2025-11-26 | 15.28 | $15.40 | 161500 |
| 2025-11-25 | 15.28 | $15.22 | 182300 |
| 2025-11-24 | 15.29 | $15.05 | 486433 |
| 2025-11-21 | 15.32 | $15.10 | 110400 |
| 2025-11-20 | 15.34 | $15.18 | 150748 |
| 2025-11-19 | 15.36 | $15.33 | 126318 |
| 2025-11-18 | 15.37 | $15.27 | 169531 |
| 2025-11-17 | 15.39 | $15.48 | 252200 |
| 2025-11-14 | 15.38 | $15.44 | 160845 |
| 2025-11-13 | 15.38 | $15.32 | 143712 |
| 2025-11-12 | 15.39 | $15.40 | 171549 |
| 2025-11-11 | 15.39 | $15.39 | 98200 |
| 2025-11-10 | 15.40 | $15.29 | 147100 |
| 2025-11-07 | 15.41 | $15.18 | 217627 |
| 2025-11-06 | 15.44 | $15.22 | 235436 |
| 2025-11-05 | 15.47 | $15.24 | 247638 |
| 2025-11-04 | 15.49 | $15.39 | 214800 |
| 2025-11-03 | 15.51 | $15.49 | 186326 |
| 2025-10-31 | 15.51 | $15.49 | 199117 |
| 2025-10-30 | 15.52 | $15.49 | 170000 |
| 2025-10-29 | 15.53 | $15.36 | 369200 |
| 2025-10-28 | 15.56 | $15.54 | 334909 |
| 2025-10-27 | 15.58 | $15.64 | 270800 |
| 2025-10-24 | 15.58 | $15.53 | 248743 |
| 2025-10-23 | 15.61 | $15.67 | 169500 |
| 2025-10-22 | 15.62 | $15.59 | 149600 |
| 2025-10-21 | 15.65 | $15.59 | 223100 |
| 2025-10-20 | 15.68 | $15.33 | 415410 |
| 2025-10-17 | 15.74 | $15.25 | 272567 |
| 2025-10-16 | 15.81 | $15.18 | 613794 |
| 2025-10-15 | 15.90 | $15.55 | 256033 |
| 2025-10-14 | 15.96 | $15.56 | 153700 |
| 2025-10-13 | 16.03 | $15.59 | 156135 |
| 2025-10-10 | 16.09 | $15.65 | 120900 |
| 2025-10-09 | 16.16 | $15.76 | 120100 |
| 2025-10-08 | 16.22 | $15.80 | 229247 |
| 2025-10-07 | 16.28 | $15.80 | 151708 |
| 2025-10-06 | 16.34 | $15.80 | 327423 |
| 2025-10-03 | 16.40 | $15.94 | 315327 |
| 2025-10-02 | 16.46 | $16.14 | 174900 |
| 2025-10-01 | 16.49 | $16.18 | 204608 |
| 2025-09-30 | 16.53 | $16.29 | 508700 |
| 2025-09-29 | 16.55 | $16.40 | 186720 |
| 2025-09-26 | 16.56 | $16.29 | 111300 |
| 2025-09-25 | 16.58 | $16.47 | 211113 |
| 2025-09-24 | 16.59 | $16.45 | 119500 |
| 2025-09-23 | 16.59 | $16.59 | 172414 |
| 2025-09-22 | 16.58 | $16.79 | 160445 |
| 2025-09-19 | 16.55 | $16.74 | 108900 |
| 2025-09-18 | 16.52 | $16.63 | 158906 |
| 2025-09-17 | 16.51 | $16.71 | 256619 |
| 2025-09-16 | 16.48 | $16.80 | 231500 |
| 2025-09-15 | 16.44 | $16.60 | 136759 |
| 2025-09-12 | 16.42 | $16.50 | 176622 |
| 2025-09-11 | 16.41 | $16.61 | 298213 |
| 2025-09-10 | 16.39 | $16.54 | 134604 |
| 2025-09-09 | 16.37 | $16.57 | 138000 |
| 2025-09-08 | 16.35 | $16.43 | 82400 |
| 2025-09-05 | 16.35 | $16.43 | 69215 |
| 2025-09-04 | 16.34 | $16.35 | 120300 |
| 2025-09-03 | 16.34 | $16.32 | 92327 |
| 2025-09-02 | 16.34 | $16.29 | 137000 |
| 2025-08-29 | 16.34 | $16.36 | 168700 |
| 2025-08-28 | 16.34 | $16.41 | 193400 |
| 2025-08-27 | 16.33 | $16.25 | 119734 |
| 2025-08-26 | 16.33 | $16.26 | 307600 |
| 2025-08-25 | 16.33 | $16.23 | 149407 |
| 2025-08-22 | 16.34 | $16.21 | 119726 |
| 2025-08-21 | 16.34 | $16.30 | 181600 |
| 2025-08-20 | 16.34 | $16.49 | 137935 |
| 2025-08-19 | 16.31 | $16.53 | 186144 |
| 2025-08-18 | 16.28 | $16.48 | 265702 |
| 2025-08-15 | 16.25 | $16.34 | 175812 |
| 2025-08-14 | 16.24 | $16.40 | 129400 |
| 2025-08-13 | 16.21 | $16.55 | 181018 |
| 2025-08-12 | 16.17 | $16.35 | 154200 |
| 2025-08-11 | 16.14 | $16.28 | 96900 |
| 2025-08-08 | 16.12 | $16.30 | 90624 |
| 2025-08-07 | 16.10 | $16.28 | 125158 |
| 2025-08-06 | 16.08 | $16.22 | 109630 |
| 2025-08-05 | 16.06 | $16.17 | 136243 |
| 2025-08-04 | 16.05 | $16.05 | 75277 |
| 2025-08-01 | 16.05 | $16.11 | 110736 |
| 2025-07-31 | 16.04 | $16.11 | 109247 |
| 2025-07-30 | 16.04 | $16.16 | 167219 |
| 2025-07-29 | 16.03 | $16.14 | 123900 |
| 2025-07-28 | 16.02 | $16.11 | 236400 |
| 2025-07-25 | 16.01 | $15.99 | 82700 |
| 2025-07-24 | 16.01 | $15.85 | 114935 |
| 2025-07-23 | 16.03 | $16.04 | 92000 |
| 2025-07-22 | 16.03 | $16.07 | 95400 |
| 2025-07-21 | 16.02 | $15.98 | 115427 |
| 2025-07-18 | 16.02 | $16.00 | 159406 |
| 2025-07-17 | 16.02 | $15.95 | 112800 |
| 2025-07-16 | 16.02 | $15.90 | 142317 |
| 2025-07-15 | 16.03 | $15.95 | 217347 |
| 2025-07-14 | 16.03 | $15.96 | 158033 |
| 2025-07-11 | 16.03 | $16.11 | 97017 |
| 2025-07-10 | 16.01 | $16.09 | 145700 |
| 2025-07-09 | 15.99 | $16.05 | 223635 |
| 2025-07-08 | 15.98 | $16.04 | 134900 |
| 2025-07-07 | 15.96 | $16.10 | 96500 |
| 2025-07-03 | 15.94 | $16.34 | 74703 |
| 2025-07-02 | 15.89 | $16.38 | 278700 |
| 2025-07-01 | 15.84 | $16.17 | 227600 |
| 2025-06-30 | 15.80 | $15.92 | 355808 |
| 2025-06-27 | 15.79 | $15.94 | 185800 |
| 2025-06-26 | 15.77 | $15.86 | 153339 |
| 2025-06-25 | 15.75 | $15.77 | 128126 |
| 2025-06-24 | 15.75 | $15.70 | 113500 |
| 2025-06-23 | 15.75 | $15.61 | 126300 |
| 2025-06-20 | 15.76 | $15.79 | 157437 |
| 2025-06-18 | 15.74 | $15.79 | 116600 |
| 2025-06-17 | 15.73 | $15.83 | 118003 |
| 2025-06-16 | 15.71 | $15.87 | 134300 |
| 2025-06-13 | 15.69 | $15.88 | 93100 |
| 2025-06-12 | 15.67 | $15.78 | 86939 |
| 2025-06-11 | 15.65 | $15.75 | 115500 |
| 2025-06-10 | 15.64 | $15.75 | 80386 |
| 2025-06-09 | 15.63 | $15.72 | 82000 |
| 2025-06-06 | 15.61 | $15.75 | 52104 |
| 2025-06-05 | 15.60 | $15.70 | 94200 |
| 2025-06-04 | 15.58 | $15.78 | 70400 |
| 2025-06-03 | 15.56 | $15.69 | 57444 |
| 2025-06-02 | 15.54 | $15.58 | 95747 |
| 2025-05-30 | 15.54 | $15.58 | 169971 |
| 2025-05-29 | 15.54 | $15.66 | 150400 |
| 2025-05-28 | 15.52 | $15.43 | 131700 |
| 2025-05-27 | 15.53 | $15.68 | 188137 |
| 2025-05-23 | 15.52 | $15.38 | 140200 |
| 2025-05-22 | 15.53 | $15.29 | 138629 |
| 2025-05-21 | 15.55 | $15.50 | 178647 |
| 2025-05-20 | 15.55 | $15.63 | 123303 |
| 2025-05-19 | 15.53 | $15.63 | 169312 |
| 2025-05-16 | 15.51 | $15.58 | 127826 |
| 2025-05-15 | 15.50 | $15.55 | 97625 |
| 2025-05-14 | 15.48 | $15.64 | 100438 |
| 2025-05-13 | 15.45 | $15.75 | 102900 |
| 2025-05-12 | 15.41 | $15.57 | 97122 |
| 2025-05-09 | 15.37 | $15.50 | 84900 |
| 2025-05-08 | 15.35 | $15.34 | 111123 |
| 2025-05-07 | 15.33 | $15.40 | 101100 |
| 2025-05-06 | 15.31 | $15.38 | 151139 |
| 2025-05-05 | 15.28 | $15.63 | 119200 |
| 2025-05-02 | 15.23 | $15.60 | 75909 |
| 2025-05-01 | 15.18 | $15.61 | 98714 |
| 2025-04-30 | 15.13 | $15.49 | 184732 |
| 2025-04-29 | 15.09 | $15.45 | 144471 |
| 2025-04-28 | 15.06 | $15.25 | 82011 |
| 2025-04-25 | 15.05 | $15.12 | 98700 |
| 2025-04-24 | 15.06 | $15.28 | 105300 |
| 2025-04-23 | 15.05 | $15.27 | 150100 |
| 2025-04-22 | 15.04 | $15.25 | 156900 |
| 2025-04-21 | 15.04 | $15.00 | 158518 |
| 2025-04-17 | 15.07 | $15.01 | 98400 |
| 2025-04-16 | 15.11 | $14.96 | 97300 |
| 2025-04-15 | 15.15 | $14.95 | 120347 |
| 2025-04-14 | 15.20 | $14.80 | 139023 |
| 2025-04-11 | 15.27 | $14.49 | 113431 |
| 2025-04-10 | 15.37 | $14.52 | 143443 |
| 2025-04-09 | 15.48 | $15.07 | 282900 |
| 2025-04-08 | 15.54 | $14.68 | 148600 |
| 2025-04-07 | 15.64 | $14.57 | 438929 |
| 2025-04-04 | 15.76 | $15.11 | 416317 |
| 2025-04-03 | 15.82 | $15.73 | 82615 |
| 2025-04-02 | 15.84 | $15.89 | 87837 |
| 2025-04-01 | 15.83 | $15.85 | 111000 |
| 2025-03-31 | 15.83 | $15.70 | 271300 |
| 2025-03-28 | 15.84 | $15.67 | 135425 |
| 2025-03-27 | 15.86 | $15.64 | 227200 |
| 2025-03-26 | 15.87 | $15.70 | 147130 |
| 2025-03-25 | 15.89 | $15.86 | 191105 |
| 2025-03-24 | 15.88 | $15.99 | 201128 |
| 2025-03-21 | 15.87 | $16.06 | 90036 |
| 2025-03-20 | 15.84 | $16.08 | 128505 |
| 2025-03-19 | 15.81 | $16.08 | 194900 |
| 2025-03-18 | 15.78 | $15.91 | 117000 |
| 2025-03-17 | 15.77 | $15.82 | 146100 |
| 2025-03-14 | 15.76 | $15.72 | 85700 |
| 2025-03-13 | 15.76 | $15.72 | 139300 |
| 2025-03-12 | 15.76 | $15.84 | 143910 |
| 2025-03-11 | 15.75 | $15.77 | 87800 |
| 2025-03-10 | 15.74 | $15.86 | 158216 |
| 2025-03-07 | 15.73 | $15.83 | 159846 |
| 2025-03-06 | 15.71 | $15.87 | 127900 |
| 2025-03-05 | 15.69 | $15.80 | 152647 |
| 2025-03-04 | 15.68 | $15.71 | 90700 |
| 2025-03-03 | 15.67 | $15.71 | 126438 |
| 2025-02-28 | 15.66 | $15.59 | 210000 |
| 2025-02-27 | 15.66 | $15.59 | 149400 |
| 2025-02-26 | 15.66 | $15.75 | 108807 |
| 2025-02-25 | 15.65 | $15.85 | 123800 |
| 2025-02-24 | 15.62 | $15.72 | 98414 |
| 2025-02-21 | 15.60 | $15.71 | 96292 |
| 2025-02-20 | 15.59 | $15.87 | 131428 |
| 2025-02-19 | 15.55 | $15.77 | 164200 |
| 2025-02-18 | 15.53 | $15.60 | 148700 |
| 2025-02-14 | 15.52 | $15.59 | 133000 |
| 2025-02-13 | 15.51 | $15.52 | 108500 |
| 2025-02-12 | 15.50 | $15.51 | 109751 |
| 2025-02-11 | 15.49 | $15.50 | 168230 |
| 2025-02-10 | 15.48 | $15.47 | 115608 |
| 2025-02-07 | 15.47 | $15.59 | 102600 |
| 2025-02-06 | 15.45 | $15.67 | 100300 |
| 2025-02-05 | 15.42 | $15.60 | 100201 |
| 2025-02-04 | 15.39 | $15.51 | 79336 |
| 2025-02-03 | 15.36 | $15.49 | 114800 |
| 2025-01-31 | 15.33 | $15.49 | 182426 |
| 2025-01-30 | 15.30 | $15.44 | 127500 |
| 2025-01-29 | 15.27 | $15.43 | 89500 |
| 2025-01-28 | 15.24 | $15.42 | 104000 |
| 2025-01-27 | 15.21 | $15.47 | 144035 |
| 2025-01-24 | 15.18 | $15.41 | 155900 |
| 2025-01-23 | 15.15 | $15.53 | 215902 |
| 2025-01-22 | 15.10 | $15.36 | 151108 |
| 2025-01-21 | 15.08 | $15.33 | 140600 |
| 2025-01-17 | 15.05 | $15.25 | 162900 |
| 2025-01-16 | 15.04 | $15.28 | 149300 |
| 2025-01-15 | 15.02 | $15.32 | 141800 |
| 2025-01-14 | 15.01 | $15.06 | 112907 |
| 2025-01-13 | 15.02 | $15.03 | 63300 |
| 2025-01-10 | 15.04 | $15.01 | 258844 |
| 2025-01-08 | 15.07 | $14.97 | 193832 |
| 2025-01-07 | 15.10 | $14.73 | 177036 |
| 2025-01-06 | 15.16 | $14.83 | 180300 |
| 2025-01-03 | 15.22 | $14.88 | 247600 |
| 2025-01-02 | 15.28 | $14.84 | 175945 |
| 2024-12-31 | 15.35 | $14.72 | 493321 |
| 2024-12-30 | 15.44 | $14.74 | 439131 |
| 2024-12-27 | 15.53 | $15.07 | 237509 |
| 2024-12-26 | 15.59 | $15.23 | 206468 |
| 2024-12-24 | 15.64 | $15.40 | 131132 |
| 2024-12-23 | 15.67 | $15.26 | 227500 |
| 2024-12-20 | 15.72 | $15.24 | 240811 |
| 2024-12-19 | 15.78 | $15.27 | 229013 |
| 2024-12-18 | 15.83 | $15.48 | 145213 |
| 2024-12-17 | 15.87 | $15.67 | 148116 |
| 2024-12-16 | 15.89 | $15.71 | 147200 |
| 2024-12-13 | 15.90 | $15.84 | 120800 |
| 2024-12-12 | 15.91 | $15.90 | 115100 |
| 2024-12-11 | 15.91 | $15.98 | 93300 |
| 2024-12-10 | 15.90 | $15.97 | 106600 |
| 2024-12-09 | 15.90 | $15.96 | 143730 |
| 2024-12-06 | 15.90 | $16.04 | 174158 |
| 2024-12-05 | 15.91 | $15.96 | 132023 |
| 2024-12-04 | 15.92 | $15.92 | 91311 |
| 2024-12-03 | 15.94 | $15.91 | 186100 |
| 2024-12-02 | 15.96 | $15.89 | 113921 |
| 2024-11-29 | 15.99 | $15.86 | 121400 |
| 2024-11-27 | 16.02 | $15.76 | 259504 |
| 2024-11-26 | 16.06 | $15.72 | 151900 |
| 2024-11-25 | 16.12 | $15.85 | 146130 |
| 2024-11-22 | 16.16 | $15.77 | 93611 |
| 2024-11-21 | 16.21 | $15.70 | 308800 |
| 2024-11-20 | 16.28 | $15.92 | 99287 |
| 2024-11-19 | 16.33 | $15.91 | 370622 |
| 2024-11-18 | 16.39 | $16.03 | 149835 |
| 2024-11-15 | 16.44 | $15.90 | 120861 |
| 2024-11-14 | 16.51 | $15.89 | 198011 |
| 2024-11-13 | 16.58 | $15.98 | 326436 |
| 2024-11-12 | 16.64 | $16.39 | 204232 |
| 2024-11-11 | 16.68 | $16.74 | 182100 |
| 2024-11-08 | 16.67 | $16.96 | 122814 |
| 2024-11-07 | 16.65 | $16.90 | 84900 |
| 2024-11-06 | 16.64 | $16.68 | 117100 |
| 2024-11-05 | 16.64 | $16.63 | 99113 |
| 2024-11-04 | 16.66 | $16.35 | 109123 |
| 2024-11-01 | 16.70 | $16.59 | 135422 |
| 2024-10-31 | 16.72 | $16.40 | 117633 |
| 2024-10-30 | 16.77 | $16.47 | 128519 |
| 2024-10-29 | 16.81 | $16.30 | 121000 |
| 2024-10-28 | 16.88 | $16.53 | 176500 |
| 2024-10-25 | 16.93 | $16.73 | 113200 |
| 2024-10-24 | 16.96 | $16.70 | 119400 |
| 2024-10-23 | 17.00 | $16.93 | 109936 |
| 2024-10-22 | 17.02 | $17.00 | 128400 |
| 2024-10-21 | 17.03 | $16.98 | 95200 |
| 2024-10-18 | 17.05 | $16.86 | 162900 |
| 2024-10-17 | 17.08 | $16.80 | 149000 |
| 2024-10-16 | 17.12 | $16.89 | 170000 |
| 2024-10-15 | 17.15 | $16.92 | 106817 |
| 2024-10-14 | 17.18 | $16.90 | 98310 |
| 2024-10-11 | 17.22 | $16.96 | 144940 |
| 2024-10-10 | 17.25 | $17.02 | 97224 |
| 2024-10-09 | 17.27 | $17.05 | 105300 |
| 2024-10-08 | 17.28 | $17.01 | 149100 |
| 2024-10-07 | 17.30 | $17.03 | 121742 |
| 2024-10-04 | 17.32 | $17.26 | 56700 |
| 2024-10-03 | 17.31 | $17.31 | 98287 |
| 2024-10-02 | 17.29 | $17.45 | 128700 |
| 2024-10-01 | 17.26 | $17.43 | 134900 |
| 2024-09-30 | 17.23 | $17.40 | 256000 |
| 2024-09-27 | 17.20 | $17.49 | 157800 |
| 2024-09-26 | 17.15 | $17.31 | 141500 |
| 2024-09-25 | 17.12 | $17.39 | 136535 |
| 2024-09-24 | 17.08 | $17.42 | 153300 |
| 2024-09-23 | 17.04 | $17.22 | 133000 |
| 2024-09-20 | 17.01 | $17.51 | 260315 |
| 2024-09-19 | 16.96 | $17.46 | 197800 |
| 2024-09-18 | 16.90 | $17.34 | 182942 |
| 2024-09-17 | 16.86 | $17.28 | 232100 |
| 2024-09-16 | 16.83 | $16.94 | 103813 |
| 2024-09-13 | 16.82 | $16.79 | 134837 |
| 2024-09-12 | 16.83 | $16.71 | 156806 |
| 2024-09-11 | 16.85 | $16.74 | 118500 |
| 2024-09-10 | 16.87 | $16.74 | 286100 |
| 2024-09-09 | 16.89 | $16.81 | 238027 |
| 2024-09-06 | 16.90 | $16.62 | 77700 |
| 2024-09-05 | 16.94 | $16.74 | 127641 |
| 2024-09-04 | 16.96 | $16.80 | 105307 |
| 2024-09-03 | 16.97 | $16.86 | 74083 |
| 2024-08-30 | 16.97 | $16.98 | 159967 |
| 2024-08-29 | 16.96 | $16.86 | 102509 |
| 2024-08-28 | 16.96 | $16.80 | 111170 |
| 2024-08-27 | 16.97 | $16.92 | 120905 |
| 2024-08-26 | 16.97 | $16.98 | 187317 |
| 2024-08-23 | 16.95 | $17.10 | 111117 |
| 2024-08-22 | 16.93 | $16.98 | 154489 |
| 2024-08-21 | 16.91 | $17.28 | 146950 |
| 2024-08-20 | 16.86 | $17.16 | 137019 |
| 2024-08-19 | 16.82 | $17.16 | 169783 |
| 2024-08-16 | 16.78 | $16.98 | 71733 |
| 2024-08-15 | 16.76 | $16.98 | 96283 |
| 2024-08-14 | 16.73 | $16.92 | 69600 |
| 2024-08-13 | 16.72 | $16.92 | 87504 |
| 2024-08-12 | 16.70 | $16.92 | 81674 |
| 2024-08-09 | 16.68 | $16.92 | 104183 |
| 2024-08-08 | 16.66 | $16.80 | 116950 |
| 2024-08-07 | 16.65 | $16.80 | 131700 |
| 2024-08-06 | 16.63 | $16.44 | 81533 |
| 2024-08-05 | 16.66 | $16.02 | 208300 |
| 2024-08-02 | 16.72 | $16.68 | 182154 |
| 2024-08-01 | 16.71 | $16.80 | 151200 |
| 2024-07-31 | 16.69 | $16.80 | 187729 |
| 2024-07-30 | 16.67 | $16.68 | 121033 |
| 2024-07-29 | 16.65 | $16.56 | 87017 |
| 2024-07-26 | 16.65 | $16.56 | 79283 |
| 2024-07-25 | 16.64 | $16.56 | 73624 |
| 2024-07-24 | 16.63 | $16.56 | 236671 |
| 2024-07-23 | 16.61 | $16.92 | 89435 |
| 2024-07-22 | 16.56 | $16.98 | 89617 |
| 2024-07-19 | 16.49 | $16.98 | 891533 |
| 2024-07-18 | 16.42 | $16.68 | 231477 |
| 2024-07-17 | 16.38 | $16.92 | 196572 |
| 2024-07-16 | 16.31 | $16.98 | 233122 |
| 2024-07-15 | 16.23 | $16.80 | 302657 |
| 2024-07-12 | 16.16 | $16.56 | 107717 |
| 2024-07-11 | 16.11 | $16.44 | 97700 |
| 2024-07-10 | 16.08 | $16.50 | 212504 |
| 2024-07-09 | 16.03 | $16.26 | 148136 |
| 2024-07-08 | 16.01 | $15.96 | 154000 |
| 2024-07-05 | 16.01 | $16.02 | 85978 |
| 2024-07-03 | 16.01 | $16.02 | 104601 |
| 2024-07-02 | 16.01 | $16.20 | 91750 |
| 2024-07-01 | 15.99 | $16.08 | 109819 |
| 2024-06-28 | 15.98 | $16.08 | 177573 |
| 2024-06-27 | 15.96 | $15.90 | 111217 |
| 2024-06-26 | 15.97 | $15.78 | 78873 |
| 2024-06-25 | 15.98 | $15.78 | 91233 |
| 2024-06-24 | 16.00 | $15.72 | 125600 |
| 2024-06-21 | 16.02 | $15.96 | 51983 |
| 2024-06-20 | 16.02 | $16.20 | 93791 |
| 2024-06-18 | 16.00 | $16.32 | 108701 |
| 2024-06-17 | 15.96 | $16.20 | 67550 |
| 2024-06-14 | 15.93 | $15.96 | 93257 |
| 2024-06-13 | 15.92 | $16.20 | 151183 |
| 2024-06-12 | 15.89 | $16.08 | 119550 |
| 2024-06-11 | 15.87 | $16.02 | 74183 |
| 2024-06-10 | 15.85 | $15.90 | 59850 |
| 2024-06-07 | 15.84 | $15.78 | 93283 |
| 2024-06-06 | 15.84 | $15.84 | 80667 |
| 2024-06-05 | 15.84 | $15.96 | 101890 |
| 2024-06-04 | 15.82 | $15.90 | 71033 |
| 2024-06-03 | 15.80 | $15.84 | 83984 |
| 2024-05-31 | 15.79 | $15.90 | 143202 |
| 2024-05-30 | 15.77 | $15.66 | 88488 |
| 2024-05-29 | 15.77 | $15.66 | 86550 |
| 2024-05-28 | 15.77 | $15.90 | 94517 |
| 2024-05-24 | 15.74 | $15.96 | 129050 |
| 2024-05-23 | 15.70 | $15.96 | 292300 |
| 2024-05-22 | 15.65 | $15.96 | 138903 |
| 2024-05-21 | 15.61 | $16.08 | 146967 |
| 2024-05-20 | 15.55 | $15.84 | 142769 |
| 2024-05-17 | 15.51 | $15.54 | 137783 |
| 2024-05-16 | 15.50 | $15.72 | 194424 |
| 2024-05-15 | 15.47 | $15.90 | 192950 |
| 2024-05-14 | 15.42 | $15.60 | 113973 |
| 2024-05-13 | 15.40 | $15.48 | 121050 |
| 2024-05-10 | 15.39 | $15.48 | 166877 |
| 2024-05-09 | 15.38 | $15.66 | 91067 |
| 2024-05-08 | 15.36 | $15.60 | 100833 |
| 2024-05-07 | 15.35 | $15.42 | 355307 |
| 2024-05-06 | 15.35 | $15.66 | 166703 |
| 2024-05-03 | 15.34 | $15.42 | 131322 |
| 2024-05-02 | 15.35 | $15.24 | 88100 |
| 2024-05-01 | 15.39 | $15.00 | 204974 |
| 2024-04-30 | 15.45 | $15.00 | 242483 |
| 2024-04-29 | 15.52 | $15.12 | 204867 |
| 2024-04-26 | 15.58 | $15.42 | 66033 |
| 2024-04-25 | 15.62 | $15.12 | 110050 |
| 2024-04-24 | 15.70 | $15.18 | 285183 |
| 2024-04-23 | 15.78 | $15.48 | 110167 |
| 2024-04-22 | 15.83 | $15.48 | 95957 |
| 2024-04-19 | 15.89 | $15.42 | 135402 |
| 2024-04-18 | 15.96 | $15.60 | 89883 |
| 2024-04-17 | 16.02 | $15.54 | 122053 |
| 2024-04-16 | 16.08 | $15.48 | 232645 |
| 2024-04-15 | 16.16 | $15.54 | 208367 |
| 2024-04-12 | 16.24 | $15.78 | 155769 |
| 2024-04-11 | 16.29 | $15.96 | 205338 |
| 2024-04-10 | 16.33 | $16.08 | 92800 |
| 2024-04-09 | 16.36 | $16.20 | 101833 |
| 2024-04-08 | 16.38 | $16.26 | 117771 |
| 2024-04-05 | 16.39 | $16.08 | 136683 |
| 2024-04-04 | 16.42 | $16.14 | 136936 |
| 2024-04-03 | 16.45 | $16.14 | 160533 |
| 2024-04-02 | 16.47 | $16.32 | 328972 |
| 2024-04-01 | 16.48 | $16.68 | 97583 |
| 2024-03-28 | 16.45 | $16.80 | 180917 |
| 2024-03-27 | 16.41 | $16.62 | 70990 |
| 2024-03-26 | 16.38 | $16.50 | 89333 |
| 2024-03-25 | 16.36 | $16.38 | 45050 |
| 2024-03-22 | 16.35 | $16.38 | 58421 |
| 2024-03-21 | 16.33 | $16.38 | 85533 |
| 2024-03-20 | 16.32 | $16.50 | 93917 |
| 2024-03-19 | 16.29 | $16.50 | 85183 |
| 2024-03-18 | 16.26 | $16.50 | 95436 |
| 2024-03-15 | 16.23 | $16.44 | 45250 |
| 2024-03-14 | 16.20 | $16.32 | 99670 |
| 2024-03-13 | 16.18 | $16.38 | 159533 |
| 2024-03-12 | 16.16 | $16.44 | 179101 |
| 2024-03-11 | 16.13 | $16.20 | 65867 |
| 2024-03-08 | 16.12 | $16.14 | 97773 |
| 2024-03-07 | 16.11 | $16.14 | 110040 |
| 2024-03-06 | 16.11 | $16.08 | 93811 |
| 2024-03-05 | 16.11 | $16.14 | 119991 |
| 2024-03-04 | 16.10 | $16.38 | 84220 |
| 2024-03-01 | 16.07 | $16.32 | 120039 |
| 2024-02-29 | 16.04 | $16.14 | 83606 |
| 2024-02-28 | 16.02 | $16.08 | 89950 |
| 2024-02-27 | 16.02 | $16.08 | 92900 |
| 2024-02-26 | 16.01 | $15.90 | 66984 |
| 2024-02-23 | 16.02 | $16.02 | 105857 |
| 2024-02-22 | 16.02 | $15.96 | 78750 |
| 2024-02-21 | 16.02 | $15.96 | 126355 |
| 2024-02-20 | 16.02 | $16.02 | 86622 |
| 2024-02-16 | 16.02 | $16.02 | 102783 |
| 2024-02-15 | 16.01 | $16.20 | 83900 |
| 2024-02-14 | 15.99 | $16.08 | 105233 |
| 2024-02-13 | 15.98 | $16.08 | 105573 |
| 2024-02-12 | 15.97 | $16.08 | 107717 |
| 2024-02-09 | 15.96 | $16.02 | 66050 |
| 2024-02-08 | 15.96 | $16.08 | 65567 |
| 2024-02-07 | 15.95 | $15.96 | 120090 |
| 2024-02-06 | 15.96 | $16.02 | 118233 |
| 2024-02-05 | 15.97 | $15.84 | 126283 |
| 2024-02-02 | 16.00 | $15.84 | 231333 |
| 2024-02-01 | 16.03 | $16.02 | 150300 |
| 2024-01-31 | 16.05 | $15.90 | 185018 |
| 2024-01-30 | 16.08 | $16.02 | 74133 |
| 2024-01-29 | 16.10 | $16.02 | 130800 |
| 2024-01-26 | 16.13 | $15.78 | 131668 |
| 2024-01-25 | 16.18 | $15.90 | 217600 |
| 2024-01-24 | 16.22 | $15.90 | 151750 |
| 2024-01-23 | 16.27 | $15.72 | 155817 |
| 2024-01-22 | 16.34 | $16.02 | 158907 |
| 2024-01-19 | 16.38 | $15.90 | 885601 |
| 2024-01-18 | 16.44 | $16.08 | 114516 |
| 2024-01-17 | 16.49 | $15.96 | 165251 |
| 2024-01-16 | 16.55 | $16.20 | 188141 |
| 2024-01-12 | 16.59 | $16.56 | 60067 |
| 2024-01-11 | 16.59 | $16.62 | 119356 |
| 2024-01-10 | 16.59 | $16.56 | 128683 |
| 2024-01-09 | 16.59 | $16.62 | 79185 |
| 2024-01-08 | 16.59 | $16.56 | 120000 |
| 2024-01-05 | 16.59 | $16.68 | 114217 |
| 2024-01-04 | 16.58 | $16.80 | 657633 |
| 2024-01-03 | 16.56 | $16.32 | 146036 |
| 2024-01-02 | 16.58 | $16.32 | 104017 |
| 2023-12-29 | 16.60 | $16.26 | 321736 |
| 2023-12-28 | 16.63 | $16.50 | 141139 |
| 2023-12-27 | 16.64 | $16.80 | 86534 |
| 2023-12-26 | 16.60 | $16.92 | 130800 |
| 2023-12-22 | 16.56 | $16.74 | 107789 |
| 2023-12-21 | 16.52 | $16.68 | 98334 |
| 2023-12-20 | 16.49 | $16.62 | 173083 |
| 2023-12-19 | 16.46 | $16.68 | 153355 |
| 2023-12-18 | 16.42 | $16.62 | 225254 |
| 2023-12-15 | 16.38 | $16.56 | 106672 |
| 2023-12-14 | 16.35 | $16.62 | 130633 |
| 2023-12-13 | 16.30 | $16.74 | 220688 |
| 2023-12-12 | 16.24 | $16.50 | 255600 |
| 2023-12-11 | 16.19 | $16.38 | 92117 |
| 2023-12-08 | 16.15 | $16.38 | 67334 |
| 2023-12-07 | 16.10 | $16.44 | 112883 |
| 2023-12-06 | 16.05 | $16.38 | 131735 |
| 2023-12-05 | 15.99 | $16.68 | 374950 |
| 2023-12-04 | 15.89 | $16.44 | 231538 |
| 2023-12-01 | 15.82 | $16.56 | 364076 |
| 2023-11-30 | 15.72 | $16.02 | 128433 |
| 2023-11-29 | 15.67 | $15.78 | 155967 |
| 2023-11-28 | 15.63 | $15.72 | 77483 |
| 2023-11-27 | 15.59 | $15.66 | 82033 |
| 2023-11-24 | 15.55 | $16.08 | 56672 |
| 2023-11-22 | 15.46 | $15.84 | 83671 |
| 2023-11-21 | 15.39 | $15.84 | 96350 |
| 2023-11-20 | 15.31 | $16.02 | 70017 |
| 2023-11-17 | 15.21 | $16.08 | 228838 |
| 2023-11-16 | 15.09 | $15.90 | 303100 |
| 2023-11-15 | 14.98 | $15.36 | 124473 |
| 2023-11-14 | 14.93 | $15.48 | 103364 |
| 2023-11-13 | 14.86 | $15.18 | 69980 |
| 2023-11-10 | 14.82 | $15.24 | 106367 |
| 2023-11-09 | 14.77 | $15.12 | 115067 |
| 2023-11-08 | 14.73 | $15.24 | 120171 |
| 2023-11-07 | 14.68 | $15.18 | 147186 |
| 2023-11-06 | 14.64 | $15.00 | 113971 |
| 2023-11-03 | 14.61 | $15.06 | 147557 |
| 2023-11-02 | 14.58 | $15.00 | 162969 |
| 2023-11-01 | 14.55 | $14.40 | 304433 |
| 2023-10-31 | 14.58 | $14.34 | 213183 |
| 2023-10-30 | 14.62 | $14.34 | 78955 |
| 2023-10-27 | 14.66 | $14.34 | 141851 |
| 2023-10-26 | 14.70 | $14.22 | 64650 |
| 2023-10-25 | 14.75 | $14.34 | 141050 |
| 2023-10-24 | 14.80 | $14.34 | 97088 |
| 2023-10-23 | 14.85 | $14.34 | 118636 |
| 2023-10-20 | 14.90 | $14.52 | 108250 |
| 2023-10-19 | 14.94 | $14.82 | 58283 |
| 2023-10-18 | 14.96 | $15.00 | 67617 |
| 2023-10-17 | 14.96 | $15.00 | 170240 |
| 2023-10-16 | 14.96 | $15.00 | 99967 |
| 2023-10-13 | 14.97 | $15.12 | 71300 |
| 2023-10-12 | 14.97 | $15.00 | 111217 |
| 2023-10-11 | 14.98 | $15.30 | 138675 |
| 2023-10-10 | 14.97 | $14.94 | 66500 |
| 2023-10-09 | 15.00 | $15.00 | 59074 |
| 2023-10-06 | 15.02 | $14.82 | 132784 |
| 2023-10-05 | 15.06 | $14.82 | 170507 |
| 2023-10-04 | 15.11 | $14.64 | 128425 |
| 2023-10-03 | 15.18 | $14.64 | 109042 |
| 2023-10-02 | 15.26 | $14.88 | 176734 |
| 2023-09-29 | 15.32 | $14.70 | 313439 |
| 2023-09-28 | 15.40 | $14.76 | 134083 |
| 2023-09-27 | 15.48 | $14.82 | 146067 |
| 2023-09-26 | 15.56 | $14.88 | 186591 |
| 2023-09-25 | 15.63 | $15.18 | 106936 |
| 2023-09-22 | 15.68 | $15.42 | 76719 |
| 2023-09-21 | 15.72 | $15.48 | 94685 |
| 2023-09-20 | 15.74 | $15.78 | 86588 |
| 2023-09-19 | 15.74 | $15.72 | 59517 |
| 2023-09-18 | 15.74 | $15.84 | 102557 |
| 2023-09-15 | 15.73 | $15.72 | 71819 |
| 2023-09-14 | 15.73 | $15.78 | 141567 |
| 2023-09-13 | 15.72 | $15.60 | 63100 |
| 2023-09-12 | 15.73 | $15.72 | 97433 |
| 2023-09-11 | 15.73 | $15.66 | 94123 |
| 2023-09-08 | 15.74 | $15.60 | 92850 |
| 2023-09-07 | 15.76 | $15.84 | 62988 |
| 2023-09-06 | 15.76 | $15.72 | 94806 |
| 2023-09-05 | 15.77 | $15.72 | 117154 |
| 2023-09-01 | 15.79 | $15.78 | 79473 |
| 2023-08-31 | 15.80 | $15.72 | 122069 |
| 2023-08-30 | 15.81 | $15.90 | 105469 |
| 2023-08-29 | 15.82 | $15.78 | 101336 |
| 2023-08-28 | 15.83 | $15.84 | 50672 |
| 2023-08-25 | 15.84 | $15.90 | 66467 |
| 2023-08-24 | 15.85 | $15.66 | 67067 |
| 2023-08-23 | 15.89 | $15.66 | 96133 |
| 2023-08-22 | 15.93 | $15.54 | 80673 |
| 2023-08-21 | 15.98 | $15.66 | 84344 |
| 2023-08-18 | 16.02 | $15.60 | 82341 |
| 2023-08-17 | 16.07 | $15.60 | 118567 |
| 2023-08-16 | 16.13 | $15.60 | 246683 |
| 2023-08-15 | 16.18 | $15.90 | 138783 |
| 2023-08-14 | 16.22 | $16.08 | 113003 |
| 2023-08-11 | 16.23 | $16.38 | 62683 |
| 2023-08-10 | 16.22 | $16.26 | 74100 |
| 2023-08-09 | 16.22 | $16.26 | 72067 |
| 2023-08-08 | 16.22 | $16.08 | 90989 |
| 2023-08-07 | 16.24 | $16.08 | 145240 |
| 2023-08-04 | 16.26 | $16.20 | 126700 |
| 2023-08-03 | 16.27 | $16.08 | 212304 |
| 2023-08-02 | 16.29 | $16.26 | 100038 |
| 2023-08-01 | 16.30 | $16.26 | 189656 |
| 2023-07-31 | 16.31 | $16.50 | 315505 |
| 2023-07-28 | 16.29 | $16.26 | 189754 |
| 2023-07-27 | 16.30 | $16.14 | 264589 |
| 2023-07-26 | 16.32 | $16.20 | 90451 |
| 2023-07-25 | 16.33 | $16.20 | 101133 |
| 2023-07-24 | 16.35 | $16.38 | 237917 |
| 2023-07-21 | 16.34 | $16.02 | 317676 |
| 2023-07-20 | 16.37 | $16.26 | 117557 |
| 2023-07-19 | 16.38 | $16.38 | 139867 |
| 2023-07-18 | 16.38 | $16.38 | 175414 |
| 2023-07-17 | 16.37 | $16.38 | 121433 |
| 2023-07-14 | 16.37 | $16.26 | 172923 |
| 2023-07-13 | 16.37 | $16.50 | 53739 |
| 2023-07-12 | 16.36 | $16.50 | 139885 |
| 2023-07-11 | 16.34 | $16.50 | 77224 |
| 2023-07-10 | 16.32 | $16.32 | 64273 |
| 2023-07-07 | 16.31 | $16.44 | 77958 |
| 2023-07-06 | 16.30 | $16.38 | 92201 |
| 2023-07-05 | 16.29 | $16.50 | 107906 |
| 2023-07-03 | 16.26 | $16.44 | 131483 |
| 2023-06-30 | 16.24 | $16.20 | 159029 |
| 2023-06-29 | 16.24 | $16.26 | 91483 |
| 2023-06-28 | 16.24 | $16.38 | 110607 |
| 2023-06-27 | 16.23 | $16.26 | 120571 |
| 2023-06-26 | 16.22 | $16.14 | 67300 |
| 2023-06-23 | 16.23 | $16.08 | 54517 |
| 2023-06-22 | 16.24 | $16.14 | 77940 |
| 2023-06-21 | 16.25 | $16.38 | 70008 |
| 2023-06-20 | 16.23 | $16.38 | 97128 |
| 2023-06-16 | 16.21 | $16.38 | 70583 |
| 2023-06-15 | 16.19 | $16.20 | 90867 |
| 2023-06-14 | 16.19 | $16.26 | 138284 |
| 2023-06-13 | 16.18 | $16.02 | 72633 |
| 2023-06-12 | 16.20 | $16.26 | 85367 |
| 2023-06-09 | 16.19 | $16.32 | 51383 |
| 2023-06-08 | 16.18 | $16.26 | 43600 |
| 2023-06-07 | 16.17 | $16.26 | 120872 |
| 2023-06-06 | 16.16 | $16.26 | 63652 |
| 2023-06-05 | 16.16 | $16.02 | 94221 |
| 2023-06-02 | 16.18 | $16.02 | 143650 |
| 2023-06-01 | 16.20 | $16.26 | 144900 |
| 2023-05-31 | 16.19 | $16.38 | 136933 |
| 2023-05-30 | 16.18 | $16.20 | 70650 |
| 2023-05-26 | 16.18 | $16.08 | 100285 |
| 2023-05-25 | 16.19 | $16.14 | 58705 |
| 2023-05-24 | 16.20 | $15.90 | 70317 |
| 2023-05-23 | 16.23 | $16.20 | 108819 |
| 2023-05-22 | 16.24 | $16.14 | 65835 |
| 2023-05-19 | 16.25 | $15.90 | 73457 |
| 2023-05-18 | 16.28 | $16.08 | 152321 |
| 2023-05-17 | 16.30 | $16.44 | 71150 |
| 2023-05-16 | 16.28 | $16.38 | 75967 |
| 2023-05-15 | 16.28 | $16.44 | 111800 |
| 2023-05-12 | 16.26 | $16.20 | 88739 |
| 2023-05-11 | 16.27 | $16.26 | 89017 |
| 2023-05-10 | 16.27 | $16.32 | 61434 |
| 2023-05-09 | 16.27 | $16.26 | 72417 |
| 2023-05-08 | 16.27 | $16.26 | 118444 |
| 2023-05-05 | 16.28 | $16.44 | 154167 |
| 2023-05-04 | 16.26 | $16.32 | 93535 |
| 2023-05-03 | 16.25 | $16.02 | 102133 |
| 2023-05-02 | 16.27 | $16.14 | 81717 |
| 2023-05-01 | 16.28 | $16.32 | 131785 |
| 2023-04-28 | 16.27 | $16.32 | 111050 |
| 2023-04-27 | 16.27 | $16.38 | 73017 |
| 2023-04-26 | 16.25 | $16.08 | 182226 |
| 2023-04-25 | 16.26 | $15.96 | 90472 |
| 2023-04-24 | 16.28 | $16.20 | 124083 |
| 2023-04-21 | 16.28 | $16.32 | 65653 |
| 2023-04-20 | 16.26 | $16.50 | 71933 |
| 2023-04-19 | 16.22 | $16.62 | 117600 |
| 2023-04-18 | 16.17 | $16.50 | 86150 |
| 2023-04-17 | 16.13 | $16.44 | 72867 |
| 2023-04-14 | 16.09 | $16.20 | 94367 |
| 2023-04-13 | 16.08 | $16.38 | 94721 |
| 2023-04-12 | 16.04 | $16.26 | 96850 |
| 2023-04-11 | 16.02 | $16.14 | 129405 |
| 2023-04-10 | 16.01 | $16.14 | 213982 |
| 2023-04-06 | 16.00 | $15.84 | 130867 |
| 2023-04-05 | 16.02 | $16.02 | 133123 |
| 2023-04-04 | 16.02 | $16.08 | 84272 |
| 2023-04-03 | 16.02 | $16.32 | 206201 |
| 2023-03-31 | 16.00 | $15.96 | 218008 |
| 2023-03-30 | 16.01 | $16.08 | 73100 |
| 2023-03-29 | 16.02 | $16.02 | 139500 |
| 2023-03-28 | 16.03 | $15.84 | 65750 |
| 2023-03-27 | 16.06 | $15.90 | 63950 |
| 2023-03-24 | 16.09 | $15.78 | 86283 |
| 2023-03-23 | 16.13 | $15.84 | 101383 |
| 2023-03-22 | 16.17 | $16.02 | 116005 |
| 2023-03-21 | 16.19 | $16.02 | 136536 |
| 2023-03-20 | 16.22 | $15.90 | 82383 |
| 2023-03-17 | 16.25 | $16.02 | 181550 |
| 2023-03-16 | 16.28 | $16.20 | 127122 |
| 2023-03-15 | 16.30 | $15.96 | 158417 |
| 2023-03-14 | 16.35 | $16.44 | 98367 |
| 2023-03-13 | 16.35 | $16.14 | 173567 |
| 2023-03-10 | 16.39 | $16.26 | 123889 |
| 2023-03-09 | 16.42 | $16.08 | 164933 |
| 2023-03-08 | 16.47 | $16.38 | 111233 |
| 2023-03-07 | 16.50 | $16.38 | 172217 |
| 2023-03-06 | 16.53 | $16.44 | 167256 |
| 2023-03-03 | 16.56 | $16.38 | 133655 |
| 2023-03-02 | 16.60 | $16.32 | 105901 |
| 2023-03-01 | 16.65 | $16.50 | 126967 |
| 2023-02-28 | 16.69 | $16.50 | 119773 |
| 2023-02-27 | 16.73 | $16.44 | 106269 |
| 2023-02-24 | 16.79 | $16.08 | 135833 |
| 2023-02-23 | 16.88 | $16.38 | 222635 |
| 2023-02-22 | 16.94 | $16.32 | 121600 |
| 2023-02-21 | 17.02 | $16.20 | 210300 |
| 2023-02-17 | 17.11 | $16.62 | 98983 |
| 2023-02-16 | 17.16 | $16.80 | 185483 |
| 2023-02-15 | 17.20 | $17.04 | 67503 |
| 2023-02-14 | 17.21 | $17.04 | 92550 |
| 2023-02-13 | 17.23 | $17.16 | 159117 |
| 2023-02-10 | 17.23 | $17.16 | 88406 |
| 2023-02-09 | 17.23 | $17.22 | 122614 |
| 2023-02-08 | 17.22 | $17.22 | 185000 |
| 2023-02-07 | 17.21 | $17.34 | 241317 |
| 2023-02-06 | 17.19 | $17.22 | 96583 |
| 2023-02-03 | 17.17 | $17.40 | 166018 |
| 2023-02-02 | 17.12 | $17.40 | 137950 |
| 2023-02-01 | 17.07 | $17.28 | 175517 |
| 2023-01-31 | 17.02 | $17.34 | 142333 |
| 2023-01-30 | 16.97 | $16.98 | 150050 |
| 2023-01-27 | 16.94 | $17.40 | 176974 |
| 2023-01-26 | 16.86 | $17.16 | 124667 |
| 2023-01-25 | 16.80 | $17.04 | 69891 |
| 2023-01-24 | 16.74 | $17.16 | 109800 |
| 2023-01-23 | 16.67 | $17.16 | 139919 |
| 2023-01-20 | 16.59 | $17.28 | 159933 |
| 2023-01-19 | 16.49 | $16.92 | 173284 |
| 2023-01-18 | 16.42 | $16.98 | 179600 |
| 2023-01-17 | 16.34 | $16.98 | 161951 |
| 2023-01-13 | 16.25 | $16.98 | 157633 |
| 2023-01-12 | 16.15 | $16.86 | 234550 |
| 2023-01-11 | 16.06 | $16.68 | 157317 |
| 2023-01-10 | 15.99 | $16.44 | 202167 |
| 2023-01-09 | 15.93 | $16.44 | 244300 |
| 2023-01-06 | 15.87 | $16.32 | 142238 |
| 2023-01-05 | 15.82 | $15.78 | 113938 |
| 2023-01-04 | 15.82 | $16.26 | 179817 |
| 2023-01-03 | 15.78 | $15.84 | 96685 |
| 2022-12-30 | 15.77 | $15.78 | 307488 |
| 2022-12-29 | 15.77 | $15.78 | 258133 |
| 2022-12-28 | 15.77 | $15.84 | 209989 |
| 2022-12-27 | 15.76 | $15.78 | 162217 |
| 2022-12-23 | 15.75 | $15.90 | 182017 |
| 2022-12-22 | 15.73 | $15.72 | 143420 |
| 2022-12-21 | 15.72 | $15.84 | 146053 |
| 2022-12-20 | 15.69 | $15.66 | 256183 |
| 2022-12-19 | 15.68 | $15.72 | 250900 |
| 2022-12-16 | 15.65 | $15.72 | 157455 |
| 2022-12-15 | 15.63 | $15.66 | 159867 |
| 2022-12-14 | 15.60 | $15.84 | 156490 |
| 2022-12-13 | 15.56 | $15.66 | 192917 |
| 2022-12-12 | 15.53 | $15.78 | 335440 |
| 2022-12-09 | 15.48 | $15.72 | 183002 |
| 2022-12-08 | 15.44 | $15.78 | 168523 |
| 2022-12-07 | 15.38 | $15.84 | 98854 |
| 2022-12-06 | 15.30 | $15.54 | 104833 |
| 2022-12-05 | 15.25 | $15.90 | 242650 |
| 2022-12-02 | 15.16 | $15.78 | 159717 |
| 2022-12-01 | 15.07 | $15.84 | 202771 |
| 2022-11-30 | 14.97 | $15.72 | 245705 |
| 2022-11-29 | 14.87 | $15.30 | 185406 |
| 2022-11-28 | 14.81 | $15.24 | 386317 |
| 2022-11-25 | 14.74 | $14.82 | 91250 |
| 2022-11-23 | 14.72 | $14.97 | 120290 |
| 2022-11-22 | 14.67 | $14.76 | 226967 |
| 2022-11-21 | 14.64 | $14.70 | 168123 |
| 2022-11-18 | 14.62 | $14.94 | 219751 |
| 2022-11-17 | 14.56 | $15.06 | 116000 |
| 2022-11-16 | 14.50 | $15.42 | 208200 |
| 2022-11-15 | 14.39 | $15.00 | 271189 |
| 2022-11-14 | 14.32 | $14.64 | 157933 |
| 2022-11-11 | 14.28 | $14.58 | 176907 |
| 2022-11-10 | 14.25 | $14.70 | 309533 |
| 2022-11-09 | 14.21 | $14.16 | 72219 |
| 2022-11-08 | 14.22 | $14.34 | 152624 |
| 2022-11-07 | 14.22 | $14.40 | 166584 |
| 2022-11-04 | 14.22 | $14.16 | 116087 |
| 2022-11-03 | 14.25 | $13.98 | 144500 |
| 2022-11-02 | 14.30 | $14.22 | 103221 |
| 2022-11-01 | 14.33 | $14.46 | 191517 |
| 2022-10-31 | 14.34 | $14.22 | 200833 |
| 2022-10-28 | 14.38 | $14.16 | 242067 |
| 2022-10-27 | 14.44 | $13.98 | 230650 |
| 2022-10-26 | 14.51 | $14.04 | 288030 |
| 2022-10-25 | 14.59 | $14.22 | 171813 |
| 2022-10-24 | 14.65 | $13.86 | 236633 |
| 2022-10-21 | 14.76 | $14.16 | 164467 |
| 2022-10-20 | 14.84 | $14.04 | 336883 |
| 2022-10-19 | 14.94 | $14.22 | 194689 |
| 2022-10-18 | 15.03 | $14.46 | 277870 |
| 2022-10-17 | 15.11 | $14.70 | 133967 |
| 2022-10-14 | 15.17 | $14.76 | 60667 |
| 2022-10-13 | 15.22 | $14.88 | 123471 |
| 2022-10-12 | 15.28 | $15.00 | 115774 |
| 2022-10-11 | 15.33 | $15.06 | 103369 |
| 2022-10-10 | 15.38 | $15.12 | 270317 |
| 2022-10-07 | 15.44 | $15.06 | 136017 |
| 2022-10-06 | 15.51 | $15.30 | 119067 |
| 2022-10-05 | 15.56 | $15.42 | 110370 |
| 2022-10-04 | 15.61 | $15.48 | 248519 |
| 2022-10-03 | 15.65 | $15.36 | 279317 |
| 2022-09-30 | 15.72 | $15.12 | 290260 |
| 2022-09-29 | 15.82 | $15.06 | 276668 |
| 2022-09-28 | 15.94 | $15.60 | 154300 |
| 2022-09-27 | 16.01 | $15.06 | 223223 |
| 2022-09-26 | 16.15 | $15.24 | 161451 |
| 2022-09-23 | 16.27 | $15.54 | 396723 |
| 2022-09-22 | 16.38 | $15.66 | 275724 |
| 2022-09-21 | 16.48 | $15.84 | 203685 |
| 2022-09-20 | 16.57 | $15.72 | 325450 |
| 2022-09-19 | 16.68 | $15.96 | 394768 |
| 2022-09-16 | 16.78 | $16.08 | 413483 |
| 2022-09-15 | 16.87 | $16.50 | 89417 |
| 2022-09-14 | 16.92 | $16.56 | 169221 |
| 2022-09-13 | 16.97 | $16.50 | 183486 |
| 2022-09-12 | 17.04 | $16.74 | 187068 |
| 2022-09-09 | 17.09 | $16.86 | 86536 |
| 2022-09-08 | 17.13 | $16.80 | 84603 |
| 2022-09-07 | 17.18 | $16.74 | 113317 |
| 2022-09-06 | 17.24 | $16.68 | 184873 |
| 2022-09-02 | 17.31 | $17.16 | 77817 |
| 2022-09-01 | 17.33 | $17.22 | 205837 |
| 2022-08-31 | 17.34 | $17.28 | 134850 |
| 2022-08-30 | 17.34 | $17.04 | 117125 |
| 2022-08-29 | 17.37 | $17.34 | 92933 |
| 2022-08-26 | 17.37 | $17.10 | 75688 |
| 2022-08-25 | 17.39 | $17.34 | 79620 |
| 2022-08-24 | 17.38 | $17.28 | 105606 |
| 2022-08-23 | 17.38 | $17.28 | 207320 |
| 2022-08-22 | 17.37 | $17.22 | 181036 |
| 2022-08-19 | 17.36 | $17.04 | 211021 |
| 2022-08-18 | 17.36 | $17.34 | 185821 |
| 2022-08-17 | 17.33 | $17.76 | 180183 |
| 2022-08-16 | 17.25 | $18.00 | 133633 |
| 2022-08-15 | 17.15 | $17.88 | 156083 |
| 2022-08-12 | 17.04 | $17.88 | 170774 |
| 2022-08-11 | 16.93 | $17.64 | 165916 |
| 2022-08-10 | 16.84 | $17.40 | 319933 |
| 2022-08-09 | 16.76 | $17.04 | 163733 |
| 2022-08-08 | 16.71 | $17.16 | 138384 |
| 2022-08-05 | 16.65 | $16.92 | 188889 |
| 2022-08-04 | 16.62 | $17.10 | 107586 |
| 2022-08-03 | 16.56 | $17.10 | 161917 |
| 2022-08-02 | 16.50 | $16.92 | 211453 |
| 2022-08-01 | 16.45 | $17.04 | 253021 |
| 2022-07-29 | 16.40 | $16.68 | 307852 |
| 2022-07-28 | 16.38 | $16.56 | 162883 |
| 2022-07-27 | 16.38 | $16.50 | 314570 |
| 2022-07-26 | 16.39 | $16.20 | 129617 |
| 2022-07-25 | 16.43 | $16.26 | 163587 |
| 2022-07-22 | 16.47 | $16.20 | 305683 |
| 2022-07-21 | 16.52 | $16.20 | 106791 |
| 2022-07-20 | 16.58 | $16.26 | 275117 |
| 2022-07-19 | 16.63 | $16.44 | 247073 |
| 2022-07-18 | 16.68 | $16.20 | 264350 |
| 2022-07-15 | 16.75 | $16.38 | 201617 |
| 2022-07-14 | 16.81 | $16.38 | 160083 |
| 2022-07-13 | 16.88 | $16.38 | 138533 |
| 2022-07-12 | 16.96 | $16.50 | 152300 |
| 2022-07-11 | 17.04 | $16.56 | 139167 |
| 2022-07-08 | 17.11 | $16.62 | 274667 |
| 2022-07-07 | 17.19 | $16.62 | 221667 |
| 2022-07-06 | 17.28 | $16.44 | 348672 |
| 2022-07-05 | 17.39 | $16.62 | 392433 |
| 2022-07-01 | 17.50 | $17.10 | 889603 |
| 2022-06-30 | 17.56 | $17.52 | 139367 |
| 2022-06-29 | 17.59 | $17.34 | 144017 |
| 2022-06-28 | 17.64 | $17.34 | 102418 |
| 2022-06-27 | 17.70 | $17.28 | 104717 |
| 2022-06-24 | 17.77 | $17.34 | 78567 |
| 2022-06-23 | 17.83 | $17.22 | 225111 |
| 2022-06-22 | 17.91 | $17.40 | 154883 |
| 2022-06-21 | 17.97 | $17.52 | 190683 |
| 2022-06-17 | 18.02 | $17.46 | 153967 |
| 2022-06-16 | 18.09 | $17.28 | 184733 |
| 2022-06-15 | 18.17 | $17.82 | 86919 |
| 2022-06-14 | 18.20 | $17.94 | 153367 |
| 2022-06-13 | 18.23 | $18.00 | 209250 |
| 2022-06-10 | 18.24 | $18.18 | 345333 |
| 2022-06-09 | 18.24 | $18.24 | 104500 |
| 2022-06-08 | 18.23 | $18.30 | 64618 |
| 2022-06-07 | 18.22 | $18.54 | 82838 |
| 2022-06-06 | 18.18 | $18.30 | 183400 |
| 2022-06-03 | 18.17 | $18.30 | 54486 |
| 2022-06-02 | 18.16 | $18.42 | 102504 |
| 2022-06-01 | 18.14 | $18.36 | 122523 |
| 2022-05-31 | 18.14 | $18.30 | 208806 |
| 2022-05-27 | 18.14 | $18.24 | 327833 |
| 2022-05-26 | 18.15 | $18.18 | 151621 |
| 2022-05-25 | 18.18 | $18.00 | 114400 |
| 2022-05-24 | 18.22 | $18.06 | 92717 |
| 2022-05-23 | 18.27 | $18.00 | 96318 |
| 2022-05-20 | 18.33 | $17.88 | 123540 |
| 2022-05-19 | 18.41 | $17.88 | 104426 |
| 2022-05-18 | 18.50 | $18.12 | 155665 |
| 2022-05-17 | 18.57 | $18.18 | 154767 |
| 2022-05-16 | 18.64 | $18.00 | 112183 |
| 2022-05-13 | 18.75 | $18.00 | 120819 |
| 2022-05-12 | 18.85 | $17.94 | 206068 |
| 2022-05-11 | 18.98 | $18.06 | 119600 |
| 2022-05-10 | 19.10 | $18.42 | 106902 |
| 2022-05-09 | 19.20 | $18.24 | 249400 |
| 2022-05-06 | 19.32 | $18.90 | 174201 |
| 2022-05-05 | 19.38 | $18.84 | 158500 |
| 2022-05-04 | 19.46 | $19.20 | 185485 |
| 2022-05-03 | 19.51 | $19.26 | 105467 |
| 2022-05-02 | 19.55 | $19.20 | 142852 |
| 2022-04-29 | 19.61 | $19.20 | 138000 |
| 2022-04-28 | 19.67 | $19.26 | 80016 |
| 2022-04-27 | 19.74 | $19.32 | 116553 |
| 2022-04-26 | 19.79 | $19.20 | 75000 |
| 2022-04-25 | 19.86 | $19.44 | 105583 |
| 2022-04-22 | 19.91 | $19.50 | 125600 |
| 2022-04-21 | 19.96 | $19.68 | 109617 |
| 2022-04-20 | 19.98 | $19.92 | 142518 |
| 2022-04-19 | 19.98 | $19.80 | 95472 |
| 2022-04-18 | 20.00 | $19.86 | 144141 |
| 2022-04-14 | 20.00 | $19.74 | 134454 |
| 2022-04-13 | 20.02 | $20.04 | 77937 |
| 2022-04-12 | 20.02 | $19.86 | 121850 |
| 2022-04-11 | 20.02 | $19.98 | 94967 |
| 2022-04-08 | 20.02 | $20.10 | 101738 |
| 2022-04-07 | 20.00 | $20.16 | 73190 |
| 2022-04-06 | 19.98 | $20.10 | 164100 |
| 2022-04-05 | 19.96 | $20.28 | 192783 |
| 2022-04-04 | 19.93 | $20.40 | 263383 |
| 2022-04-01 | 19.88 | $20.34 | 357183 |
| 2022-03-31 | 19.84 | $20.28 | 250020 |
| 2022-03-30 | 19.82 | $19.92 | 191455 |
| 2022-03-29 | 19.83 | $19.80 | 197017 |
| 2022-03-28 | 19.86 | $19.62 | 223367 |
| 2022-03-25 | 19.92 | $19.68 | 202542 |
| 2022-03-24 | 19.97 | $19.68 | 136403 |
| 2022-03-23 | 20.04 | $19.56 | 158323 |
| 2022-03-22 | 20.12 | $19.56 | 562504 |
| 2022-03-21 | 20.22 | $19.68 | 459950 |
| 2022-03-18 | 20.31 | $19.98 | 144667 |
| 2022-03-17 | 20.38 | $20.10 | 148121 |
| 2022-03-16 | 20.45 | $20.04 | 172667 |
| 2022-03-15 | 20.54 | $19.62 | 125336 |
| 2022-03-14 | 20.67 | $19.44 | 231105 |
| 2022-03-11 | 20.84 | $19.92 | 190083 |
| 2022-03-10 | 20.97 | $20.10 | 134617 |
| 2022-03-09 | 21.09 | $20.40 | 122562 |
| 2022-03-08 | 21.19 | $20.40 | 211909 |
| 2022-03-07 | 21.30 | $20.46 | 160175 |
| 2022-03-04 | 21.41 | $20.94 | 291125 |
| 2022-03-03 | 21.48 | $21.12 | 107800 |
| 2022-03-02 | 21.54 | $21.18 | 145483 |
| 2022-03-01 | 21.59 | $21.18 | 131756 |
| 2022-02-28 | 21.66 | $20.94 | 274750 |
| 2022-02-25 | 21.75 | $21.24 | 191355 |
| 2022-02-24 | 21.81 | $21.30 | 204891 |
| 2022-02-23 | 21.87 | $21.36 | 217950 |
| 2022-02-22 | 21.93 | $21.54 | 126350 |
| 2022-02-18 | 21.97 | $21.72 | 92187 |
| 2022-02-17 | 21.99 | $21.84 | 101283 |
| 2022-02-16 | 22.01 | $22.02 | 75635 |
| 2022-02-15 | 22.01 | $21.96 | 127000 |
| 2022-02-14 | 22.02 | $21.78 | 178585 |
| 2022-02-11 | 22.05 | $21.84 | 184533 |
| 2022-02-10 | 22.09 | $22.08 | 124250 |
| 2022-02-09 | 22.10 | $22.38 | 163369 |
| 2022-02-08 | 22.09 | $22.02 | 100850 |
| 2022-02-07 | 22.12 | $22.08 | 111772 |
| 2022-02-04 | 22.15 | $21.84 | 131417 |
| 2022-02-03 | 22.20 | $21.96 | 71256 |
| 2022-02-02 | 22.25 | $22.26 | 106349 |
| 2022-02-01 | 22.28 | $22.32 | 132983 |
| 2022-01-31 | 22.30 | $22.08 | 161431 |
| 2022-01-28 | 22.35 | $21.90 | 84033 |
| 2022-01-27 | 22.42 | $22.02 | 134317 |
| 2022-01-26 | 22.49 | $21.90 | 128033 |
| 2022-01-25 | 22.58 | $21.78 | 224652 |
| 2022-01-24 | 22.68 | $21.54 | 471318 |
| 2022-01-21 | 22.82 | $21.96 | 810083 |
| 2022-01-20 | 22.93 | $22.44 | 196633 |
| 2022-01-19 | 23.00 | $22.38 | 442185 |
| 2022-01-18 | 23.07 | $22.80 | 279533 |
| 2022-01-14 | 23.11 | $22.92 | 741167 |
| 2022-01-13 | 23.15 | $22.98 | 317900 |
| 2022-01-12 | 23.17 | $23.22 | 391483 |
| 2022-01-11 | 23.18 | $23.04 | 109867 |
| 2022-01-10 | 23.20 | $22.92 | 174850 |
| 2022-01-07 | 23.24 | $23.16 | 134900 |
| 2022-01-06 | 23.26 | $22.92 | 128974 |
| 2022-01-05 | 23.30 | $22.92 | 175236 |
| 2022-01-04 | 23.35 | $23.22 | 156793 |
| 2022-01-03 | 23.37 | $23.04 | 178400 |
| 2021-12-31 | 23.41 | $22.92 | 582717 |
| 2021-12-30 | 23.47 | $23.22 | 174177 |
| 2021-12-29 | 23.50 | $23.34 | 155330 |
| 2021-12-28 | 23.53 | $23.46 | 93205 |
| 2021-12-27 | 23.55 | $23.76 | 117019 |
| 2021-12-23 | 23.54 | $23.64 | 149689 |
| 2021-12-22 | 23.55 | $23.58 | 126633 |
| 2021-12-21 | 23.57 | $23.34 | 116139 |
| 2021-12-20 | 23.62 | $23.28 | 145217 |
| 2021-12-17 | 23.68 | $23.52 | 124867 |
| 2021-12-16 | 23.72 | $23.58 | 98868 |
| 2021-12-15 | 23.76 | $23.40 | 167289 |
| 2021-12-14 | 23.83 | $23.40 | 190383 |
| 2021-12-13 | 23.90 | $23.10 | 247057 |
| 2021-12-10 | 24.01 | $23.52 | 146300 |
| 2021-12-09 | 24.09 | $23.70 | 108590 |
| 2021-12-08 | 24.15 | $23.34 | 628905 |
| 2021-12-07 | 24.26 | $23.70 | 318933 |
| 2021-12-06 | 24.33 | $23.94 | 92769 |
| 2021-12-03 | 24.39 | $23.94 | 113867 |
| 2021-12-02 | 24.44 | $23.94 | 102334 |
| 2021-12-01 | 24.51 | $23.94 | 303350 |
| 2021-11-30 | 24.58 | $24.24 | 99800 |
| 2021-11-29 | 24.63 | $24.48 | 51717 |
| 2021-11-26 | 24.66 | $24.36 | 56207 |
| 2021-11-24 | 24.70 | $24.60 | 69040 |
| 2021-11-23 | 24.72 | $24.48 | 76600 |
| 2021-11-22 | 24.76 | $24.42 | 86122 |
| 2021-11-19 | 24.81 | $24.48 | 265887 |
| 2021-11-18 | 24.85 | $24.48 | 283702 |
| 2021-11-17 | 24.90 | $24.72 | 169219 |
| 2021-11-16 | 24.93 | $25.14 | 90706 |
| 2021-11-15 | 24.91 | $24.96 | 160500 |
| 2021-11-12 | 24.92 | $25.02 | 204940 |
| 2021-11-11 | 24.92 | $24.54 | 109852 |
| 2021-11-10 | 24.97 | $24.54 | 177433 |
| 2021-11-09 | 25.02 | $24.90 | 106450 |
| 2021-11-08 | 25.04 | $24.54 | 122458 |
| 2021-11-05 | 25.10 | $24.48 | 283283 |
| 2021-11-04 | 25.16 | $24.90 | 159633 |
| 2021-11-03 | 25.19 | $25.14 | 63100 |
| 2021-11-02 | 25.20 | $25.26 | 122400 |
| 2021-11-01 | 25.19 | $25.20 | 107340 |
| 2021-10-29 | 25.19 | $25.32 | 121367 |
| 2021-10-28 | 25.17 | $25.32 | 277574 |
| 2021-10-27 | 25.15 | $25.08 | 102505 |
| 2021-10-26 | 25.15 | $25.20 | 59433 |
| 2021-10-25 | 25.14 | $25.08 | 103650 |
| 2021-10-22 | 25.13 | $25.38 | 98936 |
| 2021-10-21 | 25.09 | $24.78 | 113054 |
| 2021-10-20 | 25.10 | $25.26 | 73133 |
| 2021-10-19 | 25.06 | $25.14 | 139438 |
| 2021-10-18 | 25.03 | $25.32 | 95955 |
| 2021-10-15 | 24.98 | $25.14 | 131150 |
| 2021-10-14 | 24.95 | $25.26 | 160400 |
| 2021-10-13 | 24.90 | $24.96 | 166733 |
| 2021-10-12 | 24.89 | $25.26 | 111770 |
| 2021-10-11 | 24.84 | $25.08 | 102517 |
| 2021-10-08 | 24.82 | $25.08 | 196518 |
| 2021-10-07 | 24.80 | $25.74 | 401398 |
| 2021-10-06 | 24.72 | $25.14 | 384079 |
| 2021-10-05 | 24.70 | $25.02 | 194117 |
| 2021-10-04 | 24.69 | $24.78 | 152435 |
| 2021-10-01 | 24.71 | $24.84 | 158783 |
| 2021-09-30 | 24.73 | $24.90 | 236550 |
| 2021-09-29 | 24.74 | $24.48 | 339400 |
| 2021-09-28 | 24.80 | $24.36 | 252870 |
| 2021-09-27 | 24.87 | $24.24 | 145633 |
| 2021-09-24 | 24.96 | $24.12 | 229552 |
| 2021-09-23 | 25.07 | $24.18 | 144950 |
| 2021-09-22 | 25.18 | $24.18 | 159800 |
| 2021-09-21 | 25.29 | $24.12 | 428450 |
| 2021-09-20 | 25.42 | $24.66 | 277417 |
| 2021-09-17 | 25.50 | $24.96 | 252900 |
| 2021-09-16 | 25.56 | $25.38 | 103217 |
| 2021-09-15 | 25.58 | $25.74 | 98767 |
| 2021-09-14 | 25.57 | $25.56 | 54425 |
| 2021-09-13 | 25.58 | $25.68 | 53167 |
| 2021-09-10 | 25.57 | $25.56 | 71484 |
| 2021-09-09 | 25.58 | $25.86 | 129433 |
| 2021-09-08 | 25.57 | $25.50 | 96967 |
| 2021-09-07 | 25.59 | $25.50 | 70450 |
| 2021-09-03 | 25.61 | $25.62 | 139183 |
| 2021-09-02 | 25.62 | $25.44 | 75250 |
| 2021-09-01 | 25.66 | $25.44 | 271117 |
| 2021-08-31 | 25.69 | $25.56 | 187967 |
| 2021-08-30 | 25.72 | $25.44 | 79683 |
| 2021-08-27 | 25.76 | $25.44 | 101201 |
| 2021-08-26 | 25.81 | $25.38 | 64933 |
| 2021-08-25 | 25.86 | $25.44 | 74072 |
| 2021-08-24 | 25.91 | $25.62 | 65900 |
| 2021-08-23 | 25.95 | $25.62 | 76000 |
| 2021-08-20 | 25.98 | $25.80 | 52083 |
| 2021-08-19 | 26.00 | $25.74 | 79017 |
| 2021-08-18 | 26.02 | $25.92 | 56073 |
| 2021-08-17 | 26.02 | $25.98 | 64030 |
| 2021-08-16 | 26.02 | $25.92 | 87435 |
| 2021-08-13 | 26.02 | $26.22 | 84283 |
| 2021-08-12 | 25.98 | $25.92 | 81733 |
| 2021-08-11 | 25.98 | $26.10 | 74534 |
| 2021-08-10 | 25.96 | $26.10 | 61380 |
| 2021-08-09 | 25.94 | $26.16 | 59940 |
| 2021-08-06 | 25.92 | $26.16 | 85500 |
| 2021-08-05 | 25.90 | $26.04 | 63468 |
| 2021-08-04 | 25.89 | $25.98 | 47217 |
| 2021-08-03 | 25.89 | $26.10 | 40502 |
| 2021-08-02 | 25.88 | $25.92 | 77704 |
| 2021-07-30 | 25.89 | $26.10 | 69483 |
| 2021-07-29 | 25.88 | $25.98 | 49100 |
| 2021-07-28 | 25.89 | $26.04 | 67001 |
| 2021-07-27 | 25.90 | $25.92 | 69733 |
| 2021-07-26 | 25.92 | $25.50 | 96350 |
| 2021-07-23 | 25.98 | $25.62 | 74108 |
| 2021-07-22 | 26.04 | $25.56 | 90667 |
| 2021-07-21 | 26.10 | $25.74 | 104650 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.49
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.92
Average
17.10
Maximum
26.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.49 | $14.34 | 232332 |
| 2026-07-16 | 14.53 | $14.44 | 156432 |
| 2026-07-15 | 14.54 | $14.53 | 99800 |
| 2026-07-14 | 14.55 | $14.51 | 147800 |
| 2026-07-13 | 14.56 | $14.53 | 80316 |
| 2026-07-10 | 14.56 | $14.68 | 110721 |
| 2026-07-09 | 14.53 | $14.64 | 66900 |
| 2026-07-08 | 14.51 | $14.61 | 106344 |
| 2026-07-07 | 14.49 | $14.60 | 91400 |
| 2026-07-06 | 14.47 | $14.47 | 86205 |
| 2026-07-02 | 14.48 | $14.56 | 102300 |
| 2026-07-01 | 14.46 | $14.59 | 141800 |
| 2026-06-30 | 14.44 | $14.71 | 235344 |
| 2026-06-29 | 14.39 | $14.64 | 253100 |
| 2026-06-26 | 14.35 | $14.37 | 129400 |
| 2026-06-25 | 14.35 | $14.40 | 156958 |
| 2026-06-24 | 14.36 | $14.31 | 179600 |
| 2026-06-23 | 14.38 | $14.35 | 314541 |
| 2026-06-22 | 14.40 | $14.49 | 231133 |
| 2026-06-18 | 14.39 | $14.47 | 244900 |
| 2026-06-17 | 14.38 | $14.48 | 115800 |
| 2026-06-16 | 14.38 | $14.56 | 267100 |
| 2026-06-15 | 14.35 | $14.51 | 116030 |
| 2026-06-12 | 14.34 | $14.46 | 131200 |
| 2026-06-11 | 14.33 | $14.37 | 157544 |
| 2026-06-10 | 14.34 | $14.16 | 170500 |
| 2026-06-09 | 14.40 | $14.27 | 227900 |
| 2026-06-08 | 14.45 | $14.25 | 227100 |
| 2026-06-05 | 14.51 | $14.30 | 200800 |
| 2026-06-04 | 14.57 | $14.41 | 179629 |
| 2026-06-03 | 14.61 | $14.41 | 295100 |
| 2026-06-02 | 14.67 | $14.64 | 270816 |
| 2026-06-01 | 14.68 | $14.66 | 240400 |
| 2026-05-29 | 14.69 | $14.86 | 270400 |
| 2026-05-28 | 14.66 | $14.84 | 129800 |
| 2026-05-27 | 14.64 | $14.63 | 143500 |
| 2026-05-26 | 14.65 | $14.64 | 188093 |
| 2026-05-22 | 14.66 | $14.63 | 127470 |
| 2026-05-21 | 14.68 | $14.73 | 184932 |
| 2026-05-20 | 14.68 | $14.70 | 152200 |
| 2026-05-19 | 14.69 | $14.51 | 209500 |
| 2026-05-18 | 14.74 | $14.55 | 123100 |
| 2026-05-15 | 14.79 | $14.64 | 129615 |
| 2026-05-14 | 14.83 | $14.85 | 125321 |
| 2026-05-13 | 14.83 | $14.90 | 141900 |
| 2026-05-12 | 14.82 | $14.91 | 279600 |
| 2026-05-11 | 14.81 | $14.69 | 204700 |
| 2026-05-08 | 14.84 | $14.91 | 191045 |
| 2026-05-07 | 14.83 | $14.50 | 289900 |
| 2026-05-06 | 14.91 | $14.80 | 214144 |
| 2026-05-05 | 14.94 | $14.82 | 150940 |
| 2026-05-04 | 14.97 | $14.89 | 149128 |
| 2026-05-01 | 14.98 | $15.05 | 131514 |
| 2026-04-30 | 14.97 | $15.02 | 217447 |
| 2026-04-29 | 14.96 | $14.87 | 242100 |
| 2026-04-28 | 14.98 | $15.03 | 79700 |
| 2026-04-27 | 14.98 | $15.07 | 107112 |
| 2026-04-24 | 14.96 | $14.94 | 135800 |
| 2026-04-23 | 14.96 | $15.03 | 111521 |
| 2026-04-22 | 14.95 | $15.09 | 181925 |
| 2026-04-21 | 14.93 | $15.14 | 128500 |
| 2026-04-20 | 14.89 | $15.14 | 120245 |
| 2026-04-17 | 14.84 | $15.11 | 247507 |
| 2026-04-16 | 14.79 | $15.00 | 178800 |
| 2026-04-15 | 14.76 | $15.00 | 171000 |
| 2026-04-14 | 14.73 | $15.14 | 171900 |
| 2026-04-13 | 14.66 | $14.98 | 117650 |
| 2026-04-10 | 14.61 | $14.97 | 111200 |
| 2026-04-09 | 14.56 | $15.00 | 128252 |
| 2026-04-08 | 14.50 | $14.94 | 178946 |
| 2026-04-07 | 14.44 | $14.76 | 171500 |
| 2026-04-06 | 14.41 | $14.55 | 178314 |
| 2026-04-02 | 14.43 | $14.29 | 276519 |
| 2026-04-01 | 14.50 | $14.46 | 308200 |
| 2026-03-31 | 14.55 | $14.42 | 319400 |
| 2026-03-30 | 14.62 | $14.23 | 252715 |
| 2026-03-27 | 14.75 | $14.31 | 264812 |
| 2026-03-26 | 14.88 | $14.80 | 102300 |
| 2026-03-25 | 14.93 | $14.94 | 151700 |
| 2026-03-24 | 14.95 | $14.80 | 154300 |
| 2026-03-23 | 15.02 | $14.82 | 118800 |
| 2026-03-20 | 15.09 | $14.72 | 161000 |
| 2026-03-19 | 15.19 | $14.95 | 204956 |
| 2026-03-18 | 15.27 | $15.08 | 292744 |
| 2026-03-17 | 15.33 | $15.28 | 175634 |
| 2026-03-16 | 15.36 | $15.44 | 164000 |
| 2026-03-13 | 15.36 | $15.32 | 309657 |
| 2026-03-12 | 15.38 | $15.26 | 143334 |
| 2026-03-11 | 15.43 | $15.20 | 178800 |
| 2026-03-10 | 15.49 | $15.06 | 174600 |
| 2026-03-09 | 15.60 | $14.95 | 351883 |
| 2026-03-06 | 15.74 | $15.10 | 276545 |
| 2026-03-05 | 15.88 | $15.36 | 249141 |
| 2026-03-04 | 15.98 | $15.68 | 209265 |
| 2026-03-03 | 16.04 | $15.72 | 184353 |
| 2026-03-02 | 16.09 | $16.05 | 112000 |
| 2026-02-27 | 16.08 | $16.04 | 198812 |
| 2026-02-26 | 16.08 | $15.94 | 151302 |
| 2026-02-25 | 16.09 | $15.89 | 139003 |
| 2026-02-24 | 16.11 | $15.87 | 156228 |
| 2026-02-23 | 16.14 | $15.89 | 167736 |
| 2026-02-20 | 16.16 | $16.06 | 182615 |
| 2026-02-19 | 16.16 | $16.29 | 210159 |
| 2026-02-18 | 16.10 | $16.36 | 347825 |
| 2026-02-17 | 16.02 | $16.30 | 241900 |
| 2026-02-13 | 15.94 | $16.15 | 181527 |
| 2026-02-12 | 15.87 | $15.96 | 170800 |
| 2026-02-11 | 15.84 | $15.93 | 162000 |
| 2026-02-10 | 15.80 | $15.90 | 116840 |
| 2026-02-09 | 15.76 | $15.78 | 123800 |
| 2026-02-06 | 15.74 | $15.76 | 163833 |
| 2026-02-05 | 15.72 | $15.80 | 181848 |
| 2026-02-04 | 15.69 | $15.77 | 172197 |
| 2026-02-03 | 15.66 | $15.66 | 180731 |
| 2026-02-02 | 15.65 | $15.70 | 202315 |
| 2026-01-30 | 15.62 | $15.79 | 265600 |
| 2026-01-29 | 15.58 | $15.75 | 287233 |
| 2026-01-28 | 15.53 | $15.63 | 229100 |
| 2026-01-27 | 15.50 | $15.55 | 108200 |
| 2026-01-26 | 15.48 | $15.50 | 178700 |
| 2026-01-23 | 15.47 | $15.52 | 132528 |
| 2026-01-22 | 15.45 | $15.69 | 221045 |
| 2026-01-21 | 15.40 | $15.64 | 332948 |
| 2026-01-20 | 15.34 | $15.39 | 228200 |
| 2026-01-16 | 15.33 | $15.43 | 534708 |
| 2026-01-15 | 15.31 | $15.34 | 298347 |
| 2026-01-14 | 15.30 | $15.41 | 302730 |
| 2026-01-13 | 15.28 | $15.35 | 266608 |
| 2026-01-12 | 15.27 | $15.24 | 248847 |
| 2026-01-09 | 15.28 | $15.26 | 188000 |
| 2026-01-08 | 15.28 | $15.16 | 163400 |
| 2026-01-07 | 15.31 | $15.16 | 486914 |
| 2026-01-06 | 15.34 | $15.29 | 276803 |
| 2026-01-05 | 15.36 | $15.28 | 225100 |
| 2026-01-02 | 15.37 | $15.27 | 160453 |
| 2025-12-31 | 15.39 | $15.34 | 356700 |
| 2025-12-30 | 15.40 | $15.53 | 209032 |
| 2025-12-29 | 15.37 | $15.51 | 146302 |
| 2025-12-26 | 15.33 | $15.65 | 355221 |
| 2025-12-24 | 15.27 | $15.39 | 152923 |
| 2025-12-23 | 15.24 | $15.32 | 115200 |
| 2025-12-22 | 15.23 | $15.32 | 153800 |
| 2025-12-19 | 15.22 | $15.25 | 95226 |
| 2025-12-18 | 15.22 | $15.26 | 119323 |
| 2025-12-17 | 15.22 | $15.22 | 128200 |
| 2025-12-16 | 15.22 | $15.26 | 221000 |
| 2025-12-15 | 15.22 | $15.25 | 144800 |
| 2025-12-12 | 15.22 | $15.21 | 118543 |
| 2025-12-11 | 15.23 | $15.30 | 245444 |
| 2025-12-10 | 15.23 | $15.35 | 125400 |
| 2025-12-09 | 15.21 | $15.32 | 216500 |
| 2025-12-08 | 15.20 | $15.23 | 212400 |
| 2025-12-05 | 15.20 | $15.23 | 239614 |
| 2025-12-04 | 15.21 | $15.23 | 185044 |
| 2025-12-03 | 15.21 | $15.28 | 204909 |
| 2025-12-02 | 15.21 | $15.24 | 232940 |
| 2025-12-01 | 15.22 | $15.32 | 132021 |
| 2025-11-28 | 15.21 | $15.42 | 119600 |
| 2025-11-26 | 15.18 | $15.40 | 161500 |
| 2025-11-25 | 15.15 | $15.22 | 182300 |
| 2025-11-24 | 15.15 | $15.05 | 486433 |
| 2025-11-21 | 15.20 | $15.10 | 110400 |
| 2025-11-20 | 15.23 | $15.18 | 150748 |
| 2025-11-19 | 15.26 | $15.33 | 126318 |
| 2025-11-18 | 15.27 | $15.27 | 169531 |
| 2025-11-17 | 15.28 | $15.48 | 252200 |
| 2025-11-14 | 15.26 | $15.44 | 160845 |
| 2025-11-13 | 15.24 | $15.32 | 143712 |
| 2025-11-12 | 15.25 | $15.40 | 171549 |
| 2025-11-11 | 15.24 | $15.39 | 98200 |
| 2025-11-10 | 15.23 | $15.29 | 147100 |
| 2025-11-07 | 15.24 | $15.18 | 217627 |
| 2025-11-06 | 15.28 | $15.22 | 235436 |
| 2025-11-05 | 15.32 | $15.24 | 247638 |
| 2025-11-04 | 15.37 | $15.39 | 214800 |
| 2025-11-03 | 15.39 | $15.49 | 186326 |
| 2025-10-31 | 15.39 | $15.49 | 199117 |
| 2025-10-30 | 15.40 | $15.49 | 170000 |
| 2025-10-29 | 15.40 | $15.36 | 369200 |
| 2025-10-28 | 15.44 | $15.54 | 334909 |
| 2025-10-27 | 15.45 | $15.64 | 270800 |
| 2025-10-24 | 15.44 | $15.53 | 248743 |
| 2025-10-23 | 15.45 | $15.67 | 169500 |
| 2025-10-22 | 15.43 | $15.59 | 149600 |
| 2025-10-21 | 15.43 | $15.59 | 223100 |
| 2025-10-20 | 15.44 | $15.33 | 415410 |
| 2025-10-17 | 15.50 | $15.25 | 272567 |
| 2025-10-16 | 15.58 | $15.18 | 613794 |
| 2025-10-15 | 15.70 | $15.55 | 256033 |
| 2025-10-14 | 15.77 | $15.56 | 153700 |
| 2025-10-13 | 15.84 | $15.59 | 156135 |
| 2025-10-10 | 15.91 | $15.65 | 120900 |
| 2025-10-09 | 15.99 | $15.76 | 120100 |
| 2025-10-08 | 16.06 | $15.80 | 229247 |
| 2025-10-07 | 16.13 | $15.80 | 151708 |
| 2025-10-06 | 16.22 | $15.80 | 327423 |
| 2025-10-03 | 16.32 | $15.94 | 315327 |
| 2025-10-02 | 16.40 | $16.14 | 174900 |
| 2025-10-01 | 16.46 | $16.18 | 204608 |
| 2025-09-30 | 16.52 | $16.29 | 508700 |
| 2025-09-29 | 16.56 | $16.40 | 186720 |
| 2025-09-26 | 16.59 | $16.29 | 111300 |
| 2025-09-25 | 16.64 | $16.47 | 211113 |
| 2025-09-24 | 16.67 | $16.45 | 119500 |
| 2025-09-23 | 16.70 | $16.59 | 172414 |
| 2025-09-22 | 16.71 | $16.79 | 160445 |
| 2025-09-19 | 16.67 | $16.74 | 108900 |
| 2025-09-18 | 16.64 | $16.63 | 158906 |
| 2025-09-17 | 16.63 | $16.71 | 256619 |
| 2025-09-16 | 16.60 | $16.80 | 231500 |
| 2025-09-15 | 16.54 | $16.60 | 136759 |
| 2025-09-12 | 16.51 | $16.50 | 176622 |
| 2025-09-11 | 16.50 | $16.61 | 298213 |
| 2025-09-10 | 16.47 | $16.54 | 134604 |
| 2025-09-09 | 16.44 | $16.57 | 138000 |
| 2025-09-08 | 16.41 | $16.43 | 82400 |
| 2025-09-05 | 16.39 | $16.43 | 69215 |
| 2025-09-04 | 16.38 | $16.35 | 120300 |
| 2025-09-03 | 16.37 | $16.32 | 92327 |
| 2025-09-02 | 16.38 | $16.29 | 137000 |
| 2025-08-29 | 16.38 | $16.36 | 168700 |
| 2025-08-28 | 16.38 | $16.41 | 193400 |
| 2025-08-27 | 16.36 | $16.25 | 119734 |
| 2025-08-26 | 16.38 | $16.26 | 307600 |
| 2025-08-25 | 16.39 | $16.23 | 149407 |
| 2025-08-22 | 16.42 | $16.21 | 119726 |
| 2025-08-21 | 16.44 | $16.30 | 181600 |
| 2025-08-20 | 16.46 | $16.49 | 137935 |
| 2025-08-19 | 16.43 | $16.53 | 186144 |
| 2025-08-18 | 16.40 | $16.48 | 265702 |
| 2025-08-15 | 16.36 | $16.34 | 175812 |
| 2025-08-14 | 16.35 | $16.40 | 129400 |
| 2025-08-13 | 16.33 | $16.55 | 181018 |
| 2025-08-12 | 16.26 | $16.35 | 154200 |
| 2025-08-11 | 16.23 | $16.28 | 96900 |
| 2025-08-08 | 16.21 | $16.30 | 90624 |
| 2025-08-07 | 16.18 | $16.28 | 125158 |
| 2025-08-06 | 16.15 | $16.22 | 109630 |
| 2025-08-05 | 16.13 | $16.17 | 136243 |
| 2025-08-04 | 16.11 | $16.05 | 75277 |
| 2025-08-01 | 16.11 | $16.11 | 110736 |
| 2025-07-31 | 16.11 | $16.11 | 109247 |
| 2025-07-30 | 16.10 | $16.16 | 167219 |
| 2025-07-29 | 16.08 | $16.14 | 123900 |
| 2025-07-28 | 16.05 | $16.11 | 236400 |
| 2025-07-25 | 16.03 | $15.99 | 82700 |
| 2025-07-24 | 16.04 | $15.85 | 114935 |
| 2025-07-23 | 16.07 | $16.04 | 92000 |
| 2025-07-22 | 16.07 | $16.07 | 95400 |
| 2025-07-21 | 16.06 | $15.98 | 115427 |
| 2025-07-18 | 16.06 | $16.00 | 159406 |
| 2025-07-17 | 16.07 | $15.95 | 112800 |
| 2025-07-16 | 16.08 | $15.90 | 142317 |
| 2025-07-15 | 16.11 | $15.95 | 217347 |
| 2025-07-14 | 16.12 | $15.96 | 158033 |
| 2025-07-11 | 16.14 | $16.11 | 97017 |
| 2025-07-10 | 16.13 | $16.09 | 145700 |
| 2025-07-09 | 16.12 | $16.05 | 223635 |
| 2025-07-08 | 16.12 | $16.04 | 134900 |
| 2025-07-07 | 16.11 | $16.10 | 96500 |
| 2025-07-03 | 16.10 | $16.34 | 74703 |
| 2025-07-02 | 16.02 | $16.38 | 278700 |
| 2025-07-01 | 15.93 | $16.17 | 227600 |
| 2025-06-30 | 15.87 | $15.92 | 355808 |
| 2025-06-27 | 15.85 | $15.94 | 185800 |
| 2025-06-26 | 15.81 | $15.86 | 153339 |
| 2025-06-25 | 15.80 | $15.77 | 128126 |
| 2025-06-24 | 15.79 | $15.70 | 113500 |
| 2025-06-23 | 15.80 | $15.61 | 126300 |
| 2025-06-20 | 15.83 | $15.79 | 157437 |
| 2025-06-18 | 15.83 | $15.79 | 116600 |
| 2025-06-17 | 15.82 | $15.83 | 118003 |
| 2025-06-16 | 15.81 | $15.87 | 134300 |
| 2025-06-13 | 15.78 | $15.88 | 93100 |
| 2025-06-12 | 15.75 | $15.78 | 86939 |
| 2025-06-11 | 15.73 | $15.75 | 115500 |
| 2025-06-10 | 15.72 | $15.75 | 80386 |
| 2025-06-09 | 15.70 | $15.72 | 82000 |
| 2025-06-06 | 15.68 | $15.75 | 52104 |
| 2025-06-05 | 15.66 | $15.70 | 94200 |
| 2025-06-04 | 15.64 | $15.78 | 70400 |
| 2025-06-03 | 15.60 | $15.69 | 57444 |
| 2025-06-02 | 15.58 | $15.58 | 95747 |
| 2025-05-30 | 15.57 | $15.58 | 169971 |
| 2025-05-29 | 15.56 | $15.66 | 150400 |
| 2025-05-28 | 15.53 | $15.43 | 131700 |
| 2025-05-27 | 15.55 | $15.68 | 188137 |
| 2025-05-23 | 15.51 | $15.38 | 140200 |
| 2025-05-22 | 15.54 | $15.29 | 138629 |
| 2025-05-21 | 15.58 | $15.50 | 178647 |
| 2025-05-20 | 15.59 | $15.63 | 123303 |
| 2025-05-19 | 15.57 | $15.63 | 169312 |
| 2025-05-16 | 15.55 | $15.58 | 127826 |
| 2025-05-15 | 15.53 | $15.55 | 97625 |
| 2025-05-14 | 15.52 | $15.64 | 100438 |
| 2025-05-13 | 15.49 | $15.75 | 102900 |
| 2025-05-12 | 15.42 | $15.57 | 97122 |
| 2025-05-09 | 15.39 | $15.50 | 84900 |
| 2025-05-08 | 15.36 | $15.34 | 111123 |
| 2025-05-07 | 15.37 | $15.40 | 101100 |
| 2025-05-06 | 15.36 | $15.38 | 151139 |
| 2025-05-05 | 15.35 | $15.63 | 119200 |
| 2025-05-02 | 15.29 | $15.60 | 75909 |
| 2025-05-01 | 15.23 | $15.61 | 98714 |
| 2025-04-30 | 15.15 | $15.49 | 184732 |
| 2025-04-29 | 15.09 | $15.45 | 144471 |
| 2025-04-28 | 15.03 | $15.25 | 82011 |
| 2025-04-25 | 15.00 | $15.12 | 98700 |
| 2025-04-24 | 14.99 | $15.28 | 105300 |
| 2025-04-23 | 14.96 | $15.27 | 150100 |
| 2025-04-22 | 14.91 | $15.25 | 156900 |
| 2025-04-21 | 14.87 | $15.00 | 158518 |
| 2025-04-17 | 14.87 | $15.01 | 98400 |
| 2025-04-16 | 14.88 | $14.96 | 97300 |
| 2025-04-15 | 14.90 | $14.95 | 120347 |
| 2025-04-14 | 14.92 | $14.80 | 139023 |
| 2025-04-11 | 14.98 | $14.49 | 113431 |
| 2025-04-10 | 15.12 | $14.52 | 143443 |
| 2025-04-09 | 15.28 | $15.07 | 282900 |
| 2025-04-08 | 15.34 | $14.68 | 148600 |
| 2025-04-07 | 15.50 | $14.57 | 438929 |
| 2025-04-04 | 15.71 | $15.11 | 416317 |
| 2025-04-03 | 15.84 | $15.73 | 82615 |
| 2025-04-02 | 15.86 | $15.89 | 87837 |
| 2025-04-01 | 15.84 | $15.85 | 111000 |
| 2025-03-31 | 15.84 | $15.70 | 271300 |
| 2025-03-28 | 15.86 | $15.67 | 135425 |
| 2025-03-27 | 15.89 | $15.64 | 227200 |
| 2025-03-26 | 15.94 | $15.70 | 147130 |
| 2025-03-25 | 15.98 | $15.86 | 191105 |
| 2025-03-24 | 15.99 | $15.99 | 201128 |
| 2025-03-21 | 15.98 | $16.06 | 90036 |
| 2025-03-20 | 15.94 | $16.08 | 128505 |
| 2025-03-19 | 15.90 | $16.08 | 194900 |
| 2025-03-18 | 15.85 | $15.91 | 117000 |
| 2025-03-17 | 15.82 | $15.82 | 146100 |
| 2025-03-14 | 15.82 | $15.72 | 85700 |
| 2025-03-13 | 15.83 | $15.72 | 139300 |
| 2025-03-12 | 15.84 | $15.84 | 143910 |
| 2025-03-11 | 15.82 | $15.77 | 87800 |
| 2025-03-10 | 15.82 | $15.86 | 158216 |
| 2025-03-07 | 15.80 | $15.83 | 159846 |
| 2025-03-06 | 15.78 | $15.87 | 127900 |
| 2025-03-05 | 15.75 | $15.80 | 152647 |
| 2025-03-04 | 15.73 | $15.71 | 90700 |
| 2025-03-03 | 15.72 | $15.71 | 126438 |
| 2025-02-28 | 15.72 | $15.59 | 210000 |
| 2025-02-27 | 15.73 | $15.59 | 149400 |
| 2025-02-26 | 15.75 | $15.75 | 108807 |
| 2025-02-25 | 15.73 | $15.85 | 123800 |
| 2025-02-24 | 15.69 | $15.72 | 98414 |
| 2025-02-21 | 15.68 | $15.71 | 96292 |
| 2025-02-20 | 15.66 | $15.87 | 131428 |
| 2025-02-19 | 15.60 | $15.77 | 164200 |
| 2025-02-18 | 15.56 | $15.60 | 148700 |
| 2025-02-14 | 15.54 | $15.59 | 133000 |
| 2025-02-13 | 15.52 | $15.52 | 108500 |
| 2025-02-12 | 15.51 | $15.51 | 109751 |
| 2025-02-11 | 15.51 | $15.50 | 168230 |
| 2025-02-10 | 15.50 | $15.47 | 115608 |
| 2025-02-07 | 15.50 | $15.59 | 102600 |
| 2025-02-06 | 15.48 | $15.67 | 100300 |
| 2025-02-05 | 15.43 | $15.60 | 100201 |
| 2025-02-04 | 15.39 | $15.51 | 79336 |
| 2025-02-03 | 15.36 | $15.49 | 114800 |
| 2025-01-31 | 15.33 | $15.49 | 182426 |
| 2025-01-30 | 15.30 | $15.44 | 127500 |
| 2025-01-29 | 15.27 | $15.43 | 89500 |
| 2025-01-28 | 15.25 | $15.42 | 104000 |
| 2025-01-27 | 15.21 | $15.47 | 144035 |
| 2025-01-24 | 15.17 | $15.41 | 155900 |
| 2025-01-23 | 15.13 | $15.53 | 215902 |
| 2025-01-22 | 15.06 | $15.36 | 151108 |
| 2025-01-21 | 15.01 | $15.33 | 140600 |
| 2025-01-17 | 14.96 | $15.25 | 162900 |
| 2025-01-16 | 14.93 | $15.28 | 149300 |
| 2025-01-15 | 14.88 | $15.32 | 141800 |
| 2025-01-14 | 14.82 | $15.06 | 112907 |
| 2025-01-13 | 14.80 | $15.03 | 63300 |
| 2025-01-10 | 14.80 | $15.01 | 258844 |
| 2025-01-08 | 14.79 | $14.97 | 193832 |
| 2025-01-07 | 14.80 | $14.73 | 177036 |
| 2025-01-06 | 14.86 | $14.83 | 180300 |
| 2025-01-03 | 14.91 | $14.88 | 247600 |
| 2025-01-02 | 14.96 | $14.84 | 175945 |
| 2024-12-31 | 15.03 | $14.72 | 493321 |
| 2024-12-30 | 15.14 | $14.74 | 439131 |
| 2024-12-27 | 15.26 | $15.07 | 237509 |
| 2024-12-26 | 15.34 | $15.23 | 206468 |
| 2024-12-24 | 15.40 | $15.40 | 131132 |
| 2024-12-23 | 15.43 | $15.26 | 227500 |
| 2024-12-20 | 15.50 | $15.24 | 240811 |
| 2024-12-19 | 15.58 | $15.27 | 229013 |
| 2024-12-18 | 15.67 | $15.48 | 145213 |
| 2024-12-17 | 15.74 | $15.67 | 148116 |
| 2024-12-16 | 15.77 | $15.71 | 147200 |
| 2024-12-13 | 15.80 | $15.84 | 120800 |
| 2024-12-12 | 15.82 | $15.90 | 115100 |
| 2024-12-11 | 15.82 | $15.98 | 93300 |
| 2024-12-10 | 15.81 | $15.97 | 106600 |
| 2024-12-09 | 15.80 | $15.96 | 143730 |
| 2024-12-06 | 15.79 | $16.04 | 174158 |
| 2024-12-05 | 15.76 | $15.96 | 132023 |
| 2024-12-04 | 15.75 | $15.92 | 91311 |
| 2024-12-03 | 15.74 | $15.91 | 186100 |
| 2024-12-02 | 15.74 | $15.89 | 113921 |
| 2024-11-29 | 15.75 | $15.86 | 121400 |
| 2024-11-27 | 15.76 | $15.76 | 259504 |
| 2024-11-26 | 15.80 | $15.72 | 151900 |
| 2024-11-25 | 15.86 | $15.85 | 146130 |
| 2024-11-22 | 15.89 | $15.77 | 93611 |
| 2024-11-21 | 15.96 | $15.70 | 308800 |
| 2024-11-20 | 16.05 | $15.92 | 99287 |
| 2024-11-19 | 16.11 | $15.91 | 370622 |
| 2024-11-18 | 16.18 | $16.03 | 149835 |
| 2024-11-15 | 16.25 | $15.90 | 120861 |
| 2024-11-14 | 16.35 | $15.89 | 198011 |
| 2024-11-13 | 16.47 | $15.98 | 326436 |
| 2024-11-12 | 16.59 | $16.39 | 204232 |
| 2024-11-11 | 16.64 | $16.74 | 182100 |
| 2024-11-08 | 16.63 | $16.96 | 122814 |
| 2024-11-07 | 16.58 | $16.90 | 84900 |
| 2024-11-06 | 16.53 | $16.68 | 117100 |
| 2024-11-05 | 16.51 | $16.63 | 99113 |
| 2024-11-04 | 16.51 | $16.35 | 109123 |
| 2024-11-01 | 16.57 | $16.59 | 135422 |
| 2024-10-31 | 16.58 | $16.40 | 117633 |
| 2024-10-30 | 16.64 | $16.47 | 128519 |
| 2024-10-29 | 16.70 | $16.30 | 121000 |
| 2024-10-28 | 16.80 | $16.53 | 176500 |
| 2024-10-25 | 16.87 | $16.73 | 113200 |
| 2024-10-24 | 16.91 | $16.70 | 119400 |
| 2024-10-23 | 16.96 | $16.93 | 109936 |
| 2024-10-22 | 16.98 | $17.00 | 128400 |
| 2024-10-21 | 16.98 | $16.98 | 95200 |
| 2024-10-18 | 16.98 | $16.86 | 162900 |
| 2024-10-17 | 17.01 | $16.80 | 149000 |
| 2024-10-16 | 17.06 | $16.89 | 170000 |
| 2024-10-15 | 17.10 | $16.92 | 106817 |
| 2024-10-14 | 17.14 | $16.90 | 98310 |
| 2024-10-11 | 17.19 | $16.96 | 144940 |
| 2024-10-10 | 17.24 | $17.02 | 97224 |
| 2024-10-09 | 17.27 | $17.05 | 105300 |
| 2024-10-08 | 17.31 | $17.01 | 149100 |
| 2024-10-07 | 17.36 | $17.03 | 121742 |
| 2024-10-04 | 17.42 | $17.26 | 56700 |
| 2024-10-03 | 17.43 | $17.31 | 98287 |
| 2024-10-02 | 17.44 | $17.45 | 128700 |
| 2024-10-01 | 17.41 | $17.43 | 134900 |
| 2024-09-30 | 17.39 | $17.40 | 256000 |
| 2024-09-27 | 17.36 | $17.49 | 157800 |
| 2024-09-26 | 17.31 | $17.31 | 141500 |
| 2024-09-25 | 17.29 | $17.39 | 136535 |
| 2024-09-24 | 17.25 | $17.42 | 153300 |
| 2024-09-23 | 17.20 | $17.22 | 133000 |
| 2024-09-20 | 17.18 | $17.51 | 260315 |
| 2024-09-19 | 17.09 | $17.46 | 197800 |
| 2024-09-18 | 17.00 | $17.34 | 182942 |
| 2024-09-17 | 16.92 | $17.28 | 232100 |
| 2024-09-16 | 16.84 | $16.94 | 103813 |
| 2024-09-13 | 16.82 | $16.79 | 134837 |
| 2024-09-12 | 16.82 | $16.71 | 156806 |
| 2024-09-11 | 16.84 | $16.74 | 118500 |
| 2024-09-10 | 16.86 | $16.74 | 286100 |
| 2024-09-09 | 16.89 | $16.81 | 238027 |
| 2024-09-06 | 16.90 | $16.62 | 77700 |
| 2024-09-05 | 16.95 | $16.74 | 127641 |
| 2024-09-04 | 16.99 | $16.80 | 105307 |
| 2024-09-03 | 17.02 | $16.86 | 74083 |
| 2024-08-30 | 17.04 | $16.98 | 159967 |
| 2024-08-29 | 17.04 | $16.86 | 102509 |
| 2024-08-28 | 17.06 | $16.80 | 111170 |
| 2024-08-27 | 17.10 | $16.92 | 120905 |
| 2024-08-26 | 17.12 | $16.98 | 187317 |
| 2024-08-23 | 17.12 | $17.10 | 111117 |
| 2024-08-22 | 17.10 | $16.98 | 154489 |
| 2024-08-21 | 17.10 | $17.28 | 146950 |
| 2024-08-20 | 17.04 | $17.16 | 137019 |
| 2024-08-19 | 16.99 | $17.16 | 169783 |
| 2024-08-16 | 16.94 | $16.98 | 71733 |
| 2024-08-15 | 16.91 | $16.98 | 96283 |
| 2024-08-14 | 16.87 | $16.92 | 69600 |
| 2024-08-13 | 16.84 | $16.92 | 87504 |
| 2024-08-12 | 16.81 | $16.92 | 81674 |
| 2024-08-09 | 16.77 | $16.92 | 104183 |
| 2024-08-08 | 16.72 | $16.80 | 116950 |
| 2024-08-07 | 16.69 | $16.80 | 131700 |
| 2024-08-06 | 16.66 | $16.44 | 81533 |
| 2024-08-05 | 16.69 | $16.02 | 208300 |
| 2024-08-02 | 16.81 | $16.68 | 182154 |
| 2024-08-01 | 16.82 | $16.80 | 151200 |
| 2024-07-31 | 16.80 | $16.80 | 187729 |
| 2024-07-30 | 16.78 | $16.68 | 121033 |
| 2024-07-29 | 16.77 | $16.56 | 87017 |
| 2024-07-26 | 16.79 | $16.56 | 79283 |
| 2024-07-25 | 16.81 | $16.56 | 73624 |
| 2024-07-24 | 16.84 | $16.56 | 236671 |
| 2024-07-23 | 16.86 | $16.92 | 89435 |
| 2024-07-22 | 16.81 | $16.98 | 89617 |
| 2024-07-19 | 16.74 | $16.98 | 891533 |
| 2024-07-18 | 16.66 | $16.68 | 231477 |
| 2024-07-17 | 16.62 | $16.92 | 196572 |
| 2024-07-16 | 16.53 | $16.98 | 233122 |
| 2024-07-15 | 16.41 | $16.80 | 302657 |
| 2024-07-12 | 16.30 | $16.56 | 107717 |
| 2024-07-11 | 16.23 | $16.44 | 97700 |
| 2024-07-10 | 16.17 | $16.50 | 212504 |
| 2024-07-09 | 16.09 | $16.26 | 148136 |
| 2024-07-08 | 16.05 | $15.96 | 154000 |
| 2024-07-05 | 16.06 | $16.02 | 85978 |
| 2024-07-03 | 16.06 | $16.02 | 104601 |
| 2024-07-02 | 16.06 | $16.20 | 91750 |
| 2024-07-01 | 16.02 | $16.08 | 109819 |
| 2024-06-28 | 16.00 | $16.08 | 177573 |
| 2024-06-27 | 15.97 | $15.90 | 111217 |
| 2024-06-26 | 15.98 | $15.78 | 78873 |
| 2024-06-25 | 16.02 | $15.78 | 91233 |
| 2024-06-24 | 16.06 | $15.72 | 125600 |
| 2024-06-21 | 16.12 | $15.96 | 51983 |
| 2024-06-20 | 16.14 | $16.20 | 93791 |
| 2024-06-18 | 16.11 | $16.32 | 108701 |
| 2024-06-17 | 16.05 | $16.20 | 67550 |
| 2024-06-14 | 16.00 | $15.96 | 93257 |
| 2024-06-13 | 16.00 | $16.20 | 151183 |
| 2024-06-12 | 15.94 | $16.08 | 119550 |
| 2024-06-11 | 15.90 | $16.02 | 74183 |
| 2024-06-10 | 15.87 | $15.90 | 59850 |
| 2024-06-07 | 15.86 | $15.78 | 93283 |
| 2024-06-06 | 15.87 | $15.84 | 80667 |
| 2024-06-05 | 15.86 | $15.96 | 101890 |
| 2024-06-04 | 15.84 | $15.90 | 71033 |
| 2024-06-03 | 15.82 | $15.84 | 83984 |
| 2024-05-31 | 15.80 | $15.90 | 143202 |
| 2024-05-30 | 15.78 | $15.66 | 88488 |
| 2024-05-29 | 15.80 | $15.66 | 86550 |
| 2024-05-28 | 15.82 | $15.90 | 94517 |
| 2024-05-24 | 15.79 | $15.96 | 129050 |
| 2024-05-23 | 15.75 | $15.96 | 292300 |
| 2024-05-22 | 15.70 | $15.96 | 138903 |
| 2024-05-21 | 15.64 | $16.08 | 146967 |
| 2024-05-20 | 15.55 | $15.84 | 142769 |
| 2024-05-17 | 15.50 | $15.54 | 137783 |
| 2024-05-16 | 15.49 | $15.72 | 194424 |
| 2024-05-15 | 15.46 | $15.90 | 192950 |
| 2024-05-14 | 15.37 | $15.60 | 113973 |
| 2024-05-13 | 15.34 | $15.48 | 121050 |
| 2024-05-10 | 15.33 | $15.48 | 166877 |
| 2024-05-09 | 15.32 | $15.66 | 91067 |
| 2024-05-08 | 15.27 | $15.60 | 100833 |
| 2024-05-07 | 15.22 | $15.42 | 355307 |
| 2024-05-06 | 15.21 | $15.66 | 166703 |
| 2024-05-03 | 15.15 | $15.42 | 131322 |
| 2024-05-02 | 15.13 | $15.24 | 88100 |
| 2024-05-01 | 15.14 | $15.00 | 204974 |
| 2024-04-30 | 15.21 | $15.00 | 242483 |
| 2024-04-29 | 15.30 | $15.12 | 204867 |
| 2024-04-26 | 15.37 | $15.42 | 66033 |
| 2024-04-25 | 15.39 | $15.12 | 110050 |
| 2024-04-24 | 15.49 | $15.18 | 285183 |
| 2024-04-23 | 15.58 | $15.48 | 110167 |
| 2024-04-22 | 15.63 | $15.48 | 95957 |
| 2024-04-19 | 15.69 | $15.42 | 135402 |
| 2024-04-18 | 15.78 | $15.60 | 89883 |
| 2024-04-17 | 15.84 | $15.54 | 122053 |
| 2024-04-16 | 15.92 | $15.48 | 232645 |
| 2024-04-15 | 16.03 | $15.54 | 208367 |
| 2024-04-12 | 16.15 | $15.78 | 155769 |
| 2024-04-11 | 16.23 | $15.96 | 205338 |
| 2024-04-10 | 16.29 | $16.08 | 92800 |
| 2024-04-09 | 16.34 | $16.20 | 101833 |
| 2024-04-08 | 16.36 | $16.26 | 117771 |
| 2024-04-05 | 16.38 | $16.08 | 136683 |
| 2024-04-04 | 16.44 | $16.14 | 136936 |
| 2024-04-03 | 16.49 | $16.14 | 160533 |
| 2024-04-02 | 16.56 | $16.32 | 328972 |
| 2024-04-01 | 16.59 | $16.68 | 97583 |
| 2024-03-28 | 16.56 | $16.80 | 180917 |
| 2024-03-27 | 16.49 | $16.62 | 70990 |
| 2024-03-26 | 16.45 | $16.50 | 89333 |
| 2024-03-25 | 16.42 | $16.38 | 45050 |
| 2024-03-22 | 16.42 | $16.38 | 58421 |
| 2024-03-21 | 16.42 | $16.38 | 85533 |
| 2024-03-20 | 16.41 | $16.50 | 93917 |
| 2024-03-19 | 16.38 | $16.50 | 85183 |
| 2024-03-18 | 16.34 | $16.50 | 95436 |
| 2024-03-15 | 16.30 | $16.44 | 45250 |
| 2024-03-14 | 16.26 | $16.32 | 99670 |
| 2024-03-13 | 16.24 | $16.38 | 159533 |
| 2024-03-12 | 16.20 | $16.44 | 179101 |
| 2024-03-11 | 16.15 | $16.20 | 65867 |
| 2024-03-08 | 16.13 | $16.14 | 97773 |
| 2024-03-07 | 16.13 | $16.14 | 110040 |
| 2024-03-06 | 16.12 | $16.08 | 93811 |
| 2024-03-05 | 16.13 | $16.14 | 119991 |
| 2024-03-04 | 16.12 | $16.38 | 84220 |
| 2024-03-01 | 16.07 | $16.32 | 120039 |
| 2024-02-29 | 16.01 | $16.14 | 83606 |
| 2024-02-28 | 15.99 | $16.08 | 89950 |
| 2024-02-27 | 15.98 | $16.08 | 92900 |
| 2024-02-26 | 15.96 | $15.90 | 66984 |
| 2024-02-23 | 15.98 | $16.02 | 105857 |
| 2024-02-22 | 15.98 | $15.96 | 78750 |
| 2024-02-21 | 15.99 | $15.96 | 126355 |
| 2024-02-20 | 16.00 | $16.02 | 86622 |
| 2024-02-16 | 16.01 | $16.02 | 102783 |
| 2024-02-15 | 16.01 | $16.20 | 83900 |
| 2024-02-14 | 15.97 | $16.08 | 105233 |
| 2024-02-13 | 15.96 | $16.08 | 105573 |
| 2024-02-12 | 15.95 | $16.08 | 107717 |
| 2024-02-09 | 15.93 | $16.02 | 66050 |
| 2024-02-08 | 15.92 | $16.08 | 65567 |
| 2024-02-07 | 15.90 | $15.96 | 120090 |
| 2024-02-06 | 15.90 | $16.02 | 118233 |
| 2024-02-05 | 15.89 | $15.84 | 126283 |
| 2024-02-02 | 15.92 | $15.84 | 231333 |
| 2024-02-01 | 15.96 | $16.02 | 150300 |
| 2024-01-31 | 15.96 | $15.90 | 185018 |
| 2024-01-30 | 15.99 | $16.02 | 74133 |
| 2024-01-29 | 16.00 | $16.02 | 130800 |
| 2024-01-26 | 16.01 | $15.78 | 131668 |
| 2024-01-25 | 16.07 | $15.90 | 217600 |
| 2024-01-24 | 16.12 | $15.90 | 151750 |
| 2024-01-23 | 16.18 | $15.72 | 155817 |
| 2024-01-22 | 16.29 | $16.02 | 158907 |
| 2024-01-19 | 16.35 | $15.90 | 885601 |
| 2024-01-18 | 16.44 | $16.08 | 114516 |
| 2024-01-17 | 16.52 | $15.96 | 165251 |
| 2024-01-16 | 16.63 | $16.20 | 188141 |
| 2024-01-12 | 16.70 | $16.56 | 60067 |
| 2024-01-11 | 16.71 | $16.62 | 119356 |
| 2024-01-10 | 16.71 | $16.56 | 128683 |
| 2024-01-09 | 16.72 | $16.62 | 79185 |
| 2024-01-08 | 16.72 | $16.56 | 120000 |
| 2024-01-05 | 16.73 | $16.68 | 114217 |
| 2024-01-04 | 16.72 | $16.80 | 657633 |
| 2024-01-03 | 16.67 | $16.32 | 146036 |
| 2024-01-02 | 16.72 | $16.32 | 104017 |
| 2023-12-29 | 16.78 | $16.26 | 321736 |
| 2023-12-28 | 16.85 | $16.50 | 141139 |
| 2023-12-27 | 16.89 | $16.80 | 86534 |
| 2023-12-26 | 16.86 | $16.92 | 130800 |
| 2023-12-22 | 16.80 | $16.74 | 107789 |
| 2023-12-21 | 16.77 | $16.68 | 98334 |
| 2023-12-20 | 16.75 | $16.62 | 173083 |
| 2023-12-19 | 16.73 | $16.68 | 153355 |
| 2023-12-18 | 16.70 | $16.62 | 225254 |
| 2023-12-15 | 16.66 | $16.56 | 106672 |
| 2023-12-14 | 16.64 | $16.62 | 130633 |
| 2023-12-13 | 16.59 | $16.74 | 220688 |
| 2023-12-12 | 16.51 | $16.50 | 255600 |
| 2023-12-11 | 16.47 | $16.38 | 92117 |
| 2023-12-08 | 16.44 | $16.38 | 67334 |
| 2023-12-07 | 16.40 | $16.44 | 112883 |
| 2023-12-06 | 16.34 | $16.38 | 131735 |
| 2023-12-05 | 16.28 | $16.68 | 374950 |
| 2023-12-04 | 16.15 | $16.44 | 231538 |
| 2023-12-01 | 16.05 | $16.56 | 364076 |
| 2023-11-30 | 15.90 | $16.02 | 128433 |
| 2023-11-29 | 15.84 | $15.78 | 155967 |
| 2023-11-28 | 15.81 | $15.72 | 77483 |
| 2023-11-27 | 15.80 | $15.66 | 82033 |
| 2023-11-24 | 15.79 | $16.08 | 56672 |
| 2023-11-22 | 15.70 | $15.84 | 83671 |
| 2023-11-21 | 15.63 | $15.84 | 96350 |
| 2023-11-20 | 15.55 | $16.02 | 70017 |
| 2023-11-17 | 15.43 | $16.08 | 228838 |
| 2023-11-16 | 15.26 | $15.90 | 303100 |
| 2023-11-15 | 15.11 | $15.36 | 124473 |
| 2023-11-14 | 15.05 | $15.48 | 103364 |
| 2023-11-13 | 14.95 | $15.18 | 69980 |
| 2023-11-10 | 14.90 | $15.24 | 106367 |
| 2023-11-09 | 14.82 | $15.12 | 115067 |
| 2023-11-08 | 14.76 | $15.24 | 120171 |
| 2023-11-07 | 14.67 | $15.18 | 147186 |
| 2023-11-06 | 14.57 | $15.00 | 113971 |
| 2023-11-03 | 14.50 | $15.06 | 147557 |
| 2023-11-02 | 14.40 | $15.00 | 162969 |
| 2023-11-01 | 14.31 | $14.40 | 304433 |
| 2023-10-31 | 14.32 | $14.34 | 213183 |
| 2023-10-30 | 14.35 | $14.34 | 78955 |
| 2023-10-27 | 14.39 | $14.34 | 141851 |
| 2023-10-26 | 14.44 | $14.22 | 64650 |
| 2023-10-25 | 14.52 | $14.34 | 141050 |
| 2023-10-24 | 14.59 | $14.34 | 97088 |
| 2023-10-23 | 14.67 | $14.34 | 118636 |
| 2023-10-20 | 14.77 | $14.52 | 108250 |
| 2023-10-19 | 14.85 | $14.82 | 58283 |
| 2023-10-18 | 14.88 | $15.00 | 67617 |
| 2023-10-17 | 14.88 | $15.00 | 170240 |
| 2023-10-16 | 14.87 | $15.00 | 99967 |
| 2023-10-13 | 14.87 | $15.12 | 71300 |
| 2023-10-12 | 14.84 | $15.00 | 111217 |
| 2023-10-11 | 14.84 | $15.30 | 138675 |
| 2023-10-10 | 14.77 | $14.94 | 66500 |
| 2023-10-09 | 14.77 | $15.00 | 59074 |
| 2023-10-06 | 14.76 | $14.82 | 132784 |
| 2023-10-05 | 14.78 | $14.82 | 170507 |
| 2023-10-04 | 14.81 | $14.64 | 128425 |
| 2023-10-03 | 14.89 | $14.64 | 109042 |
| 2023-10-02 | 14.98 | $14.88 | 176734 |
| 2023-09-29 | 15.04 | $14.70 | 313439 |
| 2023-09-28 | 15.15 | $14.76 | 134083 |
| 2023-09-27 | 15.26 | $14.82 | 146067 |
| 2023-09-26 | 15.38 | $14.88 | 186591 |
| 2023-09-25 | 15.51 | $15.18 | 106936 |
| 2023-09-22 | 15.59 | $15.42 | 76719 |
| 2023-09-21 | 15.64 | $15.48 | 94685 |
| 2023-09-20 | 15.69 | $15.78 | 86588 |
| 2023-09-19 | 15.67 | $15.72 | 59517 |
| 2023-09-18 | 15.68 | $15.84 | 102557 |
| 2023-09-15 | 15.65 | $15.72 | 71819 |
| 2023-09-14 | 15.65 | $15.78 | 141567 |
| 2023-09-13 | 15.64 | $15.60 | 63100 |
| 2023-09-12 | 15.66 | $15.72 | 97433 |
| 2023-09-11 | 15.66 | $15.66 | 94123 |
| 2023-09-08 | 15.67 | $15.60 | 92850 |
| 2023-09-07 | 15.70 | $15.84 | 62988 |
| 2023-09-06 | 15.69 | $15.72 | 94806 |
| 2023-09-05 | 15.70 | $15.72 | 117154 |
| 2023-09-01 | 15.71 | $15.78 | 79473 |
| 2023-08-31 | 15.71 | $15.72 | 122069 |
| 2023-08-30 | 15.73 | $15.90 | 105469 |
| 2023-08-29 | 15.71 | $15.78 | 101336 |
| 2023-08-28 | 15.71 | $15.84 | 50672 |
| 2023-08-25 | 15.71 | $15.90 | 66467 |
| 2023-08-24 | 15.69 | $15.66 | 67067 |
| 2023-08-23 | 15.72 | $15.66 | 96133 |
| 2023-08-22 | 15.75 | $15.54 | 80673 |
| 2023-08-21 | 15.82 | $15.66 | 84344 |
| 2023-08-18 | 15.87 | $15.60 | 82341 |
| 2023-08-17 | 15.95 | $15.60 | 118567 |
| 2023-08-16 | 16.04 | $15.60 | 246683 |
| 2023-08-15 | 16.14 | $15.90 | 138783 |
| 2023-08-14 | 16.20 | $16.08 | 113003 |
| 2023-08-11 | 16.23 | $16.38 | 62683 |
| 2023-08-10 | 16.20 | $16.26 | 74100 |
| 2023-08-09 | 16.19 | $16.26 | 72067 |
| 2023-08-08 | 16.18 | $16.08 | 90989 |
| 2023-08-07 | 16.21 | $16.08 | 145240 |
| 2023-08-04 | 16.24 | $16.20 | 126700 |
| 2023-08-03 | 16.25 | $16.08 | 212304 |
| 2023-08-02 | 16.29 | $16.26 | 100038 |
| 2023-08-01 | 16.30 | $16.26 | 189656 |
| 2023-07-31 | 16.30 | $16.50 | 315505 |
| 2023-07-28 | 16.26 | $16.26 | 189754 |
| 2023-07-27 | 16.26 | $16.14 | 264589 |
| 2023-07-26 | 16.29 | $16.20 | 90451 |
| 2023-07-25 | 16.31 | $16.20 | 101133 |
| 2023-07-24 | 16.34 | $16.38 | 237917 |
| 2023-07-21 | 16.33 | $16.02 | 317676 |
| 2023-07-20 | 16.39 | $16.26 | 117557 |
| 2023-07-19 | 16.41 | $16.38 | 139867 |
| 2023-07-18 | 16.41 | $16.38 | 175414 |
| 2023-07-17 | 16.41 | $16.38 | 121433 |
| 2023-07-14 | 16.41 | $16.26 | 172923 |
| 2023-07-13 | 16.44 | $16.50 | 53739 |
| 2023-07-12 | 16.42 | $16.50 | 139885 |
| 2023-07-11 | 16.39 | $16.50 | 77224 |
| 2023-07-10 | 16.36 | $16.32 | 64273 |
| 2023-07-07 | 16.36 | $16.44 | 77958 |
| 2023-07-06 | 16.34 | $16.38 | 92201 |
| 2023-07-05 | 16.32 | $16.50 | 107906 |
| 2023-07-03 | 16.28 | $16.44 | 131483 |
| 2023-06-30 | 16.24 | $16.20 | 159029 |
| 2023-06-29 | 16.25 | $16.26 | 91483 |
| 2023-06-28 | 16.25 | $16.38 | 110607 |
| 2023-06-27 | 16.22 | $16.26 | 120571 |
| 2023-06-26 | 16.21 | $16.14 | 67300 |
| 2023-06-23 | 16.23 | $16.08 | 54517 |
| 2023-06-22 | 16.26 | $16.14 | 77940 |
| 2023-06-21 | 16.28 | $16.38 | 70008 |
| 2023-06-20 | 16.26 | $16.38 | 97128 |
| 2023-06-16 | 16.23 | $16.38 | 70583 |
| 2023-06-15 | 16.19 | $16.20 | 90867 |
| 2023-06-14 | 16.19 | $16.26 | 138284 |
| 2023-06-13 | 16.18 | $16.02 | 72633 |
| 2023-06-12 | 16.22 | $16.26 | 85367 |
| 2023-06-09 | 16.21 | $16.32 | 51383 |
| 2023-06-08 | 16.18 | $16.26 | 43600 |
| 2023-06-07 | 16.17 | $16.26 | 120872 |
| 2023-06-06 | 16.15 | $16.26 | 63652 |
| 2023-06-05 | 16.13 | $16.02 | 94221 |
| 2023-06-02 | 16.16 | $16.02 | 143650 |
| 2023-06-01 | 16.19 | $16.26 | 144900 |
| 2023-05-31 | 16.18 | $16.38 | 136933 |
| 2023-05-30 | 16.14 | $16.20 | 70650 |
| 2023-05-26 | 16.13 | $16.08 | 100285 |
| 2023-05-25 | 16.14 | $16.14 | 58705 |
| 2023-05-24 | 16.15 | $15.90 | 70317 |
| 2023-05-23 | 16.21 | $16.20 | 108819 |
| 2023-05-22 | 16.21 | $16.14 | 65835 |
| 2023-05-19 | 16.23 | $15.90 | 73457 |
| 2023-05-18 | 16.30 | $16.08 | 152321 |
| 2023-05-17 | 16.34 | $16.44 | 71150 |
| 2023-05-16 | 16.32 | $16.38 | 75967 |
| 2023-05-15 | 16.30 | $16.44 | 111800 |
| 2023-05-12 | 16.27 | $16.20 | 88739 |
| 2023-05-11 | 16.28 | $16.26 | 89017 |
| 2023-05-10 | 16.28 | $16.32 | 61434 |
| 2023-05-09 | 16.27 | $16.26 | 72417 |
| 2023-05-08 | 16.27 | $16.26 | 118444 |
| 2023-05-05 | 16.27 | $16.44 | 154167 |
| 2023-05-04 | 16.23 | $16.32 | 93535 |
| 2023-05-03 | 16.21 | $16.02 | 102133 |
| 2023-05-02 | 16.25 | $16.14 | 81717 |
| 2023-05-01 | 16.28 | $16.32 | 131785 |
| 2023-04-28 | 16.27 | $16.32 | 111050 |
| 2023-04-27 | 16.25 | $16.38 | 73017 |
| 2023-04-26 | 16.22 | $16.08 | 182226 |
| 2023-04-25 | 16.25 | $15.96 | 90472 |
| 2023-04-24 | 16.31 | $16.20 | 124083 |
| 2023-04-21 | 16.33 | $16.32 | 65653 |
| 2023-04-20 | 16.33 | $16.50 | 71933 |
| 2023-04-19 | 16.28 | $16.62 | 117600 |
| 2023-04-18 | 16.21 | $16.50 | 86150 |
| 2023-04-17 | 16.14 | $16.44 | 72867 |
| 2023-04-14 | 16.08 | $16.20 | 94367 |
| 2023-04-13 | 16.07 | $16.38 | 94721 |
| 2023-04-12 | 16.01 | $16.26 | 96850 |
| 2023-04-11 | 15.96 | $16.14 | 129405 |
| 2023-04-10 | 15.94 | $16.14 | 213982 |
| 2023-04-06 | 15.91 | $15.84 | 130867 |
| 2023-04-05 | 15.95 | $16.02 | 133123 |
| 2023-04-04 | 15.95 | $16.08 | 84272 |
| 2023-04-03 | 15.94 | $16.32 | 206201 |
| 2023-03-31 | 15.87 | $15.96 | 218008 |
| 2023-03-30 | 15.88 | $16.08 | 73100 |
| 2023-03-29 | 15.86 | $16.02 | 139500 |
| 2023-03-28 | 15.85 | $15.84 | 65750 |
| 2023-03-27 | 15.89 | $15.90 | 63950 |
| 2023-03-24 | 15.91 | $15.78 | 86283 |
| 2023-03-23 | 15.97 | $15.84 | 101383 |
| 2023-03-22 | 16.02 | $16.02 | 116005 |
| 2023-03-21 | 16.04 | $16.02 | 136536 |
| 2023-03-20 | 16.07 | $15.90 | 82383 |
| 2023-03-17 | 16.14 | $16.02 | 181550 |
| 2023-03-16 | 16.18 | $16.20 | 127122 |
| 2023-03-15 | 16.20 | $15.96 | 158417 |
| 2023-03-14 | 16.27 | $16.44 | 98367 |
| 2023-03-13 | 16.26 | $16.14 | 173567 |
| 2023-03-10 | 16.30 | $16.26 | 123889 |
| 2023-03-09 | 16.33 | $16.08 | 164933 |
| 2023-03-08 | 16.41 | $16.38 | 111233 |
| 2023-03-07 | 16.43 | $16.38 | 172217 |
| 2023-03-06 | 16.46 | $16.44 | 167256 |
| 2023-03-03 | 16.47 | $16.38 | 133655 |
| 2023-03-02 | 16.51 | $16.32 | 105901 |
| 2023-03-01 | 16.56 | $16.50 | 126967 |
| 2023-02-28 | 16.59 | $16.50 | 119773 |
| 2023-02-27 | 16.62 | $16.44 | 106269 |
| 2023-02-24 | 16.67 | $16.08 | 135833 |
| 2023-02-23 | 16.80 | $16.38 | 222635 |
| 2023-02-22 | 16.89 | $16.32 | 121600 |
| 2023-02-21 | 17.01 | $16.20 | 210300 |
| 2023-02-17 | 17.17 | $16.62 | 98983 |
| 2023-02-16 | 17.27 | $16.80 | 185483 |
| 2023-02-15 | 17.35 | $17.04 | 67503 |
| 2023-02-14 | 17.38 | $17.04 | 92550 |
| 2023-02-13 | 17.42 | $17.16 | 159117 |
| 2023-02-10 | 17.44 | $17.16 | 88406 |
| 2023-02-09 | 17.46 | $17.22 | 122614 |
| 2023-02-08 | 17.47 | $17.22 | 185000 |
| 2023-02-07 | 17.47 | $17.34 | 241317 |
| 2023-02-06 | 17.45 | $17.22 | 96583 |
| 2023-02-03 | 17.45 | $17.40 | 166018 |
| 2023-02-02 | 17.41 | $17.40 | 137950 |
| 2023-02-01 | 17.36 | $17.28 | 175517 |
| 2023-01-31 | 17.33 | $17.34 | 142333 |
| 2023-01-30 | 17.27 | $16.98 | 150050 |
| 2023-01-27 | 17.28 | $17.40 | 176974 |
| 2023-01-26 | 17.20 | $17.16 | 124667 |
| 2023-01-25 | 17.15 | $17.04 | 69891 |
| 2023-01-24 | 17.12 | $17.16 | 109800 |
| 2023-01-23 | 17.05 | $17.16 | 139919 |
| 2023-01-20 | 16.98 | $17.28 | 159933 |
| 2023-01-19 | 16.86 | $16.92 | 173284 |
| 2023-01-18 | 16.79 | $16.98 | 179600 |
| 2023-01-17 | 16.70 | $16.98 | 161951 |
| 2023-01-13 | 16.59 | $16.98 | 157633 |
| 2023-01-12 | 16.47 | $16.86 | 234550 |
| 2023-01-11 | 16.34 | $16.68 | 157317 |
| 2023-01-10 | 16.23 | $16.44 | 202167 |
| 2023-01-09 | 16.16 | $16.44 | 244300 |
| 2023-01-06 | 16.06 | $16.32 | 142238 |
| 2023-01-05 | 15.98 | $15.78 | 113938 |
| 2023-01-04 | 16.00 | $16.26 | 179817 |
| 2023-01-03 | 15.92 | $15.84 | 96685 |
| 2022-12-30 | 15.91 | $15.78 | 307488 |
| 2022-12-29 | 15.91 | $15.78 | 258133 |
| 2022-12-28 | 15.91 | $15.84 | 209989 |
| 2022-12-27 | 15.90 | $15.78 | 162217 |
| 2022-12-23 | 15.89 | $15.90 | 182017 |
| 2022-12-22 | 15.86 | $15.72 | 143420 |
| 2022-12-21 | 15.86 | $15.84 | 146053 |
| 2022-12-20 | 15.83 | $15.66 | 256183 |
| 2022-12-19 | 15.84 | $15.72 | 250900 |
| 2022-12-16 | 15.83 | $15.72 | 157455 |
| 2022-12-15 | 15.82 | $15.66 | 159867 |
| 2022-12-14 | 15.81 | $15.84 | 156490 |
| 2022-12-13 | 15.77 | $15.66 | 192917 |
| 2022-12-12 | 15.75 | $15.78 | 335440 |
| 2022-12-09 | 15.71 | $15.72 | 183002 |
| 2022-12-08 | 15.67 | $15.78 | 168523 |
| 2022-12-07 | 15.60 | $15.84 | 98854 |
| 2022-12-06 | 15.52 | $15.54 | 104833 |
| 2022-12-05 | 15.48 | $15.90 | 242650 |
| 2022-12-02 | 15.35 | $15.78 | 159717 |
| 2022-12-01 | 15.24 | $15.84 | 202771 |
| 2022-11-30 | 15.08 | $15.72 | 245705 |
| 2022-11-29 | 14.93 | $15.30 | 185406 |
| 2022-11-28 | 14.84 | $15.24 | 386317 |
| 2022-11-25 | 14.75 | $14.82 | 91250 |
| 2022-11-23 | 14.73 | $14.97 | 120290 |
| 2022-11-22 | 14.68 | $14.76 | 226967 |
| 2022-11-21 | 14.66 | $14.70 | 168123 |
| 2022-11-18 | 14.66 | $14.94 | 219751 |
| 2022-11-17 | 14.60 | $15.06 | 116000 |
| 2022-11-16 | 14.51 | $15.42 | 208200 |
| 2022-11-15 | 14.32 | $15.00 | 271189 |
| 2022-11-14 | 14.20 | $14.64 | 157933 |
| 2022-11-11 | 14.14 | $14.58 | 176907 |
| 2022-11-10 | 14.08 | $14.70 | 309533 |
| 2022-11-09 | 13.98 | $14.16 | 72219 |
| 2022-11-08 | 13.99 | $14.34 | 152624 |
| 2022-11-07 | 13.96 | $14.40 | 166584 |
| 2022-11-04 | 13.92 | $14.16 | 116087 |
| 2022-11-03 | 13.92 | $13.98 | 144500 |
| 2022-11-02 | 13.97 | $14.22 | 103221 |
| 2022-11-01 | 13.97 | $14.46 | 191517 |
| 2022-10-31 | 13.93 | $14.22 | 200833 |
| 2022-10-28 | 13.94 | $14.16 | 242067 |
| 2022-10-27 | 13.96 | $13.98 | 230650 |
| 2022-10-26 | 14.03 | $14.04 | 288030 |
| 2022-10-25 | 14.10 | $14.22 | 171813 |
| 2022-10-24 | 14.15 | $13.86 | 236633 |
| 2022-10-21 | 14.29 | $14.16 | 164467 |
| 2022-10-20 | 14.38 | $14.04 | 336883 |
| 2022-10-19 | 14.53 | $14.22 | 194689 |
| 2022-10-18 | 14.66 | $14.46 | 277870 |
| 2022-10-17 | 14.76 | $14.70 | 133967 |
| 2022-10-14 | 14.83 | $14.76 | 60667 |
| 2022-10-13 | 14.90 | $14.88 | 123471 |
| 2022-10-12 | 14.97 | $15.00 | 115774 |
| 2022-10-11 | 15.02 | $15.06 | 103369 |
| 2022-10-10 | 15.07 | $15.12 | 270317 |
| 2022-10-07 | 15.12 | $15.06 | 136017 |
| 2022-10-06 | 15.19 | $15.30 | 119067 |
| 2022-10-05 | 15.23 | $15.42 | 110370 |
| 2022-10-04 | 15.25 | $15.48 | 248519 |
| 2022-10-03 | 15.26 | $15.36 | 279317 |
| 2022-09-30 | 15.30 | $15.12 | 290260 |
| 2022-09-29 | 15.41 | $15.06 | 276668 |
| 2022-09-28 | 15.54 | $15.60 | 154300 |
| 2022-09-27 | 15.59 | $15.06 | 223223 |
| 2022-09-26 | 15.76 | $15.24 | 161451 |
| 2022-09-23 | 15.93 | $15.54 | 396723 |
| 2022-09-22 | 16.06 | $15.66 | 275724 |
| 2022-09-21 | 16.19 | $15.84 | 203685 |
| 2022-09-20 | 16.30 | $15.72 | 325450 |
| 2022-09-19 | 16.46 | $15.96 | 394768 |
| 2022-09-16 | 16.60 | $16.08 | 413483 |
| 2022-09-15 | 16.73 | $16.50 | 89417 |
| 2022-09-14 | 16.80 | $16.56 | 169221 |
| 2022-09-13 | 16.87 | $16.50 | 183486 |
| 2022-09-12 | 16.96 | $16.74 | 187068 |
| 2022-09-09 | 17.01 | $16.86 | 86536 |
| 2022-09-08 | 17.05 | $16.80 | 84603 |
| 2022-09-07 | 17.11 | $16.74 | 113317 |
| 2022-09-06 | 17.19 | $16.68 | 184873 |
| 2022-09-02 | 17.30 | $17.16 | 77817 |
| 2022-09-01 | 17.32 | $17.22 | 205837 |
| 2022-08-31 | 17.33 | $17.28 | 134850 |
| 2022-08-30 | 17.33 | $17.04 | 117125 |
| 2022-08-29 | 17.38 | $17.34 | 92933 |
| 2022-08-26 | 17.37 | $17.10 | 75688 |
| 2022-08-25 | 17.42 | $17.34 | 79620 |
| 2022-08-24 | 17.42 | $17.28 | 105606 |
| 2022-08-23 | 17.43 | $17.28 | 207320 |
| 2022-08-22 | 17.44 | $17.22 | 181036 |
| 2022-08-19 | 17.46 | $17.04 | 211021 |
| 2022-08-18 | 17.53 | $17.34 | 185821 |
| 2022-08-17 | 17.54 | $17.76 | 180183 |
| 2022-08-16 | 17.47 | $18.00 | 133633 |
| 2022-08-15 | 17.33 | $17.88 | 156083 |
| 2022-08-12 | 17.19 | $17.88 | 170774 |
| 2022-08-11 | 17.03 | $17.64 | 165916 |
| 2022-08-10 | 16.89 | $17.40 | 319933 |
| 2022-08-09 | 16.78 | $17.04 | 163733 |
| 2022-08-08 | 16.73 | $17.16 | 138384 |
| 2022-08-05 | 16.64 | $16.92 | 188889 |
| 2022-08-04 | 16.60 | $17.10 | 107586 |
| 2022-08-03 | 16.51 | $17.10 | 161917 |
| 2022-08-02 | 16.40 | $16.92 | 211453 |
| 2022-08-01 | 16.32 | $17.04 | 253021 |
| 2022-07-29 | 16.20 | $16.68 | 307852 |
| 2022-07-28 | 16.15 | $16.56 | 162883 |
| 2022-07-27 | 16.10 | $16.50 | 314570 |
| 2022-07-26 | 16.07 | $16.20 | 129617 |
| 2022-07-25 | 16.10 | $16.26 | 163587 |
| 2022-07-22 | 16.12 | $16.20 | 305683 |
| 2022-07-21 | 16.16 | $16.20 | 106791 |
| 2022-07-20 | 16.22 | $16.26 | 275117 |
| 2022-07-19 | 16.27 | $16.44 | 247073 |
| 2022-07-18 | 16.29 | $16.20 | 264350 |
| 2022-07-15 | 16.37 | $16.38 | 201617 |
| 2022-07-14 | 16.43 | $16.38 | 160083 |
| 2022-07-13 | 16.50 | $16.38 | 138533 |
| 2022-07-12 | 16.58 | $16.50 | 152300 |
| 2022-07-11 | 16.66 | $16.56 | 139167 |
| 2022-07-08 | 16.74 | $16.62 | 274667 |
| 2022-07-07 | 16.82 | $16.62 | 221667 |
| 2022-07-06 | 16.92 | $16.44 | 348672 |
| 2022-07-05 | 17.08 | $16.62 | 392433 |
| 2022-07-01 | 17.22 | $17.10 | 889603 |
| 2022-06-30 | 17.29 | $17.52 | 139367 |
| 2022-06-29 | 17.28 | $17.34 | 144017 |
| 2022-06-28 | 17.32 | $17.34 | 102418 |
| 2022-06-27 | 17.36 | $17.28 | 104717 |
| 2022-06-24 | 17.42 | $17.34 | 78567 |
| 2022-06-23 | 17.48 | $17.22 | 225111 |
| 2022-06-22 | 17.58 | $17.40 | 154883 |
| 2022-06-21 | 17.66 | $17.52 | 190683 |
| 2022-06-17 | 17.72 | $17.46 | 153967 |
| 2022-06-16 | 17.81 | $17.28 | 184733 |
| 2022-06-15 | 17.96 | $17.82 | 86919 |
| 2022-06-14 | 18.02 | $17.94 | 153367 |
| 2022-06-13 | 18.06 | $18.00 | 209250 |
| 2022-06-10 | 18.10 | $18.18 | 345333 |
| 2022-06-09 | 18.11 | $18.24 | 104500 |
| 2022-06-08 | 18.11 | $18.30 | 64618 |
| 2022-06-07 | 18.10 | $18.54 | 82838 |
| 2022-06-06 | 18.03 | $18.30 | 183400 |
| 2022-06-03 | 18.01 | $18.30 | 54486 |
| 2022-06-02 | 17.99 | $18.42 | 102504 |
| 2022-06-01 | 17.94 | $18.36 | 122523 |
| 2022-05-31 | 17.90 | $18.30 | 208806 |
| 2022-05-27 | 17.86 | $18.24 | 327833 |
| 2022-05-26 | 17.84 | $18.18 | 151621 |
| 2022-05-25 | 17.82 | $18.00 | 114400 |
| 2022-05-24 | 17.85 | $18.06 | 92717 |
| 2022-05-23 | 17.87 | $18.00 | 96318 |
| 2022-05-20 | 17.90 | $17.88 | 123540 |
| 2022-05-19 | 17.98 | $17.88 | 104426 |
| 2022-05-18 | 18.07 | $18.12 | 155665 |
| 2022-05-17 | 18.12 | $18.18 | 154767 |
| 2022-05-16 | 18.18 | $18.00 | 112183 |
| 2022-05-13 | 18.28 | $18.00 | 120819 |
| 2022-05-12 | 18.41 | $17.94 | 206068 |
| 2022-05-11 | 18.57 | $18.06 | 119600 |
| 2022-05-10 | 18.74 | $18.42 | 106902 |
| 2022-05-09 | 18.86 | $18.24 | 249400 |
| 2022-05-06 | 19.04 | $18.90 | 174201 |
| 2022-05-05 | 19.11 | $18.84 | 158500 |
| 2022-05-04 | 19.20 | $19.20 | 185485 |
| 2022-05-03 | 19.24 | $19.26 | 105467 |
| 2022-05-02 | 19.28 | $19.20 | 142852 |
| 2022-04-29 | 19.33 | $19.20 | 138000 |
| 2022-04-28 | 19.39 | $19.26 | 80016 |
| 2022-04-27 | 19.46 | $19.32 | 116553 |
| 2022-04-26 | 19.52 | $19.20 | 75000 |
| 2022-04-25 | 19.62 | $19.44 | 105583 |
| 2022-04-22 | 19.68 | $19.50 | 125600 |
| 2022-04-21 | 19.75 | $19.68 | 109617 |
| 2022-04-20 | 19.79 | $19.92 | 142518 |
| 2022-04-19 | 19.78 | $19.80 | 95472 |
| 2022-04-18 | 19.81 | $19.86 | 144141 |
| 2022-04-14 | 19.82 | $19.74 | 134454 |
| 2022-04-13 | 19.87 | $20.04 | 77937 |
| 2022-04-12 | 19.85 | $19.86 | 121850 |
| 2022-04-11 | 19.88 | $19.98 | 94967 |
| 2022-04-08 | 19.89 | $20.10 | 101738 |
| 2022-04-07 | 19.87 | $20.16 | 73190 |
| 2022-04-06 | 19.84 | $20.10 | 164100 |
| 2022-04-05 | 19.82 | $20.28 | 192783 |
| 2022-04-04 | 19.76 | $20.40 | 263383 |
| 2022-04-01 | 19.67 | $20.34 | 357183 |
| 2022-03-31 | 19.57 | $20.28 | 250020 |
| 2022-03-30 | 19.48 | $19.92 | 191455 |
| 2022-03-29 | 19.45 | $19.80 | 197017 |
| 2022-03-28 | 19.45 | $19.62 | 223367 |
| 2022-03-25 | 19.49 | $19.68 | 202542 |
| 2022-03-24 | 19.52 | $19.68 | 136403 |
| 2022-03-23 | 19.56 | $19.56 | 158323 |
| 2022-03-22 | 19.64 | $19.56 | 562504 |
| 2022-03-21 | 19.74 | $19.68 | 459950 |
| 2022-03-18 | 19.83 | $19.98 | 144667 |
| 2022-03-17 | 19.88 | $20.10 | 148121 |
| 2022-03-16 | 19.91 | $20.04 | 172667 |
| 2022-03-15 | 19.97 | $19.62 | 125336 |
| 2022-03-14 | 20.12 | $19.44 | 231105 |
| 2022-03-11 | 20.34 | $19.92 | 190083 |
| 2022-03-10 | 20.50 | $20.10 | 134617 |
| 2022-03-09 | 20.66 | $20.40 | 122562 |
| 2022-03-08 | 20.77 | $20.40 | 211909 |
| 2022-03-07 | 20.91 | $20.46 | 160175 |
| 2022-03-04 | 21.06 | $20.94 | 291125 |
| 2022-03-03 | 21.14 | $21.12 | 107800 |
| 2022-03-02 | 21.19 | $21.18 | 145483 |
| 2022-03-01 | 21.24 | $21.18 | 131756 |
| 2022-02-28 | 21.30 | $20.94 | 274750 |
| 2022-02-25 | 21.42 | $21.24 | 191355 |
| 2022-02-24 | 21.51 | $21.30 | 204891 |
| 2022-02-23 | 21.59 | $21.36 | 217950 |
| 2022-02-22 | 21.68 | $21.54 | 126350 |
| 2022-02-18 | 21.75 | $21.72 | 92187 |
| 2022-02-17 | 21.79 | $21.84 | 101283 |
| 2022-02-16 | 21.81 | $22.02 | 75635 |
| 2022-02-15 | 21.81 | $21.96 | 127000 |
| 2022-02-14 | 21.81 | $21.78 | 178585 |
| 2022-02-11 | 21.86 | $21.84 | 184533 |
| 2022-02-10 | 21.90 | $22.08 | 124250 |
| 2022-02-09 | 21.90 | $22.38 | 163369 |
| 2022-02-08 | 21.84 | $22.02 | 100850 |
| 2022-02-07 | 21.85 | $22.08 | 111772 |
| 2022-02-04 | 21.85 | $21.84 | 131417 |
| 2022-02-03 | 21.91 | $21.96 | 71256 |
| 2022-02-02 | 21.95 | $22.26 | 106349 |
| 2022-02-01 | 21.93 | $22.32 | 132983 |
| 2022-01-31 | 21.90 | $22.08 | 161431 |
| 2022-01-28 | 21.93 | $21.90 | 84033 |
| 2022-01-27 | 21.99 | $22.02 | 134317 |
| 2022-01-26 | 22.05 | $21.90 | 128033 |
| 2022-01-25 | 22.14 | $21.78 | 224652 |
| 2022-01-24 | 22.28 | $21.54 | 471318 |
| 2022-01-21 | 22.49 | $21.96 | 810083 |
| 2022-01-20 | 22.65 | $22.44 | 196633 |
| 2022-01-19 | 22.73 | $22.38 | 442185 |
| 2022-01-18 | 22.85 | $22.80 | 279533 |
| 2022-01-14 | 22.89 | $22.92 | 741167 |
| 2022-01-13 | 22.92 | $22.98 | 317900 |
| 2022-01-12 | 22.95 | $23.22 | 391483 |
| 2022-01-11 | 22.92 | $23.04 | 109867 |
| 2022-01-10 | 22.94 | $22.92 | 174850 |
| 2022-01-07 | 22.98 | $23.16 | 134900 |
| 2022-01-06 | 22.98 | $22.92 | 128974 |
| 2022-01-05 | 23.04 | $22.92 | 175236 |
| 2022-01-04 | 23.10 | $23.22 | 156793 |
| 2022-01-03 | 23.12 | $23.04 | 178400 |
| 2021-12-31 | 23.18 | $22.92 | 582717 |
| 2021-12-30 | 23.27 | $23.22 | 174177 |
| 2021-12-29 | 23.32 | $23.34 | 155330 |
| 2021-12-28 | 23.35 | $23.46 | 93205 |
| 2021-12-27 | 23.37 | $23.76 | 117019 |
| 2021-12-23 | 23.33 | $23.64 | 149689 |
| 2021-12-22 | 23.30 | $23.58 | 126633 |
| 2021-12-21 | 23.29 | $23.34 | 116139 |
| 2021-12-20 | 23.33 | $23.28 | 145217 |
| 2021-12-17 | 23.39 | $23.52 | 124867 |
| 2021-12-16 | 23.41 | $23.58 | 98868 |
| 2021-12-15 | 23.42 | $23.40 | 167289 |
| 2021-12-14 | 23.48 | $23.40 | 190383 |
| 2021-12-13 | 23.55 | $23.10 | 247057 |
| 2021-12-10 | 23.70 | $23.52 | 146300 |
| 2021-12-09 | 23.78 | $23.70 | 108590 |
| 2021-12-08 | 23.84 | $23.34 | 628905 |
| 2021-12-07 | 23.99 | $23.70 | 318933 |
| 2021-12-06 | 24.09 | $23.94 | 92769 |
| 2021-12-03 | 24.16 | $23.94 | 113867 |
| 2021-12-02 | 24.23 | $23.94 | 102334 |
| 2021-12-01 | 24.33 | $23.94 | 303350 |
| 2021-11-30 | 24.44 | $24.24 | 99800 |
| 2021-11-29 | 24.50 | $24.48 | 51717 |
| 2021-11-26 | 24.53 | $24.36 | 56207 |
| 2021-11-24 | 24.58 | $24.60 | 69040 |
| 2021-11-23 | 24.60 | $24.48 | 76600 |
| 2021-11-22 | 24.64 | $24.42 | 86122 |
| 2021-11-19 | 24.70 | $24.48 | 265887 |
| 2021-11-18 | 24.77 | $24.48 | 283702 |
| 2021-11-17 | 24.84 | $24.72 | 169219 |
| 2021-11-16 | 24.88 | $25.14 | 90706 |
| 2021-11-15 | 24.83 | $24.96 | 160500 |
| 2021-11-12 | 24.81 | $25.02 | 204940 |
| 2021-11-11 | 24.78 | $24.54 | 109852 |
| 2021-11-10 | 24.85 | $24.54 | 177433 |
| 2021-11-09 | 24.92 | $24.90 | 106450 |
| 2021-11-08 | 24.94 | $24.54 | 122458 |
| 2021-11-05 | 25.03 | $24.48 | 283283 |
| 2021-11-04 | 25.15 | $24.90 | 159633 |
| 2021-11-03 | 25.20 | $25.14 | 63100 |
| 2021-11-02 | 25.21 | $25.26 | 122400 |
| 2021-11-01 | 25.19 | $25.20 | 107340 |
| 2021-10-29 | 25.18 | $25.32 | 121367 |
| 2021-10-28 | 25.15 | $25.32 | 277574 |
| 2021-10-27 | 25.11 | $25.08 | 102505 |
| 2021-10-26 | 25.12 | $25.20 | 59433 |
| 2021-10-25 | 25.10 | $25.08 | 103650 |
| 2021-10-22 | 25.10 | $25.38 | 98936 |
| 2021-10-21 | 25.05 | $24.78 | 113054 |
| 2021-10-20 | 25.10 | $25.26 | 73133 |
| 2021-10-19 | 25.07 | $25.14 | 139438 |
| 2021-10-18 | 25.06 | $25.32 | 95955 |
| 2021-10-15 | 25.00 | $25.14 | 131150 |
| 2021-10-14 | 24.98 | $25.26 | 160400 |
| 2021-10-13 | 24.93 | $24.96 | 166733 |
| 2021-10-12 | 24.93 | $25.26 | 111770 |
| 2021-10-11 | 24.87 | $25.08 | 102517 |
| 2021-10-08 | 24.84 | $25.08 | 196518 |
| 2021-10-07 | 24.80 | $25.74 | 401398 |
| 2021-10-06 | 24.62 | $25.14 | 384079 |
| 2021-10-05 | 24.54 | $25.02 | 194117 |
| 2021-10-04 | 24.48 | $24.78 | 152435 |
| 2021-10-01 | 24.46 | $24.84 | 158783 |
| 2021-09-30 | 24.42 | $24.90 | 236550 |
| 2021-09-29 | 24.36 | $24.48 | 339400 |
| 2021-09-28 | 24.39 | $24.36 | 252870 |
| 2021-09-27 | 24.45 | $24.24 | 145633 |
| 2021-09-24 | 24.55 | $24.12 | 229552 |
| 2021-09-23 | 24.69 | $24.18 | 144950 |
| 2021-09-22 | 24.85 | $24.18 | 159800 |
| 2021-09-21 | 25.03 | $24.12 | 428450 |
| 2021-09-20 | 25.26 | $24.66 | 277417 |
| 2021-09-17 | 25.40 | $24.96 | 252900 |
| 2021-09-16 | 25.51 | $25.38 | 103217 |
| 2021-09-15 | 25.55 | $25.74 | 98767 |
| 2021-09-14 | 25.53 | $25.56 | 54425 |
| 2021-09-13 | 25.53 | $25.68 | 53167 |
| 2021-09-10 | 25.51 | $25.56 | 71484 |
| 2021-09-09 | 25.52 | $25.86 | 129433 |
| 2021-09-08 | 25.46 | $25.50 | 96967 |
| 2021-09-07 | 25.47 | $25.50 | 70450 |
| 2021-09-03 | 25.49 | $25.62 | 139183 |
| 2021-09-02 | 25.48 | $25.44 | 75250 |
| 2021-09-01 | 25.51 | $25.44 | 271117 |
| 2021-08-31 | 25.54 | $25.56 | 187967 |
| 2021-08-30 | 25.56 | $25.44 | 79683 |
| 2021-08-27 | 25.60 | $25.44 | 101201 |
| 2021-08-26 | 25.65 | $25.38 | 64933 |
| 2021-08-25 | 25.73 | $25.44 | 74072 |
| 2021-08-24 | 25.80 | $25.62 | 65900 |
| 2021-08-23 | 25.85 | $25.62 | 76000 |
| 2021-08-20 | 25.91 | $25.80 | 52083 |
| 2021-08-19 | 25.94 | $25.74 | 79017 |
| 2021-08-18 | 25.99 | $25.92 | 56073 |
| 2021-08-17 | 26.01 | $25.98 | 64030 |
| 2021-08-16 | 26.01 | $25.92 | 87435 |
| 2021-08-13 | 26.03 | $26.22 | 84283 |
| 2021-08-12 | 25.99 | $25.92 | 81733 |
| 2021-08-11 | 26.01 | $26.10 | 74534 |
| 2021-08-10 | 26.00 | $26.10 | 61380 |
| 2021-08-09 | 25.98 | $26.16 | 59940 |
| 2021-08-06 | 25.94 | $26.16 | 85500 |
| 2021-08-05 | 25.90 | $26.04 | 63468 |
| 2021-08-04 | 25.88 | $25.98 | 47217 |
| 2021-08-03 | 25.87 | $26.10 | 40502 |
| 2021-08-02 | 25.84 | $25.92 | 77704 |
| 2021-07-30 | 25.83 | $26.10 | 69483 |
| 2021-07-29 | 25.79 | $25.98 | 49100 |
| 2021-07-28 | 25.77 | $26.04 | 67001 |
| 2021-07-27 | 25.73 | $25.92 | 69733 |
| 2021-07-26 | 25.72 | $25.50 | 96350 |
| 2021-07-23 | 25.79 | $25.62 | 74108 |
| 2021-07-22 | 25.84 | $25.56 | 90667 |
| 2021-07-21 | 25.92 | $25.74 | 104650 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.51
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.87
Average
17.10
Maximum
26.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.51 | $14.34 | 232332 |
| 2026-07-16 | 14.56 | $14.44 | 156432 |
| 2026-07-15 | 14.59 | $14.53 | 99800 |
| 2026-07-14 | 14.60 | $14.51 | 147800 |
| 2026-07-13 | 14.62 | $14.53 | 80316 |
| 2026-07-10 | 14.64 | $14.68 | 110721 |
| 2026-07-09 | 14.60 | $14.64 | 66900 |
| 2026-07-08 | 14.58 | $14.61 | 106344 |
| 2026-07-07 | 14.56 | $14.60 | 91400 |
| 2026-07-06 | 14.53 | $14.47 | 86205 |
| 2026-07-02 | 14.54 | $14.56 | 102300 |
| 2026-07-01 | 14.53 | $14.59 | 141800 |
| 2026-06-30 | 14.50 | $14.71 | 235344 |
| 2026-06-29 | 14.42 | $14.64 | 253100 |
| 2026-06-26 | 14.36 | $14.37 | 129400 |
| 2026-06-25 | 14.36 | $14.40 | 156958 |
| 2026-06-24 | 14.36 | $14.31 | 179600 |
| 2026-06-23 | 14.39 | $14.35 | 314541 |
| 2026-06-22 | 14.41 | $14.49 | 231133 |
| 2026-06-18 | 14.40 | $14.47 | 244900 |
| 2026-06-17 | 14.39 | $14.48 | 115800 |
| 2026-06-16 | 14.37 | $14.56 | 267100 |
| 2026-06-15 | 14.33 | $14.51 | 116030 |
| 2026-06-12 | 14.29 | $14.46 | 131200 |
| 2026-06-11 | 14.27 | $14.37 | 157544 |
| 2026-06-10 | 14.27 | $14.16 | 170500 |
| 2026-06-09 | 14.34 | $14.27 | 227900 |
| 2026-06-08 | 14.39 | $14.25 | 227100 |
| 2026-06-05 | 14.47 | $14.30 | 200800 |
| 2026-06-04 | 14.54 | $14.41 | 179629 |
| 2026-06-03 | 14.60 | $14.41 | 295100 |
| 2026-06-02 | 14.67 | $14.64 | 270816 |
| 2026-06-01 | 14.69 | $14.66 | 240400 |
| 2026-05-29 | 14.71 | $14.86 | 270400 |
| 2026-05-28 | 14.66 | $14.84 | 129800 |
| 2026-05-27 | 14.62 | $14.63 | 143500 |
| 2026-05-26 | 14.63 | $14.64 | 188093 |
| 2026-05-22 | 14.64 | $14.63 | 127470 |
| 2026-05-21 | 14.66 | $14.73 | 184932 |
| 2026-05-20 | 14.65 | $14.70 | 152200 |
| 2026-05-19 | 14.65 | $14.51 | 209500 |
| 2026-05-18 | 14.72 | $14.55 | 123100 |
| 2026-05-15 | 14.79 | $14.64 | 129615 |
| 2026-05-14 | 14.84 | $14.85 | 125321 |
| 2026-05-13 | 14.84 | $14.90 | 141900 |
| 2026-05-12 | 14.83 | $14.91 | 279600 |
| 2026-05-11 | 14.80 | $14.69 | 204700 |
| 2026-05-08 | 14.85 | $14.91 | 191045 |
| 2026-05-07 | 14.84 | $14.50 | 289900 |
| 2026-05-06 | 14.95 | $14.80 | 214144 |
| 2026-05-05 | 14.99 | $14.82 | 150940 |
| 2026-05-04 | 15.04 | $14.89 | 149128 |
| 2026-05-01 | 15.07 | $15.05 | 131514 |
| 2026-04-30 | 15.06 | $15.02 | 217447 |
| 2026-04-29 | 15.06 | $14.87 | 242100 |
| 2026-04-28 | 15.10 | $15.03 | 79700 |
| 2026-04-27 | 15.10 | $15.07 | 107112 |
| 2026-04-24 | 15.08 | $14.94 | 135800 |
| 2026-04-23 | 15.10 | $15.03 | 111521 |
| 2026-04-22 | 15.10 | $15.09 | 181925 |
| 2026-04-21 | 15.07 | $15.14 | 128500 |
| 2026-04-20 | 15.03 | $15.14 | 120245 |
| 2026-04-17 | 14.97 | $15.11 | 247507 |
| 2026-04-16 | 14.91 | $15.00 | 178800 |
| 2026-04-15 | 14.87 | $15.00 | 171000 |
| 2026-04-14 | 14.82 | $15.14 | 171900 |
| 2026-04-13 | 14.71 | $14.98 | 117650 |
| 2026-04-10 | 14.64 | $14.97 | 111200 |
| 2026-04-09 | 14.56 | $15.00 | 128252 |
| 2026-04-08 | 14.45 | $14.94 | 178946 |
| 2026-04-07 | 14.34 | $14.76 | 171500 |
| 2026-04-06 | 14.26 | $14.55 | 178314 |
| 2026-04-02 | 14.25 | $14.29 | 276519 |
| 2026-04-01 | 14.32 | $14.46 | 308200 |
| 2026-03-31 | 14.36 | $14.42 | 319400 |
| 2026-03-30 | 14.42 | $14.23 | 252715 |
| 2026-03-27 | 14.56 | $14.31 | 264812 |
| 2026-03-26 | 14.72 | $14.80 | 102300 |
| 2026-03-25 | 14.76 | $14.94 | 151700 |
| 2026-03-24 | 14.77 | $14.80 | 154300 |
| 2026-03-23 | 14.83 | $14.82 | 118800 |
| 2026-03-20 | 14.90 | $14.72 | 161000 |
| 2026-03-19 | 15.02 | $14.95 | 204956 |
| 2026-03-18 | 15.11 | $15.08 | 292744 |
| 2026-03-17 | 15.17 | $15.28 | 175634 |
| 2026-03-16 | 15.18 | $15.44 | 164000 |
| 2026-03-13 | 15.16 | $15.32 | 309657 |
| 2026-03-12 | 15.17 | $15.26 | 143334 |
| 2026-03-11 | 15.20 | $15.20 | 178800 |
| 2026-03-10 | 15.27 | $15.06 | 174600 |
| 2026-03-09 | 15.39 | $14.95 | 351883 |
| 2026-03-06 | 15.58 | $15.10 | 276545 |
| 2026-03-05 | 15.77 | $15.36 | 249141 |
| 2026-03-04 | 15.92 | $15.68 | 209265 |
| 2026-03-03 | 16.00 | $15.72 | 184353 |
| 2026-03-02 | 16.08 | $16.05 | 112000 |
| 2026-02-27 | 16.08 | $16.04 | 198812 |
| 2026-02-26 | 16.08 | $15.94 | 151302 |
| 2026-02-25 | 16.10 | $15.89 | 139003 |
| 2026-02-24 | 16.14 | $15.87 | 156228 |
| 2026-02-23 | 16.20 | $15.89 | 167736 |
| 2026-02-20 | 16.26 | $16.06 | 182615 |
| 2026-02-19 | 16.28 | $16.29 | 210159 |
| 2026-02-18 | 16.22 | $16.36 | 347825 |
| 2026-02-17 | 16.12 | $16.30 | 241900 |
| 2026-02-13 | 16.02 | $16.15 | 181527 |
| 2026-02-12 | 15.94 | $15.96 | 170800 |
| 2026-02-11 | 15.91 | $15.93 | 162000 |
| 2026-02-10 | 15.87 | $15.90 | 116840 |
| 2026-02-09 | 15.82 | $15.78 | 123800 |
| 2026-02-06 | 15.81 | $15.76 | 163833 |
| 2026-02-05 | 15.80 | $15.80 | 181848 |
| 2026-02-04 | 15.76 | $15.77 | 172197 |
| 2026-02-03 | 15.73 | $15.66 | 180731 |
| 2026-02-02 | 15.73 | $15.70 | 202315 |
| 2026-01-30 | 15.71 | $15.79 | 265600 |
| 2026-01-29 | 15.65 | $15.75 | 287233 |
| 2026-01-28 | 15.59 | $15.63 | 229100 |
| 2026-01-27 | 15.56 | $15.55 | 108200 |
| 2026-01-26 | 15.54 | $15.50 | 178700 |
| 2026-01-23 | 15.54 | $15.52 | 132528 |
| 2026-01-22 | 15.52 | $15.69 | 221045 |
| 2026-01-21 | 15.45 | $15.64 | 332948 |
| 2026-01-20 | 15.37 | $15.39 | 228200 |
| 2026-01-16 | 15.36 | $15.43 | 534708 |
| 2026-01-15 | 15.33 | $15.34 | 298347 |
| 2026-01-14 | 15.32 | $15.41 | 302730 |
| 2026-01-13 | 15.29 | $15.35 | 266608 |
| 2026-01-12 | 15.27 | $15.24 | 248847 |
| 2026-01-09 | 15.28 | $15.26 | 188000 |
| 2026-01-08 | 15.29 | $15.16 | 163400 |
| 2026-01-07 | 15.33 | $15.16 | 486914 |
| 2026-01-06 | 15.38 | $15.29 | 276803 |
| 2026-01-05 | 15.40 | $15.28 | 225100 |
| 2026-01-02 | 15.43 | $15.27 | 160453 |
| 2025-12-31 | 15.47 | $15.34 | 356700 |
| 2025-12-30 | 15.49 | $15.53 | 209032 |
| 2025-12-29 | 15.45 | $15.51 | 146302 |
| 2025-12-26 | 15.42 | $15.65 | 355221 |
| 2025-12-24 | 15.32 | $15.39 | 152923 |
| 2025-12-23 | 15.30 | $15.32 | 115200 |
| 2025-12-22 | 15.28 | $15.32 | 153800 |
| 2025-12-19 | 15.26 | $15.25 | 95226 |
| 2025-12-18 | 15.26 | $15.26 | 119323 |
| 2025-12-17 | 15.26 | $15.22 | 128200 |
| 2025-12-16 | 15.27 | $15.26 | 221000 |
| 2025-12-15 | 15.27 | $15.25 | 144800 |
| 2025-12-12 | 15.28 | $15.21 | 118543 |
| 2025-12-11 | 15.30 | $15.30 | 245444 |
| 2025-12-10 | 15.29 | $15.35 | 125400 |
| 2025-12-09 | 15.27 | $15.32 | 216500 |
| 2025-12-08 | 15.25 | $15.23 | 212400 |
| 2025-12-05 | 15.25 | $15.23 | 239614 |
| 2025-12-04 | 15.26 | $15.23 | 185044 |
| 2025-12-03 | 15.27 | $15.28 | 204909 |
| 2025-12-02 | 15.27 | $15.24 | 232940 |
| 2025-12-01 | 15.28 | $15.32 | 132021 |
| 2025-11-28 | 15.26 | $15.42 | 119600 |
| 2025-11-26 | 15.22 | $15.40 | 161500 |
| 2025-11-25 | 15.17 | $15.22 | 182300 |
| 2025-11-24 | 15.17 | $15.05 | 486433 |
| 2025-11-21 | 15.22 | $15.10 | 110400 |
| 2025-11-20 | 15.27 | $15.18 | 150748 |
| 2025-11-19 | 15.31 | $15.33 | 126318 |
| 2025-11-18 | 15.31 | $15.27 | 169531 |
| 2025-11-17 | 15.34 | $15.48 | 252200 |
| 2025-11-14 | 15.30 | $15.44 | 160845 |
| 2025-11-13 | 15.26 | $15.32 | 143712 |
| 2025-11-12 | 15.26 | $15.40 | 171549 |
| 2025-11-11 | 15.24 | $15.39 | 98200 |
| 2025-11-10 | 15.22 | $15.29 | 147100 |
| 2025-11-07 | 15.22 | $15.18 | 217627 |
| 2025-11-06 | 15.27 | $15.22 | 235436 |
| 2025-11-05 | 15.31 | $15.24 | 247638 |
| 2025-11-04 | 15.36 | $15.39 | 214800 |
| 2025-11-03 | 15.38 | $15.49 | 186326 |
| 2025-10-31 | 15.37 | $15.49 | 199117 |
| 2025-10-30 | 15.36 | $15.49 | 170000 |
| 2025-10-29 | 15.36 | $15.36 | 369200 |
| 2025-10-28 | 15.39 | $15.54 | 334909 |
| 2025-10-27 | 15.39 | $15.64 | 270800 |
| 2025-10-24 | 15.35 | $15.53 | 248743 |
| 2025-10-23 | 15.34 | $15.67 | 169500 |
| 2025-10-22 | 15.29 | $15.59 | 149600 |
| 2025-10-21 | 15.26 | $15.59 | 223100 |
| 2025-10-20 | 15.23 | $15.33 | 415410 |
| 2025-10-17 | 15.28 | $15.25 | 272567 |
| 2025-10-16 | 15.37 | $15.18 | 613794 |
| 2025-10-15 | 15.51 | $15.55 | 256033 |
| 2025-10-14 | 15.56 | $15.56 | 153700 |
| 2025-10-13 | 15.64 | $15.59 | 156135 |
| 2025-10-10 | 15.72 | $15.65 | 120900 |
| 2025-10-09 | 15.80 | $15.76 | 120100 |
| 2025-10-08 | 15.88 | $15.80 | 229247 |
| 2025-10-07 | 15.96 | $15.80 | 151708 |
| 2025-10-06 | 16.06 | $15.80 | 327423 |
| 2025-10-03 | 16.19 | $15.94 | 315327 |
| 2025-10-02 | 16.30 | $16.14 | 174900 |
| 2025-10-01 | 16.37 | $16.18 | 204608 |
| 2025-09-30 | 16.45 | $16.29 | 508700 |
| 2025-09-29 | 16.51 | $16.40 | 186720 |
| 2025-09-26 | 16.55 | $16.29 | 111300 |
| 2025-09-25 | 16.63 | $16.47 | 211113 |
| 2025-09-24 | 16.67 | $16.45 | 119500 |
| 2025-09-23 | 16.73 | $16.59 | 172414 |
| 2025-09-22 | 16.75 | $16.79 | 160445 |
| 2025-09-19 | 16.71 | $16.74 | 108900 |
| 2025-09-18 | 16.67 | $16.63 | 158906 |
| 2025-09-17 | 16.67 | $16.71 | 256619 |
| 2025-09-16 | 16.63 | $16.80 | 231500 |
| 2025-09-15 | 16.55 | $16.60 | 136759 |
| 2025-09-12 | 16.52 | $16.50 | 176622 |
| 2025-09-11 | 16.51 | $16.61 | 298213 |
| 2025-09-10 | 16.47 | $16.54 | 134604 |
| 2025-09-09 | 16.44 | $16.57 | 138000 |
| 2025-09-08 | 16.38 | $16.43 | 82400 |
| 2025-09-05 | 16.37 | $16.43 | 69215 |
| 2025-09-04 | 16.34 | $16.35 | 120300 |
| 2025-09-03 | 16.34 | $16.32 | 92327 |
| 2025-09-02 | 16.34 | $16.29 | 137000 |
| 2025-08-29 | 16.36 | $16.36 | 168700 |
| 2025-08-28 | 16.36 | $16.41 | 193400 |
| 2025-08-27 | 16.33 | $16.25 | 119734 |
| 2025-08-26 | 16.36 | $16.26 | 307600 |
| 2025-08-25 | 16.38 | $16.23 | 149407 |
| 2025-08-22 | 16.42 | $16.21 | 119726 |
| 2025-08-21 | 16.47 | $16.30 | 181600 |
| 2025-08-20 | 16.50 | $16.49 | 137935 |
| 2025-08-19 | 16.48 | $16.53 | 186144 |
| 2025-08-18 | 16.44 | $16.48 | 265702 |
| 2025-08-15 | 16.40 | $16.34 | 175812 |
| 2025-08-14 | 16.39 | $16.40 | 129400 |
| 2025-08-13 | 16.37 | $16.55 | 181018 |
| 2025-08-12 | 16.29 | $16.35 | 154200 |
| 2025-08-11 | 16.25 | $16.28 | 96900 |
| 2025-08-08 | 16.22 | $16.30 | 90624 |
| 2025-08-07 | 16.19 | $16.28 | 125158 |
| 2025-08-06 | 16.15 | $16.22 | 109630 |
| 2025-08-05 | 16.11 | $16.17 | 136243 |
| 2025-08-04 | 16.09 | $16.05 | 75277 |
| 2025-08-01 | 16.10 | $16.11 | 110736 |
| 2025-07-31 | 16.09 | $16.11 | 109247 |
| 2025-07-30 | 16.08 | $16.16 | 167219 |
| 2025-07-29 | 16.05 | $16.14 | 123900 |
| 2025-07-28 | 16.02 | $16.11 | 236400 |
| 2025-07-25 | 15.99 | $15.99 | 82700 |
| 2025-07-24 | 15.99 | $15.85 | 114935 |
| 2025-07-23 | 16.04 | $16.04 | 92000 |
| 2025-07-22 | 16.03 | $16.07 | 95400 |
| 2025-07-21 | 16.02 | $15.98 | 115427 |
| 2025-07-18 | 16.03 | $16.00 | 159406 |
| 2025-07-17 | 16.04 | $15.95 | 112800 |
| 2025-07-16 | 16.06 | $15.90 | 142317 |
| 2025-07-15 | 16.10 | $15.95 | 217347 |
| 2025-07-14 | 16.14 | $15.96 | 158033 |
| 2025-07-11 | 16.17 | $16.11 | 97017 |
| 2025-07-10 | 16.17 | $16.09 | 145700 |
| 2025-07-09 | 16.17 | $16.05 | 223635 |
| 2025-07-08 | 16.18 | $16.04 | 134900 |
| 2025-07-07 | 16.19 | $16.10 | 96500 |
| 2025-07-03 | 16.18 | $16.34 | 74703 |
| 2025-07-02 | 16.09 | $16.38 | 278700 |
| 2025-07-01 | 15.97 | $16.17 | 227600 |
| 2025-06-30 | 15.88 | $15.92 | 355808 |
| 2025-06-27 | 15.85 | $15.94 | 185800 |
| 2025-06-26 | 15.81 | $15.86 | 153339 |
| 2025-06-25 | 15.79 | $15.77 | 128126 |
| 2025-06-24 | 15.79 | $15.70 | 113500 |
| 2025-06-23 | 15.81 | $15.61 | 126300 |
| 2025-06-20 | 15.86 | $15.79 | 157437 |
| 2025-06-18 | 15.86 | $15.79 | 116600 |
| 2025-06-17 | 15.87 | $15.83 | 118003 |
| 2025-06-16 | 15.86 | $15.87 | 134300 |
| 2025-06-13 | 15.83 | $15.88 | 93100 |
| 2025-06-12 | 15.79 | $15.78 | 86939 |
| 2025-06-11 | 15.77 | $15.75 | 115500 |
| 2025-06-10 | 15.76 | $15.75 | 80386 |
| 2025-06-09 | 15.74 | $15.72 | 82000 |
| 2025-06-06 | 15.73 | $15.75 | 52104 |
| 2025-06-05 | 15.70 | $15.70 | 94200 |
| 2025-06-04 | 15.69 | $15.78 | 70400 |
| 2025-06-03 | 15.64 | $15.69 | 57444 |
| 2025-06-02 | 15.60 | $15.58 | 95747 |
| 2025-05-30 | 15.60 | $15.58 | 169971 |
| 2025-05-29 | 15.59 | $15.66 | 150400 |
| 2025-05-28 | 15.56 | $15.43 | 131700 |
| 2025-05-27 | 15.59 | $15.68 | 188137 |
| 2025-05-23 | 15.54 | $15.38 | 140200 |
| 2025-05-22 | 15.58 | $15.29 | 138629 |
| 2025-05-21 | 15.66 | $15.50 | 178647 |
| 2025-05-20 | 15.68 | $15.63 | 123303 |
| 2025-05-19 | 15.67 | $15.63 | 169312 |
| 2025-05-16 | 15.65 | $15.58 | 127826 |
| 2025-05-15 | 15.65 | $15.55 | 97625 |
| 2025-05-14 | 15.64 | $15.64 | 100438 |
| 2025-05-13 | 15.61 | $15.75 | 102900 |
| 2025-05-12 | 15.53 | $15.57 | 97122 |
| 2025-05-09 | 15.49 | $15.50 | 84900 |
| 2025-05-08 | 15.47 | $15.34 | 111123 |
| 2025-05-07 | 15.48 | $15.40 | 101100 |
| 2025-05-06 | 15.48 | $15.38 | 151139 |
| 2025-05-05 | 15.49 | $15.63 | 119200 |
| 2025-05-02 | 15.41 | $15.60 | 75909 |
| 2025-05-01 | 15.33 | $15.61 | 98714 |
| 2025-04-30 | 15.22 | $15.49 | 184732 |
| 2025-04-29 | 15.14 | $15.45 | 144471 |
| 2025-04-28 | 15.04 | $15.25 | 82011 |
| 2025-04-25 | 14.99 | $15.12 | 98700 |
| 2025-04-24 | 14.97 | $15.28 | 105300 |
| 2025-04-23 | 14.90 | $15.27 | 150100 |
| 2025-04-22 | 14.82 | $15.25 | 156900 |
| 2025-04-21 | 14.73 | $15.00 | 158518 |
| 2025-04-17 | 14.70 | $15.01 | 98400 |
| 2025-04-16 | 14.68 | $14.96 | 97300 |
| 2025-04-15 | 14.66 | $14.95 | 120347 |
| 2025-04-14 | 14.66 | $14.80 | 139023 |
| 2025-04-11 | 14.70 | $14.49 | 113431 |
| 2025-04-10 | 14.86 | $14.52 | 143443 |
| 2025-04-09 | 15.05 | $15.07 | 282900 |
| 2025-04-08 | 15.12 | $14.68 | 148600 |
| 2025-04-07 | 15.32 | $14.57 | 438929 |
| 2025-04-04 | 15.61 | $15.11 | 416317 |
| 2025-04-03 | 15.79 | $15.73 | 82615 |
| 2025-04-02 | 15.82 | $15.89 | 87837 |
| 2025-04-01 | 15.80 | $15.85 | 111000 |
| 2025-03-31 | 15.79 | $15.70 | 271300 |
| 2025-03-28 | 15.82 | $15.67 | 135425 |
| 2025-03-27 | 15.87 | $15.64 | 227200 |
| 2025-03-26 | 15.94 | $15.70 | 147130 |
| 2025-03-25 | 16.00 | $15.86 | 191105 |
| 2025-03-24 | 16.03 | $15.99 | 201128 |
| 2025-03-21 | 16.02 | $16.06 | 90036 |
| 2025-03-20 | 15.98 | $16.08 | 128505 |
| 2025-03-19 | 15.93 | $16.08 | 194900 |
| 2025-03-18 | 15.86 | $15.91 | 117000 |
| 2025-03-17 | 15.83 | $15.82 | 146100 |
| 2025-03-14 | 15.82 | $15.72 | 85700 |
| 2025-03-13 | 15.84 | $15.72 | 139300 |
| 2025-03-12 | 15.87 | $15.84 | 143910 |
| 2025-03-11 | 15.86 | $15.77 | 87800 |
| 2025-03-10 | 15.86 | $15.86 | 158216 |
| 2025-03-07 | 15.84 | $15.83 | 159846 |
| 2025-03-06 | 15.82 | $15.87 | 127900 |
| 2025-03-05 | 15.79 | $15.80 | 152647 |
| 2025-03-04 | 15.77 | $15.71 | 90700 |
| 2025-03-03 | 15.77 | $15.71 | 126438 |
| 2025-02-28 | 15.76 | $15.59 | 210000 |
| 2025-02-27 | 15.80 | $15.59 | 149400 |
| 2025-02-26 | 15.84 | $15.75 | 108807 |
| 2025-02-25 | 15.83 | $15.85 | 123800 |
| 2025-02-24 | 15.79 | $15.72 | 98414 |
| 2025-02-21 | 15.78 | $15.71 | 96292 |
| 2025-02-20 | 15.77 | $15.87 | 131428 |
| 2025-02-19 | 15.70 | $15.77 | 164200 |
| 2025-02-18 | 15.65 | $15.60 | 148700 |
| 2025-02-14 | 15.64 | $15.59 | 133000 |
| 2025-02-13 | 15.62 | $15.52 | 108500 |
| 2025-02-12 | 15.63 | $15.51 | 109751 |
| 2025-02-11 | 15.63 | $15.50 | 168230 |
| 2025-02-10 | 15.64 | $15.47 | 115608 |
| 2025-02-07 | 15.66 | $15.59 | 102600 |
| 2025-02-06 | 15.64 | $15.67 | 100300 |
| 2025-02-05 | 15.59 | $15.60 | 100201 |
| 2025-02-04 | 15.55 | $15.51 | 79336 |
| 2025-02-03 | 15.53 | $15.49 | 114800 |
| 2025-01-31 | 15.50 | $15.49 | 182426 |
| 2025-01-30 | 15.47 | $15.44 | 127500 |
| 2025-01-29 | 15.45 | $15.43 | 89500 |
| 2025-01-28 | 15.42 | $15.42 | 104000 |
| 2025-01-27 | 15.39 | $15.47 | 144035 |
| 2025-01-24 | 15.34 | $15.41 | 155900 |
| 2025-01-23 | 15.29 | $15.53 | 215902 |
| 2025-01-22 | 15.19 | $15.36 | 151108 |
| 2025-01-21 | 15.13 | $15.33 | 140600 |
| 2025-01-17 | 15.06 | $15.25 | 162900 |
| 2025-01-16 | 15.00 | $15.28 | 149300 |
| 2025-01-15 | 14.93 | $15.32 | 141800 |
| 2025-01-14 | 14.82 | $15.06 | 112907 |
| 2025-01-13 | 14.78 | $15.03 | 63300 |
| 2025-01-10 | 14.75 | $15.01 | 258844 |
| 2025-01-08 | 14.72 | $14.97 | 193832 |
| 2025-01-07 | 14.70 | $14.73 | 177036 |
| 2025-01-06 | 14.76 | $14.83 | 180300 |
| 2025-01-03 | 14.80 | $14.88 | 247600 |
| 2025-01-02 | 14.84 | $14.84 | 175945 |
| 2024-12-31 | 14.91 | $14.72 | 493321 |
| 2024-12-30 | 15.04 | $14.74 | 439131 |
| 2024-12-27 | 15.20 | $15.07 | 237509 |
| 2024-12-26 | 15.29 | $15.23 | 206468 |
| 2024-12-24 | 15.35 | $15.40 | 131132 |
| 2024-12-23 | 15.38 | $15.26 | 227500 |
| 2024-12-20 | 15.46 | $15.24 | 240811 |
| 2024-12-19 | 15.56 | $15.27 | 229013 |
| 2024-12-18 | 15.68 | $15.48 | 145213 |
| 2024-12-17 | 15.77 | $15.67 | 148116 |
| 2024-12-16 | 15.82 | $15.71 | 147200 |
| 2024-12-13 | 15.86 | $15.84 | 120800 |
| 2024-12-12 | 15.88 | $15.90 | 115100 |
| 2024-12-11 | 15.88 | $15.98 | 93300 |
| 2024-12-10 | 15.85 | $15.97 | 106600 |
| 2024-12-09 | 15.83 | $15.96 | 143730 |
| 2024-12-06 | 15.81 | $16.04 | 174158 |
| 2024-12-05 | 15.76 | $15.96 | 132023 |
| 2024-12-04 | 15.72 | $15.92 | 91311 |
| 2024-12-03 | 15.70 | $15.91 | 186100 |
| 2024-12-02 | 15.67 | $15.89 | 113921 |
| 2024-11-29 | 15.65 | $15.86 | 121400 |
| 2024-11-27 | 15.65 | $15.76 | 259504 |
| 2024-11-26 | 15.67 | $15.72 | 151900 |
| 2024-11-25 | 15.72 | $15.85 | 146130 |
| 2024-11-22 | 15.75 | $15.77 | 93611 |
| 2024-11-21 | 15.81 | $15.70 | 308800 |
| 2024-11-20 | 15.91 | $15.92 | 99287 |
| 2024-11-19 | 15.97 | $15.91 | 370622 |
| 2024-11-18 | 16.05 | $16.03 | 149835 |
| 2024-11-15 | 16.12 | $15.90 | 120861 |
| 2024-11-14 | 16.24 | $15.89 | 198011 |
| 2024-11-13 | 16.40 | $15.98 | 326436 |
| 2024-11-12 | 16.56 | $16.39 | 204232 |
| 2024-11-11 | 16.64 | $16.74 | 182100 |
| 2024-11-08 | 16.62 | $16.96 | 122814 |
| 2024-11-07 | 16.53 | $16.90 | 84900 |
| 2024-11-06 | 16.44 | $16.68 | 117100 |
| 2024-11-05 | 16.40 | $16.63 | 99113 |
| 2024-11-04 | 16.37 | $16.35 | 109123 |
| 2024-11-01 | 16.43 | $16.59 | 135422 |
| 2024-10-31 | 16.43 | $16.40 | 117633 |
| 2024-10-30 | 16.49 | $16.47 | 128519 |
| 2024-10-29 | 16.55 | $16.30 | 121000 |
| 2024-10-28 | 16.68 | $16.53 | 176500 |
| 2024-10-25 | 16.76 | $16.73 | 113200 |
| 2024-10-24 | 16.81 | $16.70 | 119400 |
| 2024-10-23 | 16.87 | $16.93 | 109936 |
| 2024-10-22 | 16.88 | $17.00 | 128400 |
| 2024-10-21 | 16.86 | $16.98 | 95200 |
| 2024-10-18 | 16.86 | $16.86 | 162900 |
| 2024-10-17 | 16.89 | $16.80 | 149000 |
| 2024-10-16 | 16.95 | $16.89 | 170000 |
| 2024-10-15 | 16.99 | $16.92 | 106817 |
| 2024-10-14 | 17.04 | $16.90 | 98310 |
| 2024-10-11 | 17.10 | $16.96 | 144940 |
| 2024-10-10 | 17.16 | $17.02 | 97224 |
| 2024-10-09 | 17.22 | $17.05 | 105300 |
| 2024-10-08 | 17.27 | $17.01 | 149100 |
| 2024-10-07 | 17.35 | $17.03 | 121742 |
| 2024-10-04 | 17.44 | $17.26 | 56700 |
| 2024-10-03 | 17.47 | $17.31 | 98287 |
| 2024-10-02 | 17.49 | $17.45 | 128700 |
| 2024-10-01 | 17.47 | $17.43 | 134900 |
| 2024-09-30 | 17.45 | $17.40 | 256000 |
| 2024-09-27 | 17.43 | $17.49 | 157800 |
| 2024-09-26 | 17.38 | $17.31 | 141500 |
| 2024-09-25 | 17.37 | $17.39 | 136535 |
| 2024-09-24 | 17.32 | $17.42 | 153300 |
| 2024-09-23 | 17.26 | $17.22 | 133000 |
| 2024-09-20 | 17.24 | $17.51 | 260315 |
| 2024-09-19 | 17.13 | $17.46 | 197800 |
| 2024-09-18 | 17.00 | $17.34 | 182942 |
| 2024-09-17 | 16.88 | $17.28 | 232100 |
| 2024-09-16 | 16.76 | $16.94 | 103813 |
| 2024-09-13 | 16.72 | $16.79 | 134837 |
| 2024-09-12 | 16.72 | $16.71 | 156806 |
| 2024-09-11 | 16.74 | $16.74 | 118500 |
| 2024-09-10 | 16.76 | $16.74 | 286100 |
| 2024-09-09 | 16.79 | $16.81 | 238027 |
| 2024-09-06 | 16.80 | $16.62 | 77700 |
| 2024-09-05 | 16.87 | $16.74 | 127641 |
| 2024-09-04 | 16.92 | $16.80 | 105307 |
| 2024-09-03 | 16.96 | $16.86 | 74083 |
| 2024-08-30 | 16.99 | $16.98 | 159967 |
| 2024-08-29 | 16.99 | $16.86 | 102509 |
| 2024-08-28 | 17.03 | $16.80 | 111170 |
| 2024-08-27 | 17.09 | $16.92 | 120905 |
| 2024-08-26 | 17.12 | $16.98 | 187317 |
| 2024-08-23 | 17.14 | $17.10 | 111117 |
| 2024-08-22 | 17.13 | $16.98 | 154489 |
| 2024-08-21 | 17.15 | $17.28 | 146950 |
| 2024-08-20 | 17.07 | $17.16 | 137019 |
| 2024-08-19 | 17.01 | $17.16 | 169783 |
| 2024-08-16 | 16.94 | $16.98 | 71733 |
| 2024-08-15 | 16.91 | $16.98 | 96283 |
| 2024-08-14 | 16.87 | $16.92 | 69600 |
| 2024-08-13 | 16.83 | $16.92 | 87504 |
| 2024-08-12 | 16.79 | $16.92 | 81674 |
| 2024-08-09 | 16.74 | $16.92 | 104183 |
| 2024-08-08 | 16.67 | $16.80 | 116950 |
| 2024-08-07 | 16.62 | $16.80 | 131700 |
| 2024-08-06 | 16.57 | $16.44 | 81533 |
| 2024-08-05 | 16.62 | $16.02 | 208300 |
| 2024-08-02 | 16.80 | $16.68 | 182154 |
| 2024-08-01 | 16.82 | $16.80 | 151200 |
| 2024-07-31 | 16.81 | $16.80 | 187729 |
| 2024-07-30 | 16.78 | $16.68 | 121033 |
| 2024-07-29 | 16.79 | $16.56 | 87017 |
| 2024-07-26 | 16.83 | $16.56 | 79283 |
| 2024-07-25 | 16.88 | $16.56 | 73624 |
| 2024-07-24 | 16.94 | $16.56 | 236671 |
| 2024-07-23 | 17.00 | $16.92 | 89435 |
| 2024-07-22 | 16.96 | $16.98 | 89617 |
| 2024-07-19 | 16.89 | $16.98 | 891533 |
| 2024-07-18 | 16.80 | $16.68 | 231477 |
| 2024-07-17 | 16.78 | $16.92 | 196572 |
| 2024-07-16 | 16.67 | $16.98 | 233122 |
| 2024-07-15 | 16.51 | $16.80 | 302657 |
| 2024-07-12 | 16.38 | $16.56 | 107717 |
| 2024-07-11 | 16.29 | $16.44 | 97700 |
| 2024-07-10 | 16.21 | $16.50 | 212504 |
| 2024-07-09 | 16.10 | $16.26 | 148136 |
| 2024-07-08 | 16.04 | $15.96 | 154000 |
| 2024-07-05 | 16.06 | $16.02 | 85978 |
| 2024-07-03 | 16.06 | $16.02 | 104601 |
| 2024-07-02 | 16.07 | $16.20 | 91750 |
| 2024-07-01 | 16.01 | $16.08 | 109819 |
| 2024-06-28 | 15.99 | $16.08 | 177573 |
| 2024-06-27 | 15.95 | $15.90 | 111217 |
| 2024-06-26 | 15.97 | $15.78 | 78873 |
| 2024-06-25 | 16.02 | $15.78 | 91233 |
| 2024-06-24 | 16.09 | $15.72 | 125600 |
| 2024-06-21 | 16.19 | $15.96 | 51983 |
| 2024-06-20 | 16.23 | $16.20 | 93791 |
| 2024-06-18 | 16.20 | $16.32 | 108701 |
| 2024-06-17 | 16.13 | $16.20 | 67550 |
| 2024-06-14 | 16.08 | $15.96 | 93257 |
| 2024-06-13 | 16.09 | $16.20 | 151183 |
| 2024-06-12 | 16.02 | $16.08 | 119550 |
| 2024-06-11 | 15.97 | $16.02 | 74183 |
| 2024-06-10 | 15.94 | $15.90 | 59850 |
| 2024-06-07 | 15.93 | $15.78 | 93283 |
| 2024-06-06 | 15.95 | $15.84 | 80667 |
| 2024-06-05 | 15.96 | $15.96 | 101890 |
| 2024-06-04 | 15.93 | $15.90 | 71033 |
| 2024-06-03 | 15.92 | $15.84 | 83984 |
| 2024-05-31 | 15.91 | $15.90 | 143202 |
| 2024-05-30 | 15.89 | $15.66 | 88488 |
| 2024-05-29 | 15.93 | $15.66 | 86550 |
| 2024-05-28 | 15.98 | $15.90 | 94517 |
| 2024-05-24 | 15.96 | $15.96 | 129050 |
| 2024-05-23 | 15.92 | $15.96 | 292300 |
| 2024-05-22 | 15.87 | $15.96 | 138903 |
| 2024-05-21 | 15.80 | $16.08 | 146967 |
| 2024-05-20 | 15.68 | $15.84 | 142769 |
| 2024-05-17 | 15.61 | $15.54 | 137783 |
| 2024-05-16 | 15.61 | $15.72 | 194424 |
| 2024-05-15 | 15.56 | $15.90 | 192950 |
| 2024-05-14 | 15.44 | $15.60 | 113973 |
| 2024-05-13 | 15.39 | $15.48 | 121050 |
| 2024-05-10 | 15.38 | $15.48 | 166877 |
| 2024-05-09 | 15.35 | $15.66 | 91067 |
| 2024-05-08 | 15.27 | $15.60 | 100833 |
| 2024-05-07 | 15.19 | $15.42 | 355307 |
| 2024-05-06 | 15.15 | $15.66 | 166703 |
| 2024-05-03 | 15.04 | $15.42 | 131322 |
| 2024-05-02 | 14.98 | $15.24 | 88100 |
| 2024-05-01 | 14.96 | $15.00 | 204974 |
| 2024-04-30 | 15.03 | $15.00 | 242483 |
| 2024-04-29 | 15.12 | $15.12 | 204867 |
| 2024-04-26 | 15.19 | $15.42 | 66033 |
| 2024-04-25 | 15.19 | $15.12 | 110050 |
| 2024-04-24 | 15.29 | $15.18 | 285183 |
| 2024-04-23 | 15.40 | $15.48 | 110167 |
| 2024-04-22 | 15.44 | $15.48 | 95957 |
| 2024-04-19 | 15.49 | $15.42 | 135402 |
| 2024-04-18 | 15.59 | $15.60 | 89883 |
| 2024-04-17 | 15.64 | $15.54 | 122053 |
| 2024-04-16 | 15.74 | $15.48 | 232645 |
| 2024-04-15 | 15.88 | $15.54 | 208367 |
| 2024-04-12 | 16.03 | $15.78 | 155769 |
| 2024-04-11 | 16.14 | $15.96 | 205338 |
| 2024-04-10 | 16.22 | $16.08 | 92800 |
| 2024-04-09 | 16.28 | $16.20 | 101833 |
| 2024-04-08 | 16.31 | $16.26 | 117771 |
| 2024-04-05 | 16.34 | $16.08 | 136683 |
| 2024-04-04 | 16.42 | $16.14 | 136936 |
| 2024-04-03 | 16.51 | $16.14 | 160533 |
| 2024-04-02 | 16.61 | $16.32 | 328972 |
| 2024-04-01 | 16.67 | $16.68 | 97583 |
| 2024-03-28 | 16.64 | $16.80 | 180917 |
| 2024-03-27 | 16.55 | $16.62 | 70990 |
| 2024-03-26 | 16.50 | $16.50 | 89333 |
| 2024-03-25 | 16.48 | $16.38 | 45050 |
| 2024-03-22 | 16.49 | $16.38 | 58421 |
| 2024-03-21 | 16.49 | $16.38 | 85533 |
| 2024-03-20 | 16.50 | $16.50 | 93917 |
| 2024-03-19 | 16.47 | $16.50 | 85183 |
| 2024-03-18 | 16.43 | $16.50 | 95436 |
| 2024-03-15 | 16.38 | $16.44 | 45250 |
| 2024-03-14 | 16.33 | $16.32 | 99670 |
| 2024-03-13 | 16.31 | $16.38 | 159533 |
| 2024-03-12 | 16.27 | $16.44 | 179101 |
| 2024-03-11 | 16.19 | $16.20 | 65867 |
| 2024-03-08 | 16.18 | $16.14 | 97773 |
| 2024-03-07 | 16.18 | $16.14 | 110040 |
| 2024-03-06 | 16.18 | $16.08 | 93811 |
| 2024-03-05 | 16.19 | $16.14 | 119991 |
| 2024-03-04 | 16.19 | $16.38 | 84220 |
| 2024-03-01 | 16.12 | $16.32 | 120039 |
| 2024-02-29 | 16.04 | $16.14 | 83606 |
| 2024-02-28 | 16.01 | $16.08 | 89950 |
| 2024-02-27 | 15.99 | $16.08 | 92900 |
| 2024-02-26 | 15.96 | $15.90 | 66984 |
| 2024-02-23 | 15.99 | $16.02 | 105857 |
| 2024-02-22 | 15.98 | $15.96 | 78750 |
| 2024-02-21 | 16.00 | $15.96 | 126355 |
| 2024-02-20 | 16.01 | $16.02 | 86622 |
| 2024-02-16 | 16.01 | $16.02 | 102783 |
| 2024-02-15 | 16.02 | $16.20 | 83900 |
| 2024-02-14 | 15.96 | $16.08 | 105233 |
| 2024-02-13 | 15.94 | $16.08 | 105573 |
| 2024-02-12 | 15.91 | $16.08 | 107717 |
| 2024-02-09 | 15.87 | $16.02 | 66050 |
| 2024-02-08 | 15.85 | $16.08 | 65567 |
| 2024-02-07 | 15.80 | $15.96 | 120090 |
| 2024-02-06 | 15.79 | $16.02 | 118233 |
| 2024-02-05 | 15.76 | $15.84 | 126283 |
| 2024-02-02 | 15.78 | $15.84 | 231333 |
| 2024-02-01 | 15.80 | $16.02 | 150300 |
| 2024-01-31 | 15.78 | $15.90 | 185018 |
| 2024-01-30 | 15.80 | $16.02 | 74133 |
| 2024-01-29 | 15.78 | $16.02 | 130800 |
| 2024-01-26 | 15.77 | $15.78 | 131668 |
| 2024-01-25 | 15.83 | $15.90 | 217600 |
| 2024-01-24 | 15.88 | $15.90 | 151750 |
| 2024-01-23 | 15.93 | $15.72 | 155817 |
| 2024-01-22 | 16.06 | $16.02 | 158907 |
| 2024-01-19 | 16.13 | $15.90 | 885601 |
| 2024-01-18 | 16.25 | $16.08 | 114516 |
| 2024-01-17 | 16.34 | $15.96 | 165251 |
| 2024-01-16 | 16.49 | $16.20 | 188141 |
| 2024-01-12 | 16.59 | $16.56 | 60067 |
| 2024-01-11 | 16.61 | $16.62 | 119356 |
| 2024-01-10 | 16.61 | $16.56 | 128683 |
| 2024-01-09 | 16.62 | $16.62 | 79185 |
| 2024-01-08 | 16.62 | $16.56 | 120000 |
| 2024-01-05 | 16.64 | $16.68 | 114217 |
| 2024-01-04 | 16.62 | $16.80 | 657633 |
| 2024-01-03 | 16.55 | $16.32 | 146036 |
| 2024-01-02 | 16.63 | $16.32 | 104017 |
| 2023-12-29 | 16.71 | $16.26 | 321736 |
| 2023-12-28 | 16.84 | $16.50 | 141139 |
| 2023-12-27 | 16.91 | $16.80 | 86534 |
| 2023-12-26 | 16.89 | $16.92 | 130800 |
| 2023-12-22 | 16.83 | $16.74 | 107789 |
| 2023-12-21 | 16.81 | $16.68 | 98334 |
| 2023-12-20 | 16.80 | $16.62 | 173083 |
| 2023-12-19 | 16.80 | $16.68 | 153355 |
| 2023-12-18 | 16.78 | $16.62 | 225254 |
| 2023-12-15 | 16.77 | $16.56 | 106672 |
| 2023-12-14 | 16.76 | $16.62 | 130633 |
| 2023-12-13 | 16.73 | $16.74 | 220688 |
| 2023-12-12 | 16.65 | $16.50 | 255600 |
| 2023-12-11 | 16.62 | $16.38 | 92117 |
| 2023-12-08 | 16.62 | $16.38 | 67334 |
| 2023-12-07 | 16.60 | $16.44 | 112883 |
| 2023-12-06 | 16.56 | $16.38 | 131735 |
| 2023-12-05 | 16.52 | $16.68 | 374950 |
| 2023-12-04 | 16.38 | $16.44 | 231538 |
| 2023-12-01 | 16.26 | $16.56 | 364076 |
| 2023-11-30 | 16.08 | $16.02 | 128433 |
| 2023-11-29 | 16.03 | $15.78 | 155967 |
| 2023-11-28 | 16.03 | $15.72 | 77483 |
| 2023-11-27 | 16.05 | $15.66 | 82033 |
| 2023-11-24 | 16.09 | $16.08 | 56672 |
| 2023-11-22 | 15.99 | $15.84 | 83671 |
| 2023-11-21 | 15.94 | $15.84 | 96350 |
| 2023-11-20 | 15.87 | $16.02 | 70017 |
| 2023-11-17 | 15.73 | $16.08 | 228838 |
| 2023-11-16 | 15.53 | $15.90 | 303100 |
| 2023-11-15 | 15.34 | $15.36 | 124473 |
| 2023-11-14 | 15.27 | $15.48 | 103364 |
| 2023-11-13 | 15.15 | $15.18 | 69980 |
| 2023-11-10 | 15.10 | $15.24 | 106367 |
| 2023-11-09 | 15.01 | $15.12 | 115067 |
| 2023-11-08 | 14.94 | $15.24 | 120171 |
| 2023-11-07 | 14.81 | $15.18 | 147186 |
| 2023-11-06 | 14.68 | $15.00 | 113971 |
| 2023-11-03 | 14.57 | $15.06 | 147557 |
| 2023-11-02 | 14.42 | $15.00 | 162969 |
| 2023-11-01 | 14.27 | $14.40 | 304433 |
| 2023-10-31 | 14.27 | $14.34 | 213183 |
| 2023-10-30 | 14.29 | $14.34 | 78955 |
| 2023-10-27 | 14.32 | $14.34 | 141851 |
| 2023-10-26 | 14.37 | $14.22 | 64650 |
| 2023-10-25 | 14.47 | $14.34 | 141050 |
| 2023-10-24 | 14.55 | $14.34 | 97088 |
| 2023-10-23 | 14.66 | $14.34 | 118636 |
| 2023-10-20 | 14.79 | $14.52 | 108250 |
| 2023-10-19 | 14.89 | $14.82 | 58283 |
| 2023-10-18 | 14.93 | $15.00 | 67617 |
| 2023-10-17 | 14.92 | $15.00 | 170240 |
| 2023-10-16 | 14.91 | $15.00 | 99967 |
| 2023-10-13 | 14.89 | $15.12 | 71300 |
| 2023-10-12 | 14.84 | $15.00 | 111217 |
| 2023-10-11 | 14.82 | $15.30 | 138675 |
| 2023-10-10 | 14.70 | $14.94 | 66500 |
| 2023-10-09 | 14.68 | $15.00 | 59074 |
| 2023-10-06 | 14.63 | $14.82 | 132784 |
| 2023-10-05 | 14.64 | $14.82 | 170507 |
| 2023-10-04 | 14.65 | $14.64 | 128425 |
| 2023-10-03 | 14.73 | $14.64 | 109042 |
| 2023-10-02 | 14.83 | $14.88 | 176734 |
| 2023-09-29 | 14.88 | $14.70 | 313439 |
| 2023-09-28 | 15.01 | $14.76 | 134083 |
| 2023-09-27 | 15.15 | $14.82 | 146067 |
| 2023-09-26 | 15.30 | $14.88 | 186591 |
| 2023-09-25 | 15.48 | $15.18 | 106936 |
| 2023-09-22 | 15.59 | $15.42 | 76719 |
| 2023-09-21 | 15.66 | $15.48 | 94685 |
| 2023-09-20 | 15.72 | $15.78 | 86588 |
| 2023-09-19 | 15.71 | $15.72 | 59517 |
| 2023-09-18 | 15.71 | $15.84 | 102557 |
| 2023-09-15 | 15.67 | $15.72 | 71819 |
| 2023-09-14 | 15.66 | $15.78 | 141567 |
| 2023-09-13 | 15.63 | $15.60 | 63100 |
| 2023-09-12 | 15.66 | $15.72 | 97433 |
| 2023-09-11 | 15.65 | $15.66 | 94123 |
| 2023-09-08 | 15.67 | $15.60 | 92850 |
| 2023-09-07 | 15.71 | $15.84 | 62988 |
| 2023-09-06 | 15.68 | $15.72 | 94806 |
| 2023-09-05 | 15.68 | $15.72 | 117154 |
| 2023-09-01 | 15.69 | $15.78 | 79473 |
| 2023-08-31 | 15.68 | $15.72 | 122069 |
| 2023-08-30 | 15.70 | $15.90 | 105469 |
| 2023-08-29 | 15.66 | $15.78 | 101336 |
| 2023-08-28 | 15.65 | $15.84 | 50672 |
| 2023-08-25 | 15.62 | $15.90 | 66467 |
| 2023-08-24 | 15.57 | $15.66 | 67067 |
| 2023-08-23 | 15.59 | $15.66 | 96133 |
| 2023-08-22 | 15.62 | $15.54 | 80673 |
| 2023-08-21 | 15.69 | $15.66 | 84344 |
| 2023-08-18 | 15.75 | $15.60 | 82341 |
| 2023-08-17 | 15.84 | $15.60 | 118567 |
| 2023-08-16 | 15.96 | $15.60 | 246683 |
| 2023-08-15 | 16.10 | $15.90 | 138783 |
| 2023-08-14 | 16.18 | $16.08 | 113003 |
| 2023-08-11 | 16.22 | $16.38 | 62683 |
| 2023-08-10 | 16.17 | $16.26 | 74100 |
| 2023-08-09 | 16.15 | $16.26 | 72067 |
| 2023-08-08 | 16.13 | $16.08 | 90989 |
| 2023-08-07 | 16.16 | $16.08 | 145240 |
| 2023-08-04 | 16.20 | $16.20 | 126700 |
| 2023-08-03 | 16.22 | $16.08 | 212304 |
| 2023-08-02 | 16.27 | $16.26 | 100038 |
| 2023-08-01 | 16.28 | $16.26 | 189656 |
| 2023-07-31 | 16.29 | $16.50 | 315505 |
| 2023-07-28 | 16.22 | $16.26 | 189754 |
| 2023-07-27 | 16.22 | $16.14 | 264589 |
| 2023-07-26 | 16.26 | $16.20 | 90451 |
| 2023-07-25 | 16.28 | $16.20 | 101133 |
| 2023-07-24 | 16.31 | $16.38 | 237917 |
| 2023-07-21 | 16.30 | $16.02 | 317676 |
| 2023-07-20 | 16.39 | $16.26 | 117557 |
| 2023-07-19 | 16.42 | $16.38 | 139867 |
| 2023-07-18 | 16.43 | $16.38 | 175414 |
| 2023-07-17 | 16.43 | $16.38 | 121433 |
| 2023-07-14 | 16.44 | $16.26 | 172923 |
| 2023-07-13 | 16.48 | $16.50 | 53739 |
| 2023-07-12 | 16.46 | $16.50 | 139885 |
| 2023-07-11 | 16.43 | $16.50 | 77224 |
| 2023-07-10 | 16.39 | $16.32 | 64273 |
| 2023-07-07 | 16.40 | $16.44 | 77958 |
| 2023-07-06 | 16.38 | $16.38 | 92201 |
| 2023-07-05 | 16.36 | $16.50 | 107906 |
| 2023-07-03 | 16.30 | $16.44 | 131483 |
| 2023-06-30 | 16.25 | $16.20 | 159029 |
| 2023-06-29 | 16.27 | $16.26 | 91483 |
| 2023-06-28 | 16.27 | $16.38 | 110607 |
| 2023-06-27 | 16.22 | $16.26 | 120571 |
| 2023-06-26 | 16.21 | $16.14 | 67300 |
| 2023-06-23 | 16.23 | $16.08 | 54517 |
| 2023-06-22 | 16.28 | $16.14 | 77940 |
| 2023-06-21 | 16.32 | $16.38 | 70008 |
| 2023-06-20 | 16.29 | $16.38 | 97128 |
| 2023-06-16 | 16.25 | $16.38 | 70583 |
| 2023-06-15 | 16.20 | $16.20 | 90867 |
| 2023-06-14 | 16.20 | $16.26 | 138284 |
| 2023-06-13 | 16.18 | $16.02 | 72633 |
| 2023-06-12 | 16.24 | $16.26 | 85367 |
| 2023-06-09 | 16.22 | $16.32 | 51383 |
| 2023-06-08 | 16.19 | $16.26 | 43600 |
| 2023-06-07 | 16.17 | $16.26 | 120872 |
| 2023-06-06 | 16.14 | $16.26 | 63652 |
| 2023-06-05 | 16.11 | $16.02 | 94221 |
| 2023-06-02 | 16.14 | $16.02 | 143650 |
| 2023-06-01 | 16.19 | $16.26 | 144900 |
| 2023-05-31 | 16.17 | $16.38 | 136933 |
| 2023-05-30 | 16.11 | $16.20 | 70650 |
| 2023-05-26 | 16.09 | $16.08 | 100285 |
| 2023-05-25 | 16.10 | $16.14 | 58705 |
| 2023-05-24 | 16.11 | $15.90 | 70317 |
| 2023-05-23 | 16.19 | $16.20 | 108819 |
| 2023-05-22 | 16.19 | $16.14 | 65835 |
| 2023-05-19 | 16.21 | $15.90 | 73457 |
| 2023-05-18 | 16.31 | $16.08 | 152321 |
| 2023-05-17 | 16.38 | $16.44 | 71150 |
| 2023-05-16 | 16.35 | $16.38 | 75967 |
| 2023-05-15 | 16.33 | $16.44 | 111800 |
| 2023-05-12 | 16.28 | $16.20 | 88739 |
| 2023-05-11 | 16.31 | $16.26 | 89017 |
| 2023-05-10 | 16.31 | $16.32 | 61434 |
| 2023-05-09 | 16.30 | $16.26 | 72417 |
| 2023-05-08 | 16.31 | $16.26 | 118444 |
| 2023-05-05 | 16.31 | $16.44 | 154167 |
| 2023-05-04 | 16.26 | $16.32 | 93535 |
| 2023-05-03 | 16.23 | $16.02 | 102133 |
| 2023-05-02 | 16.30 | $16.14 | 81717 |
| 2023-05-01 | 16.34 | $16.32 | 131785 |
| 2023-04-28 | 16.32 | $16.32 | 111050 |
| 2023-04-27 | 16.31 | $16.38 | 73017 |
| 2023-04-26 | 16.28 | $16.08 | 182226 |
| 2023-04-25 | 16.33 | $15.96 | 90472 |
| 2023-04-24 | 16.42 | $16.20 | 124083 |
| 2023-04-21 | 16.47 | $16.32 | 65653 |
| 2023-04-20 | 16.48 | $16.50 | 71933 |
| 2023-04-19 | 16.43 | $16.62 | 117600 |
| 2023-04-18 | 16.34 | $16.50 | 86150 |
| 2023-04-17 | 16.26 | $16.44 | 72867 |
| 2023-04-14 | 16.18 | $16.20 | 94367 |
| 2023-04-13 | 16.16 | $16.38 | 94721 |
| 2023-04-12 | 16.07 | $16.26 | 96850 |
| 2023-04-11 | 16.01 | $16.14 | 129405 |
| 2023-04-10 | 15.97 | $16.14 | 213982 |
| 2023-04-06 | 15.93 | $15.84 | 130867 |
| 2023-04-05 | 15.97 | $16.02 | 133123 |
| 2023-04-04 | 15.97 | $16.08 | 84272 |
| 2023-04-03 | 15.94 | $16.32 | 206201 |
| 2023-03-31 | 15.84 | $15.96 | 218008 |
| 2023-03-30 | 15.83 | $16.08 | 73100 |
| 2023-03-29 | 15.79 | $16.02 | 139500 |
| 2023-03-28 | 15.76 | $15.84 | 65750 |
| 2023-03-27 | 15.78 | $15.90 | 63950 |
| 2023-03-24 | 15.79 | $15.78 | 86283 |
| 2023-03-23 | 15.85 | $15.84 | 101383 |
| 2023-03-22 | 15.90 | $16.02 | 116005 |
| 2023-03-21 | 15.92 | $16.02 | 136536 |
| 2023-03-20 | 15.94 | $15.90 | 82383 |
| 2023-03-17 | 16.00 | $16.02 | 181550 |
| 2023-03-16 | 16.05 | $16.20 | 127122 |
| 2023-03-15 | 16.05 | $15.96 | 158417 |
| 2023-03-14 | 16.13 | $16.44 | 98367 |
| 2023-03-13 | 16.08 | $16.14 | 173567 |
| 2023-03-10 | 16.12 | $16.26 | 123889 |
| 2023-03-09 | 16.14 | $16.08 | 164933 |
| 2023-03-08 | 16.22 | $16.38 | 111233 |
| 2023-03-07 | 16.22 | $16.38 | 172217 |
| 2023-03-06 | 16.23 | $16.44 | 167256 |
| 2023-03-03 | 16.23 | $16.38 | 133655 |
| 2023-03-02 | 16.25 | $16.32 | 105901 |
| 2023-03-01 | 16.29 | $16.50 | 126967 |
| 2023-02-28 | 16.30 | $16.50 | 119773 |
| 2023-02-27 | 16.31 | $16.44 | 106269 |
| 2023-02-24 | 16.34 | $16.08 | 135833 |
| 2023-02-23 | 16.50 | $16.38 | 222635 |
| 2023-02-22 | 16.60 | $16.32 | 121600 |
| 2023-02-21 | 16.75 | $16.20 | 210300 |
| 2023-02-17 | 16.97 | $16.62 | 98983 |
| 2023-02-16 | 17.11 | $16.80 | 185483 |
| 2023-02-15 | 17.22 | $17.04 | 67503 |
| 2023-02-14 | 17.27 | $17.04 | 92550 |
| 2023-02-13 | 17.33 | $17.16 | 159117 |
| 2023-02-10 | 17.37 | $17.16 | 88406 |
| 2023-02-09 | 17.41 | $17.22 | 122614 |
| 2023-02-08 | 17.44 | $17.22 | 185000 |
| 2023-02-07 | 17.47 | $17.34 | 241317 |
| 2023-02-06 | 17.46 | $17.22 | 96583 |
| 2023-02-03 | 17.49 | $17.40 | 166018 |
| 2023-02-02 | 17.46 | $17.40 | 137950 |
| 2023-02-01 | 17.41 | $17.28 | 175517 |
| 2023-01-31 | 17.39 | $17.34 | 142333 |
| 2023-01-30 | 17.34 | $16.98 | 150050 |
| 2023-01-27 | 17.39 | $17.40 | 176974 |
| 2023-01-26 | 17.31 | $17.16 | 124667 |
| 2023-01-25 | 17.27 | $17.04 | 69891 |
| 2023-01-24 | 17.27 | $17.16 | 109800 |
| 2023-01-23 | 17.21 | $17.16 | 139919 |
| 2023-01-20 | 17.14 | $17.28 | 159933 |
| 2023-01-19 | 17.01 | $16.92 | 173284 |
| 2023-01-18 | 16.95 | $16.98 | 179600 |
| 2023-01-17 | 16.86 | $16.98 | 161951 |
| 2023-01-13 | 16.73 | $16.98 | 157633 |
| 2023-01-12 | 16.58 | $16.86 | 234550 |
| 2023-01-11 | 16.43 | $16.68 | 157317 |
| 2023-01-10 | 16.29 | $16.44 | 202167 |
| 2023-01-09 | 16.20 | $16.44 | 244300 |
| 2023-01-06 | 16.08 | $16.32 | 142238 |
| 2023-01-05 | 15.98 | $15.78 | 113938 |
| 2023-01-04 | 16.01 | $16.26 | 179817 |
| 2023-01-03 | 15.91 | $15.84 | 96685 |
| 2022-12-30 | 15.90 | $15.78 | 307488 |
| 2022-12-29 | 15.92 | $15.78 | 258133 |
| 2022-12-28 | 15.94 | $15.84 | 209989 |
| 2022-12-27 | 15.93 | $15.78 | 162217 |
| 2022-12-23 | 15.94 | $15.90 | 182017 |
| 2022-12-22 | 15.92 | $15.72 | 143420 |
| 2022-12-21 | 15.94 | $15.84 | 146053 |
| 2022-12-20 | 15.92 | $15.66 | 256183 |
| 2022-12-19 | 15.95 | $15.72 | 250900 |
| 2022-12-16 | 15.97 | $15.72 | 157455 |
| 2022-12-15 | 15.98 | $15.66 | 159867 |
| 2022-12-14 | 16.01 | $15.84 | 156490 |
| 2022-12-13 | 15.98 | $15.66 | 192917 |
| 2022-12-12 | 16.00 | $15.78 | 335440 |
| 2022-12-09 | 15.98 | $15.72 | 183002 |
| 2022-12-08 | 15.97 | $15.78 | 168523 |
| 2022-12-07 | 15.92 | $15.84 | 98854 |
| 2022-12-06 | 15.84 | $15.54 | 104833 |
| 2022-12-05 | 15.84 | $15.90 | 242650 |
| 2022-12-02 | 15.71 | $15.78 | 159717 |
| 2022-12-01 | 15.58 | $15.84 | 202771 |
| 2022-11-30 | 15.40 | $15.72 | 245705 |
| 2022-11-29 | 15.21 | $15.30 | 185406 |
| 2022-11-28 | 15.11 | $15.24 | 386317 |
| 2022-11-25 | 15.01 | $14.82 | 91250 |
| 2022-11-23 | 15.01 | $14.97 | 120290 |
| 2022-11-22 | 14.96 | $14.76 | 226967 |
| 2022-11-21 | 14.97 | $14.70 | 168123 |
| 2022-11-18 | 14.99 | $14.94 | 219751 |
| 2022-11-17 | 14.94 | $15.06 | 116000 |
| 2022-11-16 | 14.83 | $15.42 | 208200 |
| 2022-11-15 | 14.59 | $15.00 | 271189 |
| 2022-11-14 | 14.42 | $14.64 | 157933 |
| 2022-11-11 | 14.33 | $14.58 | 176907 |
| 2022-11-10 | 14.25 | $14.70 | 309533 |
| 2022-11-09 | 14.11 | $14.16 | 72219 |
| 2022-11-08 | 14.11 | $14.34 | 152624 |
| 2022-11-07 | 14.06 | $14.40 | 166584 |
| 2022-11-04 | 13.98 | $14.16 | 116087 |
| 2022-11-03 | 13.96 | $13.98 | 144500 |
| 2022-11-02 | 14.01 | $14.22 | 103221 |
| 2022-11-01 | 13.99 | $14.46 | 191517 |
| 2022-10-31 | 13.90 | $14.22 | 200833 |
| 2022-10-28 | 13.87 | $14.16 | 242067 |
| 2022-10-27 | 13.87 | $13.98 | 230650 |
| 2022-10-26 | 13.92 | $14.04 | 288030 |
| 2022-10-25 | 13.98 | $14.22 | 171813 |
| 2022-10-24 | 14.00 | $13.86 | 236633 |
| 2022-10-21 | 14.15 | $14.16 | 164467 |
| 2022-10-20 | 14.25 | $14.04 | 336883 |
| 2022-10-19 | 14.42 | $14.22 | 194689 |
| 2022-10-18 | 14.57 | $14.46 | 277870 |
| 2022-10-17 | 14.68 | $14.70 | 133967 |
| 2022-10-14 | 14.75 | $14.76 | 60667 |
| 2022-10-13 | 14.82 | $14.88 | 123471 |
| 2022-10-12 | 14.88 | $15.00 | 115774 |
| 2022-10-11 | 14.92 | $15.06 | 103369 |
| 2022-10-10 | 14.96 | $15.12 | 270317 |
| 2022-10-07 | 14.99 | $15.06 | 136017 |
| 2022-10-06 | 15.05 | $15.30 | 119067 |
| 2022-10-05 | 15.06 | $15.42 | 110370 |
| 2022-10-04 | 15.04 | $15.48 | 248519 |
| 2022-10-03 | 15.01 | $15.36 | 279317 |
| 2022-09-30 | 15.02 | $15.12 | 290260 |
| 2022-09-29 | 15.11 | $15.06 | 276668 |
| 2022-09-28 | 15.25 | $15.60 | 154300 |
| 2022-09-27 | 15.26 | $15.06 | 223223 |
| 2022-09-26 | 15.46 | $15.24 | 161451 |
| 2022-09-23 | 15.64 | $15.54 | 396723 |
| 2022-09-22 | 15.79 | $15.66 | 275724 |
| 2022-09-21 | 15.93 | $15.84 | 203685 |
| 2022-09-20 | 16.05 | $15.72 | 325450 |
| 2022-09-19 | 16.25 | $15.96 | 394768 |
| 2022-09-16 | 16.41 | $16.08 | 413483 |
| 2022-09-15 | 16.58 | $16.50 | 89417 |
| 2022-09-14 | 16.66 | $16.56 | 169221 |
| 2022-09-13 | 16.73 | $16.50 | 183486 |
| 2022-09-12 | 16.85 | $16.74 | 187068 |
| 2022-09-09 | 16.91 | $16.86 | 86536 |
| 2022-09-08 | 16.96 | $16.80 | 84603 |
| 2022-09-07 | 17.03 | $16.74 | 113317 |
| 2022-09-06 | 17.15 | $16.68 | 184873 |
| 2022-09-02 | 17.30 | $17.16 | 77817 |
| 2022-09-01 | 17.34 | $17.22 | 205837 |
| 2022-08-31 | 17.36 | $17.28 | 134850 |
| 2022-08-30 | 17.37 | $17.04 | 117125 |
| 2022-08-29 | 17.45 | $17.34 | 92933 |
| 2022-08-26 | 17.46 | $17.10 | 75688 |
| 2022-08-25 | 17.54 | $17.34 | 79620 |
| 2022-08-24 | 17.56 | $17.28 | 105606 |
| 2022-08-23 | 17.60 | $17.28 | 207320 |
| 2022-08-22 | 17.65 | $17.22 | 181036 |
| 2022-08-19 | 17.72 | $17.04 | 211021 |
| 2022-08-18 | 17.86 | $17.34 | 185821 |
| 2022-08-17 | 17.92 | $17.76 | 180183 |
| 2022-08-16 | 17.86 | $18.00 | 133633 |
| 2022-08-15 | 17.71 | $17.88 | 156083 |
| 2022-08-12 | 17.55 | $17.88 | 170774 |
| 2022-08-11 | 17.36 | $17.64 | 165916 |
| 2022-08-10 | 17.19 | $17.40 | 319933 |
| 2022-08-09 | 17.06 | $17.04 | 163733 |
| 2022-08-08 | 17.01 | $17.16 | 138384 |
| 2022-08-05 | 16.91 | $16.92 | 188889 |
| 2022-08-04 | 16.86 | $17.10 | 107586 |
| 2022-08-03 | 16.75 | $17.10 | 161917 |
| 2022-08-02 | 16.61 | $16.92 | 211453 |
| 2022-08-01 | 16.49 | $17.04 | 253021 |
| 2022-07-29 | 16.31 | $16.68 | 307852 |
| 2022-07-28 | 16.22 | $16.56 | 162883 |
| 2022-07-27 | 16.14 | $16.50 | 314570 |
| 2022-07-26 | 16.07 | $16.20 | 129617 |
| 2022-07-25 | 16.08 | $16.26 | 163587 |
| 2022-07-22 | 16.09 | $16.20 | 305683 |
| 2022-07-21 | 16.12 | $16.20 | 106791 |
| 2022-07-20 | 16.16 | $16.26 | 275117 |
| 2022-07-19 | 16.20 | $16.44 | 247073 |
| 2022-07-18 | 16.20 | $16.20 | 264350 |
| 2022-07-15 | 16.28 | $16.38 | 201617 |
| 2022-07-14 | 16.32 | $16.38 | 160083 |
| 2022-07-13 | 16.39 | $16.38 | 138533 |
| 2022-07-12 | 16.48 | $16.50 | 152300 |
| 2022-07-11 | 16.55 | $16.56 | 139167 |
| 2022-07-08 | 16.63 | $16.62 | 274667 |
| 2022-07-07 | 16.71 | $16.62 | 221667 |
| 2022-07-06 | 16.82 | $16.44 | 348672 |
| 2022-07-05 | 17.02 | $16.62 | 392433 |
| 2022-07-01 | 17.20 | $17.10 | 889603 |
| 2022-06-30 | 17.28 | $17.52 | 139367 |
| 2022-06-29 | 17.25 | $17.34 | 144017 |
| 2022-06-28 | 17.27 | $17.34 | 102418 |
| 2022-06-27 | 17.31 | $17.28 | 104717 |
| 2022-06-24 | 17.37 | $17.34 | 78567 |
| 2022-06-23 | 17.44 | $17.22 | 225111 |
| 2022-06-22 | 17.56 | $17.40 | 154883 |
| 2022-06-21 | 17.65 | $17.52 | 190683 |
| 2022-06-17 | 17.73 | $17.46 | 153967 |
| 2022-06-16 | 17.85 | $17.28 | 184733 |
| 2022-06-15 | 18.06 | $17.82 | 86919 |
| 2022-06-14 | 18.14 | $17.94 | 153367 |
| 2022-06-13 | 18.21 | $18.00 | 209250 |
| 2022-06-10 | 18.27 | $18.18 | 345333 |
| 2022-06-09 | 18.29 | $18.24 | 104500 |
| 2022-06-08 | 18.29 | $18.30 | 64618 |
| 2022-06-07 | 18.28 | $18.54 | 82838 |
| 2022-06-06 | 18.19 | $18.30 | 183400 |
| 2022-06-03 | 18.15 | $18.30 | 54486 |
| 2022-06-02 | 18.11 | $18.42 | 102504 |
| 2022-06-01 | 18.03 | $18.36 | 122523 |
| 2022-05-31 | 17.95 | $18.30 | 208806 |
| 2022-05-27 | 17.88 | $18.24 | 327833 |
| 2022-05-26 | 17.82 | $18.18 | 151621 |
| 2022-05-25 | 17.77 | $18.00 | 114400 |
| 2022-05-24 | 17.77 | $18.06 | 92717 |
| 2022-05-23 | 17.76 | $18.00 | 96318 |
| 2022-05-20 | 17.77 | $17.88 | 123540 |
| 2022-05-19 | 17.83 | $17.88 | 104426 |
| 2022-05-18 | 17.92 | $18.12 | 155665 |
| 2022-05-17 | 17.95 | $18.18 | 154767 |
| 2022-05-16 | 17.98 | $18.00 | 112183 |
| 2022-05-13 | 18.09 | $18.00 | 120819 |
| 2022-05-12 | 18.22 | $17.94 | 206068 |
| 2022-05-11 | 18.41 | $18.06 | 119600 |
| 2022-05-10 | 18.62 | $18.42 | 106902 |
| 2022-05-09 | 18.76 | $18.24 | 249400 |
| 2022-05-06 | 18.99 | $18.90 | 174201 |
| 2022-05-05 | 19.07 | $18.84 | 158500 |
| 2022-05-04 | 19.19 | $19.20 | 185485 |
| 2022-05-03 | 19.23 | $19.26 | 105467 |
| 2022-05-02 | 19.26 | $19.20 | 142852 |
| 2022-04-29 | 19.32 | $19.20 | 138000 |
| 2022-04-28 | 19.40 | $19.26 | 80016 |
| 2022-04-27 | 19.47 | $19.32 | 116553 |
| 2022-04-26 | 19.55 | $19.20 | 75000 |
| 2022-04-25 | 19.69 | $19.44 | 105583 |
| 2022-04-22 | 19.78 | $19.50 | 125600 |
| 2022-04-21 | 19.87 | $19.68 | 109617 |
| 2022-04-20 | 19.93 | $19.92 | 142518 |
| 2022-04-19 | 19.93 | $19.80 | 95472 |
| 2022-04-18 | 19.97 | $19.86 | 144141 |
| 2022-04-14 | 19.99 | $19.74 | 134454 |
| 2022-04-13 | 20.06 | $20.04 | 77937 |
| 2022-04-12 | 20.06 | $19.86 | 121850 |
| 2022-04-11 | 20.10 | $19.98 | 94967 |
| 2022-04-08 | 20.12 | $20.10 | 101738 |
| 2022-04-07 | 20.11 | $20.16 | 73190 |
| 2022-04-06 | 20.07 | $20.10 | 164100 |
| 2022-04-05 | 20.05 | $20.28 | 192783 |
| 2022-04-04 | 19.96 | $20.40 | 263383 |
| 2022-04-01 | 19.82 | $20.34 | 357183 |
| 2022-03-31 | 19.68 | $20.28 | 250020 |
| 2022-03-30 | 19.52 | $19.92 | 191455 |
| 2022-03-29 | 19.45 | $19.80 | 197017 |
| 2022-03-28 | 19.41 | $19.62 | 223367 |
| 2022-03-25 | 19.43 | $19.68 | 202542 |
| 2022-03-24 | 19.43 | $19.68 | 136403 |
| 2022-03-23 | 19.45 | $19.56 | 158323 |
| 2022-03-22 | 19.52 | $19.56 | 562504 |
| 2022-03-21 | 19.61 | $19.68 | 459950 |
| 2022-03-18 | 19.70 | $19.98 | 144667 |
| 2022-03-17 | 19.71 | $20.10 | 148121 |
| 2022-03-16 | 19.71 | $20.04 | 172667 |
| 2022-03-15 | 19.73 | $19.62 | 125336 |
| 2022-03-14 | 19.89 | $19.44 | 231105 |
| 2022-03-11 | 20.16 | $19.92 | 190083 |
| 2022-03-10 | 20.35 | $20.10 | 134617 |
| 2022-03-09 | 20.53 | $20.40 | 122562 |
| 2022-03-08 | 20.66 | $20.40 | 211909 |
| 2022-03-07 | 20.82 | $20.46 | 160175 |
| 2022-03-04 | 21.01 | $20.94 | 291125 |
| 2022-03-03 | 21.09 | $21.12 | 107800 |
| 2022-03-02 | 21.14 | $21.18 | 145483 |
| 2022-03-01 | 21.19 | $21.18 | 131756 |
| 2022-02-28 | 21.25 | $20.94 | 274750 |
| 2022-02-25 | 21.41 | $21.24 | 191355 |
| 2022-02-24 | 21.51 | $21.30 | 204891 |
| 2022-02-23 | 21.61 | $21.36 | 217950 |
| 2022-02-22 | 21.73 | $21.54 | 126350 |
| 2022-02-18 | 21.82 | $21.72 | 92187 |
| 2022-02-17 | 21.87 | $21.84 | 101283 |
| 2022-02-16 | 21.90 | $22.02 | 75635 |
| 2022-02-15 | 21.88 | $21.96 | 127000 |
| 2022-02-14 | 21.87 | $21.78 | 178585 |
| 2022-02-11 | 21.93 | $21.84 | 184533 |
| 2022-02-10 | 21.98 | $22.08 | 124250 |
| 2022-02-09 | 21.97 | $22.38 | 163369 |
| 2022-02-08 | 21.87 | $22.02 | 100850 |
| 2022-02-07 | 21.86 | $22.08 | 111772 |
| 2022-02-04 | 21.84 | $21.84 | 131417 |
| 2022-02-03 | 21.89 | $21.96 | 71256 |
| 2022-02-02 | 21.93 | $22.26 | 106349 |
| 2022-02-01 | 21.88 | $22.32 | 132983 |
| 2022-01-31 | 21.80 | $22.08 | 161431 |
| 2022-01-28 | 21.80 | $21.90 | 84033 |
| 2022-01-27 | 21.85 | $22.02 | 134317 |
| 2022-01-26 | 21.89 | $21.90 | 128033 |
| 2022-01-25 | 21.98 | $21.78 | 224652 |
| 2022-01-24 | 22.14 | $21.54 | 471318 |
| 2022-01-21 | 22.41 | $21.96 | 810083 |
| 2022-01-20 | 22.62 | $22.44 | 196633 |
| 2022-01-19 | 22.73 | $22.38 | 442185 |
| 2022-01-18 | 22.88 | $22.80 | 279533 |
| 2022-01-14 | 22.93 | $22.92 | 741167 |
| 2022-01-13 | 22.96 | $22.98 | 317900 |
| 2022-01-12 | 22.98 | $23.22 | 391483 |
| 2022-01-11 | 22.93 | $23.04 | 109867 |
| 2022-01-10 | 22.94 | $22.92 | 174850 |
| 2022-01-07 | 22.98 | $23.16 | 134900 |
| 2022-01-06 | 22.96 | $22.92 | 128974 |
| 2022-01-05 | 23.02 | $22.92 | 175236 |
| 2022-01-04 | 23.10 | $23.22 | 156793 |
| 2022-01-03 | 23.10 | $23.04 | 178400 |
| 2021-12-31 | 23.17 | $22.92 | 582717 |
| 2021-12-30 | 23.29 | $23.22 | 174177 |
| 2021-12-29 | 23.35 | $23.34 | 155330 |
| 2021-12-28 | 23.38 | $23.46 | 93205 |
| 2021-12-27 | 23.39 | $23.76 | 117019 |
| 2021-12-23 | 23.30 | $23.64 | 149689 |
| 2021-12-22 | 23.24 | $23.58 | 126633 |
| 2021-12-21 | 23.19 | $23.34 | 116139 |
| 2021-12-20 | 23.22 | $23.28 | 145217 |
| 2021-12-17 | 23.27 | $23.52 | 124867 |
| 2021-12-16 | 23.27 | $23.58 | 98868 |
| 2021-12-15 | 23.25 | $23.40 | 167289 |
| 2021-12-14 | 23.29 | $23.40 | 190383 |
| 2021-12-13 | 23.35 | $23.10 | 247057 |
| 2021-12-10 | 23.52 | $23.52 | 146300 |
| 2021-12-09 | 23.60 | $23.70 | 108590 |
| 2021-12-08 | 23.65 | $23.34 | 628905 |
| 2021-12-07 | 23.84 | $23.70 | 318933 |
| 2021-12-06 | 23.95 | $23.94 | 92769 |
| 2021-12-03 | 24.02 | $23.94 | 113867 |
| 2021-12-02 | 24.10 | $23.94 | 102334 |
| 2021-12-01 | 24.21 | $23.94 | 303350 |
| 2021-11-30 | 24.35 | $24.24 | 99800 |
| 2021-11-29 | 24.43 | $24.48 | 51717 |
| 2021-11-26 | 24.45 | $24.36 | 56207 |
| 2021-11-24 | 24.51 | $24.60 | 69040 |
| 2021-11-23 | 24.52 | $24.48 | 76600 |
| 2021-11-22 | 24.56 | $24.42 | 86122 |
| 2021-11-19 | 24.64 | $24.48 | 265887 |
| 2021-11-18 | 24.72 | $24.48 | 283702 |
| 2021-11-17 | 24.82 | $24.72 | 169219 |
| 2021-11-16 | 24.87 | $25.14 | 90706 |
| 2021-11-15 | 24.79 | $24.96 | 160500 |
| 2021-11-12 | 24.76 | $25.02 | 204940 |
| 2021-11-11 | 24.70 | $24.54 | 109852 |
| 2021-11-10 | 24.78 | $24.54 | 177433 |
| 2021-11-09 | 24.88 | $24.90 | 106450 |
| 2021-11-08 | 24.89 | $24.54 | 122458 |
| 2021-11-05 | 25.02 | $24.48 | 283283 |
| 2021-11-04 | 25.20 | $24.90 | 159633 |
| 2021-11-03 | 25.28 | $25.14 | 63100 |
| 2021-11-02 | 25.31 | $25.26 | 122400 |
| 2021-11-01 | 25.29 | $25.20 | 107340 |
| 2021-10-29 | 25.30 | $25.32 | 121367 |
| 2021-10-28 | 25.26 | $25.32 | 277574 |
| 2021-10-27 | 25.22 | $25.08 | 102505 |
| 2021-10-26 | 25.24 | $25.20 | 59433 |
| 2021-10-25 | 25.22 | $25.08 | 103650 |
| 2021-10-22 | 25.24 | $25.38 | 98936 |
| 2021-10-21 | 25.17 | $24.78 | 113054 |
| 2021-10-20 | 25.27 | $25.26 | 73133 |
| 2021-10-19 | 25.23 | $25.14 | 139438 |
| 2021-10-18 | 25.23 | $25.32 | 95955 |
| 2021-10-15 | 25.17 | $25.14 | 131150 |
| 2021-10-14 | 25.15 | $25.26 | 160400 |
| 2021-10-13 | 25.08 | $24.96 | 166733 |
| 2021-10-12 | 25.10 | $25.26 | 111770 |
| 2021-10-11 | 25.02 | $25.08 | 102517 |
| 2021-10-08 | 24.98 | $25.08 | 196518 |
| 2021-10-07 | 24.94 | $25.74 | 401398 |
| 2021-10-06 | 24.68 | $25.14 | 384079 |
| 2021-10-05 | 24.55 | $25.02 | 194117 |
| 2021-10-04 | 24.43 | $24.78 | 152435 |
| 2021-10-01 | 24.37 | $24.84 | 158783 |
| 2021-09-30 | 24.28 | $24.90 | 236550 |
| 2021-09-29 | 24.17 | $24.48 | 339400 |
| 2021-09-28 | 24.16 | $24.36 | 252870 |
| 2021-09-27 | 24.20 | $24.24 | 145633 |
| 2021-09-24 | 24.30 | $24.12 | 229552 |
| 2021-09-23 | 24.46 | $24.18 | 144950 |
| 2021-09-22 | 24.64 | $24.18 | 159800 |
| 2021-09-21 | 24.87 | $24.12 | 428450 |
| 2021-09-20 | 25.17 | $24.66 | 277417 |
| 2021-09-17 | 25.38 | $24.96 | 252900 |
| 2021-09-16 | 25.53 | $25.38 | 103217 |
| 2021-09-15 | 25.59 | $25.74 | 98767 |
| 2021-09-14 | 25.54 | $25.56 | 54425 |
| 2021-09-13 | 25.55 | $25.68 | 53167 |
| 2021-09-10 | 25.51 | $25.56 | 71484 |
| 2021-09-09 | 25.51 | $25.86 | 129433 |
| 2021-09-08 | 25.42 | $25.50 | 96967 |
| 2021-09-07 | 25.42 | $25.50 | 70450 |
| 2021-09-03 | 25.43 | $25.62 | 139183 |
| 2021-09-02 | 25.40 | $25.44 | 75250 |
| 2021-09-01 | 25.42 | $25.44 | 271117 |
| 2021-08-31 | 25.46 | $25.56 | 187967 |
| 2021-08-30 | 25.46 | $25.44 | 79683 |
| 2021-08-27 | 25.51 | $25.44 | 101201 |
| 2021-08-26 | 25.57 | $25.38 | 64933 |
| 2021-08-25 | 25.66 | $25.44 | 74072 |
| 2021-08-24 | 25.76 | $25.62 | 65900 |
| 2021-08-23 | 25.83 | $25.62 | 76000 |
| 2021-08-20 | 25.91 | $25.80 | 52083 |
| 2021-08-19 | 25.95 | $25.74 | 79017 |
| 2021-08-18 | 26.02 | $25.92 | 56073 |
| 2021-08-17 | 26.04 | $25.98 | 64030 |
| 2021-08-16 | 26.06 | $25.92 | 87435 |
| 2021-08-13 | 26.09 | $26.22 | 84283 |
| 2021-08-12 | 26.04 | $25.92 | 81733 |
| 2021-08-11 | 26.07 | $26.10 | 74534 |
| 2021-08-10 | 26.05 | $26.10 | 61380 |
| 2021-08-09 | 26.03 | $26.16 | 59940 |
| 2021-08-06 | 25.98 | $26.16 | 85500 |
| 2021-08-05 | 25.92 | $26.04 | 63468 |
| 2021-08-04 | 25.89 | $25.98 | 47217 |
| 2021-08-03 | 25.87 | $26.10 | 40502 |
| 2021-08-02 | 25.81 | $25.92 | 77704 |
| 2021-07-30 | 25.79 | $26.10 | 69483 |
| 2021-07-29 | 25.72 | $25.98 | 49100 |
| 2021-07-28 | 25.67 | $26.04 | 67001 |
| 2021-07-27 | 25.59 | $25.92 | 69733 |
| 2021-07-26 | 25.54 | $25.50 | 96350 |
| 2021-07-23 | 25.62 | $25.62 | 74108 |
| 2021-07-22 | 25.67 | $25.56 | 90667 |
| 2021-07-21 | 25.77 | $25.74 | 104650 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.05
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.76
Average
47.06
Maximum
72.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.05 | $14.34 | 232332 |
| 2026-07-16 | 45.79 | $14.44 | 156432 |
| 2026-07-15 | 48.41 | $14.53 | 99800 |
| 2026-07-14 | 47.78 | $14.51 | 147800 |
| 2026-07-13 | 48.34 | $14.53 | 80316 |
| 2026-07-10 | 52.78 | $14.68 | 110721 |
| 2026-07-09 | 51.65 | $14.64 | 66900 |
| 2026-07-08 | 50.82 | $14.61 | 106344 |
| 2026-07-07 | 50.55 | $14.60 | 91400 |
| 2026-07-06 | 46.96 | $14.47 | 86205 |
| 2026-07-02 | 49.31 | $14.56 | 102300 |
| 2026-07-01 | 50.11 | $14.59 | 141800 |
| 2026-06-30 | 53.39 | $14.71 | 235344 |
| 2026-06-29 | 51.63 | $14.64 | 253100 |
| 2026-06-26 | 43.90 | $14.37 | 129400 |
| 2026-06-25 | 44.66 | $14.40 | 156958 |
| 2026-06-24 | 41.81 | $14.31 | 179600 |
| 2026-06-23 | 42.74 | $14.35 | 314541 |
| 2026-06-22 | 46.14 | $14.49 | 231133 |
| 2026-06-18 | 45.56 | $14.47 | 244900 |
| 2026-06-17 | 45.79 | $14.48 | 115800 |
| 2026-06-16 | 47.68 | $14.56 | 267100 |
| 2026-06-15 | 46.37 | $14.51 | 116030 |
| 2026-06-12 | 45.06 | $14.46 | 131200 |
| 2026-06-11 | 42.66 | $14.37 | 157544 |
| 2026-06-10 | 36.51 | $14.16 | 170500 |
| 2026-06-09 | 38.57 | $14.27 | 227900 |
| 2026-06-08 | 37.97 | $14.25 | 227100 |
| 2026-06-05 | 38.87 | $14.30 | 200800 |
| 2026-06-04 | 40.92 | $14.41 | 179629 |
| 2026-06-03 | 40.92 | $14.41 | 295100 |
| 2026-06-02 | 45.42 | $14.64 | 270816 |
| 2026-06-01 | 45.84 | $14.66 | 240400 |
| 2026-05-29 | 50.22 | $14.86 | 270400 |
| 2026-05-28 | 49.76 | $14.84 | 129800 |
| 2026-05-27 | 44.71 | $14.63 | 143500 |
| 2026-05-26 | 44.92 | $14.64 | 188093 |
| 2026-05-22 | 44.68 | $14.63 | 127470 |
| 2026-05-21 | 46.61 | $14.73 | 184932 |
| 2026-05-20 | 45.94 | $14.70 | 152200 |
| 2026-05-19 | 41.56 | $14.51 | 209500 |
| 2026-05-18 | 42.24 | $14.55 | 123100 |
| 2026-05-15 | 43.78 | $14.64 | 129615 |
| 2026-05-14 | 47.64 | $14.85 | 125321 |
| 2026-05-13 | 48.61 | $14.90 | 141900 |
| 2026-05-12 | 48.80 | $14.91 | 279600 |
| 2026-05-11 | 44.28 | $14.69 | 204700 |
| 2026-05-08 | 48.33 | $14.91 | 191045 |
| 2026-05-07 | 38.35 | $14.50 | 289900 |
| 2026-05-06 | 44.30 | $14.80 | 214144 |
| 2026-05-05 | 44.74 | $14.82 | 150940 |
| 2026-05-04 | 46.27 | $14.89 | 149128 |
| 2026-05-01 | 49.97 | $15.05 | 131514 |
| 2026-04-30 | 49.24 | $15.02 | 217447 |
| 2026-04-29 | 45.50 | $14.87 | 242100 |
| 2026-04-28 | 49.17 | $15.03 | 79700 |
| 2026-04-27 | 50.13 | $15.07 | 107112 |
| 2026-04-24 | 46.93 | $14.94 | 135800 |
| 2026-04-23 | 49.00 | $15.03 | 111521 |
| 2026-04-22 | 50.41 | $15.09 | 181925 |
| 2026-04-21 | 51.58 | $15.14 | 128500 |
| 2026-04-20 | 51.58 | $15.14 | 120245 |
| 2026-04-17 | 50.97 | $15.11 | 247507 |
| 2026-04-16 | 48.68 | $15.00 | 178800 |
| 2026-04-15 | 48.68 | $15.00 | 171000 |
| 2026-04-14 | 51.43 | $15.14 | 171900 |
| 2026-04-13 | 48.26 | $14.98 | 117650 |
| 2026-04-10 | 48.06 | $14.97 | 111200 |
| 2026-04-09 | 48.60 | $15.00 | 128252 |
| 2026-04-08 | 47.48 | $14.94 | 178946 |
| 2026-04-07 | 44.00 | $14.76 | 171500 |
| 2026-04-06 | 39.57 | $14.55 | 178314 |
| 2026-04-02 | 33.36 | $14.29 | 276519 |
| 2026-04-01 | 35.64 | $14.46 | 308200 |
| 2026-03-31 | 34.64 | $14.42 | 319400 |
| 2026-03-30 | 29.74 | $14.23 | 252715 |
| 2026-03-27 | 30.66 | $14.31 | 264812 |
| 2026-03-26 | 37.39 | $14.80 | 102300 |
| 2026-03-25 | 39.76 | $14.94 | 151700 |
| 2026-03-24 | 35.90 | $14.80 | 154300 |
| 2026-03-23 | 36.21 | $14.82 | 118800 |
| 2026-03-20 | 33.44 | $14.72 | 161000 |
| 2026-03-19 | 36.95 | $14.95 | 204956 |
| 2026-03-18 | 39.16 | $15.08 | 292744 |
| 2026-03-17 | 42.90 | $15.28 | 175634 |
| 2026-03-16 | 46.26 | $15.44 | 164000 |
| 2026-03-13 | 43.08 | $15.32 | 309657 |
| 2026-03-12 | 41.44 | $15.26 | 143334 |
| 2026-03-11 | 39.79 | $15.20 | 178800 |
| 2026-03-10 | 35.77 | $15.06 | 174600 |
| 2026-03-09 | 32.40 | $14.95 | 351883 |
| 2026-03-06 | 34.76 | $15.10 | 276545 |
| 2026-03-05 | 39.50 | $15.36 | 249141 |
| 2026-03-04 | 46.99 | $15.68 | 209265 |
| 2026-03-03 | 48.07 | $15.72 | 184353 |
| 2026-03-02 | 58.66 | $16.05 | 112000 |
| 2026-02-27 | 58.40 | $16.04 | 198812 |
| 2026-02-26 | 55.72 | $15.94 | 151302 |
| 2026-02-25 | 54.31 | $15.89 | 139003 |
| 2026-02-24 | 53.76 | $15.87 | 156228 |
| 2026-02-23 | 54.39 | $15.89 | 167736 |
| 2026-02-20 | 60.06 | $16.06 | 182615 |
| 2026-02-19 | 69.35 | $16.29 | 210159 |
| 2026-02-18 | 72.60 | $16.36 | 347825 |
| 2026-02-17 | 71.52 | $16.30 | 241900 |
| 2026-02-13 | 68.56 | $16.15 | 181527 |
| 2026-02-12 | 64.06 | $15.96 | 170800 |
| 2026-02-11 | 63.27 | $15.93 | 162000 |
| 2026-02-10 | 62.49 | $15.90 | 116840 |
| 2026-02-09 | 59.19 | $15.78 | 123800 |
| 2026-02-06 | 58.61 | $15.76 | 163833 |
| 2026-02-05 | 60.23 | $15.80 | 181848 |
| 2026-02-04 | 59.43 | $15.77 | 172197 |
| 2026-02-03 | 56.39 | $15.66 | 180731 |
| 2026-02-02 | 57.89 | $15.70 | 202315 |
| 2026-01-30 | 61.38 | $15.79 | 265600 |
| 2026-01-29 | 60.37 | $15.75 | 287233 |
| 2026-01-28 | 57.18 | $15.63 | 229100 |
| 2026-01-27 | 54.88 | $15.55 | 108200 |
| 2026-01-26 | 53.40 | $15.50 | 178700 |
| 2026-01-23 | 54.07 | $15.52 | 132528 |
| 2026-01-22 | 60.24 | $15.69 | 221045 |
| 2026-01-21 | 58.93 | $15.64 | 332948 |
| 2026-01-20 | 51.32 | $15.39 | 228200 |
| 2026-01-16 | 52.81 | $15.43 | 534708 |
| 2026-01-15 | 49.70 | $15.34 | 298347 |
| 2026-01-14 | 52.24 | $15.41 | 302730 |
| 2026-01-13 | 50.16 | $15.35 | 266608 |
| 2026-01-12 | 46.07 | $15.24 | 248847 |
| 2026-01-09 | 46.73 | $15.26 | 188000 |
| 2026-01-08 | 42.83 | $15.16 | 163400 |
| 2026-01-07 | 42.83 | $15.16 | 486914 |
| 2026-01-06 | 46.86 | $15.29 | 276803 |
| 2026-01-05 | 46.49 | $15.28 | 225100 |
| 2026-01-02 | 46.14 | $15.27 | 160453 |
| 2025-12-31 | 48.26 | $15.34 | 356700 |
| 2025-12-30 | 54.77 | $15.53 | 209032 |
| 2025-12-29 | 54.15 | $15.51 | 146302 |
| 2025-12-26 | 59.57 | $15.65 | 355221 |
| 2025-12-24 | 50.91 | $15.39 | 152923 |
| 2025-12-23 | 48.06 | $15.32 | 115200 |
| 2025-12-22 | 48.06 | $15.32 | 153800 |
| 2025-12-19 | 45.19 | $15.25 | 95226 |
| 2025-12-18 | 45.53 | $15.26 | 119323 |
| 2025-12-17 | 43.92 | $15.22 | 128200 |
| 2025-12-16 | 45.19 | $15.26 | 221000 |
| 2025-12-15 | 44.81 | $15.25 | 144800 |
| 2025-12-12 | 43.33 | $15.21 | 118543 |
| 2025-12-11 | 45.97 | $15.30 | 245444 |
| 2025-12-10 | 47.51 | $15.35 | 125400 |
| 2025-12-09 | 46.49 | $15.32 | 216500 |
| 2025-12-08 | 43.36 | $15.23 | 212400 |
| 2025-12-05 | 43.36 | $15.23 | 239614 |
| 2025-12-04 | 43.36 | $15.23 | 185044 |
| 2025-12-03 | 44.61 | $15.28 | 204909 |
| 2025-12-02 | 43.37 | $15.24 | 232940 |
| 2025-12-01 | 45.29 | $15.32 | 132021 |
| 2025-11-28 | 47.79 | $15.42 | 119600 |
| 2025-11-26 | 47.24 | $15.40 | 161500 |
| 2025-11-25 | 41.97 | $15.22 | 182300 |
| 2025-11-24 | 36.26 | $15.05 | 486433 |
| 2025-11-21 | 37.28 | $15.10 | 110400 |
| 2025-11-20 | 38.96 | $15.18 | 150748 |
| 2025-11-19 | 42.34 | $15.33 | 126318 |
| 2025-11-18 | 40.37 | $15.27 | 169531 |
| 2025-11-17 | 45.55 | $15.48 | 252200 |
| 2025-11-14 | 44.26 | $15.44 | 160845 |
| 2025-11-13 | 40.21 | $15.32 | 143712 |
| 2025-11-12 | 42.15 | $15.40 | 171549 |
| 2025-11-11 | 41.81 | $15.39 | 98200 |
| 2025-11-10 | 38.45 | $15.29 | 147100 |
| 2025-11-07 | 34.49 | $15.18 | 217627 |
| 2025-11-06 | 35.28 | $15.22 | 235436 |
| 2025-11-05 | 35.66 | $15.24 | 247638 |
| 2025-11-04 | 38.67 | $15.39 | 214800 |
| 2025-11-03 | 40.85 | $15.49 | 186326 |
| 2025-10-31 | 40.85 | $15.49 | 199117 |
| 2025-10-30 | 40.85 | $15.49 | 170000 |
| 2025-10-29 | 36.88 | $15.36 | 369200 |
| 2025-10-28 | 40.45 | $15.54 | 334909 |
| 2025-10-27 | 42.62 | $15.64 | 270800 |
| 2025-10-24 | 39.21 | $15.53 | 248743 |
| 2025-10-23 | 42.25 | $15.67 | 169500 |
| 2025-10-22 | 39.71 | $15.59 | 149600 |
| 2025-10-21 | 39.71 | $15.59 | 223100 |
| 2025-10-20 | 30.78 | $15.33 | 415410 |
| 2025-10-17 | 27.64 | $15.25 | 272567 |
| 2025-10-16 | 24.81 | $15.18 | 613794 |
| 2025-10-15 | 30.87 | $15.55 | 256033 |
| 2025-10-14 | 31.07 | $15.56 | 153700 |
| 2025-10-13 | 31.64 | $15.59 | 156135 |
| 2025-10-10 | 32.78 | $15.65 | 120900 |
| 2025-10-09 | 34.98 | $15.76 | 120100 |
| 2025-10-08 | 35.81 | $15.80 | 229247 |
| 2025-10-07 | 35.81 | $15.80 | 151708 |
| 2025-10-06 | 35.81 | $15.80 | 327423 |
| 2025-10-03 | 38.55 | $15.94 | 315327 |
| 2025-10-02 | 43.02 | $16.14 | 174900 |
| 2025-10-01 | 43.99 | $16.18 | 204608 |
| 2025-09-30 | 46.74 | $16.29 | 508700 |
| 2025-09-29 | 49.69 | $16.40 | 186720 |
| 2025-09-26 | 46.48 | $16.29 | 111300 |
| 2025-09-25 | 51.60 | $16.47 | 211113 |
| 2025-09-24 | 51.03 | $16.45 | 119500 |
| 2025-09-23 | 55.37 | $16.59 | 172414 |
| 2025-09-22 | 62.58 | $16.79 | 160445 |
| 2025-09-19 | 61.39 | $16.74 | 108900 |
| 2025-09-18 | 58.63 | $16.63 | 158906 |
| 2025-09-17 | 61.67 | $16.71 | 256619 |
| 2025-09-16 | 65.30 | $16.80 | 231500 |
| 2025-09-15 | 60.38 | $16.60 | 136759 |
| 2025-09-12 | 57.52 | $16.50 | 176622 |
| 2025-09-11 | 62.21 | $16.61 | 298213 |
| 2025-09-10 | 60.25 | $16.54 | 134604 |
| 2025-09-09 | 61.55 | $16.57 | 138000 |
| 2025-09-08 | 57.48 | $16.43 | 82400 |
| 2025-09-05 | 57.48 | $16.43 | 69215 |
| 2025-09-04 | 55.03 | $16.35 | 120300 |
| 2025-09-03 | 54.09 | $16.32 | 92327 |
| 2025-09-02 | 53.15 | $16.29 | 137000 |
| 2025-08-29 | 55.66 | $16.36 | 168700 |
| 2025-08-28 | 57.51 | $16.41 | 193400 |
| 2025-08-27 | 52.75 | $16.25 | 119734 |
| 2025-08-26 | 53.11 | $16.26 | 307600 |
| 2025-08-25 | 52.19 | $16.23 | 149407 |
| 2025-08-22 | 51.60 | $16.21 | 119726 |
| 2025-08-21 | 54.50 | $16.30 | 181600 |
| 2025-08-20 | 61.43 | $16.49 | 137935 |
| 2025-08-19 | 63.04 | $16.53 | 186144 |
| 2025-08-18 | 61.85 | $16.48 | 265702 |
| 2025-08-15 | 58.31 | $16.34 | 175812 |
| 2025-08-14 | 60.60 | $16.40 | 129400 |
| 2025-08-13 | 66.85 | $16.55 | 181018 |
| 2025-08-12 | 61.87 | $16.35 | 154200 |
| 2025-08-11 | 59.87 | $16.28 | 96900 |
| 2025-08-08 | 60.73 | $16.30 | 90624 |
| 2025-08-07 | 60.18 | $16.28 | 125158 |
| 2025-08-06 | 58.54 | $16.22 | 109630 |
| 2025-08-05 | 57.13 | $16.17 | 136243 |
| 2025-08-04 | 53.55 | $16.05 | 75277 |
| 2025-08-01 | 55.76 | $16.11 | 110736 |
| 2025-07-31 | 55.76 | $16.11 | 109247 |
| 2025-07-30 | 57.55 | $16.16 | 167219 |
| 2025-07-29 | 57.03 | $16.14 | 123900 |
| 2025-07-28 | 56.26 | $16.11 | 236400 |
| 2025-07-25 | 53.06 | $15.99 | 82700 |
| 2025-07-24 | 48.92 | $15.85 | 114935 |
| 2025-07-23 | 55.20 | $16.04 | 92000 |
| 2025-07-22 | 56.28 | $16.07 | 95400 |
| 2025-07-21 | 53.69 | $15.98 | 115427 |
| 2025-07-18 | 54.37 | $16.00 | 159406 |
| 2025-07-17 | 52.95 | $15.95 | 112800 |
| 2025-07-16 | 51.53 | $15.90 | 142317 |
| 2025-07-15 | 53.06 | $15.95 | 217347 |
| 2025-07-14 | 53.36 | $15.96 | 158033 |
| 2025-07-11 | 58.05 | $16.11 | 97017 |
| 2025-07-10 | 57.58 | $16.09 | 145700 |
| 2025-07-09 | 56.65 | $16.05 | 223635 |
| 2025-07-08 | 56.42 | $16.04 | 134900 |
| 2025-07-07 | 58.15 | $16.10 | 96500 |
| 2025-07-03 | 65.83 | $16.34 | 74703 |
| 2025-07-02 | 67.23 | $16.38 | 278700 |
| 2025-07-01 | 63.33 | $16.17 | 227600 |
| 2025-06-30 | 57.62 | $15.92 | 355808 |
| 2025-06-27 | 58.31 | $15.94 | 185800 |
| 2025-06-26 | 56.32 | $15.86 | 153339 |
| 2025-06-25 | 53.98 | $15.77 | 128126 |
| 2025-06-24 | 52.08 | $15.70 | 113500 |
| 2025-06-23 | 49.53 | $15.61 | 126300 |
| 2025-06-20 | 55.09 | $15.79 | 157437 |
| 2025-06-18 | 55.09 | $15.79 | 116600 |
| 2025-06-17 | 56.36 | $15.83 | 118003 |
| 2025-06-16 | 57.62 | $15.87 | 134300 |
| 2025-06-13 | 57.93 | $15.88 | 93100 |
| 2025-06-12 | 55.68 | $15.78 | 86939 |
| 2025-06-11 | 55.00 | $15.75 | 115500 |
| 2025-06-10 | 55.00 | $15.75 | 80386 |
| 2025-06-09 | 54.36 | $15.72 | 82000 |
| 2025-06-06 | 55.10 | $15.75 | 52104 |
| 2025-06-05 | 54.11 | $15.70 | 94200 |
| 2025-06-04 | 55.99 | $15.78 | 70400 |
| 2025-06-03 | 54.29 | $15.69 | 57444 |
| 2025-06-02 | 52.15 | $15.58 | 95747 |
| 2025-05-30 | 52.15 | $15.58 | 169971 |
| 2025-05-29 | 53.81 | $15.66 | 150400 |
| 2025-05-28 | 49.43 | $15.43 | 131700 |
| 2025-05-27 | 54.79 | $15.68 | 188137 |
| 2025-05-23 | 48.41 | $15.38 | 140200 |
| 2025-05-22 | 46.25 | $15.29 | 138629 |
| 2025-05-21 | 50.99 | $15.50 | 178647 |
| 2025-05-20 | 54.25 | $15.63 | 123303 |
| 2025-05-19 | 54.25 | $15.63 | 169312 |
| 2025-05-16 | 53.21 | $15.58 | 127826 |
| 2025-05-15 | 52.60 | $15.55 | 97625 |
| 2025-05-14 | 54.64 | $15.64 | 100438 |
| 2025-05-13 | 57.23 | $15.75 | 102900 |
| 2025-05-12 | 53.83 | $15.57 | 97122 |
| 2025-05-09 | 52.44 | $15.50 | 84900 |
| 2025-05-08 | 49.10 | $15.34 | 111123 |
| 2025-05-07 | 50.36 | $15.40 | 101100 |
| 2025-05-06 | 49.95 | $15.38 | 151139 |
| 2025-05-05 | 55.33 | $15.63 | 119200 |
| 2025-05-02 | 54.78 | $15.60 | 75909 |
| 2025-05-01 | 54.99 | $15.61 | 98714 |
| 2025-04-30 | 52.87 | $15.49 | 184732 |
| 2025-04-29 | 52.16 | $15.45 | 144471 |
| 2025-04-28 | 48.44 | $15.25 | 82011 |
| 2025-04-25 | 45.84 | $15.12 | 98700 |
| 2025-04-24 | 48.71 | $15.28 | 105300 |
| 2025-04-23 | 48.52 | $15.27 | 150100 |
| 2025-04-22 | 48.15 | $15.25 | 156900 |
| 2025-04-21 | 43.35 | $15.00 | 158518 |
| 2025-04-17 | 43.51 | $15.01 | 98400 |
| 2025-04-16 | 42.54 | $14.96 | 97300 |
| 2025-04-15 | 42.36 | $14.95 | 120347 |
| 2025-04-14 | 39.56 | $14.80 | 139023 |
| 2025-04-11 | 33.18 | $14.49 | 113431 |
| 2025-04-10 | 33.51 | $14.52 | 143443 |
| 2025-04-09 | 40.39 | $15.07 | 282900 |
| 2025-04-08 | 30.82 | $14.68 | 148600 |
| 2025-04-07 | 27.70 | $14.57 | 438929 |
| 2025-04-04 | 35.06 | $15.11 | 416317 |
| 2025-04-03 | 49.36 | $15.73 | 82615 |
| 2025-04-02 | 54.84 | $15.89 | 87837 |
| 2025-04-01 | 53.61 | $15.85 | 111000 |
| 2025-03-31 | 48.66 | $15.70 | 271300 |
| 2025-03-28 | 47.60 | $15.67 | 135425 |
| 2025-03-27 | 46.54 | $15.64 | 227200 |
| 2025-03-26 | 48.39 | $15.70 | 147130 |
| 2025-03-25 | 53.79 | $15.86 | 191105 |
| 2025-03-24 | 58.87 | $15.99 | 201128 |
| 2025-03-21 | 61.85 | $16.06 | 90036 |
| 2025-03-20 | 62.72 | $16.08 | 128505 |
| 2025-03-19 | 62.72 | $16.08 | 194900 |
| 2025-03-18 | 58.25 | $15.91 | 117000 |
| 2025-03-17 | 55.57 | $15.82 | 146100 |
| 2025-03-14 | 52.34 | $15.72 | 85700 |
| 2025-03-13 | 52.34 | $15.72 | 139300 |
| 2025-03-12 | 56.81 | $15.84 | 143910 |
| 2025-03-11 | 54.67 | $15.77 | 87800 |
| 2025-03-10 | 58.20 | $15.86 | 158216 |
| 2025-03-07 | 57.32 | $15.83 | 159846 |
| 2025-03-06 | 58.88 | $15.87 | 127900 |
| 2025-03-05 | 56.94 | $15.80 | 152647 |
| 2025-03-04 | 54.29 | $15.71 | 90700 |
| 2025-03-03 | 54.29 | $15.71 | 126438 |
| 2025-02-28 | 50.65 | $15.59 | 210000 |
| 2025-02-27 | 50.65 | $15.59 | 149400 |
| 2025-02-26 | 56.02 | $15.75 | 108807 |
| 2025-02-25 | 59.79 | $15.85 | 123800 |
| 2025-02-24 | 56.15 | $15.72 | 98414 |
| 2025-02-21 | 55.86 | $15.71 | 96292 |
| 2025-02-20 | 62.15 | $15.87 | 131428 |
| 2025-02-19 | 59.43 | $15.77 | 164200 |
| 2025-02-18 | 54.13 | $15.60 | 148700 |
| 2025-02-14 | 53.79 | $15.59 | 133000 |
| 2025-02-13 | 51.41 | $15.52 | 108500 |
| 2025-02-12 | 51.07 | $15.51 | 109751 |
| 2025-02-11 | 50.74 | $15.50 | 168230 |
| 2025-02-10 | 49.78 | $15.47 | 115608 |
| 2025-02-07 | 53.77 | $15.59 | 102600 |
| 2025-02-06 | 56.65 | $15.67 | 100300 |
| 2025-02-05 | 54.63 | $15.60 | 100201 |
| 2025-02-04 | 51.89 | $15.51 | 79336 |
| 2025-02-03 | 51.27 | $15.49 | 114800 |
| 2025-01-31 | 51.27 | $15.49 | 182426 |
| 2025-01-30 | 49.81 | $15.44 | 127500 |
| 2025-01-29 | 49.52 | $15.43 | 89500 |
| 2025-01-28 | 49.25 | $15.42 | 104000 |
| 2025-01-27 | 50.56 | $15.47 | 144035 |
| 2025-01-24 | 49.01 | $15.41 | 155900 |
| 2025-01-23 | 52.12 | $15.53 | 215902 |
| 2025-01-22 | 47.65 | $15.36 | 151108 |
| 2025-01-21 | 46.82 | $15.33 | 140600 |
| 2025-01-17 | 44.59 | $15.25 | 162900 |
| 2025-01-16 | 45.26 | $15.28 | 149300 |
| 2025-01-15 | 46.15 | $15.32 | 141800 |
| 2025-01-14 | 38.74 | $15.06 | 112907 |
| 2025-01-13 | 37.80 | $15.03 | 63300 |
| 2025-01-10 | 37.19 | $15.01 | 258844 |
| 2025-01-08 | 35.99 | $14.97 | 193832 |
| 2025-01-07 | 28.23 | $14.73 | 177036 |
| 2025-01-06 | 29.66 | $14.83 | 180300 |
| 2025-01-03 | 30.38 | $14.88 | 247600 |
| 2025-01-02 | 29.06 | $14.84 | 175945 |
| 2024-12-31 | 25.00 | $14.72 | 493321 |
| 2024-12-30 | 25.23 | $14.74 | 439131 |
| 2024-12-27 | 29.45 | $15.07 | 237509 |
| 2024-12-26 | 31.91 | $15.23 | 206468 |
| 2024-12-24 | 34.85 | $15.40 | 131132 |
| 2024-12-23 | 29.79 | $15.26 | 227500 |
| 2024-12-20 | 29.04 | $15.24 | 240811 |
| 2024-12-19 | 29.49 | $15.27 | 229013 |
| 2024-12-18 | 32.86 | $15.48 | 145213 |
| 2024-12-17 | 36.44 | $15.67 | 148116 |
| 2024-12-16 | 37.25 | $15.71 | 147200 |
| 2024-12-13 | 40.00 | $15.84 | 120800 |
| 2024-12-12 | 41.33 | $15.90 | 115100 |
| 2024-12-11 | 43.16 | $15.98 | 93300 |
| 2024-12-10 | 42.86 | $15.97 | 106600 |
| 2024-12-09 | 42.57 | $15.96 | 143730 |
| 2024-12-06 | 44.27 | $16.04 | 174158 |
| 2024-12-05 | 42.08 | $15.96 | 132023 |
| 2024-12-04 | 40.98 | $15.92 | 91311 |
| 2024-12-03 | 40.71 | $15.91 | 186100 |
| 2024-12-02 | 40.19 | $15.89 | 113921 |
| 2024-11-29 | 39.44 | $15.86 | 121400 |
| 2024-11-27 | 36.93 | $15.76 | 259504 |
| 2024-11-26 | 35.92 | $15.72 | 151900 |
| 2024-11-25 | 37.79 | $15.85 | 146130 |
| 2024-11-22 | 35.84 | $15.77 | 93611 |
| 2024-11-21 | 34.12 | $15.70 | 308800 |
| 2024-11-20 | 37.08 | $15.92 | 99287 |
| 2024-11-19 | 36.85 | $15.91 | 370622 |
| 2024-11-18 | 38.50 | $16.03 | 149835 |
| 2024-11-15 | 35.53 | $15.90 | 120861 |
| 2024-11-14 | 35.30 | $15.89 | 198011 |
| 2024-11-13 | 36.40 | $15.98 | 326436 |
| 2024-11-12 | 42.09 | $16.39 | 204232 |
| 2024-11-11 | 48.20 | $16.74 | 182100 |
| 2024-11-08 | 52.78 | $16.96 | 122814 |
| 2024-11-07 | 51.59 | $16.90 | 84900 |
| 2024-11-06 | 46.93 | $16.68 | 117100 |
| 2024-11-05 | 45.80 | $16.63 | 99113 |
| 2024-11-04 | 38.90 | $16.35 | 109123 |
| 2024-11-01 | 43.40 | $16.59 | 135422 |
| 2024-10-31 | 38.00 | $16.40 | 117633 |
| 2024-10-30 | 39.32 | $16.47 | 128519 |
| 2024-10-29 | 34.07 | $16.30 | 121000 |
| 2024-10-28 | 38.33 | $16.53 | 176500 |
| 2024-10-25 | 42.74 | $16.73 | 113200 |
| 2024-10-24 | 41.79 | $16.70 | 119400 |
| 2024-10-23 | 47.57 | $16.93 | 109936 |
| 2024-10-22 | 49.56 | $17.00 | 128400 |
| 2024-10-21 | 48.98 | $16.98 | 95200 |
| 2024-10-18 | 45.42 | $16.86 | 162900 |
| 2024-10-17 | 43.55 | $16.80 | 149000 |
| 2024-10-16 | 45.78 | $16.89 | 170000 |
| 2024-10-15 | 46.54 | $16.92 | 106817 |
| 2024-10-14 | 45.97 | $16.90 | 98310 |
| 2024-10-11 | 47.40 | $16.96 | 144940 |
| 2024-10-10 | 48.85 | $17.02 | 97224 |
| 2024-10-09 | 49.56 | $17.05 | 105300 |
| 2024-10-08 | 48.61 | $17.01 | 149100 |
| 2024-10-07 | 49.05 | $17.03 | 121742 |
| 2024-10-04 | 54.45 | $17.26 | 56700 |
| 2024-10-03 | 55.72 | $17.31 | 98287 |
| 2024-10-02 | 59.39 | $17.45 | 128700 |
| 2024-10-01 | 59.03 | $17.43 | 134900 |
| 2024-09-30 | 58.49 | $17.40 | 256000 |
| 2024-09-27 | 60.75 | $17.49 | 157800 |
| 2024-09-26 | 57.64 | $17.31 | 141500 |
| 2024-09-25 | 59.64 | $17.39 | 136535 |
| 2024-09-24 | 60.38 | $17.42 | 153300 |
| 2024-09-23 | 56.98 | $17.22 | 133000 |
| 2024-09-20 | 64.61 | $17.51 | 260315 |
| 2024-09-19 | 63.82 | $17.46 | 197800 |
| 2024-09-18 | 61.87 | $17.34 | 182942 |
| 2024-09-17 | 60.87 | $17.28 | 232100 |
| 2024-09-16 | 54.42 | $16.94 | 103813 |
| 2024-09-13 | 51.04 | $16.79 | 134837 |
| 2024-09-12 | 49.13 | $16.71 | 156806 |
| 2024-09-11 | 49.82 | $16.74 | 118500 |
| 2024-09-10 | 49.82 | $16.74 | 286100 |
| 2024-09-09 | 51.35 | $16.81 | 238027 |
| 2024-09-06 | 47.18 | $16.62 | 77700 |
| 2024-09-05 | 49.73 | $16.74 | 127641 |
| 2024-09-04 | 51.05 | $16.80 | 105307 |
| 2024-09-03 | 52.36 | $16.86 | 74083 |
| 2024-08-30 | 55.06 | $16.98 | 159967 |
| 2024-08-29 | 52.75 | $16.86 | 102509 |
| 2024-08-28 | 51.57 | $16.80 | 111170 |
| 2024-08-27 | 54.14 | $16.92 | 120905 |
| 2024-08-26 | 55.46 | $16.98 | 187317 |
| 2024-08-23 | 58.14 | $17.10 | 111117 |
| 2024-08-22 | 56.12 | $16.98 | 154489 |
| 2024-08-21 | 63.37 | $17.28 | 146950 |
| 2024-08-20 | 61.48 | $17.16 | 137019 |
| 2024-08-19 | 61.48 | $17.16 | 169783 |
| 2024-08-16 | 58.59 | $16.98 | 71733 |
| 2024-08-15 | 58.59 | $16.98 | 96283 |
| 2024-08-14 | 57.63 | $16.92 | 69600 |
| 2024-08-13 | 57.63 | $16.92 | 87504 |
| 2024-08-12 | 57.63 | $16.92 | 81674 |
| 2024-08-09 | 57.63 | $16.92 | 104183 |
| 2024-08-08 | 55.97 | $16.80 | 116950 |
| 2024-08-07 | 55.97 | $16.80 | 131700 |
| 2024-08-06 | 50.75 | $16.44 | 81533 |
| 2024-08-05 | 43.30 | $16.02 | 208300 |
| 2024-08-02 | 55.93 | $16.68 | 182154 |
| 2024-08-01 | 58.90 | $16.80 | 151200 |
| 2024-07-31 | 58.90 | $16.80 | 187729 |
| 2024-07-30 | 56.83 | $16.68 | 121033 |
| 2024-07-29 | 54.67 | $16.56 | 87017 |
| 2024-07-26 | 54.67 | $16.56 | 79283 |
| 2024-07-25 | 54.67 | $16.56 | 73624 |
| 2024-07-24 | 54.67 | $16.56 | 236671 |
| 2024-07-23 | 62.31 | $16.92 | 89435 |
| 2024-07-22 | 63.72 | $16.98 | 89617 |
| 2024-07-19 | 63.72 | $16.98 | 891533 |
| 2024-07-18 | 59.59 | $16.68 | 231477 |
| 2024-07-17 | 65.24 | $16.92 | 196572 |
| 2024-07-16 | 66.74 | $16.98 | 233122 |
| 2024-07-15 | 64.40 | $16.80 | 302657 |
| 2024-07-12 | 60.93 | $16.56 | 107717 |
| 2024-07-11 | 59.03 | $16.44 | 97700 |
| 2024-07-10 | 60.43 | $16.50 | 212504 |
| 2024-07-09 | 56.53 | $16.26 | 148136 |
| 2024-07-08 | 50.76 | $15.96 | 154000 |
| 2024-07-05 | 52.07 | $16.02 | 85978 |
| 2024-07-03 | 52.07 | $16.02 | 104601 |
| 2024-07-02 | 55.99 | $16.20 | 91750 |
| 2024-07-01 | 53.79 | $16.08 | 109819 |
| 2024-06-28 | 53.79 | $16.08 | 177573 |
| 2024-06-27 | 50.43 | $15.90 | 111217 |
| 2024-06-26 | 48.03 | $15.78 | 78873 |
| 2024-06-25 | 48.03 | $15.78 | 91233 |
| 2024-06-24 | 46.88 | $15.72 | 125600 |
| 2024-06-21 | 51.21 | $15.96 | 51983 |
| 2024-06-20 | 56.14 | $16.20 | 93791 |
| 2024-06-18 | 58.83 | $16.32 | 108701 |
| 2024-06-17 | 56.87 | $16.20 | 67550 |
| 2024-06-14 | 52.57 | $15.96 | 93257 |
| 2024-06-13 | 58.06 | $16.20 | 151183 |
| 2024-06-12 | 55.87 | $16.08 | 119550 |
| 2024-06-11 | 54.75 | $16.02 | 74183 |
| 2024-06-10 | 52.45 | $15.90 | 59850 |
| 2024-06-07 | 50.04 | $15.78 | 93283 |
| 2024-06-06 | 51.27 | $15.84 | 80667 |
| 2024-06-05 | 53.80 | $15.96 | 101890 |
| 2024-06-04 | 52.69 | $15.90 | 71033 |
| 2024-06-03 | 51.59 | $15.84 | 83984 |
| 2024-05-31 | 52.75 | $15.90 | 143202 |
| 2024-05-30 | 48.31 | $15.66 | 88488 |
| 2024-05-29 | 48.31 | $15.66 | 86550 |
| 2024-05-28 | 52.79 | $15.90 | 94517 |
| 2024-05-24 | 53.98 | $15.96 | 129050 |
| 2024-05-23 | 53.98 | $15.96 | 292300 |
| 2024-05-22 | 53.98 | $15.96 | 138903 |
| 2024-05-21 | 56.15 | $16.08 | 146967 |
| 2024-05-20 | 52.53 | $15.84 | 142769 |
| 2024-05-17 | 47.36 | $15.54 | 137783 |
| 2024-05-16 | 50.49 | $15.72 | 194424 |
| 2024-05-15 | 53.88 | $15.90 | 192950 |
| 2024-05-14 | 48.40 | $15.60 | 113973 |
| 2024-05-13 | 45.97 | $15.48 | 121050 |
| 2024-05-10 | 45.97 | $15.48 | 166877 |
| 2024-05-09 | 49.11 | $15.66 | 91067 |
| 2024-05-08 | 47.98 | $15.60 | 100833 |
| 2024-05-07 | 44.48 | $15.42 | 355307 |
| 2024-05-06 | 48.62 | $15.66 | 166703 |
| 2024-05-03 | 43.64 | $15.42 | 131322 |
| 2024-05-02 | 39.45 | $15.24 | 88100 |
| 2024-05-01 | 33.17 | $15.00 | 204974 |
| 2024-04-30 | 33.17 | $15.00 | 242483 |
| 2024-04-29 | 34.80 | $15.12 | 204867 |
| 2024-04-26 | 39.40 | $15.42 | 66033 |
| 2024-04-25 | 30.70 | $15.12 | 110050 |
| 2024-04-24 | 31.56 | $15.18 | 285183 |
| 2024-04-23 | 36.41 | $15.48 | 110167 |
| 2024-04-22 | 36.41 | $15.48 | 95957 |
| 2024-04-19 | 34.59 | $15.42 | 135402 |
| 2024-04-18 | 37.66 | $15.60 | 89883 |
| 2024-04-17 | 35.86 | $15.54 | 122053 |
| 2024-04-16 | 34.05 | $15.48 | 232645 |
| 2024-04-15 | 34.99 | $15.54 | 208367 |
| 2024-04-12 | 39.07 | $15.78 | 155769 |
| 2024-04-11 | 42.61 | $15.96 | 205338 |
| 2024-04-10 | 45.21 | $16.08 | 92800 |
| 2024-04-09 | 47.99 | $16.20 | 101833 |
| 2024-04-08 | 49.43 | $16.26 | 117771 |
| 2024-04-05 | 44.69 | $16.08 | 136683 |
| 2024-04-04 | 46.06 | $16.14 | 136936 |
| 2024-04-03 | 46.06 | $16.14 | 160533 |
| 2024-04-02 | 50.21 | $16.32 | 328972 |
| 2024-04-01 | 60.61 | $16.68 | 97583 |
| 2024-03-28 | 64.86 | $16.80 | 180917 |
| 2024-03-27 | 60.96 | $16.62 | 70990 |
| 2024-03-26 | 58.00 | $16.50 | 89333 |
| 2024-03-25 | 54.75 | $16.38 | 45050 |
| 2024-03-22 | 54.75 | $16.38 | 58421 |
| 2024-03-21 | 54.75 | $16.38 | 85533 |
| 2024-03-20 | 58.65 | $16.50 | 93917 |
| 2024-03-19 | 58.65 | $16.50 | 85183 |
| 2024-03-18 | 58.65 | $16.50 | 95436 |
| 2024-03-15 | 57.34 | $16.44 | 45250 |
| 2024-03-14 | 54.63 | $16.32 | 99670 |
| 2024-03-13 | 56.33 | $16.38 | 159533 |
| 2024-03-12 | 58.05 | $16.44 | 179101 |
| 2024-03-11 | 52.56 | $16.20 | 65867 |
| 2024-03-08 | 51.03 | $16.14 | 97773 |
| 2024-03-07 | 51.03 | $16.14 | 110040 |
| 2024-03-06 | 49.57 | $16.08 | 93811 |
| 2024-03-05 | 51.02 | $16.14 | 119991 |
| 2024-03-04 | 57.38 | $16.38 | 84220 |
| 2024-03-01 | 56.08 | $16.32 | 120039 |
| 2024-02-29 | 51.90 | $16.14 | 83606 |
| 2024-02-28 | 50.40 | $16.08 | 89950 |
| 2024-02-27 | 50.40 | $16.08 | 92900 |
| 2024-02-26 | 45.84 | $15.90 | 66984 |
| 2024-02-23 | 48.67 | $16.02 | 105857 |
| 2024-02-22 | 47.12 | $15.96 | 78750 |
| 2024-02-21 | 47.12 | $15.96 | 126355 |
| 2024-02-20 | 48.44 | $16.02 | 86622 |
| 2024-02-16 | 48.44 | $16.02 | 102783 |
| 2024-02-15 | 52.43 | $16.20 | 83900 |
| 2024-02-14 | 49.81 | $16.08 | 105233 |
| 2024-02-13 | 49.81 | $16.08 | 105573 |
| 2024-02-12 | 49.81 | $16.08 | 107717 |
| 2024-02-09 | 48.60 | $16.02 | 66050 |
| 2024-02-08 | 49.74 | $16.08 | 65567 |
| 2024-02-07 | 47.40 | $15.96 | 120090 |
| 2024-02-06 | 48.47 | $16.02 | 118233 |
| 2024-02-05 | 44.92 | $15.84 | 126283 |
| 2024-02-02 | 44.92 | $15.84 | 231333 |
| 2024-02-01 | 47.90 | $16.02 | 150300 |
| 2024-01-31 | 45.61 | $15.90 | 185018 |
| 2024-01-30 | 47.60 | $16.02 | 74133 |
| 2024-01-29 | 47.60 | $16.02 | 130800 |
| 2024-01-26 | 43.13 | $15.78 | 131668 |
| 2024-01-25 | 44.95 | $15.90 | 217600 |
| 2024-01-24 | 44.95 | $15.90 | 151750 |
| 2024-01-23 | 41.61 | $15.72 | 155817 |
| 2024-01-22 | 46.03 | $16.02 | 158907 |
| 2024-01-19 | 43.76 | $15.90 | 885601 |
| 2024-01-18 | 46.55 | $16.08 | 114516 |
| 2024-01-17 | 44.30 | $15.96 | 165251 |
| 2024-01-16 | 48.15 | $16.20 | 188141 |
| 2024-01-12 | 54.96 | $16.56 | 60067 |
| 2024-01-11 | 56.22 | $16.62 | 119356 |
| 2024-01-10 | 55.25 | $16.56 | 128683 |
| 2024-01-09 | 56.44 | $16.62 | 79185 |
| 2024-01-08 | 55.53 | $16.56 | 120000 |
| 2024-01-05 | 57.83 | $16.68 | 114217 |
| 2024-01-04 | 60.20 | $16.80 | 657633 |
| 2024-01-03 | 52.86 | $16.32 | 146036 |
| 2024-01-02 | 52.86 | $16.32 | 104017 |
| 2023-12-29 | 51.85 | $16.26 | 321736 |
| 2023-12-28 | 56.41 | $16.50 | 141139 |
| 2023-12-27 | 62.98 | $16.80 | 86534 |
| 2023-12-26 | 65.89 | $16.92 | 130800 |
| 2023-12-22 | 63.48 | $16.74 | 107789 |
| 2023-12-21 | 62.65 | $16.68 | 98334 |
| 2023-12-20 | 61.82 | $16.62 | 173083 |
| 2023-12-19 | 63.15 | $16.68 | 153355 |
| 2023-12-18 | 62.38 | $16.62 | 225254 |
| 2023-12-15 | 61.62 | $16.56 | 106672 |
| 2023-12-14 | 62.83 | $16.62 | 130633 |
| 2023-12-13 | 65.26 | $16.74 | 220688 |
| 2023-12-12 | 62.50 | $16.50 | 255600 |
| 2023-12-11 | 61.03 | $16.38 | 92117 |
| 2023-12-08 | 61.03 | $16.38 | 67334 |
| 2023-12-07 | 62.13 | $16.44 | 112883 |
| 2023-12-06 | 61.47 | $16.38 | 131735 |
| 2023-12-05 | 67.01 | $16.68 | 374950 |
| 2023-12-04 | 64.59 | $16.44 | 231538 |
| 2023-12-01 | 66.92 | $16.56 | 364076 |
| 2023-11-30 | 60.87 | $16.02 | 128433 |
| 2023-11-29 | 57.58 | $15.78 | 155967 |
| 2023-11-28 | 56.72 | $15.72 | 77483 |
| 2023-11-27 | 55.87 | $15.66 | 82033 |
| 2023-11-24 | 64.28 | $16.08 | 56672 |
| 2023-11-22 | 61.10 | $15.84 | 83671 |
| 2023-11-21 | 61.10 | $15.84 | 96350 |
| 2023-11-20 | 65.02 | $16.02 | 70017 |
| 2023-11-17 | 66.37 | $16.08 | 228838 |
| 2023-11-16 | 64.26 | $15.90 | 303100 |
| 2023-11-15 | 56.47 | $15.36 | 124473 |
| 2023-11-14 | 59.19 | $15.48 | 103364 |
| 2023-11-13 | 53.92 | $15.18 | 69980 |
| 2023-11-10 | 55.28 | $15.24 | 106367 |
| 2023-11-09 | 53.03 | $15.12 | 115067 |
| 2023-11-08 | 55.69 | $15.24 | 120171 |
| 2023-11-07 | 54.61 | $15.18 | 147186 |
| 2023-11-06 | 51.21 | $15.00 | 113971 |
| 2023-11-03 | 52.45 | $15.06 | 147557 |
| 2023-11-02 | 51.33 | $15.00 | 162969 |
| 2023-11-01 | 37.29 | $14.40 | 304433 |
| 2023-10-31 | 35.53 | $14.34 | 213183 |
| 2023-10-30 | 35.53 | $14.34 | 78955 |
| 2023-10-27 | 35.53 | $14.34 | 141851 |
| 2023-10-26 | 32.25 | $14.22 | 64650 |
| 2023-10-25 | 33.89 | $14.34 | 141050 |
| 2023-10-24 | 33.89 | $14.34 | 97088 |
| 2023-10-23 | 33.89 | $14.34 | 118636 |
| 2023-10-20 | 36.25 | $14.52 | 108250 |
| 2023-10-19 | 40.75 | $14.82 | 58283 |
| 2023-10-18 | 43.85 | $15.00 | 67617 |
| 2023-10-17 | 43.85 | $15.00 | 170240 |
| 2023-10-16 | 43.85 | $15.00 | 99967 |
| 2023-10-13 | 45.84 | $15.12 | 71300 |
| 2023-10-12 | 43.40 | $15.00 | 111217 |
| 2023-10-11 | 48.61 | $15.30 | 138675 |
| 2023-10-10 | 40.46 | $14.94 | 66500 |
| 2023-10-09 | 41.50 | $15.00 | 59074 |
| 2023-10-06 | 36.86 | $14.82 | 132784 |
| 2023-10-05 | 36.86 | $14.82 | 170507 |
| 2023-10-04 | 31.99 | $14.64 | 128425 |
| 2023-10-03 | 31.99 | $14.64 | 109042 |
| 2023-10-02 | 35.26 | $14.88 | 176734 |
| 2023-09-29 | 30.18 | $14.70 | 313439 |
| 2023-09-28 | 30.95 | $14.76 | 134083 |
| 2023-09-27 | 31.71 | $14.82 | 146067 |
| 2023-09-26 | 32.48 | $14.88 | 186591 |
| 2023-09-25 | 36.70 | $15.18 | 106936 |
| 2023-09-22 | 40.71 | $15.42 | 76719 |
| 2023-09-21 | 41.79 | $15.48 | 94685 |
| 2023-09-20 | 47.86 | $15.78 | 86588 |
| 2023-09-19 | 46.38 | $15.72 | 59517 |
| 2023-09-18 | 49.02 | $15.84 | 102557 |
| 2023-09-15 | 46.11 | $15.72 | 71819 |
| 2023-09-14 | 47.39 | $15.78 | 141567 |
| 2023-09-13 | 42.85 | $15.60 | 63100 |
| 2023-09-12 | 45.33 | $15.72 | 97433 |
| 2023-09-11 | 43.78 | $15.66 | 94123 |
| 2023-09-08 | 42.23 | $15.60 | 92850 |
| 2023-09-07 | 47.18 | $15.84 | 62988 |
| 2023-09-06 | 44.06 | $15.72 | 94806 |
| 2023-09-05 | 44.06 | $15.72 | 117154 |
| 2023-09-01 | 45.27 | $15.78 | 79473 |
| 2023-08-31 | 43.81 | $15.72 | 122069 |
| 2023-08-30 | 47.41 | $15.90 | 105469 |
| 2023-08-29 | 44.52 | $15.78 | 101336 |
| 2023-08-28 | 45.72 | $15.84 | 50672 |
| 2023-08-25 | 46.91 | $15.90 | 66467 |
| 2023-08-24 | 41.06 | $15.66 | 67067 |
| 2023-08-23 | 41.06 | $15.66 | 96133 |
| 2023-08-22 | 37.98 | $15.54 | 80673 |
| 2023-08-21 | 39.96 | $15.66 | 84344 |
| 2023-08-18 | 38.43 | $15.60 | 82341 |
| 2023-08-17 | 38.43 | $15.60 | 118567 |
| 2023-08-16 | 38.43 | $15.60 | 246683 |
| 2023-08-15 | 43.14 | $15.90 | 138783 |
| 2023-08-14 | 46.39 | $16.08 | 113003 |
| 2023-08-11 | 52.65 | $16.38 | 62683 |
| 2023-08-10 | 50.09 | $16.26 | 74100 |
| 2023-08-09 | 50.09 | $16.26 | 72067 |
| 2023-08-08 | 46.15 | $16.08 | 90989 |
| 2023-08-07 | 46.15 | $16.08 | 145240 |
| 2023-08-04 | 48.45 | $16.20 | 126700 |
| 2023-08-03 | 45.88 | $16.08 | 212304 |
| 2023-08-02 | 49.39 | $16.26 | 100038 |
| 2023-08-01 | 49.39 | $16.26 | 189656 |
| 2023-07-31 | 54.38 | $16.50 | 315505 |
| 2023-07-28 | 49.53 | $16.26 | 189754 |
| 2023-07-27 | 46.85 | $16.14 | 264589 |
| 2023-07-26 | 48.06 | $16.20 | 90451 |
| 2023-07-25 | 48.06 | $16.20 | 101133 |
| 2023-07-24 | 51.69 | $16.38 | 237917 |
| 2023-07-21 | 43.60 | $16.02 | 317676 |
| 2023-07-20 | 48.77 | $16.26 | 117557 |
| 2023-07-19 | 51.68 | $16.38 | 139867 |
| 2023-07-18 | 51.68 | $16.38 | 175414 |
| 2023-07-17 | 51.68 | $16.38 | 121433 |
| 2023-07-14 | 49.08 | $16.26 | 172923 |
| 2023-07-13 | 54.68 | $16.50 | 53739 |
| 2023-07-12 | 54.68 | $16.50 | 139885 |
| 2023-07-11 | 54.68 | $16.50 | 77224 |
| 2023-07-10 | 51.09 | $16.32 | 64273 |
| 2023-07-07 | 53.79 | $16.44 | 77958 |
| 2023-07-06 | 52.60 | $16.38 | 92201 |
| 2023-07-05 | 55.30 | $16.50 | 107906 |
| 2023-07-03 | 54.18 | $16.44 | 131483 |
| 2023-06-30 | 49.37 | $16.20 | 159029 |
| 2023-06-29 | 50.63 | $16.26 | 91483 |
| 2023-06-28 | 53.22 | $16.38 | 110607 |
| 2023-06-27 | 50.83 | $16.26 | 120571 |
| 2023-06-26 | 48.32 | $16.14 | 67300 |
| 2023-06-23 | 47.04 | $16.08 | 54517 |
| 2023-06-22 | 48.18 | $16.14 | 77940 |
| 2023-06-21 | 53.05 | $16.38 | 70008 |
| 2023-06-20 | 53.05 | $16.38 | 97128 |
| 2023-06-16 | 53.05 | $16.38 | 70583 |
| 2023-06-15 | 49.78 | $16.20 | 90867 |
| 2023-06-14 | 50.90 | $16.26 | 138284 |
| 2023-06-13 | 46.31 | $16.02 | 72633 |
| 2023-06-12 | 50.83 | $16.26 | 85367 |
| 2023-06-09 | 52.03 | $16.32 | 51383 |
| 2023-06-08 | 50.93 | $16.26 | 43600 |
| 2023-06-07 | 50.93 | $16.26 | 120872 |
| 2023-06-06 | 50.93 | $16.26 | 63652 |
| 2023-06-05 | 46.72 | $16.02 | 94221 |
| 2023-06-02 | 46.72 | $16.02 | 143650 |
| 2023-06-01 | 50.64 | $16.26 | 144900 |
| 2023-05-31 | 52.74 | $16.38 | 136933 |
| 2023-05-30 | 49.77 | $16.20 | 70650 |
| 2023-05-26 | 47.69 | $16.08 | 100285 |
| 2023-05-25 | 48.64 | $16.14 | 58705 |
| 2023-05-24 | 44.40 | $15.90 | 70317 |
| 2023-05-23 | 49.23 | $16.20 | 108819 |
| 2023-05-22 | 48.16 | $16.14 | 65835 |
| 2023-05-19 | 43.64 | $15.90 | 73457 |
| 2023-05-18 | 46.53 | $16.08 | 152321 |
| 2023-05-17 | 53.23 | $16.44 | 71150 |
| 2023-05-16 | 52.14 | $16.38 | 75967 |
| 2023-05-15 | 53.33 | $16.44 | 111800 |
| 2023-05-12 | 48.92 | $16.20 | 88739 |
| 2023-05-11 | 50.04 | $16.26 | 89017 |
| 2023-05-10 | 51.16 | $16.32 | 61434 |
| 2023-05-09 | 50.10 | $16.26 | 72417 |
| 2023-05-08 | 50.10 | $16.26 | 118444 |
| 2023-05-05 | 53.21 | $16.44 | 154167 |
| 2023-05-04 | 51.30 | $16.32 | 93535 |
| 2023-05-03 | 46.05 | $16.02 | 102133 |
| 2023-05-02 | 48.02 | $16.14 | 81717 |
| 2023-05-01 | 51.13 | $16.32 | 131785 |
| 2023-04-28 | 51.13 | $16.32 | 111050 |
| 2023-04-27 | 52.14 | $16.38 | 73017 |
| 2023-04-26 | 47.15 | $16.08 | 182226 |
| 2023-04-25 | 44.97 | $15.96 | 90472 |
| 2023-04-24 | 48.80 | $16.20 | 124083 |
| 2023-04-21 | 50.85 | $16.32 | 65653 |
| 2023-04-20 | 54.10 | $16.50 | 71933 |
| 2023-04-19 | 56.38 | $16.62 | 117600 |
| 2023-04-18 | 54.56 | $16.50 | 86150 |
| 2023-04-17 | 53.64 | $16.44 | 72867 |
| 2023-04-14 | 49.79 | $16.20 | 94367 |
| 2023-04-13 | 52.92 | $16.38 | 94721 |
| 2023-04-12 | 50.97 | $16.26 | 96850 |
| 2023-04-11 | 48.95 | $16.14 | 129405 |
| 2023-04-10 | 48.95 | $16.14 | 213982 |
| 2023-04-06 | 43.74 | $15.84 | 130867 |
| 2023-04-05 | 46.44 | $16.02 | 133123 |
| 2023-04-04 | 47.37 | $16.08 | 84272 |
| 2023-04-03 | 51.26 | $16.32 | 206201 |
| 2023-03-31 | 44.80 | $15.96 | 218008 |
| 2023-03-30 | 46.76 | $16.08 | 73100 |
| 2023-03-29 | 45.63 | $16.02 | 139500 |
| 2023-03-28 | 42.13 | $15.84 | 65750 |
| 2023-03-27 | 43.00 | $15.90 | 63950 |
| 2023-03-24 | 40.66 | $15.78 | 86283 |
| 2023-03-23 | 41.47 | $15.84 | 101383 |
| 2023-03-22 | 43.97 | $16.02 | 116005 |
| 2023-03-21 | 43.97 | $16.02 | 136536 |
| 2023-03-20 | 41.86 | $15.90 | 82383 |
| 2023-03-17 | 43.41 | $16.02 | 181550 |
| 2023-03-16 | 45.84 | $16.20 | 127122 |
| 2023-03-15 | 41.71 | $15.96 | 158417 |
| 2023-03-14 | 48.77 | $16.44 | 98367 |
| 2023-03-13 | 43.05 | $16.14 | 173567 |
| 2023-03-10 | 44.96 | $16.26 | 123889 |
| 2023-03-09 | 41.25 | $16.08 | 164933 |
| 2023-03-08 | 46.17 | $16.38 | 111233 |
| 2023-03-07 | 46.17 | $16.38 | 172217 |
| 2023-03-06 | 47.19 | $16.44 | 167256 |
| 2023-03-03 | 46.06 | $16.38 | 133655 |
| 2023-03-02 | 44.94 | $16.32 | 105901 |
| 2023-03-01 | 47.76 | $16.50 | 126967 |
| 2023-02-28 | 47.76 | $16.50 | 119773 |
| 2023-02-27 | 46.76 | $16.44 | 106269 |
| 2023-02-24 | 40.20 | $16.08 | 135833 |
| 2023-02-23 | 44.54 | $16.38 | 222635 |
| 2023-02-22 | 43.38 | $16.32 | 121600 |
| 2023-02-21 | 41.03 | $16.20 | 210300 |
| 2023-02-17 | 47.60 | $16.62 | 98983 |
| 2023-02-16 | 50.91 | $16.80 | 185483 |
| 2023-02-15 | 55.84 | $17.04 | 67503 |
| 2023-02-14 | 55.84 | $17.04 | 92550 |
| 2023-02-13 | 58.39 | $17.16 | 159117 |
| 2023-02-10 | 58.39 | $17.16 | 88406 |
| 2023-02-09 | 59.62 | $17.22 | 122614 |
| 2023-02-08 | 59.62 | $17.22 | 185000 |
| 2023-02-07 | 61.98 | $17.34 | 241317 |
| 2023-02-06 | 60.49 | $17.22 | 96583 |
| 2023-02-03 | 64.05 | $17.40 | 166018 |
| 2023-02-02 | 64.05 | $17.40 | 137950 |
| 2023-02-01 | 62.73 | $17.28 | 175517 |
| 2023-01-31 | 63.85 | $17.34 | 142333 |
| 2023-01-30 | 59.78 | $16.98 | 150050 |
| 2023-01-27 | 68.29 | $17.40 | 176974 |
| 2023-01-26 | 65.63 | $17.16 | 124667 |
| 2023-01-25 | 64.21 | $17.04 | 69891 |
| 2023-01-24 | 66.84 | $17.16 | 109800 |
| 2023-01-23 | 66.84 | $17.16 | 139919 |
| 2023-01-20 | 69.41 | $17.28 | 159933 |
| 2023-01-19 | 65.65 | $16.92 | 173284 |
| 2023-01-18 | 66.95 | $16.98 | 179600 |
| 2023-01-17 | 66.95 | $16.98 | 161951 |
| 2023-01-13 | 66.95 | $16.98 | 157633 |
| 2023-01-12 | 65.79 | $16.86 | 234550 |
| 2023-01-11 | 63.98 | $16.68 | 157317 |
| 2023-01-10 | 61.40 | $16.44 | 202167 |
| 2023-01-09 | 61.40 | $16.44 | 244300 |
| 2023-01-06 | 60.11 | $16.32 | 142238 |
| 2023-01-05 | 53.45 | $15.78 | 113938 |
| 2023-01-04 | 62.21 | $16.26 | 179817 |
| 2023-01-03 | 56.25 | $15.84 | 96685 |
| 2022-12-30 | 55.29 | $15.78 | 307488 |
| 2022-12-29 | 55.29 | $15.78 | 258133 |
| 2022-12-28 | 56.41 | $15.84 | 209989 |
| 2022-12-27 | 55.56 | $15.78 | 162217 |
| 2022-12-23 | 57.70 | $15.90 | 182017 |
| 2022-12-22 | 55.24 | $15.72 | 143420 |
| 2022-12-21 | 57.35 | $15.84 | 146053 |
| 2022-12-20 | 54.90 | $15.66 | 256183 |
| 2022-12-19 | 55.91 | $15.72 | 250900 |
| 2022-12-16 | 55.91 | $15.72 | 157455 |
| 2022-12-15 | 55.16 | $15.66 | 159867 |
| 2022-12-14 | 57.98 | $15.84 | 156490 |
| 2022-12-13 | 55.84 | $15.66 | 192917 |
| 2022-12-12 | 57.70 | $15.78 | 335440 |
| 2022-12-09 | 57.02 | $15.72 | 183002 |
| 2022-12-08 | 57.90 | $15.78 | 168523 |
| 2022-12-07 | 58.77 | $15.84 | 98854 |
| 2022-12-06 | 55.61 | $15.54 | 104833 |
| 2022-12-05 | 60.93 | $15.90 | 242650 |
| 2022-12-02 | 59.71 | $15.78 | 159717 |
| 2022-12-01 | 60.61 | $15.84 | 202771 |
| 2022-11-30 | 59.45 | $15.72 | 245705 |
| 2022-11-29 | 55.05 | $15.30 | 185406 |
| 2022-11-28 | 54.38 | $15.24 | 386317 |
| 2022-11-25 | 49.34 | $14.82 | 91250 |
| 2022-11-23 | 51.26 | $14.97 | 120290 |
| 2022-11-22 | 48.60 | $14.76 | 226967 |
| 2022-11-21 | 47.83 | $14.70 | 168123 |
| 2022-11-18 | 50.73 | $14.94 | 219751 |
| 2022-11-17 | 52.23 | $15.06 | 116000 |
| 2022-11-16 | 57.05 | $15.42 | 208200 |
| 2022-11-15 | 52.16 | $15.00 | 271189 |
| 2022-11-14 | 47.27 | $14.64 | 157933 |
| 2022-11-11 | 46.40 | $14.58 | 176907 |
| 2022-11-10 | 47.90 | $14.70 | 309533 |
| 2022-11-09 | 39.56 | $14.16 | 72219 |
| 2022-11-08 | 41.68 | $14.34 | 152624 |
| 2022-11-07 | 42.39 | $14.40 | 166584 |
| 2022-11-04 | 38.37 | $14.16 | 116087 |
| 2022-11-03 | 35.14 | $13.98 | 144500 |
| 2022-11-02 | 37.64 | $14.22 | 103221 |
| 2022-11-01 | 40.36 | $14.46 | 191517 |
| 2022-10-31 | 35.95 | $14.22 | 200833 |
| 2022-10-28 | 34.81 | $14.16 | 242067 |
| 2022-10-27 | 31.32 | $13.98 | 230650 |
| 2022-10-26 | 31.86 | $14.04 | 288030 |
| 2022-10-25 | 33.51 | $14.22 | 171813 |
| 2022-10-24 | 26.25 | $13.86 | 236633 |
| 2022-10-21 | 28.73 | $14.16 | 164467 |
| 2022-10-20 | 26.08 | $14.04 | 336883 |
| 2022-10-19 | 27.54 | $14.22 | 194689 |
| 2022-10-18 | 29.64 | $14.46 | 277870 |
| 2022-10-17 | 31.97 | $14.70 | 133967 |
| 2022-10-14 | 32.57 | $14.76 | 60667 |
| 2022-10-13 | 33.79 | $14.88 | 123471 |
| 2022-10-12 | 35.03 | $15.00 | 115774 |
| 2022-10-11 | 35.66 | $15.06 | 103369 |
| 2022-10-10 | 36.27 | $15.12 | 270317 |
| 2022-10-07 | 35.21 | $15.06 | 136017 |
| 2022-10-06 | 37.58 | $15.30 | 119067 |
| 2022-10-05 | 38.83 | $15.42 | 110370 |
| 2022-10-04 | 39.45 | $15.48 | 248519 |
| 2022-10-03 | 37.55 | $15.36 | 279317 |
| 2022-09-30 | 33.61 | $15.12 | 290260 |
| 2022-09-29 | 32.60 | $15.06 | 276668 |
| 2022-09-28 | 37.48 | $15.60 | 154300 |
| 2022-09-27 | 27.12 | $15.06 | 223223 |
| 2022-09-26 | 28.62 | $15.24 | 161451 |
| 2022-09-23 | 31.37 | $15.54 | 396723 |
| 2022-09-22 | 32.56 | $15.66 | 275724 |
| 2022-09-21 | 34.42 | $15.84 | 203685 |
| 2022-09-20 | 31.96 | $15.72 | 325450 |
| 2022-09-19 | 34.41 | $15.96 | 394768 |
| 2022-09-16 | 35.71 | $16.08 | 413483 |
| 2022-09-15 | 40.85 | $16.50 | 89417 |
| 2022-09-14 | 41.67 | $16.56 | 169221 |
| 2022-09-13 | 40.54 | $16.50 | 183486 |
| 2022-09-12 | 43.75 | $16.74 | 187068 |
| 2022-09-09 | 45.46 | $16.86 | 86536 |
| 2022-09-08 | 44.43 | $16.80 | 84603 |
| 2022-09-07 | 43.41 | $16.74 | 113317 |
| 2022-09-06 | 42.41 | $16.68 | 184873 |
| 2022-09-02 | 48.99 | $17.16 | 77817 |
| 2022-09-01 | 49.91 | $17.22 | 205837 |
| 2022-08-31 | 50.82 | $17.28 | 134850 |
| 2022-08-30 | 47.17 | $17.04 | 117125 |
| 2022-08-29 | 51.72 | $17.34 | 92933 |
| 2022-08-26 | 47.90 | $17.10 | 75688 |
| 2022-08-25 | 51.80 | $17.34 | 79620 |
| 2022-08-24 | 50.85 | $17.28 | 105606 |
| 2022-08-23 | 50.85 | $17.28 | 207320 |
| 2022-08-22 | 49.96 | $17.22 | 181036 |
| 2022-08-19 | 47.24 | $17.04 | 211021 |
| 2022-08-18 | 51.69 | $17.34 | 185821 |
| 2022-08-17 | 59.09 | $17.76 | 180183 |
| 2022-08-16 | 64.06 | $18.00 | 133633 |
| 2022-08-15 | 62.57 | $17.88 | 156083 |
| 2022-08-12 | 62.57 | $17.88 | 170774 |
| 2022-08-11 | 59.52 | $17.64 | 165916 |
| 2022-08-10 | 56.13 | $17.40 | 319933 |
| 2022-08-09 | 50.18 | $17.04 | 163733 |
| 2022-08-08 | 52.43 | $17.16 | 138384 |
| 2022-08-05 | 48.00 | $16.92 | 188889 |
| 2022-08-04 | 51.41 | $17.10 | 107586 |
| 2022-08-03 | 51.41 | $17.10 | 161917 |
| 2022-08-02 | 48.08 | $16.92 | 211453 |
| 2022-08-01 | 50.26 | $17.04 | 253021 |
| 2022-07-29 | 42.87 | $16.68 | 307852 |
| 2022-07-28 | 40.05 | $16.56 | 162883 |
| 2022-07-27 | 38.61 | $16.50 | 314570 |
| 2022-07-26 | 30.70 | $16.20 | 129617 |
| 2022-07-25 | 31.47 | $16.26 | 163587 |
| 2022-07-22 | 29.80 | $16.20 | 305683 |
| 2022-07-21 | 29.80 | $16.20 | 106791 |
| 2022-07-20 | 30.47 | $16.26 | 275117 |
| 2022-07-19 | 32.56 | $16.44 | 247073 |
| 2022-07-18 | 26.14 | $16.20 | 264350 |
| 2022-07-15 | 28.04 | $16.38 | 201617 |
| 2022-07-14 | 28.04 | $16.38 | 160083 |
| 2022-07-13 | 28.04 | $16.38 | 138533 |
| 2022-07-12 | 29.26 | $16.50 | 152300 |
| 2022-07-11 | 29.87 | $16.56 | 139167 |
| 2022-07-08 | 30.48 | $16.62 | 274667 |
| 2022-07-07 | 30.48 | $16.62 | 221667 |
| 2022-07-06 | 26.42 | $16.44 | 348672 |
| 2022-07-05 | 27.97 | $16.62 | 392433 |
| 2022-07-01 | 32.87 | $17.10 | 889603 |
| 2022-06-30 | 38.47 | $17.52 | 139367 |
| 2022-06-29 | 33.88 | $17.34 | 144017 |
| 2022-06-28 | 33.88 | $17.34 | 102418 |
| 2022-06-27 | 32.36 | $17.28 | 104717 |
| 2022-06-24 | 33.08 | $17.34 | 78567 |
| 2022-06-23 | 30.13 | $17.22 | 225111 |
| 2022-06-22 | 32.15 | $17.40 | 154883 |
| 2022-06-21 | 33.58 | $17.52 | 190683 |
| 2022-06-17 | 32.15 | $17.46 | 153967 |
| 2022-06-16 | 27.70 | $17.28 | 184733 |
| 2022-06-15 | 34.06 | $17.82 | 86919 |
| 2022-06-14 | 35.80 | $17.94 | 153367 |
| 2022-06-13 | 36.69 | $18.00 | 209250 |
| 2022-06-10 | 39.47 | $18.18 | 345333 |
| 2022-06-09 | 40.45 | $18.24 | 104500 |
| 2022-06-08 | 41.42 | $18.30 | 64618 |
| 2022-06-07 | 45.57 | $18.54 | 82838 |
| 2022-06-06 | 39.84 | $18.30 | 183400 |
| 2022-06-03 | 39.84 | $18.30 | 54486 |
| 2022-06-02 | 41.83 | $18.42 | 102504 |
| 2022-06-01 | 40.42 | $18.36 | 122523 |
| 2022-05-31 | 39.01 | $18.30 | 208806 |
| 2022-05-27 | 37.61 | $18.24 | 327833 |
| 2022-05-26 | 36.22 | $18.18 | 151621 |
| 2022-05-25 | 31.89 | $18.00 | 114400 |
| 2022-05-24 | 32.59 | $18.06 | 92717 |
| 2022-05-23 | 31.16 | $18.00 | 96318 |
| 2022-05-20 | 28.25 | $17.88 | 123540 |
| 2022-05-19 | 28.25 | $17.88 | 104426 |
| 2022-05-18 | 30.58 | $18.12 | 155665 |
| 2022-05-17 | 31.19 | $18.18 | 154767 |
| 2022-05-16 | 27.04 | $18.00 | 112183 |
| 2022-05-13 | 27.04 | $18.00 | 120819 |
| 2022-05-12 | 25.69 | $17.94 | 206068 |
| 2022-05-11 | 26.63 | $18.06 | 119600 |
| 2022-05-10 | 29.71 | $18.42 | 106902 |
| 2022-05-09 | 25.62 | $18.24 | 249400 |
| 2022-05-06 | 32.13 | $18.90 | 174201 |
| 2022-05-05 | 30.61 | $18.84 | 158500 |
| 2022-05-04 | 35.09 | $19.20 | 185485 |
| 2022-05-03 | 35.93 | $19.26 | 105467 |
| 2022-05-02 | 34.45 | $19.20 | 142852 |
| 2022-04-29 | 34.45 | $19.20 | 138000 |
| 2022-04-28 | 35.18 | $19.26 | 80016 |
| 2022-04-27 | 35.91 | $19.32 | 116553 |
| 2022-04-26 | 33.29 | $19.20 | 75000 |
| 2022-04-25 | 36.09 | $19.44 | 105583 |
| 2022-04-22 | 36.83 | $19.50 | 125600 |
| 2022-04-21 | 39.10 | $19.68 | 109617 |
| 2022-04-20 | 42.41 | $19.92 | 142518 |
| 2022-04-19 | 39.99 | $19.80 | 95472 |
| 2022-04-18 | 40.81 | $19.86 | 144141 |
| 2022-04-14 | 38.43 | $19.74 | 134454 |
| 2022-04-13 | 42.48 | $20.04 | 77937 |
| 2022-04-12 | 38.80 | $19.86 | 121850 |
| 2022-04-11 | 40.44 | $19.98 | 94967 |
| 2022-04-08 | 42.13 | $20.10 | 101738 |
| 2022-04-07 | 42.98 | $20.16 | 73190 |
| 2022-04-06 | 41.87 | $20.10 | 164100 |
| 2022-04-05 | 44.34 | $20.28 | 192783 |
| 2022-04-04 | 46.07 | $20.40 | 263383 |
| 2022-04-01 | 45.05 | $20.34 | 357183 |
| 2022-03-31 | 44.05 | $20.28 | 250020 |
| 2022-03-30 | 37.56 | $19.92 | 191455 |
| 2022-03-29 | 35.19 | $19.80 | 197017 |
| 2022-03-28 | 31.46 | $19.62 | 223367 |
| 2022-03-25 | 32.05 | $19.68 | 202542 |
| 2022-03-24 | 32.05 | $19.68 | 136403 |
| 2022-03-23 | 29.70 | $19.56 | 158323 |
| 2022-03-22 | 29.70 | $19.56 | 562504 |
| 2022-03-21 | 30.65 | $19.68 | 459950 |
| 2022-03-18 | 33.19 | $19.98 | 144667 |
| 2022-03-17 | 34.27 | $20.10 | 148121 |
| 2022-03-16 | 33.24 | $20.04 | 172667 |
| 2022-03-15 | 25.47 | $19.62 | 125336 |
| 2022-03-14 | 21.76 | $19.44 | 231105 |
| 2022-03-11 | 24.90 | $19.92 | 190083 |
| 2022-03-10 | 26.24 | $20.10 | 134617 |
| 2022-03-09 | 28.71 | $20.40 | 122562 |
| 2022-03-08 | 28.71 | $20.40 | 211909 |
| 2022-03-07 | 29.20 | $20.46 | 160175 |
| 2022-03-04 | 33.60 | $20.94 | 291125 |
| 2022-03-03 | 35.51 | $21.12 | 107800 |
| 2022-03-02 | 36.16 | $21.18 | 145483 |
| 2022-03-01 | 36.16 | $21.18 | 131756 |
| 2022-02-28 | 31.65 | $20.94 | 274750 |
| 2022-02-25 | 34.55 | $21.24 | 191355 |
| 2022-02-24 | 35.16 | $21.30 | 204891 |
| 2022-02-23 | 35.76 | $21.36 | 217950 |
| 2022-02-22 | 37.60 | $21.54 | 126350 |
| 2022-02-18 | 39.52 | $21.72 | 92187 |
| 2022-02-17 | 40.85 | $21.84 | 101283 |
| 2022-02-16 | 42.90 | $22.02 | 75635 |
| 2022-02-15 | 41.98 | $21.96 | 127000 |
| 2022-02-14 | 39.18 | $21.78 | 178585 |
| 2022-02-11 | 39.78 | $21.84 | 184533 |
| 2022-02-10 | 42.28 | $22.08 | 124250 |
| 2022-02-09 | 45.68 | $22.38 | 163369 |
| 2022-02-08 | 40.20 | $22.02 | 100850 |
| 2022-02-07 | 40.85 | $22.08 | 111772 |
| 2022-02-04 | 36.96 | $21.84 | 131417 |
| 2022-02-03 | 38.15 | $21.96 | 71256 |
| 2022-02-02 | 41.31 | $22.26 | 106349 |
| 2022-02-01 | 41.98 | $22.32 | 132983 |
| 2022-01-31 | 38.22 | $22.08 | 161431 |
| 2022-01-28 | 35.23 | $21.90 | 84033 |
| 2022-01-27 | 36.34 | $22.02 | 134317 |
| 2022-01-26 | 34.37 | $21.90 | 128033 |
| 2022-01-25 | 32.38 | $21.78 | 224652 |
| 2022-01-24 | 28.25 | $21.54 | 471318 |
| 2022-01-21 | 31.44 | $21.96 | 810083 |
| 2022-01-20 | 35.84 | $22.44 | 196633 |
| 2022-01-19 | 34.76 | $22.38 | 442185 |
| 2022-01-18 | 39.16 | $22.80 | 279533 |
| 2022-01-14 | 40.55 | $22.92 | 741167 |
| 2022-01-13 | 41.25 | $22.98 | 317900 |
| 2022-01-12 | 44.13 | $23.22 | 391483 |
| 2022-01-11 | 41.20 | $23.04 | 109867 |
| 2022-01-10 | 39.19 | $22.92 | 174850 |
| 2022-01-07 | 41.92 | $23.16 | 134900 |
| 2022-01-06 | 37.80 | $22.92 | 128974 |
| 2022-01-05 | 37.80 | $22.92 | 175236 |
| 2022-01-04 | 41.09 | $23.22 | 156793 |
| 2022-01-03 | 38.01 | $23.04 | 178400 |
| 2021-12-31 | 35.89 | $22.92 | 582717 |
| 2021-12-30 | 39.06 | $23.22 | 174177 |
| 2021-12-29 | 40.42 | $23.34 | 155330 |
| 2021-12-28 | 41.80 | $23.46 | 93205 |
| 2021-12-27 | 45.50 | $23.76 | 117019 |
| 2021-12-23 | 43.60 | $23.64 | 149689 |
| 2021-12-22 | 42.66 | $23.58 | 126633 |
| 2021-12-21 | 38.75 | $23.34 | 116139 |
| 2021-12-20 | 37.75 | $23.28 | 145217 |
| 2021-12-17 | 40.26 | $23.52 | 124867 |
| 2021-12-16 | 40.91 | $23.58 | 98868 |
| 2021-12-15 | 38.07 | $23.40 | 167289 |
| 2021-12-14 | 38.07 | $23.40 | 190383 |
| 2021-12-13 | 33.25 | $23.10 | 247057 |
| 2021-12-10 | 37.09 | $23.52 | 146300 |
| 2021-12-09 | 38.92 | $23.70 | 108590 |
| 2021-12-08 | 32.60 | $23.34 | 628905 |
| 2021-12-07 | 36.15 | $23.70 | 318933 |
| 2021-12-06 | 38.83 | $23.94 | 92769 |
| 2021-12-03 | 38.83 | $23.94 | 113867 |
| 2021-12-02 | 38.83 | $23.94 | 102334 |
| 2021-12-01 | 38.83 | $23.94 | 303350 |
| 2021-11-30 | 42.01 | $24.24 | 99800 |
| 2021-11-29 | 44.79 | $24.48 | 51717 |
| 2021-11-26 | 42.99 | $24.36 | 56207 |
| 2021-11-24 | 45.82 | $24.60 | 69040 |
| 2021-11-23 | 44.07 | $24.48 | 76600 |
| 2021-11-22 | 43.21 | $24.42 | 86122 |
| 2021-11-19 | 43.85 | $24.48 | 265887 |
| 2021-11-18 | 43.85 | $24.48 | 283702 |
| 2021-11-17 | 46.36 | $24.72 | 169219 |
| 2021-11-16 | 51.24 | $25.14 | 90706 |
| 2021-11-15 | 49.05 | $24.96 | 160500 |
| 2021-11-12 | 49.76 | $25.02 | 204940 |
| 2021-11-11 | 43.60 | $24.54 | 109852 |
| 2021-11-10 | 43.60 | $24.54 | 177433 |
| 2021-11-09 | 47.55 | $24.90 | 106450 |
| 2021-11-08 | 42.62 | $24.54 | 122458 |
| 2021-11-05 | 41.75 | $24.48 | 283283 |
| 2021-11-04 | 46.41 | $24.90 | 159633 |
| 2021-11-03 | 49.41 | $25.14 | 63100 |
| 2021-11-02 | 50.97 | $25.26 | 122400 |
| 2021-11-01 | 50.22 | $25.20 | 107340 |
| 2021-10-29 | 51.72 | $25.32 | 121367 |
| 2021-10-28 | 51.72 | $25.32 | 277574 |
| 2021-10-27 | 48.97 | $25.08 | 102505 |
| 2021-10-26 | 50.33 | $25.20 | 59433 |
| 2021-10-25 | 48.99 | $25.08 | 103650 |
| 2021-10-22 | 52.36 | $25.38 | 98936 |
| 2021-10-21 | 45.19 | $24.78 | 113054 |
| 2021-10-20 | 51.03 | $25.26 | 73133 |
| 2021-10-19 | 49.48 | $25.14 | 139438 |
| 2021-10-18 | 51.81 | $25.32 | 95955 |
| 2021-10-15 | 49.55 | $25.14 | 131150 |
| 2021-10-14 | 51.07 | $25.26 | 160400 |
| 2021-10-13 | 47.23 | $24.96 | 166733 |
| 2021-10-12 | 51.03 | $25.26 | 111770 |
| 2021-10-11 | 48.67 | $25.08 | 102517 |
| 2021-10-08 | 48.67 | $25.08 | 196518 |
| 2021-10-07 | 57.90 | $25.74 | 401398 |
| 2021-10-06 | 49.66 | $25.14 | 384079 |
| 2021-10-05 | 47.72 | $25.02 | 194117 |
| 2021-10-04 | 43.57 | $24.78 | 152435 |
| 2021-10-01 | 44.41 | $24.84 | 158783 |
| 2021-09-30 | 45.23 | $24.90 | 236550 |
| 2021-09-29 | 37.53 | $24.48 | 339400 |
| 2021-09-28 | 35.04 | $24.36 | 252870 |
| 2021-09-27 | 32.50 | $24.24 | 145633 |
| 2021-09-24 | 29.89 | $24.12 | 229552 |
| 2021-09-23 | 30.45 | $24.18 | 144950 |
| 2021-09-22 | 30.45 | $24.18 | 159800 |
| 2021-09-21 | 29.25 | $24.12 | 428450 |
| 2021-09-20 | 34.29 | $24.66 | 277417 |
| 2021-09-17 | 37.72 | $24.96 | 252900 |
| 2021-09-16 | 43.50 | $25.38 | 103217 |
| 2021-09-15 | 49.71 | $25.74 | 98767 |
| 2021-09-14 | 46.06 | $25.56 | 54425 |
| 2021-09-13 | 48.28 | $25.68 | 53167 |
| 2021-09-10 | 45.79 | $25.56 | 71484 |
| 2021-09-09 | 51.70 | $25.86 | 129433 |
| 2021-09-08 | 43.38 | $25.50 | 96967 |
| 2021-09-07 | 43.38 | $25.50 | 70450 |
| 2021-09-03 | 45.75 | $25.62 | 139183 |
| 2021-09-02 | 41.16 | $25.44 | 75250 |
| 2021-09-01 | 41.16 | $25.44 | 271117 |
| 2021-08-31 | 43.37 | $25.56 | 187967 |
| 2021-08-30 | 40.33 | $25.44 | 79683 |
| 2021-08-27 | 40.33 | $25.44 | 101201 |
| 2021-08-26 | 38.85 | $25.38 | 64933 |
| 2021-08-25 | 39.79 | $25.44 | 74072 |
| 2021-08-24 | 42.73 | $25.62 | 65900 |
| 2021-08-23 | 42.73 | $25.62 | 76000 |
| 2021-08-20 | 45.78 | $25.80 | 52083 |
| 2021-08-19 | 44.52 | $25.74 | 79017 |
| 2021-08-18 | 47.66 | $25.92 | 56073 |
| 2021-08-17 | 48.75 | $25.98 | 64030 |
| 2021-08-16 | 47.62 | $25.92 | 87435 |
| 2021-08-13 | 53.23 | $26.22 | 84283 |
| 2021-08-12 | 47.33 | $25.92 | 81733 |
| 2021-08-11 | 50.99 | $26.10 | 74534 |
| 2021-08-10 | 50.99 | $26.10 | 61380 |
| 2021-08-09 | 52.21 | $26.16 | 59940 |
| 2021-08-06 | 52.21 | $26.16 | 85500 |
| 2021-08-05 | 50.06 | $26.04 | 63468 |
| 2021-08-04 | 48.97 | $25.98 | 47217 |
| 2021-08-03 | 51.09 | $26.10 | 40502 |
| 2021-08-02 | 47.88 | $25.92 | 77704 |
| 2021-07-30 | 51.06 | $26.10 | 69483 |
| 2021-07-29 | 48.91 | $25.98 | 49100 |
| 2021-07-28 | 49.95 | $26.04 | 67001 |
| 2021-07-27 | 47.84 | $25.92 | 69733 |
| 2021-07-26 | 39.31 | $25.50 | 96350 |
| 2021-07-23 | 41.13 | $25.62 | 74108 |
| 2021-07-22 | 39.80 | $25.56 | 90667 |
| 2021-07-21 | 42.54 | $25.74 | 104650 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.92
2026-07-17
Close Price
$14.34
Vol: 232332
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.92 | $14.34 | 232332 |
| 2026-07-16 | -57.69 | $14.44 | 156432 |
| 2026-07-15 | -40.38 | $14.53 | 99800 |
| 2026-07-14 | -44.23 | $14.51 | 147800 |
| 2026-07-13 | -40.38 | $14.53 | 80316 |
| 2026-07-10 | -10.91 | $14.68 | 110721 |
| 2026-07-09 | -17.24 | $14.64 | 66900 |
| 2026-07-08 | -21.31 | $14.61 | 106344 |
| 2026-07-07 | -22.95 | $14.60 | 91400 |
| 2026-07-06 | -44.26 | $14.47 | 86205 |
| 2026-07-02 | -29.51 | $14.56 | 102300 |
| 2026-07-01 | -24.59 | $14.59 | 141800 |
| 2026-06-30 | -4.92 | $14.71 | 235344 |
| 2026-06-29 | -23.88 | $14.64 | 253100 |
| 2026-06-26 | -68.83 | $14.37 | 129400 |
| 2026-06-25 | -64.94 | $14.40 | 156958 |
| 2026-06-24 | -76.62 | $14.31 | 179600 |
| 2026-06-23 | -71.43 | $14.35 | 314541 |
| 2026-06-22 | -53.25 | $14.49 | 231133 |
| 2026-06-18 | -55.84 | $14.47 | 244900 |
| 2026-06-17 | -54.55 | $14.48 | 115800 |
| 2026-06-16 | -44.16 | $14.56 | 267100 |
| 2026-06-15 | -50.65 | $14.51 | 116030 |
| 2026-06-12 | -57.14 | $14.46 | 131200 |
| 2026-06-11 | -71.43 | $14.37 | 157544 |
| 2026-06-10 | -96.43 | $14.16 | 170500 |
| 2026-06-09 | -83.33 | $14.27 | 227900 |
| 2026-06-08 | -96.10 | $14.25 | 227100 |
| 2026-06-05 | -89.61 | $14.30 | 200800 |
| 2026-06-04 | -87.88 | $14.41 | 179629 |
| 2026-06-03 | -89.23 | $14.41 | 295100 |
| 2026-06-02 | -66.67 | $14.64 | 270816 |
| 2026-06-01 | -65.52 | $14.66 | 240400 |
| 2026-05-29 | -34.43 | $14.86 | 270400 |
| 2026-05-28 | -37.70 | $14.84 | 129800 |
| 2026-05-27 | -74.63 | $14.63 | 143500 |
| 2026-05-26 | -73.91 | $14.64 | 188093 |
| 2026-05-22 | -75.36 | $14.63 | 127470 |
| 2026-05-21 | -60.87 | $14.73 | 184932 |
| 2026-05-20 | -65.22 | $14.70 | 152200 |
| 2026-05-19 | -92.75 | $14.51 | 209500 |
| 2026-05-18 | -88.31 | $14.55 | 123100 |
| 2026-05-15 | -77.22 | $14.64 | 129615 |
| 2026-05-14 | -50.63 | $14.85 | 125321 |
| 2026-05-13 | -44.30 | $14.90 | 141900 |
| 2026-05-12 | -43.04 | $14.91 | 279600 |
| 2026-05-11 | -70.89 | $14.69 | 204700 |
| 2026-05-08 | -43.04 | $14.91 | 191045 |
| 2026-05-07 | -94.94 | $14.50 | 289900 |
| 2026-05-06 | -70.31 | $14.80 | 214144 |
| 2026-05-05 | -87.76 | $14.82 | 150940 |
| 2026-05-04 | -48.00 | $14.89 | 149128 |
| 2026-05-01 | -21.28 | $15.05 | 131514 |
| 2026-04-30 | -21.50 | $15.02 | 217447 |
| 2026-04-29 | -35.51 | $14.87 | 242100 |
| 2026-04-28 | -20.56 | $15.03 | 79700 |
| 2026-04-27 | -16.82 | $15.07 | 107112 |
| 2026-04-24 | -28.97 | $14.94 | 135800 |
| 2026-04-23 | -20.56 | $15.03 | 111521 |
| 2026-04-22 | -14.95 | $15.09 | 181925 |
| 2026-04-21 | -10.28 | $15.14 | 128500 |
| 2026-04-20 | -10.28 | $15.14 | 120245 |
| 2026-04-17 | -9.71 | $15.11 | 247507 |
| 2026-04-16 | -17.17 | $15.00 | 178800 |
| 2026-04-15 | -32.23 | $15.00 | 171000 |
| 2026-04-14 | -26.15 | $15.14 | 171900 |
| 2026-04-13 | -38.46 | $14.98 | 117650 |
| 2026-04-10 | -44.76 | $14.97 | 111200 |
| 2026-04-09 | -42.66 | $15.00 | 128252 |
| 2026-04-08 | -46.85 | $14.94 | 178946 |
| 2026-04-07 | -59.44 | $14.76 | 171500 |
| 2026-04-06 | -74.13 | $14.55 | 178314 |
| 2026-04-02 | -92.31 | $14.29 | 276519 |
| 2026-04-01 | -82.31 | $14.46 | 308200 |
| 2026-03-31 | -85.33 | $14.42 | 319400 |
| 2026-03-30 | -98.32 | $14.23 | 252715 |
| 2026-03-27 | -98.87 | $14.31 | 264812 |
| 2026-03-26 | -88.51 | $14.80 | 102300 |
| 2026-03-25 | -79.05 | $14.94 | 151700 |
| 2026-03-24 | -88.51 | $14.80 | 154300 |
| 2026-03-23 | -90.21 | $14.82 | 118800 |
| 2026-03-20 | -97.20 | $14.72 | 161000 |
| 2026-03-19 | -88.97 | $14.95 | 204956 |
| 2026-03-18 | -81.41 | $15.08 | 292744 |
| 2026-03-17 | -68.99 | $15.28 | 175634 |
| 2026-03-16 | -58.86 | $15.44 | 164000 |
| 2026-03-13 | -66.46 | $15.32 | 309657 |
| 2026-03-12 | -70.25 | $15.26 | 143334 |
| 2026-03-11 | -74.05 | $15.20 | 178800 |
| 2026-03-10 | -82.91 | $15.06 | 174600 |
| 2026-03-09 | -89.87 | $14.95 | 351883 |
| 2026-03-06 | -100.00 | $15.10 | 276545 |
| 2026-03-05 | -97.12 | $15.36 | 249141 |
| 2026-03-04 | -89.61 | $15.68 | 209265 |
| 2026-03-03 | -82.28 | $15.72 | 184353 |
| 2026-03-02 | -40.51 | $16.05 | 112000 |
| 2026-02-27 | -41.77 | $16.04 | 198812 |
| 2026-02-26 | -54.43 | $15.94 | 151302 |
| 2026-02-25 | -58.54 | $15.89 | 139003 |
| 2026-02-24 | -53.19 | $15.87 | 156228 |
| 2026-02-23 | -51.06 | $15.89 | 167736 |
| 2026-02-20 | -32.98 | $16.06 | 182615 |
| 2026-02-19 | -8.51 | $16.29 | 210159 |
| 2026-02-18 | -1.06 | $16.36 | 347825 |
| 2026-02-17 | 0.00 | $16.30 | 241900 |
| 2026-02-13 | 0.00 | $16.15 | 181527 |
| 2026-02-12 | -5.33 | $15.96 | 170800 |
| 2026-02-11 | 0.00 | $15.93 | 162000 |
| 2026-02-10 | 0.00 | $15.90 | 116840 |
| 2026-02-09 | -7.46 | $15.78 | 123800 |
| 2026-02-06 | -10.45 | $15.76 | 163833 |
| 2026-02-05 | -4.17 | $15.80 | 181848 |
| 2026-02-04 | -7.89 | $15.77 | 172197 |
| 2026-02-03 | -22.37 | $15.66 | 180731 |
| 2026-02-02 | -17.11 | $15.70 | 202315 |
| 2026-01-30 | -4.00 | $15.79 | 265600 |
| 2026-01-29 | 0.00 | $15.75 | 287233 |
| 2026-01-28 | -11.11 | $15.63 | 229100 |
| 2026-01-27 | -23.81 | $15.55 | 108200 |
| 2026-01-26 | -36.76 | $15.50 | 178700 |
| 2026-01-23 | -33.82 | $15.52 | 132528 |
| 2026-01-22 | -8.82 | $15.69 | 221045 |
| 2026-01-21 | -16.18 | $15.64 | 332948 |
| 2026-01-20 | -52.94 | $15.39 | 228200 |
| 2026-01-16 | -47.06 | $15.43 | 534708 |
| 2026-01-15 | -60.29 | $15.34 | 298347 |
| 2026-01-14 | -50.00 | $15.41 | 302730 |
| 2026-01-13 | -58.82 | $15.35 | 266608 |
| 2026-01-12 | -75.00 | $15.24 | 248847 |
| 2026-01-09 | -72.06 | $15.26 | 188000 |
| 2026-01-08 | -86.76 | $15.16 | 163400 |
| 2026-01-07 | -86.76 | $15.16 | 486914 |
| 2026-01-06 | -74.19 | $15.29 | 276803 |
| 2026-01-05 | -75.81 | $15.28 | 225100 |
| 2026-01-02 | -77.42 | $15.27 | 160453 |
| 2025-12-31 | -66.13 | $15.34 | 356700 |
| 2025-12-30 | -35.48 | $15.53 | 209032 |
| 2025-12-29 | -38.71 | $15.51 | 146302 |
| 2025-12-26 | -16.13 | $15.65 | 355221 |
| 2025-12-24 | -24.44 | $15.39 | 152923 |
| 2025-12-23 | -40.00 | $15.32 | 115200 |
| 2025-12-22 | -26.87 | $15.32 | 153800 |
| 2025-12-19 | -37.31 | $15.25 | 95226 |
| 2025-12-18 | -35.82 | $15.26 | 119323 |
| 2025-12-17 | -41.79 | $15.22 | 128200 |
| 2025-12-16 | -40.28 | $15.26 | 221000 |
| 2025-12-15 | -41.67 | $15.25 | 144800 |
| 2025-12-12 | -47.22 | $15.21 | 118543 |
| 2025-12-11 | -34.72 | $15.30 | 245444 |
| 2025-12-10 | -27.78 | $15.35 | 125400 |
| 2025-12-09 | -31.94 | $15.32 | 216500 |
| 2025-12-08 | -44.44 | $15.23 | 212400 |
| 2025-12-05 | -44.44 | $15.23 | 239614 |
| 2025-12-04 | -44.44 | $15.23 | 185044 |
| 2025-12-03 | -37.50 | $15.28 | 204909 |
| 2025-12-02 | -43.06 | $15.24 | 232940 |
| 2025-12-01 | -39.51 | $15.32 | 132021 |
| 2025-11-28 | -27.16 | $15.42 | 119600 |
| 2025-11-26 | -29.63 | $15.40 | 161500 |
| 2025-11-25 | -51.85 | $15.22 | 182300 |
| 2025-11-24 | -74.71 | $15.05 | 486433 |
| 2025-11-21 | -88.24 | $15.10 | 110400 |
| 2025-11-20 | -81.25 | $15.18 | 150748 |
| 2025-11-19 | -57.81 | $15.33 | 126318 |
| 2025-11-18 | -67.19 | $15.27 | 169531 |
| 2025-11-17 | -34.38 | $15.48 | 252200 |
| 2025-11-14 | -40.63 | $15.44 | 160845 |
| 2025-11-13 | -59.38 | $15.32 | 143712 |
| 2025-11-12 | -42.86 | $15.40 | 171549 |
| 2025-11-11 | -44.29 | $15.39 | 98200 |
| 2025-11-10 | -58.57 | $15.29 | 147100 |
| 2025-11-07 | -77.22 | $15.18 | 217627 |
| 2025-11-06 | -74.42 | $15.22 | 235436 |
| 2025-11-05 | -72.09 | $15.24 | 247638 |
| 2025-11-04 | -54.65 | $15.39 | 214800 |
| 2025-11-03 | -46.15 | $15.49 | 186326 |
| 2025-10-31 | -49.48 | $15.49 | 199117 |
| 2025-10-30 | -58.12 | $15.49 | 170000 |
| 2025-10-29 | -71.65 | $15.36 | 369200 |
| 2025-10-28 | -59.70 | $15.54 | 334909 |
| 2025-10-27 | -54.29 | $15.64 | 270800 |
| 2025-10-24 | -65.81 | $15.53 | 248743 |
| 2025-10-23 | -58.90 | $15.67 | 169500 |
| 2025-10-22 | -64.88 | $15.59 | 149600 |
| 2025-10-21 | -64.88 | $15.59 | 223100 |
| 2025-10-20 | -81.03 | $15.33 | 415410 |
| 2025-10-17 | -86.49 | $15.25 | 272567 |
| 2025-10-16 | -90.27 | $15.18 | 613794 |
| 2025-10-15 | -96.30 | $15.55 | 256033 |
| 2025-10-14 | -95.71 | $15.56 | 153700 |
| 2025-10-13 | -99.24 | $15.59 | 156135 |
| 2025-10-10 | -100.00 | $15.65 | 120900 |
| 2025-10-09 | -91.20 | $15.76 | 120100 |
| 2025-10-08 | -88.00 | $15.80 | 229247 |
| 2025-10-07 | -88.00 | $15.80 | 151708 |
| 2025-10-06 | -91.67 | $15.80 | 327423 |
| 2025-10-03 | -96.97 | $15.94 | 315327 |
| 2025-10-02 | -92.68 | $16.14 | 174900 |
| 2025-10-01 | -96.00 | $16.18 | 204608 |
| 2025-09-30 | -81.33 | $16.29 | 508700 |
| 2025-09-29 | -71.43 | $16.40 | 186720 |
| 2025-09-26 | -87.14 | $16.29 | 111300 |
| 2025-09-25 | -60.56 | $16.47 | 211113 |
| 2025-09-24 | -62.50 | $16.45 | 119500 |
| 2025-09-23 | -43.06 | $16.59 | 172414 |
| 2025-09-22 | -14.86 | $16.79 | 160445 |
| 2025-09-19 | -21.62 | $16.74 | 108900 |
| 2025-09-18 | -36.49 | $16.63 | 158906 |
| 2025-09-17 | -25.68 | $16.71 | 256619 |
| 2025-09-16 | -5.88 | $16.80 | 231500 |
| 2025-09-15 | -35.29 | $16.60 | 136759 |
| 2025-09-12 | -50.00 | $16.50 | 176622 |
| 2025-09-11 | -33.82 | $16.61 | 298213 |
| 2025-09-10 | -20.83 | $16.54 | 134604 |
| 2025-09-09 | -14.58 | $16.57 | 138000 |
| 2025-09-08 | -43.75 | $16.43 | 82400 |
| 2025-09-05 | -43.75 | $16.43 | 69215 |
| 2025-09-04 | -60.42 | $16.35 | 120300 |
| 2025-09-03 | -59.26 | $16.32 | 92327 |
| 2025-09-02 | -54.69 | $16.29 | 137000 |
| 2025-08-29 | -43.75 | $16.36 | 168700 |
| 2025-08-28 | -35.94 | $16.41 | 193400 |
| 2025-08-27 | -60.94 | $16.25 | 119734 |
| 2025-08-26 | -59.38 | $16.26 | 307600 |
| 2025-08-25 | -64.06 | $16.23 | 149407 |
| 2025-08-22 | -67.19 | $16.21 | 119726 |
| 2025-08-21 | -43.59 | $16.30 | 181600 |
| 2025-08-20 | -18.75 | $16.49 | 137935 |
| 2025-08-19 | -13.75 | $16.53 | 186144 |
| 2025-08-18 | -20.00 | $16.48 | 265702 |
| 2025-08-15 | -34.21 | $16.34 | 175812 |
| 2025-08-14 | -21.13 | $16.40 | 129400 |
| 2025-08-13 | 0.00 | $16.55 | 181018 |
| 2025-08-12 | -16.39 | $16.35 | 154200 |
| 2025-08-11 | -13.46 | $16.28 | 96900 |
| 2025-08-08 | -9.62 | $16.30 | 90624 |
| 2025-08-07 | -10.00 | $16.28 | 125158 |
| 2025-08-06 | -7.14 | $16.22 | 109630 |
| 2025-08-05 | -45.16 | $16.17 | 136243 |
| 2025-08-04 | -64.52 | $16.05 | 75277 |
| 2025-08-01 | -54.84 | $16.11 | 110736 |
| 2025-07-31 | -54.84 | $16.11 | 109247 |
| 2025-07-30 | -46.77 | $16.16 | 167219 |
| 2025-07-29 | -50.00 | $16.14 | 123900 |
| 2025-07-28 | -54.84 | $16.11 | 236400 |
| 2025-07-25 | -71.88 | $15.99 | 82700 |
| 2025-07-24 | -82.19 | $15.85 | 114935 |
| 2025-07-23 | -51.25 | $16.04 | 92000 |
| 2025-07-22 | -44.71 | $16.07 | 95400 |
| 2025-07-21 | -50.54 | $15.98 | 115427 |
| 2025-07-18 | -48.39 | $16.00 | 159406 |
| 2025-07-17 | -53.76 | $15.95 | 112800 |
| 2025-07-16 | -59.14 | $15.90 | 142317 |
| 2025-07-15 | -53.76 | $15.95 | 217347 |
| 2025-07-14 | -52.69 | $15.96 | 158033 |
| 2025-07-11 | -36.56 | $16.11 | 97017 |
| 2025-07-10 | -38.71 | $16.09 | 145700 |
| 2025-07-09 | -43.01 | $16.05 | 223635 |
| 2025-07-08 | -43.48 | $16.04 | 134900 |
| 2025-07-07 | -36.96 | $16.10 | 96500 |
| 2025-07-03 | -10.87 | $16.34 | 74703 |
| 2025-07-02 | -5.49 | $16.38 | 278700 |
| 2025-07-01 | -26.14 | $16.17 | 227600 |
| 2025-06-30 | -53.33 | $15.92 | 355808 |
| 2025-06-27 | -8.33 | $15.94 | 185800 |
| 2025-06-26 | -20.83 | $15.86 | 153339 |
| 2025-06-25 | -31.67 | $15.77 | 128126 |
| 2025-06-24 | -43.33 | $15.70 | 113500 |
| 2025-06-23 | -38.46 | $15.61 | 126300 |
| 2025-06-20 | -18.68 | $15.79 | 157437 |
| 2025-06-18 | -18.68 | $15.79 | 116600 |
| 2025-06-17 | -14.29 | $15.83 | 118003 |
| 2025-06-16 | -9.89 | $15.87 | 134300 |
| 2025-06-13 | 0.00 | $15.88 | 93100 |
| 2025-06-12 | -5.19 | $15.78 | 86939 |
| 2025-06-11 | -7.89 | $15.75 | 115500 |
| 2025-06-10 | -7.89 | $15.75 | 80386 |
| 2025-06-09 | -11.84 | $15.72 | 82000 |
| 2025-06-06 | -7.89 | $15.75 | 52104 |
| 2025-06-05 | -14.47 | $15.70 | 94200 |
| 2025-06-04 | -1.35 | $15.78 | 70400 |
| 2025-06-03 | -13.51 | $15.69 | 57444 |
| 2025-06-02 | -28.38 | $15.58 | 95747 |
| 2025-05-30 | -28.38 | $15.58 | 169971 |
| 2025-05-29 | -17.57 | $15.66 | 150400 |
| 2025-05-28 | -48.65 | $15.43 | 131700 |
| 2025-05-27 | -14.86 | $15.68 | 188137 |
| 2025-05-23 | -55.41 | $15.38 | 140200 |
| 2025-05-22 | -74.63 | $15.29 | 138629 |
| 2025-05-21 | -43.28 | $15.50 | 178647 |
| 2025-05-20 | -23.88 | $15.63 | 123303 |
| 2025-05-19 | -21.62 | $15.63 | 169312 |
| 2025-05-16 | -24.14 | $15.58 | 127826 |
| 2025-05-15 | -26.97 | $15.55 | 97625 |
| 2025-05-14 | -15.63 | $15.64 | 100438 |
| 2025-05-13 | 0.00 | $15.75 | 102900 |
| 2025-05-12 | -12.04 | $15.57 | 97122 |
| 2025-05-09 | -15.04 | $15.50 | 84900 |
| 2025-05-08 | -27.07 | $15.34 | 111123 |
| 2025-05-07 | -22.56 | $15.40 | 101100 |
| 2025-05-06 | -24.06 | $15.38 | 151139 |
| 2025-05-05 | -4.09 | $15.63 | 119200 |
| 2025-05-02 | -14.81 | $15.60 | 75909 |
| 2025-05-01 | -14.29 | $15.61 | 98714 |
| 2025-04-30 | -23.47 | $15.49 | 184732 |
| 2025-04-29 | -25.51 | $15.45 | 144471 |
| 2025-04-28 | -35.71 | $15.25 | 82011 |
| 2025-04-25 | -42.35 | $15.12 | 98700 |
| 2025-04-24 | -34.18 | $15.28 | 105300 |
| 2025-04-23 | -34.69 | $15.27 | 150100 |
| 2025-04-22 | -36.04 | $15.25 | 156900 |
| 2025-04-21 | -52.80 | $15.00 | 158518 |
| 2025-04-17 | -52.34 | $15.01 | 98400 |
| 2025-04-16 | -54.67 | $14.96 | 97300 |
| 2025-04-15 | -55.14 | $14.95 | 120347 |
| 2025-04-14 | -62.15 | $14.80 | 139023 |
| 2025-04-11 | -76.64 | $14.49 | 113431 |
| 2025-04-10 | -75.23 | $14.52 | 143443 |
| 2025-04-09 | -49.53 | $15.07 | 282900 |
| 2025-04-08 | -67.76 | $14.68 | 148600 |
| 2025-04-07 | -72.90 | $14.57 | 438929 |
| 2025-04-04 | -97.14 | $15.11 | 416317 |
| 2025-04-03 | -66.67 | $15.73 | 82615 |
| 2025-04-02 | -40.00 | $15.89 | 87837 |
| 2025-04-01 | -46.67 | $15.85 | 111000 |
| 2025-03-31 | -71.67 | $15.70 | 271300 |
| 2025-03-28 | -76.67 | $15.67 | 135425 |
| 2025-03-27 | -79.03 | $15.64 | 227200 |
| 2025-03-26 | -69.35 | $15.70 | 147130 |
| 2025-03-25 | -43.55 | $15.86 | 191105 |
| 2025-03-24 | -22.58 | $15.99 | 201128 |
| 2025-03-21 | -11.29 | $16.06 | 90036 |
| 2025-03-20 | -8.06 | $16.08 | 128505 |
| 2025-03-19 | 0.00 | $16.08 | 194900 |
| 2025-03-18 | -16.67 | $15.91 | 117000 |
| 2025-03-17 | -35.42 | $15.82 | 146100 |
| 2025-03-14 | -56.25 | $15.72 | 85700 |
| 2025-03-13 | -48.21 | $15.72 | 139300 |
| 2025-03-12 | -24.59 | $15.84 | 143910 |
| 2025-03-11 | -36.07 | $15.77 | 87800 |
| 2025-03-10 | -21.31 | $15.86 | 158216 |
| 2025-03-07 | -26.23 | $15.83 | 159846 |
| 2025-03-06 | -18.33 | $15.87 | 127900 |
| 2025-03-05 | -20.75 | $15.80 | 152647 |
| 2025-03-04 | -37.74 | $15.71 | 90700 |
| 2025-03-03 | -37.74 | $15.71 | 126438 |
| 2025-02-28 | -60.38 | $15.59 | 210000 |
| 2025-02-27 | -60.38 | $15.59 | 149400 |
| 2025-02-26 | -29.09 | $15.75 | 108807 |
| 2025-02-25 | -10.91 | $15.85 | 123800 |
| 2025-02-24 | -34.55 | $15.72 | 98414 |
| 2025-02-21 | -34.48 | $15.71 | 96292 |
| 2025-02-20 | -6.90 | $15.87 | 131428 |
| 2025-02-19 | -5.17 | $15.77 | 164200 |
| 2025-02-18 | -25.86 | $15.60 | 148700 |
| 2025-02-14 | -27.59 | $15.59 | 133000 |
| 2025-02-13 | -38.33 | $15.52 | 108500 |
| 2025-02-12 | -32.00 | $15.51 | 109751 |
| 2025-02-11 | -32.47 | $15.50 | 168230 |
| 2025-02-10 | -35.00 | $15.47 | 115608 |
| 2025-02-07 | -16.67 | $15.59 | 102600 |
| 2025-02-06 | -6.06 | $15.67 | 100300 |
| 2025-02-05 | -5.45 | $15.60 | 100201 |
| 2025-02-04 | -12.84 | $15.51 | 79336 |
| 2025-02-03 | -14.68 | $15.49 | 114800 |
| 2025-01-31 | -14.68 | $15.49 | 182426 |
| 2025-01-30 | -19.27 | $15.44 | 127500 |
| 2025-01-29 | -20.18 | $15.43 | 89500 |
| 2025-01-28 | -12.24 | $15.42 | 104000 |
| 2025-01-27 | -7.14 | $15.47 | 144035 |
| 2025-01-24 | -13.27 | $15.41 | 155900 |
| 2025-01-23 | -1.02 | $15.53 | 215902 |
| 2025-01-22 | -12.09 | $15.36 | 151108 |
| 2025-01-21 | -18.95 | $15.33 | 140600 |
| 2025-01-17 | -39.47 | $15.25 | 162900 |
| 2025-01-16 | -38.98 | $15.28 | 149300 |
| 2025-01-15 | -42.42 | $15.32 | 141800 |
| 2025-01-14 | -64.29 | $15.06 | 112907 |
| 2025-01-13 | -66.43 | $15.03 | 63300 |
| 2025-01-10 | -69.39 | $15.01 | 258844 |
| 2025-01-08 | -72.30 | $14.97 | 193832 |
| 2025-01-07 | -88.82 | $14.73 | 177036 |
| 2025-01-06 | -85.62 | $14.83 | 180300 |
| 2025-01-03 | -82.19 | $14.88 | 247600 |
| 2025-01-02 | -84.93 | $14.84 | 175945 |
| 2024-12-31 | -93.15 | $14.72 | 493321 |
| 2024-12-30 | -94.37 | $14.74 | 439131 |
| 2024-12-27 | -95.28 | $15.07 | 237509 |
| 2024-12-26 | -94.44 | $15.23 | 206468 |
| 2024-12-24 | -75.56 | $15.40 | 131132 |
| 2024-12-23 | -91.11 | $15.26 | 227500 |
| 2024-12-20 | -93.33 | $15.24 | 240811 |
| 2024-12-19 | -100.00 | $15.27 | 229013 |
| 2024-12-18 | -93.75 | $15.48 | 145213 |
| 2024-12-17 | -85.42 | $15.67 | 148116 |
| 2024-12-16 | -78.85 | $15.71 | 147200 |
| 2024-12-13 | -53.85 | $15.84 | 120800 |
| 2024-12-12 | -42.31 | $15.90 | 115100 |
| 2024-12-11 | -52.50 | $15.98 | 93300 |
| 2024-12-10 | -69.92 | $15.97 | 106600 |
| 2024-12-09 | -73.91 | $15.96 | 143730 |
| 2024-12-06 | -68.12 | $16.04 | 174158 |
| 2024-12-05 | -73.91 | $15.96 | 132023 |
| 2024-12-04 | -76.81 | $15.92 | 91311 |
| 2024-12-03 | -77.54 | $15.91 | 186100 |
| 2024-12-02 | -78.99 | $15.89 | 113921 |
| 2024-11-29 | -81.16 | $15.86 | 121400 |
| 2024-11-27 | -88.41 | $15.76 | 259504 |
| 2024-11-26 | -91.30 | $15.72 | 151900 |
| 2024-11-25 | -81.88 | $15.85 | 146130 |
| 2024-11-22 | -87.68 | $15.77 | 93611 |
| 2024-11-21 | -92.75 | $15.70 | 308800 |
| 2024-11-20 | -81.54 | $15.92 | 99287 |
| 2024-11-19 | -82.84 | $15.91 | 370622 |
| 2024-11-18 | -73.88 | $16.03 | 149835 |
| 2024-11-15 | -83.58 | $15.90 | 120861 |
| 2024-11-14 | -95.76 | $15.89 | 198011 |
| 2024-11-13 | -93.69 | $15.98 | 326436 |
| 2024-11-12 | -80.77 | $16.39 | 204232 |
| 2024-11-11 | -35.90 | $16.74 | 182100 |
| 2024-11-08 | -7.69 | $16.96 | 122814 |
| 2024-11-07 | -21.43 | $16.90 | 84900 |
| 2024-11-06 | -47.62 | $16.68 | 117100 |
| 2024-11-05 | -54.65 | $16.63 | 99113 |
| 2024-11-04 | -87.21 | $16.35 | 109123 |
| 2024-11-01 | -66.35 | $16.59 | 135422 |
| 2024-10-31 | -86.44 | $16.40 | 117633 |
| 2024-10-30 | -81.30 | $16.47 | 128519 |
| 2024-10-29 | -100.00 | $16.30 | 121000 |
| 2024-10-28 | -88.89 | $16.53 | 176500 |
| 2024-10-25 | -92.68 | $16.73 | 113200 |
| 2024-10-24 | -96.39 | $16.70 | 119400 |
| 2024-10-23 | -76.00 | $16.93 | 109936 |
| 2024-10-22 | -66.67 | $17.00 | 128400 |
| 2024-10-21 | -69.33 | $16.98 | 95200 |
| 2024-10-18 | -85.33 | $16.86 | 162900 |
| 2024-10-17 | -96.15 | $16.80 | 149000 |
| 2024-10-16 | -94.29 | $16.89 | 170000 |
| 2024-10-15 | -92.65 | $16.92 | 106817 |
| 2024-10-14 | -91.55 | $16.90 | 98310 |
| 2024-10-11 | -69.41 | $16.96 | 144940 |
| 2024-10-10 | -58.89 | $17.02 | 97224 |
| 2024-10-09 | -54.95 | $17.05 | 105300 |
| 2024-10-08 | -59.34 | $17.01 | 149100 |
| 2024-10-07 | -54.74 | $17.03 | 121742 |
| 2024-10-04 | -23.58 | $17.26 | 56700 |
| 2024-10-03 | -19.51 | $17.31 | 98287 |
| 2024-10-02 | -8.13 | $17.45 | 128700 |
| 2024-10-01 | -9.76 | $17.43 | 134900 |
| 2024-09-30 | -12.20 | $17.40 | 256000 |
| 2024-09-27 | -4.88 | $17.49 | 157800 |
| 2024-09-26 | -19.51 | $17.31 | 141500 |
| 2024-09-25 | -13.01 | $17.39 | 136535 |
| 2024-09-24 | -10.57 | $17.42 | 153300 |
| 2024-09-23 | -26.83 | $17.22 | 133000 |
| 2024-09-20 | -3.25 | $17.51 | 260315 |
| 2024-09-19 | -5.79 | $17.46 | 197800 |
| 2024-09-18 | -8.93 | $17.34 | 182942 |
| 2024-09-17 | -11.11 | $17.28 | 232100 |
| 2024-09-16 | -42.59 | $16.94 | 103813 |
| 2024-09-13 | -56.48 | $16.79 | 134837 |
| 2024-09-12 | -63.89 | $16.71 | 156806 |
| 2024-09-11 | -61.11 | $16.74 | 118500 |
| 2024-09-10 | -61.11 | $16.74 | 286100 |
| 2024-09-09 | -54.63 | $16.81 | 238027 |
| 2024-09-06 | -100.00 | $16.62 | 77700 |
| 2024-09-05 | -91.67 | $16.74 | 127641 |
| 2024-09-04 | -64.52 | $16.80 | 105307 |
| 2024-09-03 | -40.91 | $16.86 | 74083 |
| 2024-08-30 | -30.43 | $16.98 | 159967 |
| 2024-08-29 | -39.13 | $16.86 | 102509 |
| 2024-08-28 | -43.48 | $16.80 | 111170 |
| 2024-08-27 | -34.78 | $16.92 | 120905 |
| 2024-08-26 | -30.43 | $16.98 | 187317 |
| 2024-08-23 | -21.74 | $17.10 | 111117 |
| 2024-08-22 | -30.43 | $16.98 | 154489 |
| 2024-08-21 | -8.70 | $17.28 | 146950 |
| 2024-08-20 | -5.00 | $17.16 | 137019 |
| 2024-08-19 | -5.00 | $17.16 | 169783 |
| 2024-08-16 | -5.88 | $16.98 | 71733 |
| 2024-08-15 | -11.11 | $16.98 | 96283 |
| 2024-08-14 | -16.67 | $16.92 | 69600 |
| 2024-08-13 | -21.05 | $16.92 | 87504 |
| 2024-08-12 | -21.05 | $16.92 | 81674 |
| 2024-08-09 | -21.05 | $16.92 | 104183 |
| 2024-08-08 | -31.58 | $16.80 | 116950 |
| 2024-08-07 | -31.58 | $16.80 | 131700 |
| 2024-08-06 | -63.16 | $16.44 | 81533 |
| 2024-08-05 | -90.48 | $16.02 | 208300 |
| 2024-08-02 | -34.78 | $16.68 | 182154 |
| 2024-08-01 | -26.09 | $16.80 | 151200 |
| 2024-07-31 | -26.09 | $16.80 | 187729 |
| 2024-07-30 | -34.78 | $16.68 | 121033 |
| 2024-07-29 | -43.48 | $16.56 | 87017 |
| 2024-07-26 | -43.48 | $16.56 | 79283 |
| 2024-07-25 | -41.67 | $16.56 | 73624 |
| 2024-07-24 | -40.00 | $16.56 | 236671 |
| 2024-07-23 | -16.00 | $16.92 | 89435 |
| 2024-07-22 | -12.00 | $16.98 | 89617 |
| 2024-07-19 | -12.00 | $16.98 | 891533 |
| 2024-07-18 | -32.00 | $16.68 | 231477 |
| 2024-07-17 | -16.00 | $16.92 | 196572 |
| 2024-07-16 | -8.33 | $16.98 | 233122 |
| 2024-07-15 | -5.00 | $16.80 | 302657 |
| 2024-07-12 | 0.00 | $16.56 | 107717 |
| 2024-07-11 | -13.33 | $16.44 | 97700 |
| 2024-07-10 | 0.00 | $16.50 | 212504 |
| 2024-07-09 | -9.09 | $16.26 | 148136 |
| 2024-07-08 | -54.55 | $15.96 | 154000 |
| 2024-07-05 | -45.45 | $16.02 | 85978 |
| 2024-07-03 | -45.45 | $16.02 | 104601 |
| 2024-07-02 | -18.18 | $16.20 | 91750 |
| 2024-07-01 | -36.36 | $16.08 | 109819 |
| 2024-06-28 | -36.36 | $16.08 | 177573 |
| 2024-06-27 | -58.33 | $15.90 | 111217 |
| 2024-06-26 | -75.00 | $15.78 | 78873 |
| 2024-06-25 | -75.00 | $15.78 | 91233 |
| 2024-06-24 | -83.33 | $15.72 | 125600 |
| 2024-06-21 | -50.00 | $15.96 | 51983 |
| 2024-06-20 | -16.67 | $16.20 | 93791 |
| 2024-06-18 | 0.00 | $16.32 | 108701 |
| 2024-06-17 | 0.00 | $16.20 | 67550 |
| 2024-06-14 | -36.36 | $15.96 | 93257 |
| 2024-06-13 | 0.00 | $16.20 | 151183 |
| 2024-06-12 | -10.00 | $16.08 | 119550 |
| 2024-06-11 | -9.09 | $16.02 | 74183 |
| 2024-06-10 | -25.00 | $15.90 | 59850 |
| 2024-06-07 | -41.67 | $15.78 | 93283 |
| 2024-06-06 | -33.33 | $15.84 | 80667 |
| 2024-06-05 | -16.67 | $15.96 | 101890 |
| 2024-06-04 | -25.00 | $15.90 | 71033 |
| 2024-06-03 | -33.33 | $15.84 | 83984 |
| 2024-05-31 | -23.08 | $15.90 | 143202 |
| 2024-05-30 | -41.18 | $15.66 | 88488 |
| 2024-05-29 | -35.00 | $15.66 | 86550 |
| 2024-05-28 | -15.00 | $15.90 | 94517 |
| 2024-05-24 | -10.00 | $15.96 | 129050 |
| 2024-05-23 | -10.00 | $15.96 | 292300 |
| 2024-05-22 | -10.00 | $15.96 | 138903 |
| 2024-05-21 | 0.00 | $16.08 | 146967 |
| 2024-05-20 | -5.88 | $15.84 | 142769 |
| 2024-05-17 | -35.29 | $15.54 | 137783 |
| 2024-05-16 | -17.65 | $15.72 | 194424 |
| 2024-05-15 | 0.00 | $15.90 | 192950 |
| 2024-05-14 | -19.10 | $15.60 | 113973 |
| 2024-05-13 | -32.58 | $15.48 | 121050 |
| 2024-05-10 | -33.33 | $15.48 | 166877 |
| 2024-05-09 | -23.53 | $15.66 | 91067 |
| 2024-05-08 | -45.45 | $15.60 | 100833 |
| 2024-05-07 | -60.87 | $15.42 | 355307 |
| 2024-05-06 | -46.94 | $15.66 | 166703 |
| 2024-05-03 | -63.27 | $15.42 | 131322 |
| 2024-05-02 | -75.51 | $15.24 | 88100 |
| 2024-05-01 | -91.84 | $15.00 | 204974 |
| 2024-04-30 | -95.92 | $15.00 | 242483 |
| 2024-04-29 | -90.00 | $15.12 | 204867 |
| 2024-04-26 | -74.19 | $15.42 | 66033 |
| 2024-04-25 | -90.32 | $15.12 | 110050 |
| 2024-04-24 | -90.00 | $15.18 | 285183 |
| 2024-04-23 | -81.48 | $15.48 | 110167 |
| 2024-04-22 | -81.48 | $15.48 | 95957 |
| 2024-04-19 | -85.19 | $15.42 | 135402 |
| 2024-04-18 | -74.07 | $15.60 | 89883 |
| 2024-04-17 | -77.78 | $15.54 | 122053 |
| 2024-04-16 | -81.48 | $15.48 | 232645 |
| 2024-04-15 | -85.71 | $15.54 | 208367 |
| 2024-04-12 | -94.44 | $15.78 | 155769 |
| 2024-04-11 | -82.35 | $15.96 | 205338 |
| 2024-04-10 | -92.31 | $16.08 | 92800 |
| 2024-04-09 | -76.92 | $16.20 | 101833 |
| 2024-04-08 | -69.23 | $16.26 | 117771 |
| 2024-04-05 | -92.31 | $16.08 | 136683 |
| 2024-04-04 | -84.62 | $16.14 | 136936 |
| 2024-04-03 | -84.62 | $16.14 | 160533 |
| 2024-04-02 | -61.54 | $16.32 | 328972 |
| 2024-04-01 | -15.38 | $16.68 | 97583 |
| 2024-03-28 | 0.00 | $16.80 | 180917 |
| 2024-03-27 | 0.00 | $16.62 | 70990 |
| 2024-03-26 | -11.11 | $16.50 | 89333 |
| 2024-03-25 | -27.27 | $16.38 | 45050 |
| 2024-03-22 | -25.00 | $16.38 | 58421 |
| 2024-03-21 | -25.00 | $16.38 | 85533 |
| 2024-03-20 | -7.69 | $16.50 | 93917 |
| 2024-03-19 | -7.69 | $16.50 | 85183 |
| 2024-03-18 | -7.69 | $16.50 | 95436 |
| 2024-03-15 | -8.33 | $16.44 | 45250 |
| 2024-03-14 | -25.00 | $16.32 | 99670 |
| 2024-03-13 | -16.67 | $16.38 | 159533 |
| 2024-03-12 | 0.00 | $16.44 | 179101 |
| 2024-03-11 | -36.36 | $16.20 | 65867 |
| 2024-03-08 | -45.45 | $16.14 | 97773 |
| 2024-03-07 | -45.45 | $16.14 | 110040 |
| 2024-03-06 | -54.55 | $16.08 | 93811 |
| 2024-03-05 | -45.45 | $16.14 | 119991 |
| 2024-03-04 | -8.33 | $16.38 | 84220 |
| 2024-03-01 | -16.67 | $16.32 | 120039 |
| 2024-02-29 | -22.22 | $16.14 | 83606 |
| 2024-02-28 | -33.33 | $16.08 | 89950 |
| 2024-02-27 | -33.33 | $16.08 | 92900 |
| 2024-02-26 | -66.67 | $15.90 | 66984 |
| 2024-02-23 | -36.36 | $16.02 | 105857 |
| 2024-02-22 | -45.45 | $15.96 | 78750 |
| 2024-02-21 | -45.45 | $15.96 | 126355 |
| 2024-02-20 | -33.33 | $16.02 | 86622 |
| 2024-02-16 | -33.33 | $16.02 | 102783 |
| 2024-02-15 | -8.33 | $16.20 | 83900 |
| 2024-02-14 | -18.18 | $16.08 | 105233 |
| 2024-02-13 | -25.00 | $16.08 | 105573 |
| 2024-02-12 | -51.35 | $16.08 | 107717 |
| 2024-02-09 | -57.89 | $16.02 | 66050 |
| 2024-02-08 | -55.00 | $16.08 | 65567 |
| 2024-02-07 | -65.00 | $15.96 | 120090 |
| 2024-02-06 | -60.00 | $16.02 | 118233 |
| 2024-02-05 | -77.27 | $15.84 | 126283 |
| 2024-02-02 | -77.27 | $15.84 | 231333 |
| 2024-02-01 | -68.00 | $16.02 | 150300 |
| 2024-01-31 | -76.00 | $15.90 | 185018 |
| 2024-01-30 | -68.00 | $16.02 | 74133 |
| 2024-01-29 | -68.00 | $16.02 | 130800 |
| 2024-01-26 | -84.00 | $15.78 | 131668 |
| 2024-01-25 | -76.00 | $15.90 | 217600 |
| 2024-01-24 | -76.00 | $15.90 | 151750 |
| 2024-01-23 | -88.00 | $15.72 | 155817 |
| 2024-01-22 | -70.83 | $16.02 | 158907 |
| 2024-01-19 | -79.17 | $15.90 | 885601 |
| 2024-01-18 | -80.00 | $16.08 | 114516 |
| 2024-01-17 | -90.00 | $15.96 | 165251 |
| 2024-01-16 | -93.33 | $16.20 | 188141 |
| 2024-01-12 | -53.33 | $16.56 | 60067 |
| 2024-01-11 | -46.67 | $16.62 | 119356 |
| 2024-01-10 | -53.33 | $16.56 | 128683 |
| 2024-01-09 | -46.67 | $16.62 | 79185 |
| 2024-01-08 | -53.33 | $16.56 | 120000 |
| 2024-01-05 | -40.00 | $16.68 | 114217 |
| 2024-01-04 | -26.67 | $16.80 | 657633 |
| 2024-01-03 | -78.57 | $16.32 | 146036 |
| 2024-01-02 | -78.57 | $16.32 | 104017 |
| 2023-12-29 | -68.57 | $16.26 | 321736 |
| 2023-12-28 | -43.24 | $16.50 | 141139 |
| 2023-12-27 | -14.29 | $16.80 | 86534 |
| 2023-12-26 | 0.00 | $16.92 | 130800 |
| 2023-12-22 | -14.29 | $16.74 | 107789 |
| 2023-12-21 | -19.05 | $16.68 | 98334 |
| 2023-12-20 | -23.81 | $16.62 | 173083 |
| 2023-12-19 | -19.05 | $16.68 | 153355 |
| 2023-12-18 | -23.81 | $16.62 | 225254 |
| 2023-12-15 | -28.57 | $16.56 | 106672 |
| 2023-12-14 | -19.23 | $16.62 | 130633 |
| 2023-12-13 | -8.00 | $16.74 | 220688 |
| 2023-12-12 | -24.00 | $16.50 | 255600 |
| 2023-12-11 | -27.59 | $16.38 | 92117 |
| 2023-12-08 | -27.59 | $16.38 | 67334 |
| 2023-12-07 | -22.58 | $16.44 | 112883 |
| 2023-12-06 | -25.81 | $16.38 | 131735 |
| 2023-12-05 | -9.52 | $16.68 | 374950 |
| 2023-12-04 | -10.34 | $16.44 | 231538 |
| 2023-12-01 | -3.45 | $16.56 | 364076 |
| 2023-11-30 | -7.55 | $16.02 | 128433 |
| 2023-11-29 | -19.35 | $15.78 | 155967 |
| 2023-11-28 | -21.99 | $15.72 | 77483 |
| 2023-11-27 | -23.53 | $15.66 | 82033 |
| 2023-11-24 | -2.78 | $16.08 | 56672 |
| 2023-11-22 | -13.89 | $15.84 | 83671 |
| 2023-11-21 | -13.89 | $15.84 | 96350 |
| 2023-11-20 | -5.56 | $16.02 | 70017 |
| 2023-11-17 | -2.78 | $16.08 | 228838 |
| 2023-11-16 | -8.57 | $15.90 | 303100 |
| 2023-11-15 | -11.54 | $15.36 | 124473 |
| 2023-11-14 | -3.85 | $15.48 | 103364 |
| 2023-11-13 | -16.67 | $15.18 | 69980 |
| 2023-11-10 | -12.50 | $15.24 | 106367 |
| 2023-11-09 | -20.83 | $15.12 | 115067 |
| 2023-11-08 | -12.50 | $15.24 | 120171 |
| 2023-11-07 | -16.67 | $15.18 | 147186 |
| 2023-11-06 | -22.73 | $15.00 | 113971 |
| 2023-11-03 | -18.18 | $15.06 | 147557 |
| 2023-11-02 | -22.73 | $15.00 | 162969 |
| 2023-11-01 | -68.18 | $14.40 | 304433 |
| 2023-10-31 | -72.73 | $14.34 | 213183 |
| 2023-10-30 | -72.73 | $14.34 | 78955 |
| 2023-10-27 | -72.73 | $14.34 | 141851 |
| 2023-10-26 | -81.82 | $14.22 | 64650 |
| 2023-10-25 | -72.73 | $14.34 | 141050 |
| 2023-10-24 | -72.73 | $14.34 | 97088 |
| 2023-10-23 | -72.73 | $14.34 | 118636 |
| 2023-10-20 | -100.00 | $14.52 | 108250 |
| 2023-10-19 | -70.59 | $14.82 | 58283 |
| 2023-10-18 | -56.76 | $15.00 | 67617 |
| 2023-10-17 | -65.22 | $15.00 | 170240 |
| 2023-10-16 | -65.22 | $15.00 | 99967 |
| 2023-10-13 | -56.52 | $15.12 | 71300 |
| 2023-10-12 | -65.22 | $15.00 | 111217 |
| 2023-10-11 | -43.48 | $15.30 | 138675 |
| 2023-10-10 | -69.57 | $14.94 | 66500 |
| 2023-10-09 | -65.22 | $15.00 | 59074 |
| 2023-10-06 | -78.26 | $14.82 | 132784 |
| 2023-10-05 | -78.26 | $14.82 | 170507 |
| 2023-10-04 | -95.45 | $14.64 | 128425 |
| 2023-10-03 | -95.45 | $14.64 | 109042 |
| 2023-10-02 | -85.71 | $14.88 | 176734 |
| 2023-09-29 | -100.00 | $14.70 | 313439 |
| 2023-09-28 | -100.00 | $14.76 | 134083 |
| 2023-09-27 | -95.24 | $14.82 | 146067 |
| 2023-09-26 | -100.00 | $14.88 | 186591 |
| 2023-09-25 | -95.00 | $15.18 | 106936 |
| 2023-09-22 | -100.00 | $15.42 | 76719 |
| 2023-09-21 | -93.33 | $15.48 | 94685 |
| 2023-09-20 | -56.25 | $15.78 | 86588 |
| 2023-09-19 | -62.50 | $15.72 | 59517 |
| 2023-09-18 | -50.00 | $15.84 | 102557 |
| 2023-09-15 | -62.50 | $15.72 | 71819 |
| 2023-09-14 | -56.25 | $15.78 | 141567 |
| 2023-09-13 | -75.00 | $15.60 | 63100 |
| 2023-09-12 | -62.50 | $15.72 | 97433 |
| 2023-09-11 | -70.59 | $15.66 | 94123 |
| 2023-09-08 | -76.47 | $15.60 | 92850 |
| 2023-09-07 | -55.56 | $15.84 | 62988 |
| 2023-09-06 | -66.67 | $15.72 | 94806 |
| 2023-09-05 | -66.67 | $15.72 | 117154 |
| 2023-09-01 | -61.11 | $15.78 | 79473 |
| 2023-08-31 | -68.42 | $15.72 | 122069 |
| 2023-08-30 | -52.63 | $15.90 | 105469 |
| 2023-08-29 | -63.16 | $15.78 | 101336 |
| 2023-08-28 | -63.64 | $15.84 | 50672 |
| 2023-08-25 | -59.09 | $15.90 | 66467 |
| 2023-08-24 | -77.27 | $15.66 | 67067 |
| 2023-08-23 | -77.27 | $15.66 | 96133 |
| 2023-08-22 | -86.36 | $15.54 | 80673 |
| 2023-08-21 | -77.27 | $15.66 | 84344 |
| 2023-08-18 | -81.82 | $15.60 | 82341 |
| 2023-08-17 | -81.82 | $15.60 | 118567 |
| 2023-08-16 | -81.82 | $15.60 | 246683 |
| 2023-08-15 | -100.00 | $15.90 | 138783 |
| 2023-08-14 | -83.33 | $16.08 | 113003 |
| 2023-08-11 | -41.67 | $16.38 | 62683 |
| 2023-08-10 | -58.33 | $16.26 | 74100 |
| 2023-08-09 | -58.33 | $16.26 | 72067 |
| 2023-08-08 | -83.33 | $16.08 | 90989 |
| 2023-08-07 | -83.33 | $16.08 | 145240 |
| 2023-08-04 | -72.73 | $16.20 | 126700 |
| 2023-08-03 | -90.91 | $16.08 | 212304 |
| 2023-08-02 | -63.64 | $16.26 | 100038 |
| 2023-08-01 | -63.64 | $16.26 | 189656 |
| 2023-07-31 | -27.27 | $16.50 | 315505 |
| 2023-07-28 | -63.64 | $16.26 | 189754 |
| 2023-07-27 | -81.82 | $16.14 | 264589 |
| 2023-07-26 | -72.73 | $16.20 | 90451 |
| 2023-07-25 | -72.73 | $16.20 | 101133 |
| 2023-07-24 | -45.45 | $16.38 | 237917 |
| 2023-07-21 | -100.00 | $16.02 | 317676 |
| 2023-07-20 | -63.64 | $16.26 | 117557 |
| 2023-07-19 | -45.45 | $16.38 | 139867 |
| 2023-07-18 | -45.45 | $16.38 | 175414 |
| 2023-07-17 | -45.45 | $16.38 | 121433 |
| 2023-07-14 | -63.64 | $16.26 | 172923 |
| 2023-07-13 | -27.27 | $16.50 | 53739 |
| 2023-07-12 | -27.27 | $16.50 | 139885 |
| 2023-07-11 | -11.11 | $16.50 | 77224 |
| 2023-07-10 | -61.54 | $16.32 | 64273 |
| 2023-07-07 | -46.15 | $16.44 | 77958 |
| 2023-07-06 | -53.85 | $16.38 | 92201 |
| 2023-07-05 | -37.04 | $16.50 | 107906 |
| 2023-07-03 | -40.00 | $16.44 | 131483 |
| 2023-06-30 | -66.67 | $16.20 | 159029 |
| 2023-06-29 | -60.00 | $16.26 | 91483 |
| 2023-06-28 | -46.67 | $16.38 | 110607 |
| 2023-06-27 | -60.00 | $16.26 | 120571 |
| 2023-06-26 | -73.33 | $16.14 | 67300 |
| 2023-06-23 | -80.00 | $16.08 | 54517 |
| 2023-06-22 | -73.33 | $16.14 | 77940 |
| 2023-06-21 | -46.67 | $16.38 | 70008 |
| 2023-06-20 | -46.67 | $16.38 | 97128 |
| 2023-06-16 | -35.00 | $16.38 | 70583 |
| 2023-06-15 | -50.00 | $16.20 | 90867 |
| 2023-06-14 | -45.00 | $16.26 | 138284 |
| 2023-06-13 | -65.00 | $16.02 | 72633 |
| 2023-06-12 | -45.00 | $16.26 | 85367 |
| 2023-06-09 | -40.00 | $16.32 | 51383 |
| 2023-06-08 | -45.00 | $16.26 | 43600 |
| 2023-06-07 | -45.00 | $16.26 | 120872 |
| 2023-06-06 | -45.00 | $16.26 | 63652 |
| 2023-06-05 | -65.00 | $16.02 | 94221 |
| 2023-06-02 | -65.00 | $16.02 | 143650 |
| 2023-06-01 | -45.00 | $16.26 | 144900 |
| 2023-05-31 | -35.00 | $16.38 | 136933 |
| 2023-05-30 | -50.00 | $16.20 | 70650 |
| 2023-05-26 | -60.00 | $16.08 | 100285 |
| 2023-05-25 | -55.00 | $16.14 | 58705 |
| 2023-05-24 | -75.00 | $15.90 | 70317 |
| 2023-05-23 | -50.00 | $16.20 | 108819 |
| 2023-05-22 | -55.00 | $16.14 | 65835 |
| 2023-05-19 | -75.00 | $15.90 | 73457 |
| 2023-05-18 | -60.00 | $16.08 | 152321 |
| 2023-05-17 | -40.00 | $16.44 | 71150 |
| 2023-05-16 | -46.67 | $16.38 | 75967 |
| 2023-05-15 | -40.00 | $16.44 | 111800 |
| 2023-05-12 | -66.67 | $16.20 | 88739 |
| 2023-05-11 | -60.00 | $16.26 | 89017 |
| 2023-05-10 | -53.33 | $16.32 | 61434 |
| 2023-05-09 | -60.00 | $16.26 | 72417 |
| 2023-05-08 | -60.00 | $16.26 | 118444 |
| 2023-05-05 | -37.50 | $16.44 | 154167 |
| 2023-05-04 | -50.00 | $16.32 | 93535 |
| 2023-05-03 | -81.25 | $16.02 | 102133 |
| 2023-05-02 | -68.75 | $16.14 | 81717 |
| 2023-05-01 | -50.00 | $16.32 | 131785 |
| 2023-04-28 | -50.00 | $16.32 | 111050 |
| 2023-04-27 | -43.75 | $16.38 | 73017 |
| 2023-04-26 | -75.00 | $16.08 | 182226 |
| 2023-04-25 | -66.67 | $15.96 | 90472 |
| 2023-04-24 | -47.62 | $16.20 | 124083 |
| 2023-04-21 | -38.10 | $16.32 | 65653 |
| 2023-04-20 | -23.81 | $16.50 | 71933 |
| 2023-04-19 | -14.29 | $16.62 | 117600 |
| 2023-04-18 | -5.88 | $16.50 | 86150 |
| 2023-04-17 | -10.53 | $16.44 | 72867 |
| 2023-04-14 | -28.57 | $16.20 | 94367 |
| 2023-04-13 | -14.29 | $16.38 | 94721 |
| 2023-04-12 | -23.81 | $16.26 | 96850 |
| 2023-04-11 | -33.33 | $16.14 | 129405 |
| 2023-04-10 | -39.13 | $16.14 | 213982 |
| 2023-04-06 | -60.87 | $15.84 | 130867 |
| 2023-04-05 | -47.83 | $16.02 | 133123 |
| 2023-04-04 | -43.48 | $16.08 | 84272 |
| 2023-04-03 | -26.09 | $16.32 | 206201 |
| 2023-03-31 | -52.17 | $15.96 | 218008 |
| 2023-03-30 | -43.48 | $16.08 | 73100 |
| 2023-03-29 | -47.83 | $16.02 | 139500 |
| 2023-03-28 | -60.87 | $15.84 | 65750 |
| 2023-03-27 | -56.52 | $15.90 | 63950 |
| 2023-03-24 | -65.22 | $15.78 | 86283 |
| 2023-03-23 | -60.87 | $15.84 | 101383 |
| 2023-03-22 | -47.83 | $16.02 | 116005 |
| 2023-03-21 | -47.83 | $16.02 | 136536 |
| 2023-03-20 | -56.52 | $15.90 | 82383 |
| 2023-03-17 | -52.94 | $16.02 | 181550 |
| 2023-03-16 | -68.18 | $16.20 | 127122 |
| 2023-03-15 | -86.36 | $15.96 | 158417 |
| 2023-03-14 | -50.00 | $16.44 | 98367 |
| 2023-03-13 | -76.00 | $16.14 | 173567 |
| 2023-03-10 | -68.00 | $16.26 | 123889 |
| 2023-03-09 | -80.77 | $16.08 | 164933 |
| 2023-03-08 | -62.96 | $16.38 | 111233 |
| 2023-03-07 | -62.96 | $16.38 | 172217 |
| 2023-03-06 | -62.07 | $16.44 | 167256 |
| 2023-03-03 | -65.52 | $16.38 | 133655 |
| 2023-03-02 | -68.97 | $16.32 | 105901 |
| 2023-03-01 | -58.62 | $16.50 | 126967 |
| 2023-02-28 | -58.62 | $16.50 | 119773 |
| 2023-02-27 | -62.07 | $16.44 | 106269 |
| 2023-02-24 | -92.31 | $16.08 | 135833 |
| 2023-02-23 | -73.08 | $16.38 | 222635 |
| 2023-02-22 | -76.92 | $16.32 | 121600 |
| 2023-02-21 | -84.62 | $16.20 | 210300 |
| 2023-02-17 | -83.33 | $16.62 | 98983 |
| 2023-02-16 | -75.00 | $16.80 | 185483 |
| 2023-02-15 | -50.00 | $17.04 | 67503 |
| 2023-02-14 | -50.00 | $17.04 | 92550 |
| 2023-02-13 | -37.50 | $17.16 | 159117 |
| 2023-02-10 | -37.50 | $17.16 | 88406 |
| 2023-02-09 | -31.25 | $17.22 | 122614 |
| 2023-02-08 | -31.25 | $17.22 | 185000 |
| 2023-02-07 | -14.29 | $17.34 | 241317 |
| 2023-02-06 | -23.81 | $17.22 | 96583 |
| 2023-02-03 | -7.69 | $17.40 | 166018 |
| 2023-02-02 | -6.67 | $17.40 | 137950 |
| 2023-02-01 | -13.33 | $17.28 | 175517 |
| 2023-01-31 | -10.00 | $17.34 | 142333 |
| 2023-01-30 | -27.27 | $16.98 | 150050 |
| 2023-01-27 | -6.06 | $17.40 | 176974 |
| 2023-01-26 | -18.18 | $17.16 | 124667 |
| 2023-01-25 | -24.24 | $17.04 | 69891 |
| 2023-01-24 | -18.18 | $17.16 | 109800 |
| 2023-01-23 | -18.18 | $17.16 | 139919 |
| 2023-01-20 | -12.12 | $17.28 | 159933 |
| 2023-01-19 | -30.30 | $16.92 | 173284 |
| 2023-01-18 | -27.27 | $16.98 | 179600 |
| 2023-01-17 | -23.68 | $16.98 | 161951 |
| 2023-01-13 | -23.68 | $16.98 | 157633 |
| 2023-01-12 | -6.90 | $16.86 | 234550 |
| 2023-01-11 | -14.29 | $16.68 | 157317 |
| 2023-01-10 | -28.57 | $16.44 | 202167 |
| 2023-01-09 | -18.37 | $16.44 | 244300 |
| 2023-01-06 | -12.20 | $16.32 | 142238 |
| 2023-01-05 | -55.00 | $15.78 | 113938 |
| 2023-01-04 | -15.00 | $16.26 | 179817 |
| 2023-01-03 | -31.03 | $15.84 | 96685 |
| 2022-12-30 | -37.93 | $15.78 | 307488 |
| 2022-12-29 | -37.93 | $15.78 | 258133 |
| 2022-12-28 | -31.03 | $15.84 | 209989 |
| 2022-12-27 | -35.48 | $15.78 | 162217 |
| 2022-12-23 | -17.07 | $15.90 | 182017 |
| 2022-12-22 | -30.23 | $15.72 | 143420 |
| 2022-12-21 | -20.00 | $15.84 | 146053 |
| 2022-12-20 | -29.41 | $15.66 | 256183 |
| 2022-12-19 | -25.49 | $15.72 | 250900 |
| 2022-12-16 | -23.64 | $15.72 | 157455 |
| 2022-12-15 | -27.27 | $15.66 | 159867 |
| 2022-12-14 | -16.36 | $15.84 | 156490 |
| 2022-12-13 | -27.27 | $15.66 | 192917 |
| 2022-12-12 | -18.52 | $15.78 | 335440 |
| 2022-12-09 | -22.22 | $15.72 | 183002 |
| 2022-12-08 | -15.38 | $15.78 | 168523 |
| 2022-12-07 | -9.38 | $15.84 | 98854 |
| 2022-12-06 | -25.00 | $15.54 | 104833 |
| 2022-12-05 | -6.25 | $15.90 | 242650 |
| 2022-12-02 | -12.50 | $15.78 | 159717 |
| 2022-12-01 | -8.82 | $15.84 | 202771 |
| 2022-11-30 | 0.00 | $15.72 | 245705 |
| 2022-11-29 | -12.00 | $15.30 | 185406 |
| 2022-11-28 | -12.50 | $15.24 | 386317 |
| 2022-11-25 | -41.67 | $14.82 | 91250 |
| 2022-11-23 | -31.25 | $14.97 | 120290 |
| 2022-11-22 | -45.83 | $14.76 | 226967 |
| 2022-11-21 | -48.00 | $14.70 | 168123 |
| 2022-11-18 | -30.77 | $14.94 | 219751 |
| 2022-11-17 | -19.35 | $15.06 | 116000 |
| 2022-11-16 | 0.00 | $15.42 | 208200 |
| 2022-11-15 | -7.69 | $15.00 | 271189 |
| 2022-11-14 | -28.00 | $14.64 | 157933 |
| 2022-11-11 | -29.17 | $14.58 | 176907 |
| 2022-11-10 | -20.83 | $14.70 | 309533 |
| 2022-11-09 | -61.54 | $14.16 | 72219 |
| 2022-11-08 | -50.00 | $14.34 | 152624 |
| 2022-11-07 | -51.72 | $14.40 | 166584 |
| 2022-11-04 | -66.67 | $14.16 | 116087 |
| 2022-11-03 | -76.67 | $13.98 | 144500 |
| 2022-11-02 | -65.63 | $14.22 | 103221 |
| 2022-11-01 | -57.14 | $14.46 | 191517 |
| 2022-10-31 | -71.05 | $14.22 | 200833 |
| 2022-10-28 | -73.68 | $14.16 | 242067 |
| 2022-10-27 | -81.58 | $13.98 | 230650 |
| 2022-10-26 | -78.95 | $14.04 | 288030 |
| 2022-10-25 | -71.05 | $14.22 | 171813 |
| 2022-10-24 | -86.84 | $13.86 | 236633 |
| 2022-10-21 | -73.68 | $14.16 | 164467 |
| 2022-10-20 | -96.77 | $14.04 | 336883 |
| 2022-10-19 | -100.00 | $14.22 | 194689 |
| 2022-10-18 | -92.86 | $14.46 | 277870 |
| 2022-10-17 | -100.00 | $14.70 | 133967 |
| 2022-10-14 | -96.00 | $14.76 | 60667 |
| 2022-10-13 | -92.86 | $14.88 | 123471 |
| 2022-10-12 | -90.32 | $15.00 | 115774 |
| 2022-10-11 | -90.00 | $15.06 | 103369 |
| 2022-10-10 | -86.67 | $15.12 | 270317 |
| 2022-10-07 | -91.43 | $15.06 | 136017 |
| 2022-10-06 | -81.16 | $15.30 | 119067 |
| 2022-10-05 | -75.36 | $15.42 | 110370 |
| 2022-10-04 | -72.46 | $15.48 | 248519 |
| 2022-10-03 | -81.01 | $15.36 | 279317 |
| 2022-09-30 | -91.57 | $15.12 | 290260 |
| 2022-09-29 | -93.98 | $15.06 | 276668 |
| 2022-09-28 | -75.95 | $15.60 | 154300 |
| 2022-09-27 | -98.73 | $15.06 | 223223 |
| 2022-09-26 | -97.37 | $15.24 | 161451 |
| 2022-09-23 | -94.12 | $15.54 | 396723 |
| 2022-09-22 | -96.92 | $15.66 | 275724 |
| 2022-09-21 | -93.75 | $15.84 | 203685 |
| 2022-09-20 | -100.00 | $15.72 | 325450 |
| 2022-09-19 | -93.33 | $15.96 | 394768 |
| 2022-09-16 | -94.55 | $16.08 | 413483 |
| 2022-09-15 | -91.67 | $16.50 | 89417 |
| 2022-09-14 | -92.31 | $16.56 | 169221 |
| 2022-09-13 | -96.30 | $16.50 | 183486 |
| 2022-09-12 | -82.14 | $16.74 | 187068 |
| 2022-09-09 | -75.00 | $16.86 | 86536 |
| 2022-09-08 | -78.57 | $16.80 | 84603 |
| 2022-09-07 | -82.14 | $16.74 | 113317 |
| 2022-09-06 | -85.71 | $16.68 | 184873 |
| 2022-09-02 | -57.14 | $17.16 | 77817 |
| 2022-09-01 | -53.57 | $17.22 | 205837 |
| 2022-08-31 | -50.00 | $17.28 | 134850 |
| 2022-08-30 | -64.29 | $17.04 | 117125 |
| 2022-08-29 | -56.52 | $17.34 | 92933 |
| 2022-08-26 | -70.83 | $17.10 | 75688 |
| 2022-08-25 | -48.15 | $17.34 | 79620 |
| 2022-08-24 | -45.16 | $17.28 | 105606 |
| 2022-08-23 | -45.16 | $17.28 | 207320 |
| 2022-08-22 | -45.45 | $17.22 | 181036 |
| 2022-08-19 | -51.43 | $17.04 | 211021 |
| 2022-08-18 | -32.50 | $17.34 | 185821 |
| 2022-08-17 | -15.00 | $17.76 | 180183 |
| 2022-08-16 | -5.00 | $18.00 | 133633 |
| 2022-08-15 | -10.00 | $17.88 | 156083 |
| 2022-08-12 | 0.00 | $17.88 | 170774 |
| 2022-08-11 | 0.00 | $17.64 | 165916 |
| 2022-08-10 | -9.68 | $17.40 | 319933 |
| 2022-08-09 | -29.03 | $17.04 | 163733 |
| 2022-08-08 | -22.58 | $17.16 | 138384 |
| 2022-08-05 | -35.48 | $16.92 | 188889 |
| 2022-08-04 | -25.81 | $17.10 | 107586 |
| 2022-08-03 | -25.81 | $17.10 | 161917 |
| 2022-08-02 | -35.48 | $16.92 | 211453 |
| 2022-08-01 | 0.00 | $17.04 | 253021 |
| 2022-07-29 | -40.74 | $16.68 | 307852 |
| 2022-07-28 | -56.25 | $16.56 | 162883 |
| 2022-07-27 | -59.38 | $16.50 | 314570 |
| 2022-07-26 | -75.00 | $16.20 | 129617 |
| 2022-07-25 | -71.88 | $16.26 | 163587 |
| 2022-07-22 | -75.00 | $16.20 | 305683 |
| 2022-07-21 | -88.89 | $16.20 | 106791 |
| 2022-07-20 | -88.46 | $16.26 | 275117 |
| 2022-07-19 | -77.78 | $16.44 | 247073 |
| 2022-07-18 | -92.59 | $16.20 | 264350 |
| 2022-07-15 | -88.89 | $16.38 | 201617 |
| 2022-07-14 | -90.00 | $16.38 | 160083 |
| 2022-07-13 | -96.43 | $16.38 | 138533 |
| 2022-07-12 | -89.66 | $16.50 | 152300 |
| 2022-07-11 | -87.50 | $16.56 | 139167 |
| 2022-07-08 | -85.71 | $16.62 | 274667 |
| 2022-07-07 | -88.46 | $16.62 | 221667 |
| 2022-07-06 | -97.22 | $16.44 | 348672 |
| 2022-07-05 | -91.43 | $16.62 | 392433 |
| 2022-07-01 | -82.76 | $17.10 | 889603 |
| 2022-06-30 | -70.83 | $17.52 | 139367 |
| 2022-06-29 | -84.62 | $17.34 | 144017 |
| 2022-06-28 | -84.62 | $17.34 | 102418 |
| 2022-06-27 | -88.46 | $17.28 | 104717 |
| 2022-06-24 | -84.62 | $17.34 | 78567 |
| 2022-06-23 | -92.31 | $17.22 | 225111 |
| 2022-06-22 | -85.71 | $17.40 | 154883 |
| 2022-06-21 | -77.55 | $17.52 | 190683 |
| 2022-06-17 | -81.63 | $17.46 | 153967 |
| 2022-06-16 | -93.88 | $17.28 | 184733 |
| 2022-06-15 | -82.35 | $17.82 | 86919 |
| 2022-06-14 | -70.59 | $17.94 | 153367 |
| 2022-06-13 | -64.71 | $18.00 | 209250 |
| 2022-06-10 | -47.06 | $18.18 | 345333 |
| 2022-06-09 | -41.18 | $18.24 | 104500 |
| 2022-06-08 | -35.29 | $18.30 | 64618 |
| 2022-06-07 | -11.76 | $18.54 | 82838 |
| 2022-06-06 | -50.00 | $18.30 | 183400 |
| 2022-06-03 | -50.00 | $18.30 | 54486 |
| 2022-06-02 | -50.94 | $18.42 | 102504 |
| 2022-06-01 | -56.36 | $18.36 | 122523 |
| 2022-05-31 | -62.07 | $18.30 | 208806 |
| 2022-05-27 | -65.52 | $18.24 | 327833 |
| 2022-05-26 | -68.97 | $18.18 | 151621 |
| 2022-05-25 | -79.31 | $18.00 | 114400 |
| 2022-05-24 | -75.86 | $18.06 | 92717 |
| 2022-05-23 | -79.31 | $18.00 | 96318 |
| 2022-05-20 | -92.86 | $17.88 | 123540 |
| 2022-05-19 | -93.94 | $17.88 | 104426 |
| 2022-05-18 | -83.26 | $18.12 | 155665 |
| 2022-05-17 | -82.05 | $18.18 | 154767 |
| 2022-05-16 | -89.74 | $18.00 | 112183 |
| 2022-05-13 | -89.74 | $18.00 | 120819 |
| 2022-05-12 | -93.67 | $17.94 | 206068 |
| 2022-05-11 | -100.00 | $18.06 | 119600 |
| 2022-05-10 | -85.51 | $18.42 | 106902 |
| 2022-05-09 | -94.20 | $18.24 | 249400 |
| 2022-05-06 | -82.14 | $18.90 | 174201 |
| 2022-05-05 | -85.71 | $18.84 | 158500 |
| 2022-05-04 | -81.82 | $19.20 | 185485 |
| 2022-05-03 | -87.50 | $19.26 | 105467 |
| 2022-05-02 | -91.67 | $19.20 | 142852 |
| 2022-04-29 | -92.45 | $19.20 | 138000 |
| 2022-04-28 | -92.16 | $19.26 | 80016 |
| 2022-04-27 | -91.84 | $19.32 | 116553 |
| 2022-04-26 | -100.00 | $19.20 | 75000 |
| 2022-04-25 | -83.67 | $19.44 | 105583 |
| 2022-04-22 | -90.70 | $19.50 | 125600 |
| 2022-04-21 | -76.74 | $19.68 | 109617 |
| 2022-04-20 | -58.14 | $19.92 | 142518 |
| 2022-04-19 | -67.44 | $19.80 | 95472 |
| 2022-04-18 | -62.79 | $19.86 | 144141 |
| 2022-04-14 | -72.09 | $19.74 | 134454 |
| 2022-04-13 | -48.84 | $20.04 | 77937 |
| 2022-04-12 | -62.79 | $19.86 | 121850 |
| 2022-04-11 | -53.49 | $19.98 | 94967 |
| 2022-04-08 | -42.22 | $20.10 | 101738 |
| 2022-04-07 | -37.78 | $20.16 | 73190 |
| 2022-04-06 | -42.22 | $20.10 | 164100 |
| 2022-04-05 | -28.89 | $20.28 | 192783 |
| 2022-04-04 | -20.00 | $20.40 | 263383 |
| 2022-04-01 | -37.04 | $20.34 | 357183 |
| 2022-03-31 | -42.86 | $20.28 | 250020 |
| 2022-03-30 | -76.19 | $19.92 | 191455 |
| 2022-03-29 | -80.95 | $19.80 | 197017 |
| 2022-03-28 | -88.10 | $19.62 | 223367 |
| 2022-03-25 | -85.71 | $19.68 | 202542 |
| 2022-03-24 | -85.71 | $19.68 | 136403 |
| 2022-03-23 | -90.48 | $19.56 | 158323 |
| 2022-03-22 | -90.48 | $19.56 | 562504 |
| 2022-03-21 | -85.71 | $19.68 | 459950 |
| 2022-03-18 | -73.81 | $19.98 | 144667 |
| 2022-03-17 | -70.45 | $20.10 | 148121 |
| 2022-03-16 | -73.33 | $20.04 | 172667 |
| 2022-03-15 | -88.89 | $19.62 | 125336 |
| 2022-03-14 | -95.56 | $19.44 | 231105 |
| 2022-03-11 | -100.00 | $19.92 | 190083 |
| 2022-03-10 | -100.00 | $20.10 | 134617 |
| 2022-03-09 | -87.18 | $20.40 | 122562 |
| 2022-03-08 | -87.18 | $20.40 | 211909 |
| 2022-03-07 | -97.06 | $20.46 | 160175 |
| 2022-03-04 | -73.53 | $20.94 | 291125 |
| 2022-03-03 | -64.71 | $21.12 | 107800 |
| 2022-03-02 | -61.76 | $21.18 | 145483 |
| 2022-03-01 | -61.76 | $21.18 | 131756 |
| 2022-02-28 | -73.53 | $20.94 | 274750 |
| 2022-02-25 | -74.07 | $21.24 | 191355 |
| 2022-02-24 | -70.37 | $21.30 | 204891 |
| 2022-02-23 | -78.26 | $21.36 | 217950 |
| 2022-02-22 | -65.22 | $21.54 | 126350 |
| 2022-02-18 | -52.17 | $21.72 | 92187 |
| 2022-02-17 | -48.00 | $21.84 | 101283 |
| 2022-02-16 | -44.83 | $22.02 | 75635 |
| 2022-02-15 | -50.00 | $21.96 | 127000 |
| 2022-02-14 | -61.29 | $21.78 | 178585 |
| 2022-02-11 | -59.38 | $21.84 | 184533 |
| 2022-02-10 | -52.11 | $22.08 | 124250 |
| 2022-02-09 | -42.11 | $22.38 | 163369 |
| 2022-02-08 | -57.89 | $22.02 | 100850 |
| 2022-02-07 | -55.26 | $22.08 | 111772 |
| 2022-02-04 | -65.79 | $21.84 | 131417 |
| 2022-02-03 | -60.53 | $21.96 | 71256 |
| 2022-02-02 | -47.37 | $22.26 | 106349 |
| 2022-02-01 | -44.74 | $22.32 | 132983 |
| 2022-01-31 | -55.26 | $22.08 | 161431 |
| 2022-01-28 | -64.10 | $21.90 | 84033 |
| 2022-01-27 | -60.00 | $22.02 | 134317 |
| 2022-01-26 | -65.00 | $21.90 | 128033 |
| 2022-01-25 | -82.93 | $21.78 | 224652 |
| 2022-01-24 | -95.06 | $21.54 | 471318 |
| 2022-01-21 | -100.00 | $21.96 | 810083 |
| 2022-01-20 | -88.68 | $22.44 | 196633 |
| 2022-01-19 | -92.45 | $22.38 | 442185 |
| 2022-01-18 | -85.37 | $22.80 | 279533 |
| 2022-01-14 | -75.61 | $22.92 | 741167 |
| 2022-01-13 | -78.38 | $22.98 | 317900 |
| 2022-01-12 | -56.76 | $23.22 | 391483 |
| 2022-01-11 | -72.97 | $23.04 | 109867 |
| 2022-01-10 | -83.78 | $22.92 | 174850 |
| 2022-01-07 | -63.16 | $23.16 | 134900 |
| 2022-01-06 | -84.21 | $22.92 | 128974 |
| 2022-01-05 | -84.21 | $22.92 | 175236 |
| 2022-01-04 | -70.37 | $23.22 | 156793 |
| 2022-01-03 | -81.48 | $23.04 | 178400 |
| 2021-12-31 | -88.89 | $22.92 | 582717 |
| 2021-12-30 | -86.36 | $23.22 | 174177 |
| 2021-12-29 | -80.77 | $23.34 | 155330 |
| 2021-12-28 | -74.07 | $23.46 | 93205 |
| 2021-12-27 | -55.56 | $23.76 | 117019 |
| 2021-12-23 | -62.96 | $23.64 | 149689 |
| 2021-12-22 | -68.97 | $23.58 | 126633 |
| 2021-12-21 | -82.76 | $23.34 | 116139 |
| 2021-12-20 | -86.21 | $23.28 | 145217 |
| 2021-12-17 | -72.41 | $23.52 | 124867 |
| 2021-12-16 | -70.49 | $23.58 | 98868 |
| 2021-12-15 | -82.86 | $23.40 | 167289 |
| 2021-12-14 | -83.78 | $23.40 | 190383 |
| 2021-12-13 | -97.30 | $23.10 | 247057 |
| 2021-12-10 | -82.86 | $23.52 | 146300 |
| 2021-12-09 | -74.29 | $23.70 | 108590 |
| 2021-12-08 | -91.43 | $23.34 | 628905 |
| 2021-12-07 | -96.30 | $23.70 | 318933 |
| 2021-12-06 | -95.65 | $23.94 | 92769 |
| 2021-12-03 | -95.65 | $23.94 | 113867 |
| 2021-12-02 | -95.65 | $23.94 | 102334 |
| 2021-12-01 | -95.92 | $23.94 | 303350 |
| 2021-11-30 | -86.67 | $24.24 | 99800 |
| 2021-11-29 | -84.21 | $24.48 | 51717 |
| 2021-11-26 | -94.74 | $24.36 | 56207 |
| 2021-11-24 | -73.68 | $24.60 | 69040 |
| 2021-11-23 | -84.21 | $24.48 | 76600 |
| 2021-11-22 | -89.47 | $24.42 | 86122 |
| 2021-11-19 | -84.21 | $24.48 | 265887 |
| 2021-11-18 | -84.21 | $24.48 | 283702 |
| 2021-11-17 | -63.16 | $24.72 | 169219 |
| 2021-11-16 | -28.81 | $25.14 | 90706 |
| 2021-11-15 | -47.62 | $24.96 | 160500 |
| 2021-11-12 | -42.86 | $25.02 | 204940 |
| 2021-11-11 | -80.95 | $24.54 | 109852 |
| 2021-11-10 | -80.95 | $24.54 | 177433 |
| 2021-11-09 | -52.38 | $24.90 | 106450 |
| 2021-11-08 | -80.95 | $24.54 | 122458 |
| 2021-11-05 | -85.71 | $24.48 | 283283 |
| 2021-11-04 | -71.43 | $24.90 | 159633 |
| 2021-11-03 | -64.71 | $25.14 | 63100 |
| 2021-11-02 | -52.94 | $25.26 | 122400 |
| 2021-11-01 | -58.82 | $25.20 | 107340 |
| 2021-10-29 | -44.44 | $25.32 | 121367 |
| 2021-10-28 | -44.44 | $25.32 | 277574 |
| 2021-10-27 | -63.16 | $25.08 | 102505 |
| 2021-10-26 | -41.67 | $25.20 | 59433 |
| 2021-10-25 | -40.00 | $25.08 | 103650 |
| 2021-10-22 | -23.33 | $25.38 | 98936 |
| 2021-10-21 | -56.67 | $24.78 | 113054 |
| 2021-10-20 | -30.00 | $25.26 | 73133 |
| 2021-10-19 | -34.38 | $25.14 | 139438 |
| 2021-10-18 | -22.86 | $25.32 | 95955 |
| 2021-10-15 | -31.43 | $25.14 | 131150 |
| 2021-10-14 | -25.71 | $25.26 | 160400 |
| 2021-10-13 | -40.00 | $24.96 | 166733 |
| 2021-10-12 | -25.71 | $25.26 | 111770 |
| 2021-10-11 | -34.29 | $25.08 | 102517 |
| 2021-10-08 | -34.29 | $25.08 | 196518 |
| 2021-10-07 | -2.86 | $25.74 | 401398 |
| 2021-10-06 | -33.33 | $25.14 | 384079 |
| 2021-10-05 | -38.89 | $25.02 | 194117 |
| 2021-10-04 | -50.00 | $24.78 | 152435 |
| 2021-10-01 | -47.22 | $24.84 | 158783 |
| 2021-09-30 | -44.44 | $24.90 | 236550 |
| 2021-09-29 | -63.89 | $24.48 | 339400 |
| 2021-09-28 | -69.44 | $24.36 | 252870 |
| 2021-09-27 | -75.00 | $24.24 | 145633 |
| 2021-09-24 | -80.56 | $24.12 | 229552 |
| 2021-09-23 | -77.78 | $24.18 | 144950 |
| 2021-09-22 | -77.78 | $24.18 | 159800 |
| 2021-09-21 | -80.56 | $24.12 | 428450 |
| 2021-09-20 | -74.07 | $24.66 | 277417 |
| 2021-09-17 | -89.29 | $24.96 | 252900 |
| 2021-09-16 | -85.71 | $25.38 | 103217 |
| 2021-09-15 | -42.86 | $25.74 | 98767 |
| 2021-09-14 | -66.67 | $25.56 | 54425 |
| 2021-09-13 | -56.25 | $25.68 | 53167 |
| 2021-09-10 | -72.97 | $25.56 | 71484 |
| 2021-09-09 | -45.95 | $25.86 | 129433 |
| 2021-09-08 | -78.38 | $25.50 | 96967 |
| 2021-09-07 | -78.38 | $25.50 | 70450 |
| 2021-09-03 | -67.57 | $25.62 | 139183 |
| 2021-09-02 | -83.78 | $25.44 | 75250 |
| 2021-09-01 | -83.78 | $25.44 | 271117 |
| 2021-08-31 | -77.14 | $25.56 | 187967 |
| 2021-08-30 | -88.57 | $25.44 | 79683 |
| 2021-08-27 | -88.57 | $25.44 | 101201 |
| 2021-08-26 | -94.29 | $25.38 | 64933 |
| 2021-08-25 | -100.00 | $25.44 | 74072 |
| 2021-08-24 | -86.21 | $25.62 | 65900 |
| 2021-08-23 | -86.21 | $25.62 | 76000 |
| 2021-08-20 | -57.58 | $25.80 | 52083 |
| 2021-08-19 | -63.64 | $25.74 | 79017 |
| 2021-08-18 | -45.45 | $25.92 | 56073 |
| 2021-08-17 | -39.39 | $25.98 | 64030 |
| 2021-08-16 | -42.86 | $25.92 | 87435 |
| 2021-08-13 | -13.51 | $26.22 | 84283 |
| 2021-08-12 | -38.89 | $25.92 | 81733 |
| 2021-08-11 | -28.21 | $26.10 | 74534 |
| 2021-08-10 | -33.33 | $26.10 | 61380 |
| 2021-08-09 | -28.57 | $26.16 | 59940 |
| 2021-08-06 | -28.57 | $26.16 | 85500 |
| 2021-08-05 | -40.91 | $26.04 | 63468 |
| 2021-08-04 | -45.45 | $25.98 | 47217 |
| 2021-08-03 | -39.13 | $26.10 | 40502 |
| 2021-08-02 | -52.17 | $25.92 | 77704 |
| 2021-07-30 | -41.67 | $26.10 | 69483 |
| 2021-07-29 | -52.00 | $25.98 | 49100 |
| 2021-07-28 | -48.00 | $26.04 | 67001 |
| 2021-07-27 | -56.00 | $25.92 | 69733 |
| 2021-07-26 | -84.00 | $25.50 | 96350 |
| 2021-07-23 | -76.00 | $25.62 | 74108 |
| 2021-07-22 | -80.00 | $25.56 | 90667 |
| 2021-07-21 | -68.00 | $25.74 | 104650 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.39
2026-07-17
Close Price
$14.34
Vol: 232332Average Directional Index - Detailed Analysis
Minimum
7.35
Average
25.14
Maximum
62.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.39 | $14.34 | 232332 |
| 2026-07-16 | 12.12 | $14.44 | 156432 |
| 2026-07-15 | 12.29 | $14.53 | 99800 |
| 2026-07-14 | 12.46 | $14.51 | 147800 |
| 2026-07-13 | 12.82 | $14.53 | 80316 |
| 2026-07-10 | 13.32 | $14.68 | 110721 |
| 2026-07-09 | 13.80 | $14.64 | 66900 |
| 2026-07-08 | 14.32 | $14.61 | 106344 |
| 2026-07-07 | 15.07 | $14.60 | 91400 |
| 2026-07-06 | 15.64 | $14.47 | 86205 |
| 2026-07-02 | 16.24 | $14.56 | 102300 |
| 2026-07-01 | 16.92 | $14.59 | 141800 |
| 2026-06-30 | 17.80 | $14.71 | 235344 |
| 2026-06-29 | 18.69 | $14.64 | 253100 |
| 2026-06-26 | 19.53 | $14.37 | 129400 |
| 2026-06-25 | 19.59 | $14.40 | 156958 |
| 2026-06-24 | 19.60 | $14.31 | 179600 |
| 2026-06-23 | 19.08 | $14.35 | 314541 |
| 2026-06-22 | 18.53 | $14.49 | 231133 |
| 2026-06-18 | 18.32 | $14.47 | 244900 |
| 2026-06-17 | 18.10 | $14.48 | 115800 |
| 2026-06-16 | 18.30 | $14.56 | 267100 |
| 2026-06-15 | 18.51 | $14.51 | 116030 |
| 2026-06-12 | 18.89 | $14.46 | 131200 |
| 2026-06-11 | 18.82 | $14.37 | 157544 |
| 2026-06-10 | 18.43 | $14.16 | 170500 |
| 2026-06-09 | 18.02 | $14.27 | 227900 |
| 2026-06-08 | 17.31 | $14.25 | 227100 |
| 2026-06-05 | 16.88 | $14.30 | 200800 |
| 2026-06-04 | 16.41 | $14.41 | 179629 |
| 2026-06-03 | 16.22 | $14.41 | 295100 |
| 2026-06-02 | 16.05 | $14.64 | 270816 |
| 2026-06-01 | 16.39 | $14.66 | 240400 |
| 2026-05-29 | 16.95 | $14.86 | 270400 |
| 2026-05-28 | 17.61 | $14.84 | 129800 |
| 2026-05-27 | 18.08 | $14.63 | 143500 |
| 2026-05-26 | 18.24 | $14.64 | 188093 |
| 2026-05-22 | 18.33 | $14.63 | 127470 |
| 2026-05-21 | 18.32 | $14.73 | 184932 |
| 2026-05-20 | 18.30 | $14.70 | 152200 |
| 2026-05-19 | 17.84 | $14.51 | 209500 |
| 2026-05-18 | 17.36 | $14.55 | 123100 |
| 2026-05-15 | 16.62 | $14.64 | 129615 |
| 2026-05-14 | 16.08 | $14.85 | 125321 |
| 2026-05-13 | 16.06 | $14.90 | 141900 |
| 2026-05-12 | 15.89 | $14.91 | 279600 |
| 2026-05-11 | 15.68 | $14.69 | 204700 |
| 2026-05-08 | 15.55 | $14.91 | 191045 |
| 2026-05-07 | 15.22 | $14.50 | 289900 |
| 2026-05-06 | 14.63 | $14.80 | 214144 |
| 2026-05-05 | 14.32 | $14.82 | 150940 |
| 2026-05-04 | 14.35 | $14.89 | 149128 |
| 2026-05-01 | 14.46 | $15.05 | 131514 |
| 2026-04-30 | 14.92 | $15.02 | 217447 |
| 2026-04-29 | 15.32 | $14.87 | 242100 |
| 2026-04-28 | 15.74 | $15.03 | 79700 |
| 2026-04-27 | 16.47 | $15.07 | 107112 |
| 2026-04-24 | 17.28 | $14.94 | 135800 |
| 2026-04-23 | 18.08 | $15.03 | 111521 |
| 2026-04-22 | 18.85 | $15.09 | 181925 |
| 2026-04-21 | 19.82 | $15.14 | 128500 |
| 2026-04-20 | 20.61 | $15.14 | 120245 |
| 2026-04-17 | 21.37 | $15.11 | 247507 |
| 2026-04-16 | 22.25 | $15.00 | 178800 |
| 2026-04-15 | 23.35 | $15.00 | 171000 |
| 2026-04-14 | 24.50 | $15.14 | 171900 |
| 2026-04-13 | 25.78 | $14.98 | 117650 |
| 2026-04-10 | 26.69 | $14.97 | 111200 |
| 2026-04-09 | 27.74 | $15.00 | 128252 |
| 2026-04-08 | 28.54 | $14.94 | 178946 |
| 2026-04-07 | 29.38 | $14.76 | 171500 |
| 2026-04-06 | 29.50 | $14.55 | 178314 |
| 2026-04-02 | 28.99 | $14.29 | 276519 |
| 2026-04-01 | 28.06 | $14.46 | 308200 |
| 2026-03-31 | 27.37 | $14.42 | 319400 |
| 2026-03-30 | 26.51 | $14.23 | 252715 |
| 2026-03-27 | 25.61 | $14.31 | 264812 |
| 2026-03-26 | 24.76 | $14.80 | 102300 |
| 2026-03-25 | 24.59 | $14.94 | 151700 |
| 2026-03-24 | 24.43 | $14.80 | 154300 |
| 2026-03-23 | 23.77 | $14.82 | 118800 |
| 2026-03-20 | 23.24 | $14.72 | 161000 |
| 2026-03-19 | 22.68 | $14.95 | 204956 |
| 2026-03-18 | 22.27 | $15.08 | 292744 |
| 2026-03-17 | 22.22 | $15.28 | 175634 |
| 2026-03-16 | 22.37 | $15.44 | 164000 |
| 2026-03-13 | 22.98 | $15.32 | 309657 |
| 2026-03-12 | 23.62 | $15.26 | 143334 |
| 2026-03-11 | 23.47 | $15.20 | 178800 |
| 2026-03-10 | 23.24 | $15.06 | 174600 |
| 2026-03-09 | 22.44 | $14.95 | 351883 |
| 2026-03-06 | 21.52 | $15.10 | 276545 |
| 2026-03-05 | 21.07 | $15.36 | 249141 |
| 2026-03-04 | 21.08 | $15.68 | 209265 |
| 2026-03-03 | 21.81 | $15.72 | 184353 |
| 2026-03-02 | 22.57 | $16.05 | 112000 |
| 2026-02-27 | 22.74 | $16.04 | 198812 |
| 2026-02-26 | 22.92 | $15.94 | 151302 |
| 2026-02-25 | 23.31 | $15.89 | 139003 |
| 2026-02-24 | 24.00 | $15.87 | 156228 |
| 2026-02-23 | 24.73 | $15.89 | 167736 |
| 2026-02-20 | 25.47 | $16.06 | 182615 |
| 2026-02-19 | 25.47 | $16.29 | 210159 |
| 2026-02-18 | 24.37 | $16.36 | 347825 |
| 2026-02-17 | 22.99 | $16.30 | 241900 |
| 2026-02-13 | 21.66 | $16.15 | 181527 |
| 2026-02-12 | 20.59 | $15.96 | 170800 |
| 2026-02-11 | 19.85 | $15.93 | 162000 |
| 2026-02-10 | 19.28 | $15.90 | 116840 |
| 2026-02-09 | 18.78 | $15.78 | 123800 |
| 2026-02-06 | 18.57 | $15.76 | 163833 |
| 2026-02-05 | 18.29 | $15.80 | 181848 |
| 2026-02-04 | 18.00 | $15.77 | 172197 |
| 2026-02-03 | 17.72 | $15.66 | 180731 |
| 2026-02-02 | 17.55 | $15.70 | 202315 |
| 2026-01-30 | 17.04 | $15.79 | 265600 |
| 2026-01-29 | 16.51 | $15.75 | 287233 |
| 2026-01-28 | 16.13 | $15.63 | 229100 |
| 2026-01-27 | 16.08 | $15.55 | 108200 |
| 2026-01-26 | 16.27 | $15.50 | 178700 |
| 2026-01-23 | 16.51 | $15.52 | 132528 |
| 2026-01-22 | 16.72 | $15.69 | 221045 |
| 2026-01-21 | 16.24 | $15.64 | 332948 |
| 2026-01-20 | 15.74 | $15.39 | 228200 |
| 2026-01-16 | 16.08 | $15.43 | 534708 |
| 2026-01-15 | 16.44 | $15.34 | 298347 |
| 2026-01-14 | 16.43 | $15.41 | 302730 |
| 2026-01-13 | 16.76 | $15.35 | 266608 |
| 2026-01-12 | 17.28 | $15.24 | 248847 |
| 2026-01-09 | 17.83 | $15.26 | 188000 |
| 2026-01-08 | 18.76 | $15.16 | 163400 |
| 2026-01-07 | 19.20 | $15.16 | 486914 |
| 2026-01-06 | 19.65 | $15.29 | 276803 |
| 2026-01-05 | 20.56 | $15.28 | 225100 |
| 2026-01-02 | 21.27 | $15.27 | 160453 |
| 2025-12-31 | 22.08 | $15.34 | 356700 |
| 2025-12-30 | 23.15 | $15.53 | 209032 |
| 2025-12-29 | 23.44 | $15.51 | 146302 |
| 2025-12-26 | 23.76 | $15.65 | 355221 |
| 2025-12-24 | 24.09 | $15.39 | 152923 |
| 2025-12-23 | 24.94 | $15.32 | 115200 |
| 2025-12-22 | 25.64 | $15.32 | 153800 |
| 2025-12-19 | 26.17 | $15.25 | 95226 |
| 2025-12-18 | 26.58 | $15.26 | 119323 |
| 2025-12-17 | 26.90 | $15.22 | 128200 |
| 2025-12-16 | 27.24 | $15.26 | 221000 |
| 2025-12-15 | 27.66 | $15.25 | 144800 |
| 2025-12-12 | 27.92 | $15.21 | 118543 |
| 2025-12-11 | 28.22 | $15.30 | 245444 |
| 2025-12-10 | 28.70 | $15.35 | 125400 |
| 2025-12-09 | 29.22 | $15.32 | 216500 |
| 2025-12-08 | 29.51 | $15.23 | 212400 |
| 2025-12-05 | 29.82 | $15.23 | 239614 |
| 2025-12-04 | 29.74 | $15.23 | 185044 |
| 2025-12-03 | 29.67 | $15.28 | 204909 |
| 2025-12-02 | 29.67 | $15.24 | 232940 |
| 2025-12-01 | 29.66 | $15.32 | 132021 |
| 2025-11-28 | 29.97 | $15.42 | 119600 |
| 2025-11-26 | 30.52 | $15.40 | 161500 |
| 2025-11-25 | 30.82 | $15.22 | 182300 |
| 2025-11-24 | 30.52 | $15.05 | 486433 |
| 2025-11-21 | 29.77 | $15.10 | 110400 |
| 2025-11-20 | 29.34 | $15.18 | 150748 |
| 2025-11-19 | 29.11 | $15.33 | 126318 |
| 2025-11-18 | 29.19 | $15.27 | 169531 |
| 2025-11-17 | 29.28 | $15.48 | 252200 |
| 2025-11-14 | 29.64 | $15.44 | 160845 |
| 2025-11-13 | 29.64 | $15.32 | 143712 |
| 2025-11-12 | 29.84 | $15.40 | 171549 |
| 2025-11-11 | 30.09 | $15.39 | 98200 |
| 2025-11-10 | 30.12 | $15.29 | 147100 |
| 2025-11-07 | 29.73 | $15.18 | 217627 |
| 2025-11-06 | 29.19 | $15.22 | 235436 |
| 2025-11-05 | 28.71 | $15.24 | 247638 |
| 2025-11-04 | 28.38 | $15.39 | 214800 |
| 2025-11-03 | 28.32 | $15.49 | 186326 |
| 2025-10-31 | 28.60 | $15.49 | 199117 |
| 2025-10-30 | 28.66 | $15.49 | 170000 |
| 2025-10-29 | 28.43 | $15.36 | 369200 |
| 2025-10-28 | 28.20 | $15.54 | 334909 |
| 2025-10-27 | 28.26 | $15.64 | 270800 |
| 2025-10-24 | 28.47 | $15.53 | 248743 |
| 2025-10-23 | 28.49 | $15.67 | 169500 |
| 2025-10-22 | 28.56 | $15.59 | 149600 |
| 2025-10-21 | 28.81 | $15.59 | 223100 |
| 2025-10-20 | 28.70 | $15.33 | 415410 |
| 2025-10-17 | 28.02 | $15.25 | 272567 |
| 2025-10-16 | 26.70 | $15.18 | 613794 |
| 2025-10-15 | 25.31 | $15.55 | 256033 |
| 2025-10-14 | 24.71 | $15.56 | 153700 |
| 2025-10-13 | 24.08 | $15.59 | 156135 |
| 2025-10-10 | 23.59 | $15.65 | 120900 |
| 2025-10-09 | 23.24 | $15.76 | 120100 |
| 2025-10-08 | 23.09 | $15.80 | 229247 |
| 2025-10-07 | 22.99 | $15.80 | 151708 |
| 2025-10-06 | 22.88 | $15.80 | 327423 |
| 2025-10-03 | 22.88 | $15.94 | 315327 |
| 2025-10-02 | 23.43 | $16.14 | 174900 |
| 2025-10-01 | 24.55 | $16.18 | 204608 |
| 2025-09-30 | 25.64 | $16.29 | 508700 |
| 2025-09-29 | 26.79 | $16.40 | 186720 |
| 2025-09-26 | 27.35 | $16.29 | 111300 |
| 2025-09-25 | 27.95 | $16.47 | 211113 |
| 2025-09-24 | 28.25 | $16.45 | 119500 |
| 2025-09-23 | 28.78 | $16.59 | 172414 |
| 2025-09-22 | 28.84 | $16.79 | 160445 |
| 2025-09-19 | 28.23 | $16.74 | 108900 |
| 2025-09-18 | 27.73 | $16.63 | 158906 |
| 2025-09-17 | 27.30 | $16.71 | 256619 |
| 2025-09-16 | 26.14 | $16.80 | 231500 |
| 2025-09-15 | 25.11 | $16.60 | 136759 |
| 2025-09-12 | 24.44 | $16.50 | 176622 |
| 2025-09-11 | 23.73 | $16.61 | 298213 |
| 2025-09-10 | 22.60 | $16.54 | 134604 |
| 2025-09-09 | 21.98 | $16.57 | 138000 |
| 2025-09-08 | 21.33 | $16.43 | 82400 |
| 2025-09-05 | 21.07 | $16.43 | 69215 |
| 2025-09-04 | 20.97 | $16.35 | 120300 |
| 2025-09-03 | 21.07 | $16.32 | 92327 |
| 2025-09-02 | 21.28 | $16.29 | 137000 |
| 2025-08-29 | 21.51 | $16.36 | 168700 |
| 2025-08-28 | 21.29 | $16.41 | 193400 |
| 2025-08-27 | 21.19 | $16.25 | 119734 |
| 2025-08-26 | 21.31 | $16.26 | 307600 |
| 2025-08-25 | 21.44 | $16.23 | 149407 |
| 2025-08-22 | 22.05 | $16.21 | 119726 |
| 2025-08-21 | 22.70 | $16.30 | 181600 |
| 2025-08-20 | 22.98 | $16.49 | 137935 |
| 2025-08-19 | 22.00 | $16.53 | 186144 |
| 2025-08-18 | 21.01 | $16.48 | 265702 |
| 2025-08-15 | 19.98 | $16.34 | 175812 |
| 2025-08-14 | 18.99 | $16.40 | 129400 |
| 2025-08-13 | 18.11 | $16.55 | 181018 |
| 2025-08-12 | 17.18 | $16.35 | 154200 |
| 2025-08-11 | 16.46 | $16.28 | 96900 |
| 2025-08-08 | 16.00 | $16.30 | 90624 |
| 2025-08-07 | 15.42 | $16.28 | 125158 |
| 2025-08-06 | 14.86 | $16.22 | 109630 |
| 2025-08-05 | 14.60 | $16.17 | 136243 |
| 2025-08-04 | 14.45 | $16.05 | 75277 |
| 2025-08-01 | 14.30 | $16.11 | 110736 |
| 2025-07-31 | 14.14 | $16.11 | 109247 |
| 2025-07-30 | 13.85 | $16.16 | 167219 |
| 2025-07-29 | 13.65 | $16.14 | 123900 |
| 2025-07-28 | 13.33 | $16.11 | 236400 |
| 2025-07-25 | 13.14 | $15.99 | 82700 |
| 2025-07-24 | 13.24 | $15.85 | 114935 |
| 2025-07-23 | 13.61 | $16.04 | 92000 |
| 2025-07-22 | 13.38 | $16.07 | 95400 |
| 2025-07-21 | 13.21 | $15.98 | 115427 |
| 2025-07-18 | 13.04 | $16.00 | 159406 |
| 2025-07-17 | 13.12 | $15.95 | 112800 |
| 2025-07-16 | 13.32 | $15.90 | 142317 |
| 2025-07-15 | 13.53 | $15.95 | 217347 |
| 2025-07-14 | 13.75 | $15.96 | 158033 |
| 2025-07-11 | 13.93 | $16.11 | 97017 |
| 2025-07-10 | 13.48 | $16.09 | 145700 |
| 2025-07-09 | 13.01 | $16.05 | 223635 |
| 2025-07-08 | 12.51 | $16.04 | 134900 |
| 2025-07-07 | 12.55 | $16.10 | 96500 |
| 2025-07-03 | 12.18 | $16.34 | 74703 |
| 2025-07-02 | 10.84 | $16.38 | 278700 |
| 2025-07-01 | 9.43 | $16.17 | 227600 |
| 2025-06-30 | 8.42 | $15.92 | 355808 |
| 2025-06-27 | 7.35 | $15.94 | 185800 |
| 2025-06-26 | 7.35 | $15.86 | 153339 |
| 2025-06-25 | 7.69 | $15.77 | 128126 |
| 2025-06-24 | 7.78 | $15.70 | 113500 |
| 2025-06-23 | 7.59 | $15.61 | 126300 |
| 2025-06-20 | 7.38 | $15.79 | 157437 |
| 2025-06-18 | 7.49 | $15.79 | 116600 |
| 2025-06-17 | 7.84 | $15.83 | 118003 |
| 2025-06-16 | 8.04 | $15.87 | 134300 |
| 2025-06-13 | 8.05 | $15.88 | 93100 |
| 2025-06-12 | 8.35 | $15.78 | 86939 |
| 2025-06-11 | 8.68 | $15.75 | 115500 |
| 2025-06-10 | 8.98 | $15.75 | 80386 |
| 2025-06-09 | 9.39 | $15.72 | 82000 |
| 2025-06-06 | 9.81 | $15.75 | 52104 |
| 2025-06-05 | 10.08 | $15.70 | 94200 |
| 2025-06-04 | 10.37 | $15.78 | 70400 |
| 2025-06-03 | 10.73 | $15.69 | 57444 |
| 2025-06-02 | 11.23 | $15.58 | 95747 |
| 2025-05-30 | 11.66 | $15.58 | 169971 |
| 2025-05-29 | 12.12 | $15.66 | 150400 |
| 2025-05-28 | 12.60 | $15.43 | 131700 |
| 2025-05-27 | 13.05 | $15.68 | 188137 |
| 2025-05-23 | 13.60 | $15.38 | 140200 |
| 2025-05-22 | 13.19 | $15.29 | 138629 |
| 2025-05-21 | 13.13 | $15.50 | 178647 |
| 2025-05-20 | 13.82 | $15.63 | 123303 |
| 2025-05-19 | 14.28 | $15.63 | 169312 |
| 2025-05-16 | 15.01 | $15.58 | 127826 |
| 2025-05-15 | 15.79 | $15.55 | 97625 |
| 2025-05-14 | 16.60 | $15.64 | 100438 |
| 2025-05-13 | 17.19 | $15.75 | 102900 |
| 2025-05-12 | 17.91 | $15.57 | 97122 |
| 2025-05-09 | 18.85 | $15.50 | 84900 |
| 2025-05-08 | 19.53 | $15.34 | 111123 |
| 2025-05-07 | 20.25 | $15.40 | 101100 |
| 2025-05-06 | 20.78 | $15.38 | 151139 |
| 2025-05-05 | 21.34 | $15.63 | 119200 |
| 2025-05-02 | 22.37 | $15.60 | 75909 |
| 2025-05-01 | 23.46 | $15.61 | 98714 |
| 2025-04-30 | 24.66 | $15.49 | 184732 |
| 2025-04-29 | 25.49 | $15.45 | 144471 |
| 2025-04-28 | 26.26 | $15.25 | 82011 |
| 2025-04-25 | 26.57 | $15.12 | 98700 |
| 2025-04-24 | 26.90 | $15.28 | 105300 |
| 2025-04-23 | 27.30 | $15.27 | 150100 |
| 2025-04-22 | 27.72 | $15.25 | 156900 |
| 2025-04-21 | 27.72 | $15.00 | 158518 |
| 2025-04-17 | 27.30 | $15.01 | 98400 |
| 2025-04-16 | 26.67 | $14.96 | 97300 |
| 2025-04-15 | 25.76 | $14.95 | 120347 |
| 2025-04-14 | 24.80 | $14.80 | 139023 |
| 2025-04-11 | 23.67 | $14.49 | 113431 |
| 2025-04-10 | 21.96 | $14.52 | 143443 |
| 2025-04-09 | 20.24 | $15.07 | 282900 |
| 2025-04-08 | 18.42 | $14.68 | 148600 |
| 2025-04-07 | 16.62 | $14.57 | 438929 |
| 2025-04-04 | 14.52 | $15.11 | 416317 |
| 2025-04-03 | 13.67 | $15.73 | 82615 |
| 2025-04-02 | 14.17 | $15.89 | 87837 |
| 2025-04-01 | 14.45 | $15.85 | 111000 |
| 2025-03-31 | 14.99 | $15.70 | 271300 |
| 2025-03-28 | 15.55 | $15.67 | 135425 |
| 2025-03-27 | 15.93 | $15.64 | 227200 |
| 2025-03-26 | 16.32 | $15.70 | 147130 |
| 2025-03-25 | 17.17 | $15.86 | 191105 |
| 2025-03-24 | 17.37 | $15.99 | 201128 |
| 2025-03-21 | 16.78 | $16.06 | 90036 |
| 2025-03-20 | 16.31 | $16.08 | 128505 |
| 2025-03-19 | 15.83 | $16.08 | 194900 |
| 2025-03-18 | 15.48 | $15.91 | 117000 |
| 2025-03-17 | 15.76 | $15.82 | 146100 |
| 2025-03-14 | 16.13 | $15.72 | 85700 |
| 2025-03-13 | 16.66 | $15.72 | 139300 |
| 2025-03-12 | 17.20 | $15.84 | 143910 |
| 2025-03-11 | 17.78 | $15.77 | 87800 |
| 2025-03-10 | 17.84 | $15.86 | 158216 |
| 2025-03-07 | 17.75 | $15.83 | 159846 |
| 2025-03-06 | 17.51 | $15.87 | 127900 |
| 2025-03-05 | 17.29 | $15.80 | 152647 |
| 2025-03-04 | 17.59 | $15.71 | 90700 |
| 2025-03-03 | 18.23 | $15.71 | 126438 |
| 2025-02-28 | 18.91 | $15.59 | 210000 |
| 2025-02-27 | 19.78 | $15.59 | 149400 |
| 2025-02-26 | 20.53 | $15.75 | 108807 |
| 2025-02-25 | 20.91 | $15.85 | 123800 |
| 2025-02-24 | 20.99 | $15.72 | 98414 |
| 2025-02-21 | 21.26 | $15.71 | 96292 |
| 2025-02-20 | 21.65 | $15.87 | 131428 |
| 2025-02-19 | 21.47 | $15.77 | 164200 |
| 2025-02-18 | 21.61 | $15.60 | 148700 |
| 2025-02-14 | 22.22 | $15.59 | 133000 |
| 2025-02-13 | 23.05 | $15.52 | 108500 |
| 2025-02-12 | 24.17 | $15.51 | 109751 |
| 2025-02-11 | 25.34 | $15.50 | 168230 |
| 2025-02-10 | 26.58 | $15.47 | 115608 |
| 2025-02-07 | 27.64 | $15.59 | 102600 |
| 2025-02-06 | 28.27 | $15.67 | 100300 |
| 2025-02-05 | 28.75 | $15.60 | 100201 |
| 2025-02-04 | 29.47 | $15.51 | 79336 |
| 2025-02-03 | 30.52 | $15.49 | 114800 |
| 2025-01-31 | 31.73 | $15.49 | 182426 |
| 2025-01-30 | 33.01 | $15.44 | 127500 |
| 2025-01-29 | 34.69 | $15.43 | 89500 |
| 2025-01-28 | 36.46 | $15.42 | 104000 |
| 2025-01-27 | 37.90 | $15.47 | 144035 |
| 2025-01-24 | 39.41 | $15.41 | 155900 |
| 2025-01-23 | 40.86 | $15.53 | 215902 |
| 2025-01-22 | 42.51 | $15.36 | 151108 |
| 2025-01-21 | 43.63 | $15.33 | 140600 |
| 2025-01-17 | 44.66 | $15.25 | 162900 |
| 2025-01-16 | 45.81 | $15.28 | 149300 |
| 2025-01-15 | 46.99 | $15.32 | 141800 |
| 2025-01-14 | 48.08 | $15.06 | 112907 |
| 2025-01-13 | 48.38 | $15.03 | 63300 |
| 2025-01-10 | 48.24 | $15.01 | 258844 |
| 2025-01-08 | 47.94 | $14.97 | 193832 |
| 2025-01-07 | 47.45 | $14.73 | 177036 |
| 2025-01-06 | 46.55 | $14.83 | 180300 |
| 2025-01-03 | 45.83 | $14.88 | 247600 |
| 2025-01-02 | 45.09 | $14.84 | 175945 |
| 2024-12-31 | 43.82 | $14.72 | 493321 |
| 2024-12-30 | 42.49 | $14.74 | 439131 |
| 2024-12-27 | 41.12 | $15.07 | 237509 |
| 2024-12-26 | 40.06 | $15.23 | 206468 |
| 2024-12-24 | 39.20 | $15.40 | 131132 |
| 2024-12-23 | 38.31 | $15.26 | 227500 |
| 2024-12-20 | 37.41 | $15.24 | 240811 |
| 2024-12-19 | 36.46 | $15.27 | 229013 |
| 2024-12-18 | 35.59 | $15.48 | 145213 |
| 2024-12-17 | 34.93 | $15.67 | 148116 |
| 2024-12-16 | 34.54 | $15.71 | 147200 |
| 2024-12-13 | 34.15 | $15.84 | 120800 |
| 2024-12-12 | 34.07 | $15.90 | 115100 |
| 2024-12-11 | 34.07 | $15.98 | 93300 |
| 2024-12-10 | 34.40 | $15.97 | 106600 |
| 2024-12-09 | 34.75 | $15.96 | 143730 |
| 2024-12-06 | 35.16 | $16.04 | 174158 |
| 2024-12-05 | 35.48 | $15.96 | 132023 |
| 2024-12-04 | 35.57 | $15.92 | 91311 |
| 2024-12-03 | 35.42 | $15.91 | 186100 |
| 2024-12-02 | 35.27 | $15.89 | 113921 |
| 2024-11-29 | 35.03 | $15.86 | 121400 |
| 2024-11-27 | 34.67 | $15.76 | 259504 |
| 2024-11-26 | 34.06 | $15.72 | 151900 |
| 2024-11-25 | 33.43 | $15.85 | 146130 |
| 2024-11-22 | 32.88 | $15.77 | 93611 |
| 2024-11-21 | 32.05 | $15.70 | 308800 |
| 2024-11-20 | 31.19 | $15.92 | 99287 |
| 2024-11-19 | 30.62 | $15.91 | 370622 |
| 2024-11-18 | 30.02 | $16.03 | 149835 |
| 2024-11-15 | 29.53 | $15.90 | 120861 |
| 2024-11-14 | 28.32 | $15.89 | 198011 |
| 2024-11-13 | 27.23 | $15.98 | 326436 |
| 2024-11-12 | 26.17 | $16.39 | 204232 |
| 2024-11-11 | 25.72 | $16.74 | 182100 |
| 2024-11-08 | 25.87 | $16.96 | 122814 |
| 2024-11-07 | 26.53 | $16.90 | 84900 |
| 2024-11-06 | 27.00 | $16.68 | 117100 |
| 2024-11-05 | 26.69 | $16.63 | 99113 |
| 2024-11-04 | 26.12 | $16.35 | 109123 |
| 2024-11-01 | 24.88 | $16.59 | 135422 |
| 2024-10-31 | 23.83 | $16.40 | 117633 |
| 2024-10-30 | 22.35 | $16.47 | 128519 |
| 2024-10-29 | 20.78 | $16.30 | 121000 |
| 2024-10-28 | 19.24 | $16.53 | 176500 |
| 2024-10-25 | 17.82 | $16.73 | 113200 |
| 2024-10-24 | 17.03 | $16.70 | 119400 |
| 2024-10-23 | 16.19 | $16.93 | 109936 |
| 2024-10-22 | 15.86 | $17.00 | 128400 |
| 2024-10-21 | 15.68 | $16.98 | 95200 |
| 2024-10-18 | 15.34 | $16.86 | 162900 |
| 2024-10-17 | 14.67 | $16.80 | 149000 |
| 2024-10-16 | 13.95 | $16.89 | 170000 |
| 2024-10-15 | 13.44 | $16.92 | 106817 |
| 2024-10-14 | 12.97 | $16.90 | 98310 |
| 2024-10-11 | 12.56 | $16.96 | 144940 |
| 2024-10-10 | 12.13 | $17.02 | 97224 |
| 2024-10-09 | 11.97 | $17.05 | 105300 |
| 2024-10-08 | 11.81 | $17.01 | 149100 |
| 2024-10-07 | 11.65 | $17.03 | 121742 |
| 2024-10-04 | 11.64 | $17.26 | 56700 |
| 2024-10-03 | 12.15 | $17.31 | 98287 |
| 2024-10-02 | 12.61 | $17.45 | 128700 |
| 2024-10-01 | 12.80 | $17.43 | 134900 |
| 2024-09-30 | 12.99 | $17.40 | 256000 |
| 2024-09-27 | 13.20 | $17.49 | 157800 |
| 2024-09-26 | 13.28 | $17.31 | 141500 |
| 2024-09-25 | 13.39 | $17.39 | 136535 |
| 2024-09-24 | 13.14 | $17.42 | 153300 |
| 2024-09-23 | 12.87 | $17.22 | 133000 |
| 2024-09-20 | 12.56 | $17.51 | 260315 |
| 2024-09-19 | 12.17 | $17.46 | 197800 |
| 2024-09-18 | 11.53 | $17.34 | 182942 |
| 2024-09-17 | 11.04 | $17.28 | 232100 |
| 2024-09-16 | 10.69 | $16.94 | 103813 |
| 2024-09-13 | 11.18 | $16.79 | 134837 |
| 2024-09-12 | 11.19 | $16.71 | 156806 |
| 2024-09-11 | 11.08 | $16.74 | 118500 |
| 2024-09-10 | 10.95 | $16.74 | 286100 |
| 2024-09-09 | 10.82 | $16.81 | 238027 |
| 2024-09-06 | 10.68 | $16.62 | 77700 |
| 2024-09-05 | 11.21 | $16.74 | 127641 |
| 2024-09-04 | 11.60 | $16.80 | 105307 |
| 2024-09-03 | 11.83 | $16.86 | 74083 |
| 2024-08-30 | 11.91 | $16.98 | 159967 |
| 2024-08-29 | 11.82 | $16.86 | 102509 |
| 2024-08-28 | 12.14 | $16.80 | 111170 |
| 2024-08-27 | 12.31 | $16.92 | 120905 |
| 2024-08-26 | 12.32 | $16.98 | 187317 |
| 2024-08-23 | 12.33 | $17.10 | 111117 |
| 2024-08-22 | 12.47 | $16.98 | 154489 |
| 2024-08-21 | 12.62 | $17.28 | 146950 |
| 2024-08-20 | 11.95 | $17.16 | 137019 |
| 2024-08-19 | 11.60 | $17.16 | 169783 |
| 2024-08-16 | 11.22 | $16.98 | 71733 |
| 2024-08-15 | 11.34 | $16.98 | 96283 |
| 2024-08-14 | 11.46 | $16.92 | 69600 |
| 2024-08-13 | 11.59 | $16.92 | 87504 |
| 2024-08-12 | 11.72 | $16.92 | 81674 |
| 2024-08-09 | 11.87 | $16.92 | 104183 |
| 2024-08-08 | 12.13 | $16.80 | 116950 |
| 2024-08-07 | 12.34 | $16.80 | 131700 |
| 2024-08-06 | 12.78 | $16.44 | 81533 |
| 2024-08-05 | 12.92 | $16.02 | 208300 |
| 2024-08-02 | 13.07 | $16.68 | 182154 |
| 2024-08-01 | 13.57 | $16.80 | 151200 |
| 2024-07-31 | 13.34 | $16.80 | 187729 |
| 2024-07-30 | 13.22 | $16.68 | 121033 |
| 2024-07-29 | 13.74 | $16.56 | 87017 |
| 2024-07-26 | 14.21 | $16.56 | 79283 |
| 2024-07-25 | 14.93 | $16.56 | 73624 |
| 2024-07-24 | 15.68 | $16.56 | 236671 |
| 2024-07-23 | 16.47 | $16.92 | 89435 |
| 2024-07-22 | 16.11 | $16.98 | 89617 |
| 2024-07-19 | 15.74 | $16.98 | 891533 |
| 2024-07-18 | 15.34 | $16.68 | 231477 |
| 2024-07-17 | 14.92 | $16.92 | 196572 |
| 2024-07-16 | 13.57 | $16.98 | 233122 |
| 2024-07-15 | 12.24 | $16.80 | 302657 |
| 2024-07-12 | 11.21 | $16.56 | 107717 |
| 2024-07-11 | 10.69 | $16.44 | 97700 |
| 2024-07-10 | 10.15 | $16.50 | 212504 |
| 2024-07-09 | 9.70 | $16.26 | 148136 |
| 2024-07-08 | 9.77 | $15.96 | 154000 |
| 2024-07-05 | 10.07 | $16.02 | 85978 |
| 2024-07-03 | 10.46 | $16.02 | 104601 |
| 2024-07-02 | 10.88 | $16.20 | 91750 |
| 2024-07-01 | 10.96 | $16.08 | 109819 |
| 2024-06-28 | 11.05 | $16.08 | 177573 |
| 2024-06-27 | 11.14 | $15.90 | 111217 |
| 2024-06-26 | 11.60 | $15.78 | 78873 |
| 2024-06-25 | 11.54 | $15.78 | 91233 |
| 2024-06-24 | 11.47 | $15.72 | 125600 |
| 2024-06-21 | 11.55 | $15.96 | 51983 |
| 2024-06-20 | 12.01 | $16.20 | 93791 |
| 2024-06-18 | 11.97 | $16.32 | 108701 |
| 2024-06-17 | 11.92 | $16.20 | 67550 |
| 2024-06-14 | 12.19 | $15.96 | 93257 |
| 2024-06-13 | 12.47 | $16.20 | 151183 |
| 2024-06-12 | 12.39 | $16.08 | 119550 |
| 2024-06-11 | 12.45 | $16.02 | 74183 |
| 2024-06-10 | 12.83 | $15.90 | 59850 |
| 2024-06-07 | 13.38 | $15.78 | 93283 |
| 2024-06-06 | 13.97 | $15.84 | 80667 |
| 2024-06-05 | 14.42 | $15.96 | 101890 |
| 2024-06-04 | 14.74 | $15.90 | 71033 |
| 2024-06-03 | 15.35 | $15.84 | 83984 |
| 2024-05-31 | 15.85 | $15.90 | 143202 |
| 2024-05-30 | 16.37 | $15.66 | 88488 |
| 2024-05-29 | 17.12 | $15.66 | 86550 |
| 2024-05-28 | 17.92 | $15.90 | 94517 |
| 2024-05-24 | 18.54 | $15.96 | 129050 |
| 2024-05-23 | 19.33 | $15.96 | 292300 |
| 2024-05-22 | 19.94 | $15.96 | 138903 |
| 2024-05-21 | 20.71 | $16.08 | 146967 |
| 2024-05-20 | 21.51 | $15.84 | 142769 |
| 2024-05-17 | 22.42 | $15.54 | 137783 |
| 2024-05-16 | 23.08 | $15.72 | 194424 |
| 2024-05-15 | 23.90 | $15.90 | 192950 |
| 2024-05-14 | 24.88 | $15.60 | 113973 |
| 2024-05-13 | 25.35 | $15.48 | 121050 |
| 2024-05-10 | 25.53 | $15.48 | 166877 |
| 2024-05-09 | 25.72 | $15.66 | 91067 |
| 2024-05-08 | 26.33 | $15.60 | 100833 |
| 2024-05-07 | 26.68 | $15.42 | 355307 |
| 2024-05-06 | 27.04 | $15.66 | 166703 |
| 2024-05-03 | 27.57 | $15.42 | 131322 |
| 2024-05-02 | 27.68 | $15.24 | 88100 |
| 2024-05-01 | 27.14 | $15.00 | 204974 |
| 2024-04-30 | 26.20 | $15.00 | 242483 |
| 2024-04-29 | 25.29 | $15.12 | 204867 |
| 2024-04-26 | 24.47 | $15.42 | 66033 |
| 2024-04-25 | 23.83 | $15.12 | 110050 |
| 2024-04-24 | 22.42 | $15.18 | 285183 |
| 2024-04-23 | 21.00 | $15.48 | 110167 |
| 2024-04-22 | 20.04 | $15.48 | 95957 |
| 2024-04-19 | 18.83 | $15.42 | 135402 |
| 2024-04-18 | 17.72 | $15.60 | 89883 |
| 2024-04-17 | 16.94 | $15.54 | 122053 |
| 2024-04-16 | 15.69 | $15.48 | 232645 |
| 2024-04-15 | 14.38 | $15.54 | 208367 |
| 2024-04-12 | 13.22 | $15.78 | 155769 |
| 2024-04-11 | 12.76 | $15.96 | 205338 |
| 2024-04-10 | 12.42 | $16.08 | 92800 |
| 2024-04-09 | 12.68 | $16.20 | 101833 |
| 2024-04-08 | 13.33 | $16.26 | 117771 |
| 2024-04-05 | 13.71 | $16.08 | 136683 |
| 2024-04-04 | 13.91 | $16.14 | 136936 |
| 2024-04-03 | 14.11 | $16.14 | 160533 |
| 2024-04-02 | 14.32 | $16.32 | 328972 |
| 2024-04-01 | 15.05 | $16.68 | 97583 |
| 2024-03-28 | 14.25 | $16.80 | 180917 |
| 2024-03-27 | 13.41 | $16.62 | 70990 |
| 2024-03-26 | 13.01 | $16.50 | 89333 |
| 2024-03-25 | 12.79 | $16.38 | 45050 |
| 2024-03-22 | 12.96 | $16.38 | 58421 |
| 2024-03-21 | 13.14 | $16.38 | 85533 |
| 2024-03-20 | 13.33 | $16.50 | 93917 |
| 2024-03-19 | 13.53 | $16.50 | 85183 |
| 2024-03-18 | 13.51 | $16.50 | 95436 |
| 2024-03-15 | 13.38 | $16.44 | 45250 |
| 2024-03-14 | 13.58 | $16.32 | 99670 |
| 2024-03-13 | 13.80 | $16.38 | 159533 |
| 2024-03-12 | 13.81 | $16.44 | 179101 |
| 2024-03-11 | 14.00 | $16.20 | 65867 |
| 2024-03-08 | 14.53 | $16.14 | 97773 |
| 2024-03-07 | 15.09 | $16.14 | 110040 |
| 2024-03-06 | 15.68 | $16.08 | 93811 |
| 2024-03-05 | 16.11 | $16.14 | 119991 |
| 2024-03-04 | 16.56 | $16.38 | 84220 |
| 2024-03-01 | 17.11 | $16.32 | 120039 |
| 2024-02-29 | 17.70 | $16.14 | 83606 |
| 2024-02-28 | 18.40 | $16.08 | 89950 |
| 2024-02-27 | 18.95 | $16.08 | 92900 |
| 2024-02-26 | 19.10 | $15.90 | 66984 |
| 2024-02-23 | 19.26 | $16.02 | 105857 |
| 2024-02-22 | 19.58 | $15.96 | 78750 |
| 2024-02-21 | 19.61 | $15.96 | 126355 |
| 2024-02-20 | 19.65 | $16.02 | 86622 |
| 2024-02-16 | 20.12 | $16.02 | 102783 |
| 2024-02-15 | 20.77 | $16.20 | 83900 |
| 2024-02-14 | 21.61 | $16.08 | 105233 |
| 2024-02-13 | 22.33 | $16.08 | 105573 |
| 2024-02-12 | 22.90 | $16.08 | 107717 |
| 2024-02-09 | 23.50 | $16.02 | 66050 |
| 2024-02-08 | 24.13 | $16.08 | 65567 |
| 2024-02-07 | 24.80 | $15.96 | 120090 |
| 2024-02-06 | 25.27 | $16.02 | 118233 |
| 2024-02-05 | 25.76 | $15.84 | 126283 |
| 2024-02-02 | 25.63 | $15.84 | 231333 |
| 2024-02-01 | 25.59 | $16.02 | 150300 |
| 2024-01-31 | 25.75 | $15.90 | 185018 |
| 2024-01-30 | 25.91 | $16.02 | 74133 |
| 2024-01-29 | 25.93 | $16.02 | 130800 |
| 2024-01-26 | 25.96 | $15.78 | 131668 |
| 2024-01-25 | 25.52 | $15.90 | 217600 |
| 2024-01-24 | 25.22 | $15.90 | 151750 |
| 2024-01-23 | 24.99 | $15.72 | 155817 |
| 2024-01-22 | 24.74 | $16.02 | 158907 |
| 2024-01-19 | 24.99 | $15.90 | 885601 |
| 2024-01-18 | 25.25 | $16.08 | 114516 |
| 2024-01-17 | 26.13 | $15.96 | 165251 |
| 2024-01-16 | 27.04 | $16.20 | 188141 |
| 2024-01-12 | 28.22 | $16.56 | 60067 |
| 2024-01-11 | 28.57 | $16.62 | 119356 |
| 2024-01-10 | 28.94 | $16.56 | 128683 |
| 2024-01-09 | 29.17 | $16.62 | 79185 |
| 2024-01-08 | 29.51 | $16.56 | 120000 |
| 2024-01-05 | 29.71 | $16.68 | 114217 |
| 2024-01-04 | 29.61 | $16.80 | 657633 |
| 2024-01-03 | 29.51 | $16.32 | 146036 |
| 2024-01-02 | 30.25 | $16.32 | 104017 |
| 2023-12-29 | 31.26 | $16.26 | 321736 |
| 2023-12-28 | 32.32 | $16.50 | 141139 |
| 2023-12-27 | 32.66 | $16.80 | 86534 |
| 2023-12-26 | 31.83 | $16.92 | 130800 |
| 2023-12-22 | 31.04 | $16.74 | 107789 |
| 2023-12-21 | 30.37 | $16.68 | 98334 |
| 2023-12-20 | 29.66 | $16.62 | 173083 |
| 2023-12-19 | 28.91 | $16.68 | 153355 |
| 2023-12-18 | 28.29 | $16.62 | 225254 |
| 2023-12-15 | 27.79 | $16.56 | 106672 |
| 2023-12-14 | 27.08 | $16.62 | 130633 |
| 2023-12-13 | 26.34 | $16.74 | 220688 |
| 2023-12-12 | 25.71 | $16.50 | 255600 |
| 2023-12-11 | 25.28 | $16.38 | 92117 |
| 2023-12-08 | 24.92 | $16.38 | 67334 |
| 2023-12-07 | 24.20 | $16.44 | 112883 |
| 2023-12-06 | 23.45 | $16.38 | 131735 |
| 2023-12-05 | 22.66 | $16.68 | 374950 |
| 2023-12-04 | 21.66 | $16.44 | 231538 |
| 2023-12-01 | 20.97 | $16.56 | 364076 |
| 2023-11-30 | 20.23 | $16.02 | 128433 |
| 2023-11-29 | 20.22 | $15.78 | 155967 |
| 2023-11-28 | 20.21 | $15.72 | 77483 |
| 2023-11-27 | 20.73 | $15.66 | 82033 |
| 2023-11-24 | 21.28 | $16.08 | 56672 |
| 2023-11-22 | 21.42 | $15.84 | 83671 |
| 2023-11-21 | 21.90 | $15.84 | 96350 |
| 2023-11-20 | 22.26 | $16.02 | 70017 |
| 2023-11-17 | 22.02 | $16.08 | 228838 |
| 2023-11-16 | 21.77 | $15.90 | 303100 |
| 2023-11-15 | 21.60 | $15.36 | 124473 |
| 2023-11-14 | 22.40 | $15.48 | 103364 |
| 2023-11-13 | 23.25 | $15.18 | 69980 |
| 2023-11-10 | 24.10 | $15.24 | 106367 |
| 2023-11-09 | 24.99 | $15.12 | 115067 |
| 2023-11-08 | 25.93 | $15.24 | 120171 |
| 2023-11-07 | 27.28 | $15.18 | 147186 |
| 2023-11-06 | 28.71 | $15.00 | 113971 |
| 2023-11-03 | 29.51 | $15.06 | 147557 |
| 2023-11-02 | 30.37 | $15.00 | 162969 |
| 2023-11-01 | 30.95 | $14.40 | 304433 |
| 2023-10-31 | 30.60 | $14.34 | 213183 |
| 2023-10-30 | 30.12 | $14.34 | 78955 |
| 2023-10-27 | 28.76 | $14.34 | 141851 |
| 2023-10-26 | 27.34 | $14.22 | 64650 |
| 2023-10-25 | 26.03 | $14.34 | 141050 |
| 2023-10-24 | 24.80 | $14.34 | 97088 |
| 2023-10-23 | 23.29 | $14.34 | 118636 |
| 2023-10-20 | 21.70 | $14.52 | 108250 |
| 2023-10-19 | 20.74 | $14.82 | 58283 |
| 2023-10-18 | 20.17 | $15.00 | 67617 |
| 2023-10-17 | 19.57 | $15.00 | 170240 |
| 2023-10-16 | 19.79 | $15.00 | 99967 |
| 2023-10-13 | 20.19 | $15.12 | 71300 |
| 2023-10-12 | 20.61 | $15.00 | 111217 |
| 2023-10-11 | 21.06 | $15.30 | 138675 |
| 2023-10-10 | 21.69 | $14.94 | 66500 |
| 2023-10-09 | 21.49 | $15.00 | 59074 |
| 2023-10-06 | 21.03 | $14.82 | 132784 |
| 2023-10-05 | 20.30 | $14.82 | 170507 |
| 2023-10-04 | 19.01 | $14.64 | 128425 |
| 2023-10-03 | 17.76 | $14.64 | 109042 |
| 2023-10-02 | 16.44 | $14.88 | 176734 |
| 2023-09-29 | 15.26 | $14.70 | 313439 |
| 2023-09-28 | 14.02 | $14.76 | 134083 |
| 2023-09-27 | 12.72 | $14.82 | 146067 |
| 2023-09-26 | 11.35 | $14.88 | 186591 |
| 2023-09-25 | 10.10 | $15.18 | 106936 |
| 2023-09-22 | 9.23 | $15.42 | 76719 |
| 2023-09-21 | 9.03 | $15.48 | 94685 |
| 2023-09-20 | 8.82 | $15.78 | 86588 |
| 2023-09-19 | 8.83 | $15.72 | 59517 |
| 2023-09-18 | 9.04 | $15.84 | 102557 |
| 2023-09-15 | 9.25 | $15.72 | 71819 |
| 2023-09-14 | 9.68 | $15.78 | 141567 |
| 2023-09-13 | 10.15 | $15.60 | 63100 |
| 2023-09-12 | 10.53 | $15.72 | 97433 |
| 2023-09-11 | 10.93 | $15.66 | 94123 |
| 2023-09-08 | 11.10 | $15.60 | 92850 |
| 2023-09-07 | 11.64 | $15.84 | 62988 |
| 2023-09-06 | 12.10 | $15.72 | 94806 |
| 2023-09-05 | 12.58 | $15.72 | 117154 |
| 2023-09-01 | 13.09 | $15.78 | 79473 |
| 2023-08-31 | 13.63 | $15.72 | 122069 |
| 2023-08-30 | 14.19 | $15.90 | 105469 |
| 2023-08-29 | 14.93 | $15.78 | 101336 |
| 2023-08-28 | 15.69 | $15.84 | 50672 |
| 2023-08-25 | 16.49 | $15.90 | 66467 |
| 2023-08-24 | 16.25 | $15.66 | 67067 |
| 2023-08-23 | 15.39 | $15.66 | 96133 |
| 2023-08-22 | 14.48 | $15.54 | 80673 |
| 2023-08-21 | 13.53 | $15.66 | 84344 |
| 2023-08-18 | 12.52 | $15.60 | 82341 |
| 2023-08-17 | 11.71 | $15.60 | 118567 |
| 2023-08-16 | 10.86 | $15.60 | 246683 |
| 2023-08-15 | 9.96 | $15.90 | 138783 |
| 2023-08-14 | 10.07 | $16.08 | 113003 |
| 2023-08-11 | 10.55 | $16.38 | 62683 |
| 2023-08-10 | 10.54 | $16.26 | 74100 |
| 2023-08-09 | 10.52 | $16.26 | 72067 |
| 2023-08-08 | 10.80 | $16.08 | 90989 |
| 2023-08-07 | 11.26 | $16.08 | 145240 |
| 2023-08-04 | 11.73 | $16.20 | 126700 |
| 2023-08-03 | 11.91 | $16.08 | 212304 |
| 2023-08-02 | 12.53 | $16.26 | 100038 |
| 2023-08-01 | 12.69 | $16.26 | 189656 |
| 2023-07-31 | 12.67 | $16.50 | 315505 |
| 2023-07-28 | 12.24 | $16.26 | 189754 |
| 2023-07-27 | 12.37 | $16.14 | 264589 |
| 2023-07-26 | 12.51 | $16.20 | 90451 |
| 2023-07-25 | 12.97 | $16.20 | 101133 |
| 2023-07-24 | 13.46 | $16.38 | 237917 |
| 2023-07-21 | 13.98 | $16.02 | 317676 |
| 2023-07-20 | 14.24 | $16.26 | 117557 |
| 2023-07-19 | 14.78 | $16.38 | 139867 |
| 2023-07-18 | 15.15 | $16.38 | 175414 |
| 2023-07-17 | 15.55 | $16.38 | 121433 |
| 2023-07-14 | 15.97 | $16.26 | 172923 |
| 2023-07-13 | 16.23 | $16.50 | 53739 |
| 2023-07-12 | 15.73 | $16.50 | 139885 |
| 2023-07-11 | 15.20 | $16.50 | 77224 |
| 2023-07-10 | 15.03 | $16.32 | 64273 |
| 2023-07-07 | 14.85 | $16.44 | 77958 |
| 2023-07-06 | 14.79 | $16.38 | 92201 |
| 2023-07-05 | 14.74 | $16.50 | 107906 |
| 2023-07-03 | 14.12 | $16.44 | 131483 |
| 2023-06-30 | 13.59 | $16.20 | 159029 |
| 2023-06-29 | 13.03 | $16.26 | 91483 |
| 2023-06-28 | 12.66 | $16.38 | 110607 |
| 2023-06-27 | 12.28 | $16.26 | 120571 |
| 2023-06-26 | 11.98 | $16.14 | 67300 |
| 2023-06-23 | 12.02 | $16.08 | 54517 |
| 2023-06-22 | 12.06 | $16.14 | 77940 |
| 2023-06-21 | 12.49 | $16.38 | 70008 |
| 2023-06-20 | 12.16 | $16.38 | 97128 |
| 2023-06-16 | 11.82 | $16.38 | 70583 |
| 2023-06-15 | 11.57 | $16.20 | 90867 |
| 2023-06-14 | 11.42 | $16.26 | 138284 |
| 2023-06-13 | 11.27 | $16.02 | 72633 |
| 2023-06-12 | 11.10 | $16.26 | 85367 |
| 2023-06-09 | 10.65 | $16.32 | 51383 |
| 2023-06-08 | 10.04 | $16.26 | 43600 |
| 2023-06-07 | 10.10 | $16.26 | 120872 |
| 2023-06-06 | 10.29 | $16.26 | 63652 |
| 2023-06-05 | 10.61 | $16.02 | 94221 |
| 2023-06-02 | 10.94 | $16.02 | 143650 |
| 2023-06-01 | 11.33 | $16.26 | 144900 |
| 2023-05-31 | 11.48 | $16.38 | 136933 |
| 2023-05-30 | 11.76 | $16.20 | 70650 |
| 2023-05-26 | 12.21 | $16.08 | 100285 |
| 2023-05-25 | 12.69 | $16.14 | 58705 |
| 2023-05-24 | 13.00 | $15.90 | 70317 |
| 2023-05-23 | 13.33 | $16.20 | 108819 |
| 2023-05-22 | 13.90 | $16.14 | 65835 |
| 2023-05-19 | 14.30 | $15.90 | 73457 |
| 2023-05-18 | 14.72 | $16.08 | 152321 |
| 2023-05-17 | 15.16 | $16.44 | 71150 |
| 2023-05-16 | 14.71 | $16.38 | 75967 |
| 2023-05-15 | 14.25 | $16.44 | 111800 |
| 2023-05-12 | 13.75 | $16.20 | 88739 |
| 2023-05-11 | 14.05 | $16.26 | 89017 |
| 2023-05-10 | 14.36 | $16.32 | 61434 |
| 2023-05-09 | 14.46 | $16.26 | 72417 |
| 2023-05-08 | 14.57 | $16.26 | 118444 |
| 2023-05-05 | 15.06 | $16.44 | 154167 |
| 2023-05-04 | 15.70 | $16.32 | 93535 |
| 2023-05-03 | 16.24 | $16.02 | 102133 |
| 2023-05-02 | 16.52 | $16.14 | 81717 |
| 2023-05-01 | 16.82 | $16.32 | 131785 |
| 2023-04-28 | 17.48 | $16.32 | 111050 |
| 2023-04-27 | 18.31 | $16.38 | 73017 |
| 2023-04-26 | 18.77 | $16.08 | 182226 |
| 2023-04-25 | 18.97 | $15.96 | 90472 |
| 2023-04-24 | 19.29 | $16.20 | 124083 |
| 2023-04-21 | 19.99 | $16.32 | 65653 |
| 2023-04-20 | 21.00 | $16.50 | 71933 |
| 2023-04-19 | 21.80 | $16.62 | 117600 |
| 2023-04-18 | 22.64 | $16.50 | 86150 |
| 2023-04-17 | 23.64 | $16.44 | 72867 |
| 2023-04-14 | 24.42 | $16.20 | 94367 |
| 2023-04-13 | 25.24 | $16.38 | 94721 |
| 2023-04-12 | 26.22 | $16.26 | 96850 |
| 2023-04-11 | 26.99 | $16.14 | 129405 |
| 2023-04-10 | 27.79 | $16.14 | 213982 |
| 2023-04-06 | 28.39 | $15.84 | 130867 |
| 2023-04-05 | 28.61 | $16.02 | 133123 |
| 2023-04-04 | 28.93 | $16.08 | 84272 |
| 2023-04-03 | 29.27 | $16.32 | 206201 |
| 2023-03-31 | 29.91 | $15.96 | 218008 |
| 2023-03-30 | 30.43 | $16.08 | 73100 |
| 2023-03-29 | 30.36 | $16.02 | 139500 |
| 2023-03-28 | 30.28 | $15.84 | 65750 |
| 2023-03-27 | 29.85 | $15.90 | 63950 |
| 2023-03-24 | 29.59 | $15.78 | 86283 |
| 2023-03-23 | 29.33 | $15.84 | 101383 |
| 2023-03-22 | 29.24 | $16.02 | 116005 |
| 2023-03-21 | 29.43 | $16.02 | 136536 |
| 2023-03-20 | 28.65 | $15.90 | 82383 |
| 2023-03-17 | 27.82 | $16.02 | 181550 |
| 2023-03-16 | 26.95 | $16.20 | 127122 |
| 2023-03-15 | 26.69 | $15.96 | 158417 |
| 2023-03-14 | 26.50 | $16.44 | 98367 |
| 2023-03-13 | 26.76 | $16.14 | 173567 |
| 2023-03-10 | 27.05 | $16.26 | 123889 |
| 2023-03-09 | 26.42 | $16.08 | 164933 |
| 2023-03-08 | 25.75 | $16.38 | 111233 |
| 2023-03-07 | 25.63 | $16.38 | 172217 |
| 2023-03-06 | 25.50 | $16.44 | 167256 |
| 2023-03-03 | 25.52 | $16.38 | 133655 |
| 2023-03-02 | 25.23 | $16.32 | 105901 |
| 2023-03-01 | 24.91 | $16.50 | 126967 |
| 2023-02-28 | 24.84 | $16.50 | 119773 |
| 2023-02-27 | 24.76 | $16.44 | 106269 |
| 2023-02-24 | 24.06 | $16.08 | 135833 |
| 2023-02-23 | 23.73 | $16.38 | 222635 |
| 2023-02-22 | 23.38 | $16.32 | 121600 |
| 2023-02-21 | 22.53 | $16.20 | 210300 |
| 2023-02-17 | 21.63 | $16.62 | 98983 |
| 2023-02-16 | 21.34 | $16.80 | 185483 |
| 2023-02-15 | 21.23 | $17.04 | 67503 |
| 2023-02-14 | 21.86 | $17.04 | 92550 |
| 2023-02-13 | 22.60 | $17.16 | 159117 |
| 2023-02-10 | 23.37 | $17.16 | 88406 |
| 2023-02-09 | 24.04 | $17.22 | 122614 |
| 2023-02-08 | 24.99 | $17.22 | 185000 |
| 2023-02-07 | 26.11 | $17.34 | 241317 |
| 2023-02-06 | 27.29 | $17.22 | 96583 |
| 2023-02-03 | 28.53 | $17.40 | 166018 |
| 2023-02-02 | 29.48 | $17.40 | 137950 |
| 2023-02-01 | 30.19 | $17.28 | 175517 |
| 2023-01-31 | 30.94 | $17.34 | 142333 |
| 2023-01-30 | 31.94 | $16.98 | 150050 |
| 2023-01-27 | 32.99 | $17.40 | 176974 |
| 2023-01-26 | 33.43 | $17.16 | 124667 |
| 2023-01-25 | 34.08 | $17.04 | 69891 |
| 2023-01-24 | 33.41 | $17.16 | 109800 |
| 2023-01-23 | 32.70 | $17.16 | 139919 |
| 2023-01-20 | 31.76 | $17.28 | 159933 |
| 2023-01-19 | 30.77 | $16.92 | 173284 |
| 2023-01-18 | 29.73 | $16.98 | 179600 |
| 2023-01-17 | 28.64 | $16.98 | 161951 |
| 2023-01-13 | 27.60 | $16.98 | 157633 |
| 2023-01-12 | 26.50 | $16.86 | 234550 |
| 2023-01-11 | 25.90 | $16.68 | 157317 |
| 2023-01-10 | 25.11 | $16.44 | 202167 |
| 2023-01-09 | 24.28 | $16.44 | 244300 |
| 2023-01-06 | 23.63 | $16.32 | 142238 |
| 2023-01-05 | 23.25 | $15.78 | 113938 |
| 2023-01-04 | 23.13 | $16.26 | 179817 |
| 2023-01-03 | 22.56 | $15.84 | 96685 |
| 2022-12-30 | 22.80 | $15.78 | 307488 |
| 2022-12-29 | 23.29 | $15.78 | 258133 |
| 2022-12-28 | 23.64 | $15.84 | 209989 |
| 2022-12-27 | 23.86 | $15.78 | 162217 |
| 2022-12-23 | 24.18 | $15.90 | 182017 |
| 2022-12-22 | 24.20 | $15.72 | 143420 |
| 2022-12-21 | 24.22 | $15.84 | 146053 |
| 2022-12-20 | 24.54 | $15.66 | 256183 |
| 2022-12-19 | 24.87 | $15.72 | 250900 |
| 2022-12-16 | 25.47 | $15.72 | 157455 |
| 2022-12-15 | 26.11 | $15.66 | 159867 |
| 2022-12-14 | 25.92 | $15.84 | 156490 |
| 2022-12-13 | 25.80 | $15.66 | 192917 |
| 2022-12-12 | 25.53 | $15.78 | 335440 |
| 2022-12-09 | 25.28 | $15.72 | 183002 |
| 2022-12-08 | 24.87 | $15.78 | 168523 |
| 2022-12-07 | 24.59 | $15.84 | 98854 |
| 2022-12-06 | 24.45 | $15.54 | 104833 |
| 2022-12-05 | 24.37 | $15.90 | 242650 |
| 2022-12-02 | 24.29 | $15.78 | 159717 |
| 2022-12-01 | 24.35 | $15.84 | 202771 |
| 2022-11-30 | 24.18 | $15.72 | 245705 |
| 2022-11-29 | 24.36 | $15.30 | 185406 |
| 2022-11-28 | 24.88 | $15.24 | 386317 |
| 2022-11-25 | 25.79 | $14.82 | 91250 |
| 2022-11-23 | 27.15 | $14.97 | 120290 |
| 2022-11-22 | 28.57 | $14.76 | 226967 |
| 2022-11-21 | 29.82 | $14.70 | 168123 |
| 2022-11-18 | 31.22 | $14.94 | 219751 |
| 2022-11-17 | 32.70 | $15.06 | 116000 |
| 2022-11-16 | 33.64 | $15.42 | 208200 |
| 2022-11-15 | 34.52 | $15.00 | 271189 |
| 2022-11-14 | 35.91 | $14.64 | 157933 |
| 2022-11-11 | 37.46 | $14.58 | 176907 |
| 2022-11-10 | 39.14 | $14.70 | 309533 |
| 2022-11-09 | 40.91 | $14.16 | 72219 |
| 2022-11-08 | 41.44 | $14.34 | 152624 |
| 2022-11-07 | 42.09 | $14.40 | 166584 |
| 2022-11-04 | 42.62 | $14.16 | 116087 |
| 2022-11-03 | 42.70 | $13.98 | 144500 |
| 2022-11-02 | 42.61 | $14.22 | 103221 |
| 2022-11-01 | 42.73 | $14.46 | 191517 |
| 2022-10-31 | 43.06 | $14.22 | 200833 |
| 2022-10-28 | 43.41 | $14.16 | 242067 |
| 2022-10-27 | 42.77 | $13.98 | 230650 |
| 2022-10-26 | 42.09 | $14.04 | 288030 |
| 2022-10-25 | 41.43 | $14.22 | 171813 |
| 2022-10-24 | 40.56 | $13.86 | 236633 |
| 2022-10-21 | 39.39 | $14.16 | 164467 |
| 2022-10-20 | 38.15 | $14.04 | 336883 |
| 2022-10-19 | 37.15 | $14.22 | 194689 |
| 2022-10-18 | 36.29 | $14.46 | 277870 |
| 2022-10-17 | 35.49 | $14.70 | 133967 |
| 2022-10-14 | 35.01 | $14.76 | 60667 |
| 2022-10-13 | 34.52 | $14.88 | 123471 |
| 2022-10-12 | 34.05 | $15.00 | 115774 |
| 2022-10-11 | 33.63 | $15.06 | 103369 |
| 2022-10-10 | 33.38 | $15.12 | 270317 |
| 2022-10-07 | 33.16 | $15.06 | 136017 |
| 2022-10-06 | 32.85 | $15.30 | 119067 |
| 2022-10-05 | 32.93 | $15.42 | 110370 |
| 2022-10-04 | 33.02 | $15.48 | 248519 |
| 2022-10-03 | 33.25 | $15.36 | 279317 |
| 2022-09-30 | 32.79 | $15.12 | 290260 |
| 2022-09-29 | 32.02 | $15.06 | 276668 |
| 2022-09-28 | 31.22 | $15.60 | 154300 |
| 2022-09-27 | 30.56 | $15.06 | 223223 |
| 2022-09-26 | 29.25 | $15.24 | 161451 |
| 2022-09-23 | 27.99 | $15.54 | 396723 |
| 2022-09-22 | 26.87 | $15.66 | 275724 |
| 2022-09-21 | 25.86 | $15.84 | 203685 |
| 2022-09-20 | 24.98 | $15.72 | 325450 |
| 2022-09-19 | 24.06 | $15.96 | 394768 |
| 2022-09-16 | 23.21 | $16.08 | 413483 |
| 2022-09-15 | 22.48 | $16.50 | 89417 |
| 2022-09-14 | 22.17 | $16.56 | 169221 |
| 2022-09-13 | 21.98 | $16.50 | 183486 |
| 2022-09-12 | 21.77 | $16.74 | 187068 |
| 2022-09-09 | 21.88 | $16.86 | 86536 |
| 2022-09-08 | 21.86 | $16.80 | 84603 |
| 2022-09-07 | 21.72 | $16.74 | 113317 |
| 2022-09-06 | 21.57 | $16.68 | 184873 |
| 2022-09-02 | 21.41 | $17.16 | 77817 |
| 2022-09-01 | 21.78 | $17.22 | 205837 |
| 2022-08-31 | 22.00 | $17.28 | 134850 |
| 2022-08-30 | 22.31 | $17.04 | 117125 |
| 2022-08-29 | 22.53 | $17.34 | 92933 |
| 2022-08-26 | 23.62 | $17.10 | 75688 |
| 2022-08-25 | 24.66 | $17.34 | 79620 |
| 2022-08-24 | 25.86 | $17.28 | 105606 |
| 2022-08-23 | 27.13 | $17.28 | 207320 |
| 2022-08-22 | 28.26 | $17.22 | 181036 |
| 2022-08-19 | 29.25 | $17.04 | 211021 |
| 2022-08-18 | 30.55 | $17.34 | 185821 |
| 2022-08-17 | 31.68 | $17.76 | 180183 |
| 2022-08-16 | 32.26 | $18.00 | 133633 |
| 2022-08-15 | 32.31 | $17.88 | 156083 |
| 2022-08-12 | 32.37 | $17.88 | 170774 |
| 2022-08-11 | 32.74 | $17.64 | 165916 |
| 2022-08-10 | 33.48 | $17.40 | 319933 |
| 2022-08-09 | 34.45 | $17.04 | 163733 |
| 2022-08-08 | 35.90 | $17.16 | 138384 |
| 2022-08-05 | 37.51 | $16.92 | 188889 |
| 2022-08-04 | 39.42 | $17.10 | 107586 |
| 2022-08-03 | 41.20 | $17.10 | 161917 |
| 2022-08-02 | 43.08 | $16.92 | 211453 |
| 2022-08-01 | 45.05 | $17.04 | 253021 |
| 2022-07-29 | 46.65 | $16.68 | 307852 |
| 2022-07-28 | 47.55 | $16.56 | 162883 |
| 2022-07-27 | 48.16 | $16.50 | 314570 |
| 2022-07-26 | 48.62 | $16.20 | 129617 |
| 2022-07-25 | 48.33 | $16.26 | 163587 |
| 2022-07-22 | 48.03 | $16.20 | 305683 |
| 2022-07-21 | 47.32 | $16.20 | 106791 |
| 2022-07-20 | 46.83 | $16.26 | 275117 |
| 2022-07-19 | 46.45 | $16.44 | 247073 |
| 2022-07-18 | 46.10 | $16.20 | 264350 |
| 2022-07-15 | 45.74 | $16.38 | 201617 |
| 2022-07-14 | 45.54 | $16.38 | 160083 |
| 2022-07-13 | 44.94 | $16.38 | 138533 |
| 2022-07-12 | 44.42 | $16.50 | 152300 |
| 2022-07-11 | 43.93 | $16.56 | 139167 |
| 2022-07-08 | 43.47 | $16.62 | 274667 |
| 2022-07-07 | 42.80 | $16.62 | 221667 |
| 2022-07-06 | 42.21 | $16.44 | 348672 |
| 2022-07-05 | 41.58 | $16.62 | 392433 |
| 2022-07-01 | 40.97 | $17.10 | 889603 |
| 2022-06-30 | 40.67 | $17.52 | 139367 |
| 2022-06-29 | 41.13 | $17.34 | 144017 |
| 2022-06-28 | 41.01 | $17.34 | 102418 |
| 2022-06-27 | 41.07 | $17.28 | 104717 |
| 2022-06-24 | 40.69 | $17.34 | 78567 |
| 2022-06-23 | 40.08 | $17.22 | 225111 |
| 2022-06-22 | 39.44 | $17.40 | 154883 |
| 2022-06-21 | 38.97 | $17.52 | 190683 |
| 2022-06-17 | 38.55 | $17.46 | 153967 |
| 2022-06-16 | 37.69 | $17.28 | 184733 |
| 2022-06-15 | 36.79 | $17.82 | 86919 |
| 2022-06-14 | 36.65 | $17.94 | 153367 |
| 2022-06-13 | 36.51 | $18.00 | 209250 |
| 2022-06-10 | 36.45 | $18.18 | 345333 |
| 2022-06-09 | 36.71 | $18.24 | 104500 |
| 2022-06-08 | 37.33 | $18.30 | 64618 |
| 2022-06-07 | 38.05 | $18.54 | 82838 |
| 2022-06-06 | 38.81 | $18.30 | 183400 |
| 2022-06-03 | 39.60 | $18.30 | 54486 |
| 2022-06-02 | 40.56 | $18.42 | 102504 |
| 2022-06-01 | 41.56 | $18.36 | 122523 |
| 2022-05-31 | 42.61 | $18.30 | 208806 |
| 2022-05-27 | 43.40 | $18.24 | 327833 |
| 2022-05-26 | 43.98 | $18.18 | 151621 |
| 2022-05-25 | 44.15 | $18.00 | 114400 |
| 2022-05-24 | 43.75 | $18.06 | 92717 |
| 2022-05-23 | 43.24 | $18.00 | 96318 |
| 2022-05-20 | 42.69 | $17.88 | 123540 |
| 2022-05-19 | 42.24 | $17.88 | 104426 |
| 2022-05-18 | 41.82 | $18.12 | 155665 |
| 2022-05-17 | 41.56 | $18.18 | 154767 |
| 2022-05-16 | 41.28 | $18.00 | 112183 |
| 2022-05-13 | 40.29 | $18.00 | 120819 |
| 2022-05-12 | 39.24 | $17.94 | 206068 |
| 2022-05-11 | 37.96 | $18.06 | 119600 |
| 2022-05-10 | 36.81 | $18.42 | 106902 |
| 2022-05-09 | 35.78 | $18.24 | 249400 |
| 2022-05-06 | 34.70 | $18.90 | 174201 |
| 2022-05-05 | 34.01 | $18.84 | 158500 |
| 2022-05-04 | 33.29 | $19.20 | 185485 |
| 2022-05-03 | 32.95 | $19.26 | 105467 |
| 2022-05-02 | 32.93 | $19.20 | 142852 |
| 2022-04-29 | 32.91 | $19.20 | 138000 |
| 2022-04-28 | 32.72 | $19.26 | 80016 |
| 2022-04-27 | 32.59 | $19.32 | 116553 |
| 2022-04-26 | 32.46 | $19.20 | 75000 |
| 2022-04-25 | 32.32 | $19.44 | 105583 |
| 2022-04-22 | 32.18 | $19.50 | 125600 |
| 2022-04-21 | 32.24 | $19.68 | 109617 |
| 2022-04-20 | 32.53 | $19.92 | 142518 |
| 2022-04-19 | 33.22 | $19.80 | 95472 |
| 2022-04-18 | 33.82 | $19.86 | 144141 |
| 2022-04-14 | 34.17 | $19.74 | 134454 |
| 2022-04-13 | 34.62 | $20.04 | 77937 |
| 2022-04-12 | 35.42 | $19.86 | 121850 |
| 2022-04-11 | 36.27 | $19.98 | 94967 |
| 2022-04-08 | 36.97 | $20.10 | 101738 |
| 2022-04-07 | 37.95 | $20.16 | 73190 |
| 2022-04-06 | 39.07 | $20.10 | 164100 |
| 2022-04-05 | 40.24 | $20.28 | 192783 |
| 2022-04-04 | 41.72 | $20.40 | 263383 |
| 2022-04-01 | 43.35 | $20.34 | 357183 |
| 2022-03-31 | 45.07 | $20.28 | 250020 |
| 2022-03-30 | 46.33 | $19.92 | 191455 |
| 2022-03-29 | 47.08 | $19.80 | 197017 |
| 2022-03-28 | 47.74 | $19.62 | 223367 |
| 2022-03-25 | 47.81 | $19.68 | 202542 |
| 2022-03-24 | 47.88 | $19.68 | 136403 |
| 2022-03-23 | 48.00 | $19.56 | 158323 |
| 2022-03-22 | 48.00 | $19.56 | 562504 |
| 2022-03-21 | 48.10 | $19.68 | 459950 |
| 2022-03-18 | 48.19 | $19.98 | 144667 |
| 2022-03-17 | 48.60 | $20.10 | 148121 |
| 2022-03-16 | 49.03 | $20.04 | 172667 |
| 2022-03-15 | 49.29 | $19.62 | 125336 |
| 2022-03-14 | 48.62 | $19.44 | 231105 |
| 2022-03-11 | 47.92 | $19.92 | 190083 |
| 2022-03-10 | 47.51 | $20.10 | 134617 |
| 2022-03-09 | 47.18 | $20.40 | 122562 |
| 2022-03-08 | 46.96 | $20.40 | 211909 |
| 2022-03-07 | 46.73 | $20.46 | 160175 |
| 2022-03-04 | 46.72 | $20.94 | 291125 |
| 2022-03-03 | 46.81 | $21.12 | 107800 |
| 2022-03-02 | 47.18 | $21.18 | 145483 |
| 2022-03-01 | 46.23 | $21.18 | 131756 |
| 2022-02-28 | 45.08 | $20.94 | 274750 |
| 2022-02-25 | 43.86 | $21.24 | 191355 |
| 2022-02-24 | 42.98 | $21.30 | 204891 |
| 2022-02-23 | 42.06 | $21.36 | 217950 |
| 2022-02-22 | 41.32 | $21.54 | 126350 |
| 2022-02-18 | 40.74 | $21.72 | 92187 |
| 2022-02-17 | 40.13 | $21.84 | 101283 |
| 2022-02-16 | 39.74 | $22.02 | 75635 |
| 2022-02-15 | 39.44 | $21.96 | 127000 |
| 2022-02-14 | 39.12 | $21.78 | 178585 |
| 2022-02-11 | 38.64 | $21.84 | 184533 |
| 2022-02-10 | 38.29 | $22.08 | 124250 |
| 2022-02-09 | 37.92 | $22.38 | 163369 |
| 2022-02-08 | 38.26 | $22.02 | 100850 |
| 2022-02-07 | 38.02 | $22.08 | 111772 |
| 2022-02-04 | 37.46 | $21.84 | 131417 |
| 2022-02-03 | 36.86 | $21.96 | 71256 |
| 2022-02-02 | 36.46 | $22.26 | 106349 |
| 2022-02-01 | 36.21 | $22.32 | 132983 |
| 2022-01-31 | 35.96 | $22.08 | 161431 |
| 2022-01-28 | 34.74 | $21.90 | 84033 |
| 2022-01-27 | 33.51 | $22.02 | 134317 |
| 2022-01-26 | 32.21 | $21.90 | 128033 |
| 2022-01-25 | 30.52 | $21.78 | 224652 |
| 2022-01-24 | 28.93 | $21.54 | 471318 |
| 2022-01-21 | 27.30 | $21.96 | 810083 |
| 2022-01-20 | 26.01 | $22.44 | 196633 |
| 2022-01-19 | 25.08 | $22.38 | 442185 |
| 2022-01-18 | 24.11 | $22.80 | 279533 |
| 2022-01-14 | 23.55 | $22.92 | 741167 |
| 2022-01-13 | 22.96 | $22.98 | 317900 |
| 2022-01-12 | 22.59 | $23.22 | 391483 |
| 2022-01-11 | 22.49 | $23.04 | 109867 |
| 2022-01-10 | 22.05 | $22.92 | 174850 |
| 2022-01-07 | 21.42 | $23.16 | 134900 |
| 2022-01-06 | 20.92 | $22.92 | 128974 |
| 2022-01-05 | 20.23 | $22.92 | 175236 |
| 2022-01-04 | 19.59 | $23.22 | 156793 |
| 2022-01-03 | 19.22 | $23.04 | 178400 |
| 2021-12-31 | 18.66 | $22.92 | 582717 |
| 2021-12-30 | 18.08 | $23.22 | 174177 |
| 2021-12-29 | 18.12 | $23.34 | 155330 |
| 2021-12-28 | 18.27 | $23.46 | 93205 |
| 2021-12-27 | 18.88 | $23.76 | 117019 |
| 2021-12-23 | 19.77 | $23.64 | 149689 |
| 2021-12-22 | 20.64 | $23.58 | 126633 |
| 2021-12-21 | 21.00 | $23.34 | 116139 |
| 2021-12-20 | 21.23 | $23.28 | 145217 |
| 2021-12-17 | 21.13 | $23.52 | 124867 |
| 2021-12-16 | 21.14 | $23.58 | 98868 |
| 2021-12-15 | 21.34 | $23.40 | 167289 |
| 2021-12-14 | 21.55 | $23.40 | 190383 |
| 2021-12-13 | 21.02 | $23.10 | 247057 |
| 2021-12-10 | 20.46 | $23.52 | 146300 |
| 2021-12-09 | 20.21 | $23.70 | 108590 |
| 2021-12-08 | 19.47 | $23.34 | 628905 |
| 2021-12-07 | 18.68 | $23.70 | 318933 |
| 2021-12-06 | 18.61 | $23.94 | 92769 |
| 2021-12-03 | 18.54 | $23.94 | 113867 |
| 2021-12-02 | 18.46 | $23.94 | 102334 |
| 2021-12-01 | 18.07 | $23.94 | 303350 |
| 2021-11-30 | 17.65 | $24.24 | 99800 |
| 2021-11-29 | 17.50 | $24.48 | 51717 |
| 2021-11-26 | 17.99 | $24.36 | 56207 |
| 2021-11-24 | 18.51 | $24.60 | 69040 |
| 2021-11-23 | 19.05 | $24.48 | 76600 |
| 2021-11-22 | 19.22 | $24.42 | 86122 |
| 2021-11-19 | 19.49 | $24.48 | 265887 |
| 2021-11-18 | 19.78 | $24.48 | 283702 |
| 2021-11-17 | 20.08 | $24.72 | 169219 |
| 2021-11-16 | 20.91 | $25.14 | 90706 |
| 2021-11-15 | 21.75 | $24.96 | 160500 |
| 2021-11-12 | 22.87 | $25.02 | 204940 |
| 2021-11-11 | 23.86 | $24.54 | 109852 |
| 2021-11-10 | 24.52 | $24.54 | 177433 |
| 2021-11-09 | 25.43 | $24.90 | 106450 |
| 2021-11-08 | 26.49 | $24.54 | 122458 |
| 2021-11-05 | 27.23 | $24.48 | 283283 |
| 2021-11-04 | 28.01 | $24.90 | 159633 |
| 2021-11-03 | 29.25 | $25.14 | 63100 |
| 2021-11-02 | 29.83 | $25.26 | 122400 |
| 2021-11-01 | 30.43 | $25.20 | 107340 |
| 2021-10-29 | 30.91 | $25.32 | 121367 |
| 2021-10-28 | 31.27 | $25.32 | 277574 |
| 2021-10-27 | 31.84 | $25.08 | 102505 |
| 2021-10-26 | 32.21 | $25.20 | 59433 |
| 2021-10-25 | 32.69 | $25.08 | 103650 |
| 2021-10-22 | 33.20 | $25.38 | 98936 |
| 2021-10-21 | 33.74 | $24.78 | 113054 |
| 2021-10-20 | 34.42 | $25.26 | 73133 |
| 2021-10-19 | 34.32 | $25.14 | 139438 |
| 2021-10-18 | 34.22 | $25.32 | 95955 |
| 2021-10-15 | 34.31 | $25.14 | 131150 |
| 2021-10-14 | 34.41 | $25.26 | 160400 |
| 2021-10-13 | 34.59 | $24.96 | 166733 |
| 2021-10-12 | 34.77 | $25.26 | 111770 |
| 2021-10-11 | 35.10 | $25.08 | 102517 |
| 2021-10-08 | 35.44 | $25.08 | 196518 |
| 2021-10-07 | 35.79 | $25.74 | 401398 |
| 2021-10-06 | 35.96 | $25.14 | 384079 |
| 2021-10-05 | 36.68 | $25.02 | 194117 |
| 2021-10-04 | 37.44 | $24.78 | 152435 |
| 2021-10-01 | 38.37 | $24.84 | 158783 |
| 2021-09-30 | 39.48 | $24.90 | 236550 |
| 2021-09-29 | 40.78 | $24.48 | 339400 |
| 2021-09-28 | 42.50 | $24.36 | 252870 |
| 2021-09-27 | 44.63 | $24.24 | 145633 |
| 2021-09-24 | 46.94 | $24.12 | 229552 |
| 2021-09-23 | 49.30 | $24.18 | 144950 |
| 2021-09-22 | 51.71 | $24.18 | 159800 |
| 2021-09-21 | 54.31 | $24.12 | 428450 |
| 2021-09-20 | 57.05 | $24.66 | 277417 |
| 2021-09-17 | 59.26 | $24.96 | 252900 |
| 2021-09-16 | 60.66 | $25.38 | 103217 |
| 2021-09-15 | 61.08 | $25.74 | 98767 |
| 2021-09-14 | 61.40 | $25.56 | 54425 |
| 2021-09-13 | 61.74 | $25.68 | 53167 |
| 2021-09-10 | 61.72 | $25.56 | 71484 |
| 2021-09-09 | 61.71 | $25.86 | 129433 |
| 2021-09-08 | 61.69 | $25.50 | 96967 |
| 2021-09-07 | 61.81 | $25.50 | 70450 |
| 2021-09-03 | 61.94 | $25.62 | 139183 |
| 2021-09-02 | 62.08 | $25.44 | 75250 |
| 2021-09-01 | 62.27 | $25.44 | 271117 |
| 2021-08-31 | 62.48 | $25.56 | 187967 |
| 2021-08-30 | 62.50 | $25.44 | 79683 |
| 2021-08-27 | 62.62 | $25.44 | 101201 |
| 2021-08-26 | 62.75 | $25.38 | 64933 |
| 2021-08-25 | 62.88 | $25.44 | 74072 |
| 2021-08-24 | 62.85 | $25.62 | 65900 |
| 2021-08-23 | 62.86 | $25.62 | 76000 |
| 2021-08-20 | 62.87 | $25.80 | 52083 |
| 2021-08-19 | 62.49 | $25.74 | 79017 |
| 2021-08-18 | 62.10 | $25.92 | 56073 |
| 2021-08-17 | 61.46 | $25.98 | 64030 |
| 2021-08-16 | 60.79 | $25.92 | 87435 |
| 2021-08-13 | 60.08 | $26.22 | 84283 |
| 2021-08-12 | 59.27 | $25.92 | 81733 |
| 2021-08-11 | 58.43 | $26.10 | 74534 |
| 2021-08-10 | 57.49 | $26.10 | 61380 |
| 2021-08-09 | 56.44 | $26.16 | 59940 |
| 2021-08-06 | 55.34 | $26.16 | 85500 |
| 2021-08-05 | 54.18 | $26.04 | 63468 |
| 2021-08-04 | 52.97 | $25.98 | 47217 |
| 2021-08-03 | 51.71 | $26.10 | 40502 |
| 2021-08-02 | 50.32 | $25.92 | 77704 |
| 2021-07-30 | 48.85 | $26.10 | 69483 |
| 2021-07-29 | 47.18 | $25.98 | 49100 |
| 2021-07-28 | 45.42 | $26.04 | 67001 |
| 2021-07-27 | 43.58 | $25.92 | 69733 |
| 2021-07-26 | 41.65 | $25.50 | 96350 |
| 2021-07-23 | 39.64 | $25.62 | 74108 |
| 2021-07-22 | 37.49 | $25.56 | 90667 |
| 2021-07-21 | 35.24 | $25.74 | 104650 |
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