Is Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC) research center and poll results.
NYSE : FFC
Flaherty & Crumrine Preferred Securities Income Fund Inc. — Technical Indicators
$16.145 USD
-$0.12 (-0.71%)
- Volume
- 39.39K
- Average Volume
- 115.06K
- Market Capitalization
- $777.83M
- P/E Ratio
- 10.91
- Dividend Yield
- 6.94%
- Price Target
- Year High
- $17.00
- Year Low
- $14.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.79
- Current Ratio
- $5.65
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.22
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.27
Average
16.41
Maximum
23.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.22 | $16.16 | 35107 |
| 2026-07-22 | 16.21 | $16.26 | 191300 |
| 2026-07-21 | 16.19 | $16.32 | 88311 |
| 2026-07-20 | 16.17 | $16.19 | 75400 |
| 2026-07-17 | 16.16 | $16.23 | 64619 |
| 2026-07-16 | 16.15 | $16.20 | 100400 |
| 2026-07-15 | 16.14 | $16.26 | 45708 |
| 2026-07-14 | 16.12 | $16.27 | 42838 |
| 2026-07-13 | 16.10 | $16.20 | 74907 |
| 2026-07-10 | 16.08 | $16.25 | 58400 |
| 2026-07-09 | 16.05 | $16.22 | 84001 |
| 2026-07-08 | 16.03 | $16.25 | 109400 |
| 2026-07-07 | 16.02 | $16.28 | 99909 |
| 2026-07-06 | 16.00 | $16.28 | 143500 |
| 2026-07-02 | 15.98 | $16.19 | 69839 |
| 2026-07-01 | 15.96 | $16.28 | 60232 |
| 2026-06-30 | 15.95 | $16.28 | 138328 |
| 2026-06-29 | 15.93 | $16.20 | 142804 |
| 2026-06-26 | 15.93 | $16.04 | 68628 |
| 2026-06-25 | 15.93 | $16.04 | 89905 |
| 2026-06-24 | 15.92 | $15.93 | 102700 |
| 2026-06-23 | 15.92 | $15.94 | 116400 |
| 2026-06-22 | 15.91 | $15.95 | 77029 |
| 2026-06-18 | 15.90 | $15.95 | 121028 |
| 2026-06-17 | 15.90 | $15.97 | 99000 |
| 2026-06-16 | 15.89 | $16.02 | 195900 |
| 2026-06-15 | 15.87 | $15.95 | 111300 |
| 2026-06-12 | 15.86 | $15.81 | 121209 |
| 2026-06-11 | 15.88 | $15.72 | 160400 |
| 2026-06-10 | 15.89 | $15.71 | 119303 |
| 2026-06-09 | 15.91 | $15.80 | 275715 |
| 2026-06-08 | 15.93 | $16.02 | 186000 |
| 2026-06-05 | 15.93 | $15.91 | 153800 |
| 2026-06-04 | 15.94 | $15.89 | 182210 |
| 2026-06-03 | 15.95 | $15.88 | 232300 |
| 2026-06-02 | 15.97 | $15.91 | 166735 |
| 2026-06-01 | 15.98 | $15.98 | 83400 |
| 2026-05-29 | 15.99 | $16.09 | 110200 |
| 2026-05-28 | 16.00 | $16.07 | 100300 |
| 2026-05-27 | 16.00 | $15.94 | 101641 |
| 2026-05-26 | 16.01 | $15.86 | 115023 |
| 2026-05-22 | 16.02 | $15.80 | 80566 |
| 2026-05-21 | 16.03 | $15.79 | 119600 |
| 2026-05-20 | 16.05 | $15.88 | 107117 |
| 2026-05-19 | 16.07 | $15.67 | 158800 |
| 2026-05-18 | 16.09 | $15.76 | 148922 |
| 2026-05-15 | 16.11 | $15.79 | 148343 |
| 2026-05-14 | 16.14 | $16.03 | 134407 |
| 2026-05-13 | 16.14 | $16.09 | 101118 |
| 2026-05-12 | 16.13 | $16.10 | 217200 |
| 2026-05-11 | 16.13 | $16.07 | 72809 |
| 2026-05-08 | 16.13 | $16.14 | 129500 |
| 2026-05-07 | 16.12 | $16.08 | 125637 |
| 2026-05-06 | 16.11 | $16.13 | 100801 |
| 2026-05-05 | 16.09 | $16.15 | 74746 |
| 2026-05-04 | 16.07 | $16.12 | 66331 |
| 2026-05-01 | 16.05 | $16.26 | 44918 |
| 2026-04-30 | 16.02 | $16.30 | 150800 |
| 2026-04-29 | 15.98 | $16.09 | 112100 |
| 2026-04-28 | 15.95 | $16.03 | 112600 |
| 2026-04-27 | 15.90 | $16.15 | 91200 |
| 2026-04-24 | 15.85 | $16.06 | 90702 |
| 2026-04-23 | 15.82 | $16.12 | 117803 |
| 2026-04-22 | 15.79 | $16.23 | 66200 |
| 2026-04-21 | 15.75 | $16.13 | 125500 |
| 2026-04-20 | 15.72 | $16.21 | 94800 |
| 2026-04-17 | 15.69 | $16.23 | 118916 |
| 2026-04-16 | 15.66 | $16.06 | 145915 |
| 2026-04-15 | 15.66 | $16.03 | 67800 |
| 2026-04-14 | 15.65 | $16.02 | 59410 |
| 2026-04-13 | 15.64 | $15.98 | 85600 |
| 2026-04-10 | 15.64 | $15.92 | 48725 |
| 2026-04-09 | 15.64 | $15.92 | 58023 |
| 2026-04-08 | 15.64 | $15.82 | 90235 |
| 2026-04-07 | 15.63 | $15.68 | 91124 |
| 2026-04-06 | 15.63 | $15.73 | 125006 |
| 2026-04-02 | 15.65 | $15.62 | 112642 |
| 2026-04-01 | 15.70 | $15.61 | 86941 |
| 2026-03-31 | 15.74 | $15.49 | 218300 |
| 2026-03-30 | 15.79 | $15.01 | 248303 |
| 2026-03-27 | 15.87 | $15.18 | 179140 |
| 2026-03-26 | 15.94 | $15.34 | 138600 |
| 2026-03-25 | 16.00 | $15.58 | 83100 |
| 2026-03-24 | 16.06 | $15.44 | 142102 |
| 2026-03-23 | 16.12 | $15.58 | 125031 |
| 2026-03-20 | 16.17 | $15.46 | 139000 |
| 2026-03-19 | 16.23 | $15.80 | 92247 |
| 2026-03-18 | 16.28 | $15.90 | 99200 |
| 2026-03-17 | 16.33 | $15.95 | 108012 |
| 2026-03-16 | 16.38 | $15.88 | 105900 |
| 2026-03-13 | 16.43 | $15.87 | 80212 |
| 2026-03-12 | 16.47 | $15.86 | 100100 |
| 2026-03-11 | 16.52 | $15.91 | 197400 |
| 2026-03-10 | 16.56 | $15.72 | 266147 |
| 2026-03-09 | 16.62 | $15.73 | 466700 |
| 2026-03-06 | 16.67 | $16.14 | 239300 |
| 2026-03-05 | 16.70 | $16.45 | 46808 |
| 2026-03-04 | 16.72 | $16.51 | 86700 |
| 2026-03-03 | 16.73 | $16.47 | 125220 |
| 2026-03-02 | 16.74 | $16.57 | 67633 |
| 2026-02-27 | 16.75 | $16.57 | 110800 |
| 2026-02-26 | 16.75 | $16.65 | 130745 |
| 2026-02-25 | 16.75 | $16.69 | 76300 |
| 2026-02-24 | 16.74 | $16.64 | 80544 |
| 2026-02-23 | 16.73 | $16.63 | 135627 |
| 2026-02-20 | 16.73 | $16.66 | 137827 |
| 2026-02-19 | 16.73 | $16.77 | 146227 |
| 2026-02-18 | 16.72 | $16.88 | 74700 |
| 2026-02-17 | 16.71 | $16.91 | 65900 |
| 2026-02-13 | 16.69 | $16.88 | 61700 |
| 2026-02-12 | 16.68 | $16.84 | 93721 |
| 2026-02-11 | 16.66 | $16.82 | 78800 |
| 2026-02-10 | 16.65 | $16.73 | 94800 |
| 2026-02-09 | 16.64 | $16.77 | 91008 |
| 2026-02-06 | 16.63 | $16.76 | 88100 |
| 2026-02-05 | 16.61 | $16.81 | 63706 |
| 2026-02-04 | 16.60 | $16.75 | 98830 |
| 2026-02-03 | 16.59 | $16.74 | 120600 |
| 2026-02-02 | 16.58 | $16.76 | 88200 |
| 2026-01-30 | 16.57 | $16.70 | 139700 |
| 2026-01-29 | 16.56 | $16.65 | 88546 |
| 2026-01-28 | 16.56 | $16.54 | 113100 |
| 2026-01-27 | 16.55 | $16.59 | 98407 |
| 2026-01-26 | 16.54 | $16.50 | 125200 |
| 2026-01-23 | 16.54 | $16.60 | 86724 |
| 2026-01-22 | 16.54 | $16.64 | 56620 |
| 2026-01-21 | 16.54 | $16.62 | 103400 |
| 2026-01-20 | 16.53 | $16.49 | 87400 |
| 2026-01-16 | 16.54 | $16.52 | 92701 |
| 2026-01-15 | 16.54 | $16.69 | 212048 |
| 2026-01-14 | 16.54 | $16.54 | 93447 |
| 2026-01-13 | 16.54 | $16.54 | 140749 |
| 2026-01-12 | 16.55 | $16.54 | 72000 |
| 2026-01-09 | 16.56 | $16.54 | 62643 |
| 2026-01-08 | 16.56 | $16.49 | 55700 |
| 2026-01-07 | 16.57 | $16.50 | 86732 |
| 2026-01-06 | 16.58 | $16.52 | 134500 |
| 2026-01-05 | 16.58 | $16.53 | 136200 |
| 2026-01-02 | 16.59 | $16.62 | 90715 |
| 2025-12-31 | 16.59 | $16.51 | 158825 |
| 2025-12-30 | 16.59 | $16.59 | 211248 |
| 2025-12-29 | 16.59 | $16.43 | 70731 |
| 2025-12-26 | 16.61 | $16.48 | 146000 |
| 2025-12-24 | 16.61 | $16.50 | 67006 |
| 2025-12-23 | 16.61 | $16.49 | 124448 |
| 2025-12-22 | 16.61 | $16.59 | 130746 |
| 2025-12-19 | 16.60 | $16.58 | 171300 |
| 2025-12-18 | 16.59 | $16.59 | 117545 |
| 2025-12-17 | 16.58 | $16.55 | 132200 |
| 2025-12-16 | 16.57 | $16.69 | 157206 |
| 2025-12-15 | 16.57 | $16.60 | 157700 |
| 2025-12-12 | 16.57 | $16.61 | 150500 |
| 2025-12-11 | 16.57 | $16.74 | 159100 |
| 2025-12-10 | 16.57 | $16.66 | 119221 |
| 2025-12-09 | 16.58 | $16.62 | 95839 |
| 2025-12-08 | 16.59 | $16.64 | 139600 |
| 2025-12-05 | 16.60 | $16.64 | 115800 |
| 2025-12-04 | 16.61 | $16.63 | 81806 |
| 2025-12-03 | 16.62 | $16.65 | 146400 |
| 2025-12-02 | 16.62 | $16.58 | 120700 |
| 2025-12-01 | 16.64 | $16.61 | 107234 |
| 2025-11-28 | 16.65 | $16.67 | 70700 |
| 2025-11-26 | 16.65 | $16.58 | 102100 |
| 2025-11-25 | 16.66 | $16.49 | 130711 |
| 2025-11-24 | 16.67 | $16.47 | 133744 |
| 2025-11-21 | 16.68 | $16.40 | 93825 |
| 2025-11-20 | 16.69 | $16.28 | 164732 |
| 2025-11-19 | 16.71 | $16.42 | 113300 |
| 2025-11-18 | 16.72 | $16.50 | 192600 |
| 2025-11-17 | 16.73 | $16.60 | 138430 |
| 2025-11-14 | 16.73 | $16.62 | 97538 |
| 2025-11-13 | 16.73 | $16.65 | 92943 |
| 2025-11-12 | 16.73 | $16.73 | 92046 |
| 2025-11-11 | 16.73 | $16.84 | 60800 |
| 2025-11-10 | 16.72 | $16.84 | 71000 |
| 2025-11-07 | 16.71 | $16.84 | 91832 |
| 2025-11-06 | 16.70 | $16.78 | 63900 |
| 2025-11-05 | 16.71 | $16.79 | 44046 |
| 2025-11-04 | 16.71 | $16.73 | 63700 |
| 2025-11-03 | 16.71 | $16.86 | 87815 |
| 2025-10-31 | 16.71 | $16.81 | 96634 |
| 2025-10-30 | 16.70 | $16.78 | 83702 |
| 2025-10-29 | 16.70 | $16.80 | 140706 |
| 2025-10-28 | 16.70 | $16.65 | 108395 |
| 2025-10-27 | 16.72 | $16.58 | 97906 |
| 2025-10-24 | 16.72 | $16.62 | 92500 |
| 2025-10-23 | 16.73 | $16.66 | 96600 |
| 2025-10-22 | 16.74 | $16.65 | 104500 |
| 2025-10-21 | 16.75 | $16.73 | 125700 |
| 2025-10-20 | 16.75 | $16.70 | 184500 |
| 2025-10-17 | 16.76 | $16.62 | 64403 |
| 2025-10-16 | 16.78 | $16.61 | 91800 |
| 2025-10-15 | 16.80 | $16.71 | 89800 |
| 2025-10-14 | 16.81 | $16.68 | 94200 |
| 2025-10-13 | 16.81 | $16.67 | 92600 |
| 2025-10-10 | 16.81 | $16.65 | 109011 |
| 2025-10-09 | 16.81 | $16.94 | 249700 |
| 2025-10-08 | 16.79 | $16.70 | 167846 |
| 2025-10-07 | 16.77 | $16.80 | 105500 |
| 2025-10-06 | 16.76 | $16.74 | 108000 |
| 2025-10-03 | 16.74 | $16.76 | 69309 |
| 2025-10-02 | 16.73 | $16.76 | 71614 |
| 2025-10-01 | 16.70 | $16.83 | 63919 |
| 2025-09-30 | 16.68 | $16.89 | 195800 |
| 2025-09-29 | 16.64 | $16.75 | 90300 |
| 2025-09-26 | 16.62 | $16.74 | 175800 |
| 2025-09-25 | 16.59 | $16.80 | 153102 |
| 2025-09-24 | 16.56 | $16.84 | 111900 |
| 2025-09-23 | 16.53 | $16.84 | 98621 |
| 2025-09-22 | 16.50 | $16.93 | 52600 |
| 2025-09-19 | 16.47 | $16.94 | 78218 |
| 2025-09-18 | 16.43 | $16.93 | 151100 |
| 2025-09-17 | 16.39 | $16.93 | 184501 |
| 2025-09-16 | 16.36 | $16.84 | 243300 |
| 2025-09-15 | 16.33 | $16.67 | 194319 |
| 2025-09-12 | 16.30 | $16.52 | 67600 |
| 2025-09-11 | 16.29 | $16.51 | 75724 |
| 2025-09-10 | 16.28 | $16.44 | 88700 |
| 2025-09-09 | 16.28 | $16.45 | 150245 |
| 2025-09-08 | 16.27 | $16.45 | 137500 |
| 2025-09-05 | 16.27 | $16.45 | 143705 |
| 2025-09-04 | 16.26 | $16.30 | 91608 |
| 2025-09-03 | 16.26 | $16.28 | 195645 |
| 2025-09-02 | 16.26 | $16.24 | 120114 |
| 2025-08-29 | 16.26 | $16.26 | 157000 |
| 2025-08-28 | 16.26 | $16.24 | 135122 |
| 2025-08-27 | 16.27 | $16.22 | 135503 |
| 2025-08-26 | 16.27 | $16.23 | 144300 |
| 2025-08-25 | 16.28 | $16.20 | 81222 |
| 2025-08-22 | 16.28 | $16.20 | 142300 |
| 2025-08-21 | 16.29 | $16.18 | 102234 |
| 2025-08-20 | 16.29 | $16.17 | 120727 |
| 2025-08-19 | 16.29 | $16.26 | 136315 |
| 2025-08-18 | 16.30 | $16.24 | 106100 |
| 2025-08-15 | 16.30 | $16.21 | 128500 |
| 2025-08-14 | 16.30 | $16.29 | 127100 |
| 2025-08-13 | 16.32 | $16.37 | 254000 |
| 2025-08-12 | 16.33 | $16.35 | 70411 |
| 2025-08-11 | 16.33 | $16.30 | 98400 |
| 2025-08-08 | 16.35 | $16.34 | 120019 |
| 2025-08-07 | 16.35 | $16.28 | 84400 |
| 2025-08-06 | 16.37 | $16.31 | 90008 |
| 2025-08-05 | 16.38 | $16.28 | 65020 |
| 2025-08-04 | 16.39 | $16.32 | 111100 |
| 2025-08-01 | 16.40 | $16.29 | 79505 |
| 2025-07-31 | 16.41 | $16.34 | 106900 |
| 2025-07-30 | 16.42 | $16.33 | 116000 |
| 2025-07-29 | 16.42 | $16.32 | 89100 |
| 2025-07-28 | 16.42 | $16.29 | 112220 |
| 2025-07-25 | 16.42 | $16.30 | 122534 |
| 2025-07-24 | 16.41 | $16.17 | 104142 |
| 2025-07-23 | 16.40 | $16.28 | 98905 |
| 2025-07-22 | 16.39 | $16.30 | 95200 |
| 2025-07-21 | 16.37 | $16.38 | 93217 |
| 2025-07-18 | 16.36 | $16.22 | 260735 |
| 2025-07-17 | 16.35 | $16.62 | 106932 |
| 2025-07-16 | 16.32 | $16.50 | 129100 |
| 2025-07-15 | 16.30 | $16.50 | 68847 |
| 2025-07-14 | 16.27 | $16.55 | 103223 |
| 2025-07-11 | 16.25 | $16.49 | 64133 |
| 2025-07-10 | 16.22 | $16.53 | 94616 |
| 2025-07-09 | 16.19 | $16.55 | 46800 |
| 2025-07-08 | 16.16 | $16.49 | 76600 |
| 2025-07-07 | 16.13 | $16.48 | 51507 |
| 2025-07-03 | 16.09 | $16.56 | 54500 |
| 2025-07-02 | 16.05 | $16.53 | 143002 |
| 2025-07-01 | 16.01 | $16.37 | 96204 |
| 2025-06-30 | 15.98 | $16.29 | 219486 |
| 2025-06-27 | 15.94 | $16.23 | 91000 |
| 2025-06-26 | 15.92 | $16.08 | 70619 |
| 2025-06-25 | 15.90 | $16.09 | 106300 |
| 2025-06-24 | 15.88 | $16.06 | 88406 |
| 2025-06-23 | 15.85 | $15.97 | 86000 |
| 2025-06-20 | 15.84 | $16.05 | 88237 |
| 2025-06-18 | 15.82 | $16.03 | 88784 |
| 2025-06-17 | 15.81 | $16.05 | 61529 |
| 2025-06-16 | 15.80 | $16.07 | 78224 |
| 2025-06-13 | 15.78 | $15.97 | 130000 |
| 2025-06-12 | 15.77 | $16.11 | 124529 |
| 2025-06-11 | 15.74 | $15.93 | 90900 |
| 2025-06-10 | 15.73 | $15.93 | 63634 |
| 2025-06-09 | 15.72 | $15.89 | 78600 |
| 2025-06-06 | 15.70 | $15.87 | 70600 |
| 2025-06-05 | 15.68 | $15.76 | 81700 |
| 2025-06-04 | 15.66 | $15.75 | 95247 |
| 2025-06-03 | 15.64 | $15.72 | 88400 |
| 2025-06-02 | 15.63 | $15.65 | 151319 |
| 2025-05-30 | 15.62 | $15.67 | 97500 |
| 2025-05-29 | 15.60 | $15.72 | 109048 |
| 2025-05-28 | 15.58 | $15.62 | 66800 |
| 2025-05-27 | 15.56 | $15.71 | 137400 |
| 2025-05-23 | 15.54 | $15.60 | 105600 |
| 2025-05-22 | 15.52 | $15.71 | 99900 |
| 2025-05-21 | 15.49 | $15.65 | 239434 |
| 2025-05-20 | 15.46 | $15.84 | 340600 |
| 2025-05-19 | 15.42 | $15.75 | 80000 |
| 2025-05-16 | 15.37 | $15.77 | 142015 |
| 2025-05-15 | 15.34 | $15.72 | 113225 |
| 2025-05-14 | 15.30 | $15.61 | 68847 |
| 2025-05-13 | 15.27 | $15.66 | 64600 |
| 2025-05-12 | 15.22 | $15.63 | 102500 |
| 2025-05-09 | 15.17 | $15.54 | 91011 |
| 2025-05-08 | 15.13 | $15.44 | 58330 |
| 2025-05-07 | 15.12 | $15.41 | 97033 |
| 2025-05-06 | 15.08 | $15.40 | 46300 |
| 2025-05-05 | 15.03 | $15.47 | 113743 |
| 2025-05-02 | 14.99 | $15.45 | 102532 |
| 2025-05-01 | 14.99 | $15.37 | 101300 |
| 2025-04-30 | 15.02 | $15.23 | 85240 |
| 2025-04-29 | 15.06 | $15.27 | 94748 |
| 2025-04-28 | 15.09 | $15.21 | 94300 |
| 2025-04-25 | 15.13 | $15.19 | 51900 |
| 2025-04-24 | 15.17 | $15.15 | 103043 |
| 2025-04-23 | 15.21 | $15.09 | 90932 |
| 2025-04-22 | 15.26 | $15.00 | 68865 |
| 2025-04-21 | 15.32 | $14.87 | 151700 |
| 2025-04-17 | 15.38 | $15.06 | 88405 |
| 2025-04-16 | 15.44 | $14.91 | 96500 |
| 2025-04-15 | 15.50 | $14.98 | 84923 |
| 2025-04-14 | 15.56 | $14.75 | 151807 |
| 2025-04-11 | 15.62 | $14.70 | 116500 |
| 2025-04-10 | 15.68 | $14.65 | 171100 |
| 2025-04-09 | 15.74 | $15.19 | 252427 |
| 2025-04-08 | 15.77 | $14.67 | 285500 |
| 2025-04-07 | 15.83 | $14.37 | 330404 |
| 2025-04-04 | 15.90 | $14.69 | 397511 |
| 2025-04-03 | 15.97 | $15.46 | 347600 |
| 2025-04-02 | 15.99 | $16.01 | 86100 |
| 2025-04-01 | 15.99 | $15.95 | 98000 |
| 2025-03-31 | 15.99 | $15.93 | 211500 |
| 2025-03-28 | 16.00 | $15.93 | 99428 |
| 2025-03-27 | 16.01 | $15.97 | 114800 |
| 2025-03-26 | 16.01 | $16.02 | 65600 |
| 2025-03-25 | 16.02 | $16.15 | 67148 |
| 2025-03-24 | 16.01 | $16.07 | 90443 |
| 2025-03-21 | 16.01 | $16.23 | 83800 |
| 2025-03-20 | 16.00 | $16.22 | 108100 |
| 2025-03-19 | 15.99 | $16.14 | 109720 |
| 2025-03-18 | 16.00 | $16.03 | 100711 |
| 2025-03-17 | 16.00 | $16.00 | 114800 |
| 2025-03-14 | 16.02 | $15.89 | 114000 |
| 2025-03-13 | 16.03 | $15.83 | 77100 |
| 2025-03-12 | 16.04 | $15.89 | 84245 |
| 2025-03-11 | 16.04 | $15.81 | 70603 |
| 2025-03-10 | 16.05 | $15.85 | 103713 |
| 2025-03-07 | 16.06 | $15.93 | 76800 |
| 2025-03-06 | 16.06 | $15.92 | 66846 |
| 2025-03-05 | 16.07 | $16.01 | 63322 |
| 2025-03-04 | 16.06 | $15.97 | 90600 |
| 2025-03-03 | 16.06 | $16.12 | 202100 |
| 2025-02-28 | 16.05 | $16.08 | 138824 |
| 2025-02-27 | 16.04 | $16.10 | 82638 |
| 2025-02-26 | 16.03 | $16.07 | 128902 |
| 2025-02-25 | 16.02 | $16.08 | 75400 |
| 2025-02-24 | 16.00 | $15.99 | 108929 |
| 2025-02-21 | 16.00 | $16.05 | 107400 |
| 2025-02-20 | 16.00 | $16.11 | 112803 |
| 2025-02-19 | 15.99 | $16.20 | 124238 |
| 2025-02-18 | 15.98 | $16.19 | 111605 |
| 2025-02-14 | 15.97 | $16.21 | 73900 |
| 2025-02-13 | 15.95 | $16.11 | 134100 |
| 2025-02-12 | 15.93 | $16.04 | 119734 |
| 2025-02-11 | 15.91 | $16.05 | 91333 |
| 2025-02-10 | 15.89 | $16.01 | 127229 |
| 2025-02-07 | 15.88 | $15.98 | 51600 |
| 2025-02-06 | 15.87 | $15.98 | 98038 |
| 2025-02-05 | 15.85 | $15.96 | 101800 |
| 2025-02-04 | 15.85 | $15.93 | 140120 |
| 2025-02-03 | 15.84 | $15.92 | 109800 |
| 2025-01-31 | 15.83 | $15.90 | 167900 |
| 2025-01-30 | 15.81 | $15.97 | 120500 |
| 2025-01-29 | 15.79 | $15.80 | 176044 |
| 2025-01-28 | 15.77 | $15.82 | 125315 |
| 2025-01-27 | 15.76 | $15.87 | 131535 |
| 2025-01-24 | 15.75 | $15.93 | 175000 |
| 2025-01-23 | 15.73 | $15.95 | 175212 |
| 2025-01-22 | 15.72 | $16.00 | 151536 |
| 2025-01-21 | 15.70 | $16.06 | 198800 |
| 2025-01-17 | 15.68 | $15.84 | 95700 |
| 2025-01-16 | 15.67 | $15.82 | 75500 |
| 2025-01-15 | 15.68 | $15.79 | 141107 |
| 2025-01-14 | 15.68 | $15.63 | 96100 |
| 2025-01-13 | 15.70 | $15.65 | 138400 |
| 2025-01-10 | 15.71 | $15.72 | 89300 |
| 2025-01-08 | 15.72 | $15.82 | 96907 |
| 2025-01-07 | 15.73 | $15.70 | 85500 |
| 2025-01-06 | 15.74 | $15.78 | 81809 |
| 2025-01-03 | 15.76 | $15.83 | 110100 |
| 2025-01-02 | 15.76 | $15.75 | 215019 |
| 2024-12-31 | 15.77 | $15.53 | 231804 |
| 2024-12-30 | 15.79 | $15.43 | 179100 |
| 2024-12-27 | 15.81 | $15.46 | 173723 |
| 2024-12-26 | 15.82 | $15.57 | 77645 |
| 2024-12-24 | 15.82 | $15.66 | 99900 |
| 2024-12-23 | 15.82 | $15.68 | 179040 |
| 2024-12-20 | 15.81 | $15.74 | 143904 |
| 2024-12-19 | 15.80 | $15.54 | 211314 |
| 2024-12-18 | 15.80 | $15.57 | 158900 |
| 2024-12-17 | 15.81 | $15.77 | 143405 |
| 2024-12-16 | 15.81 | $15.92 | 75500 |
| 2024-12-13 | 15.80 | $15.89 | 53624 |
| 2024-12-12 | 15.80 | $15.92 | 117000 |
| 2024-12-11 | 15.79 | $15.97 | 81704 |
| 2024-12-10 | 15.79 | $15.93 | 93000 |
| 2024-12-09 | 15.80 | $15.90 | 86501 |
| 2024-12-06 | 15.82 | $16.04 | 156514 |
| 2024-12-05 | 15.82 | $16.03 | 151700 |
| 2024-12-04 | 15.81 | $15.93 | 133900 |
| 2024-12-03 | 15.81 | $15.95 | 118315 |
| 2024-12-02 | 15.81 | $15.85 | 145714 |
| 2024-11-29 | 15.81 | $15.84 | 108008 |
| 2024-11-27 | 15.82 | $15.73 | 137317 |
| 2024-11-26 | 15.82 | $15.59 | 174916 |
| 2024-11-25 | 15.83 | $15.57 | 215500 |
| 2024-11-22 | 15.85 | $15.49 | 293412 |
| 2024-11-21 | 15.89 | $15.54 | 145127 |
| 2024-11-20 | 15.91 | $15.62 | 152900 |
| 2024-11-19 | 15.94 | $15.76 | 156600 |
| 2024-11-18 | 15.97 | $15.76 | 129143 |
| 2024-11-15 | 15.99 | $15.75 | 179300 |
| 2024-11-14 | 16.02 | $15.78 | 136602 |
| 2024-11-13 | 16.05 | $15.85 | 117400 |
| 2024-11-12 | 16.08 | $15.88 | 118247 |
| 2024-11-11 | 16.10 | $16.15 | 119639 |
| 2024-11-08 | 16.11 | $16.24 | 88245 |
| 2024-11-07 | 16.12 | $16.07 | 131800 |
| 2024-11-06 | 16.14 | $15.85 | 133600 |
| 2024-11-05 | 16.16 | $15.93 | 88313 |
| 2024-11-04 | 16.19 | $15.91 | 92812 |
| 2024-11-01 | 16.20 | $15.89 | 94800 |
| 2024-10-31 | 16.22 | $15.94 | 134309 |
| 2024-10-30 | 16.24 | $15.88 | 70639 |
| 2024-10-29 | 16.26 | $15.78 | 190405 |
| 2024-10-28 | 16.29 | $15.98 | 98131 |
| 2024-10-25 | 16.31 | $16.14 | 88913 |
| 2024-10-24 | 16.33 | $16.11 | 95034 |
| 2024-10-23 | 16.34 | $16.15 | 200000 |
| 2024-10-22 | 16.36 | $16.32 | 137500 |
| 2024-10-21 | 16.38 | $16.27 | 173339 |
| 2024-10-18 | 16.40 | $16.30 | 151400 |
| 2024-10-17 | 16.41 | $16.32 | 132838 |
| 2024-10-16 | 16.43 | $16.39 | 118500 |
| 2024-10-15 | 16.43 | $16.42 | 128907 |
| 2024-10-14 | 16.43 | $16.40 | 101700 |
| 2024-10-11 | 16.43 | $16.40 | 62742 |
| 2024-10-10 | 16.43 | $16.38 | 100100 |
| 2024-10-09 | 16.43 | $16.37 | 64500 |
| 2024-10-08 | 16.42 | $16.36 | 103111 |
| 2024-10-07 | 16.42 | $16.25 | 122134 |
| 2024-10-04 | 16.42 | $16.27 | 141262 |
| 2024-10-03 | 16.41 | $16.24 | 180119 |
| 2024-10-02 | 16.40 | $16.35 | 109600 |
| 2024-10-01 | 16.39 | $16.39 | 155700 |
| 2024-09-30 | 16.36 | $16.41 | 214800 |
| 2024-09-27 | 16.33 | $16.44 | 143700 |
| 2024-09-26 | 16.30 | $16.45 | 126700 |
| 2024-09-25 | 16.26 | $16.55 | 130717 |
| 2024-09-24 | 16.21 | $16.57 | 180400 |
| 2024-09-23 | 16.16 | $16.69 | 109536 |
| 2024-09-20 | 16.10 | $16.64 | 88100 |
| 2024-09-19 | 16.05 | $16.60 | 138816 |
| 2024-09-18 | 16.00 | $16.41 | 99172 |
| 2024-09-17 | 15.95 | $16.33 | 254400 |
| 2024-09-16 | 15.89 | $16.58 | 136105 |
| 2024-09-13 | 15.82 | $16.36 | 130900 |
| 2024-09-12 | 15.75 | $16.29 | 101000 |
| 2024-09-11 | 15.69 | $16.22 | 80800 |
| 2024-09-10 | 15.63 | $16.30 | 127800 |
| 2024-09-09 | 15.56 | $16.28 | 95900 |
| 2024-09-06 | 15.47 | $16.13 | 198735 |
| 2024-09-05 | 15.40 | $16.06 | 126504 |
| 2024-09-04 | 15.33 | $16.00 | 144100 |
| 2024-09-03 | 15.25 | $15.87 | 136534 |
| 2024-08-30 | 15.18 | $15.83 | 103500 |
| 2024-08-29 | 15.12 | $15.81 | 94204 |
| 2024-08-28 | 15.08 | $15.62 | 158803 |
| 2024-08-27 | 15.05 | $15.53 | 156600 |
| 2024-08-26 | 15.02 | $15.60 | 117024 |
| 2024-08-23 | 14.98 | $15.47 | 231815 |
| 2024-08-22 | 14.94 | $15.62 | 157900 |
| 2024-08-21 | 14.90 | $15.64 | 374500 |
| 2024-08-20 | 14.86 | $15.42 | 410900 |
| 2024-08-19 | 14.83 | $15.21 | 106531 |
| 2024-08-16 | 14.82 | $15.15 | 130229 |
| 2024-08-15 | 14.80 | $15.02 | 109138 |
| 2024-08-14 | 14.80 | $15.05 | 88320 |
| 2024-08-13 | 14.79 | $15.01 | 102136 |
| 2024-08-12 | 14.78 | $14.78 | 108813 |
| 2024-08-09 | 14.79 | $14.66 | 147738 |
| 2024-08-08 | 14.81 | $14.67 | 93800 |
| 2024-08-07 | 14.83 | $14.54 | 193016 |
| 2024-08-06 | 14.85 | $14.51 | 159800 |
| 2024-08-05 | 14.87 | $14.38 | 246100 |
| 2024-08-02 | 14.89 | $14.78 | 249511 |
| 2024-08-01 | 14.89 | $14.99 | 150007 |
| 2024-07-31 | 14.88 | $14.98 | 135100 |
| 2024-07-30 | 14.86 | $14.87 | 91516 |
| 2024-07-29 | 14.85 | $14.77 | 164337 |
| 2024-07-26 | 14.85 | $14.78 | 129800 |
| 2024-07-25 | 14.84 | $14.77 | 117200 |
| 2024-07-24 | 14.83 | $14.78 | 60800 |
| 2024-07-23 | 14.82 | $14.96 | 54240 |
| 2024-07-22 | 14.79 | $14.89 | 87700 |
| 2024-07-19 | 14.77 | $14.80 | 998600 |
| 2024-07-18 | 14.75 | $14.93 | 178200 |
| 2024-07-17 | 14.73 | $14.90 | 168736 |
| 2024-07-16 | 14.71 | $14.94 | 170845 |
| 2024-07-15 | 14.68 | $14.84 | 261439 |
| 2024-07-12 | 14.67 | $15.10 | 87800 |
| 2024-07-11 | 14.64 | $15.13 | 119011 |
| 2024-07-10 | 14.62 | $14.98 | 89139 |
| 2024-07-09 | 14.60 | $14.85 | 114917 |
| 2024-07-08 | 14.59 | $14.80 | 132945 |
| 2024-07-05 | 14.59 | $14.72 | 112800 |
| 2024-07-03 | 14.59 | $14.75 | 75233 |
| 2024-07-02 | 14.58 | $14.68 | 74000 |
| 2024-07-01 | 14.58 | $14.61 | 105700 |
| 2024-06-28 | 14.58 | $14.79 | 142000 |
| 2024-06-27 | 14.56 | $14.62 | 51800 |
| 2024-06-26 | 14.54 | $14.54 | 57400 |
| 2024-06-25 | 14.54 | $14.52 | 75300 |
| 2024-06-24 | 14.54 | $14.46 | 117327 |
| 2024-06-21 | 14.54 | $14.38 | 76702 |
| 2024-06-20 | 14.55 | $14.40 | 106800 |
| 2024-06-18 | 14.56 | $14.53 | 137313 |
| 2024-06-17 | 14.57 | $14.47 | 69503 |
| 2024-06-14 | 14.58 | $14.47 | 86700 |
| 2024-06-13 | 14.59 | $14.54 | 59510 |
| 2024-06-12 | 14.59 | $14.65 | 75700 |
| 2024-06-11 | 14.58 | $14.58 | 50400 |
| 2024-06-10 | 14.58 | $14.62 | 80411 |
| 2024-06-07 | 14.57 | $14.69 | 54819 |
| 2024-06-06 | 14.56 | $14.71 | 62400 |
| 2024-06-05 | 14.55 | $14.74 | 76500 |
| 2024-06-04 | 14.53 | $14.61 | 89600 |
| 2024-06-03 | 14.53 | $14.64 | 111200 |
| 2024-05-31 | 14.52 | $14.62 | 83528 |
| 2024-05-30 | 14.51 | $14.42 | 65300 |
| 2024-05-29 | 14.50 | $14.28 | 86102 |
| 2024-05-28 | 14.48 | $14.45 | 131426 |
| 2024-05-24 | 14.47 | $14.52 | 80600 |
| 2024-05-23 | 14.44 | $14.42 | 90702 |
| 2024-05-22 | 14.42 | $14.58 | 77400 |
| 2024-05-21 | 14.39 | $14.69 | 80000 |
| 2024-05-20 | 14.36 | $14.64 | 71100 |
| 2024-05-17 | 14.33 | $14.63 | 73011 |
| 2024-05-16 | 14.30 | $14.69 | 97049 |
| 2024-05-15 | 14.26 | $14.63 | 87300 |
| 2024-05-14 | 14.23 | $14.48 | 81200 |
| 2024-05-13 | 14.20 | $14.49 | 59016 |
| 2024-05-10 | 14.17 | $14.46 | 68100 |
| 2024-05-09 | 14.15 | $14.48 | 103300 |
| 2024-05-08 | 14.14 | $14.44 | 126700 |
| 2024-05-07 | 14.14 | $14.51 | 120500 |
| 2024-05-06 | 14.14 | $14.59 | 109969 |
| 2024-05-03 | 14.14 | $14.47 | 91300 |
| 2024-05-02 | 14.14 | $14.26 | 95800 |
| 2024-05-01 | 14.16 | $14.22 | 219152 |
| 2024-04-30 | 14.18 | $14.03 | 121219 |
| 2024-04-29 | 14.21 | $14.09 | 100800 |
| 2024-04-26 | 14.25 | $14.01 | 87939 |
| 2024-04-25 | 14.29 | $13.92 | 96808 |
| 2024-04-24 | 14.33 | $14.10 | 101502 |
| 2024-04-23 | 14.36 | $14.11 | 87200 |
| 2024-04-22 | 14.39 | $14.00 | 107400 |
| 2024-04-19 | 14.44 | $13.95 | 100138 |
| 2024-04-18 | 14.48 | $13.97 | 74700 |
| 2024-04-17 | 14.52 | $14.03 | 69600 |
| 2024-04-16 | 14.57 | $13.95 | 155100 |
| 2024-04-15 | 14.61 | $13.83 | 205918 |
| 2024-04-12 | 14.65 | $14.11 | 129405 |
| 2024-04-11 | 14.67 | $14.27 | 91700 |
| 2024-04-10 | 14.70 | $14.40 | 104000 |
| 2024-04-09 | 14.72 | $14.54 | 99600 |
| 2024-04-08 | 14.73 | $14.50 | 75541 |
| 2024-04-05 | 14.75 | $14.54 | 110400 |
| 2024-04-04 | 14.75 | $14.59 | 110030 |
| 2024-04-03 | 14.76 | $14.65 | 77911 |
| 2024-04-02 | 14.76 | $14.67 | 98600 |
| 2024-04-01 | 14.76 | $14.79 | 164100 |
| 2024-03-28 | 14.75 | $14.85 | 169343 |
| 2024-03-27 | 14.73 | $14.73 | 215745 |
| 2024-03-26 | 14.72 | $14.75 | 230712 |
| 2024-03-25 | 14.71 | $14.76 | 131216 |
| 2024-03-22 | 14.69 | $14.86 | 126732 |
| 2024-03-21 | 14.68 | $14.84 | 107708 |
| 2024-03-20 | 14.64 | $14.83 | 139800 |
| 2024-03-19 | 14.61 | $14.84 | 142600 |
| 2024-03-18 | 14.57 | $14.75 | 162705 |
| 2024-03-15 | 14.54 | $14.67 | 100218 |
| 2024-03-14 | 14.51 | $14.66 | 128047 |
| 2024-03-13 | 14.48 | $14.77 | 126720 |
| 2024-03-12 | 14.44 | $14.76 | 178011 |
| 2024-03-11 | 14.42 | $14.79 | 115611 |
| 2024-03-08 | 14.38 | $14.80 | 171521 |
| 2024-03-07 | 14.35 | $14.72 | 194123 |
| 2024-03-06 | 14.33 | $14.70 | 142100 |
| 2024-03-05 | 14.31 | $14.66 | 196241 |
| 2024-03-04 | 14.29 | $14.67 | 361511 |
| 2024-03-01 | 14.28 | $14.50 | 304441 |
| 2024-02-29 | 14.28 | $14.59 | 260036 |
| 2024-02-28 | 14.28 | $14.55 | 254100 |
| 2024-02-27 | 14.27 | $14.42 | 135041 |
| 2024-02-26 | 14.27 | $14.50 | 173800 |
| 2024-02-23 | 14.26 | $14.50 | 321641 |
| 2024-02-22 | 14.25 | $14.15 | 99621 |
| 2024-02-21 | 14.25 | $14.13 | 115503 |
| 2024-02-20 | 14.26 | $14.17 | 104805 |
| 2024-02-16 | 14.27 | $14.03 | 131900 |
| 2024-02-15 | 14.27 | $14.14 | 80212 |
| 2024-02-14 | 14.27 | $14.04 | 108700 |
| 2024-02-13 | 14.28 | $13.97 | 282400 |
| 2024-02-12 | 14.29 | $14.28 | 138000 |
| 2024-02-09 | 14.28 | $14.17 | 98200 |
| 2024-02-08 | 14.28 | $14.12 | 102200 |
| 2024-02-07 | 14.28 | $14.25 | 203600 |
| 2024-02-06 | 14.27 | $14.38 | 87200 |
| 2024-02-05 | 14.25 | $14.28 | 81121 |
| 2024-02-02 | 14.23 | $14.36 | 137354 |
| 2024-02-01 | 14.21 | $14.60 | 149935 |
| 2024-01-31 | 14.18 | $14.50 | 133747 |
| 2024-01-30 | 14.16 | $14.48 | 90524 |
| 2024-01-29 | 14.13 | $14.40 | 114200 |
| 2024-01-26 | 14.11 | $14.32 | 109900 |
| 2024-01-25 | 14.10 | $14.24 | 125824 |
| 2024-01-24 | 14.08 | $14.20 | 169620 |
| 2024-01-23 | 14.07 | $14.26 | 147700 |
| 2024-01-22 | 14.05 | $14.31 | 188600 |
| 2024-01-19 | 14.02 | $14.18 | 686425 |
| 2024-01-18 | 14.00 | $14.14 | 152700 |
| 2024-01-17 | 13.98 | $14.13 | 214916 |
| 2024-01-16 | 13.97 | $14.15 | 175300 |
| 2024-01-12 | 13.95 | $14.19 | 121300 |
| 2024-01-11 | 13.93 | $14.09 | 77407 |
| 2024-01-10 | 13.90 | $14.09 | 194723 |
| 2024-01-09 | 13.87 | $14.01 | 186033 |
| 2024-01-08 | 13.86 | $14.00 | 181535 |
| 2024-01-05 | 13.85 | $13.97 | 169001 |
| 2024-01-04 | 13.84 | $13.98 | 108700 |
| 2024-01-03 | 13.83 | $14.03 | 66400 |
| 2024-01-02 | 13.83 | $14.03 | 133500 |
| 2023-12-29 | 13.83 | $13.90 | 226129 |
| 2023-12-28 | 13.82 | $14.03 | 188000 |
| 2023-12-27 | 13.81 | $13.98 | 150415 |
| 2023-12-26 | 13.80 | $13.93 | 132718 |
| 2023-12-22 | 13.79 | $13.90 | 226500 |
| 2023-12-21 | 13.77 | $13.86 | 215500 |
| 2023-12-20 | 13.75 | $13.82 | 230607 |
| 2023-12-19 | 13.73 | $13.86 | 171200 |
| 2023-12-18 | 13.73 | $13.73 | 210300 |
| 2023-12-15 | 13.72 | $13.80 | 221902 |
| 2023-12-14 | 13.71 | $13.85 | 232500 |
| 2023-12-13 | 13.69 | $13.67 | 490600 |
| 2023-12-12 | 13.67 | $13.53 | 184802 |
| 2023-12-11 | 13.66 | $13.59 | 165300 |
| 2023-12-08 | 13.63 | $13.76 | 127500 |
| 2023-12-07 | 13.60 | $13.77 | 65730 |
| 2023-12-06 | 13.57 | $13.79 | 179100 |
| 2023-12-05 | 13.54 | $13.80 | 134306 |
| 2023-12-04 | 13.51 | $13.91 | 121800 |
| 2023-12-01 | 13.49 | $14.06 | 144421 |
| 2023-11-30 | 13.45 | $13.84 | 160119 |
| 2023-11-29 | 13.40 | $13.80 | 124300 |
| 2023-11-28 | 13.34 | $13.70 | 103103 |
| 2023-11-27 | 13.27 | $13.76 | 208805 |
| 2023-11-24 | 13.20 | $13.54 | 55219 |
| 2023-11-22 | 13.13 | $13.45 | 125500 |
| 2023-11-21 | 13.07 | $13.39 | 172500 |
| 2023-11-20 | 13.00 | $13.76 | 319421 |
| 2023-11-17 | 12.91 | $13.65 | 173015 |
| 2023-11-16 | 12.83 | $13.59 | 113300 |
| 2023-11-15 | 12.75 | $13.39 | 136738 |
| 2023-11-14 | 12.68 | $13.37 | 130934 |
| 2023-11-13 | 12.63 | $13.19 | 141000 |
| 2023-11-10 | 12.58 | $13.17 | 120600 |
| 2023-11-09 | 12.54 | $13.08 | 111100 |
| 2023-11-08 | 12.50 | $13.23 | 58318 |
| 2023-11-07 | 12.46 | $13.16 | 95721 |
| 2023-11-06 | 12.43 | $13.19 | 143500 |
| 2023-11-03 | 12.39 | $13.47 | 88726 |
| 2023-11-02 | 12.33 | $13.24 | 133200 |
| 2023-11-01 | 12.29 | $12.86 | 174535 |
| 2023-10-31 | 12.27 | $12.55 | 151607 |
| 2023-10-30 | 12.28 | $12.38 | 119146 |
| 2023-10-27 | 12.30 | $12.29 | 131234 |
| 2023-10-26 | 12.33 | $12.24 | 150508 |
| 2023-10-25 | 12.36 | $12.17 | 174300 |
| 2023-10-24 | 12.39 | $12.05 | 97400 |
| 2023-10-23 | 12.43 | $11.93 | 178361 |
| 2023-10-20 | 12.48 | $11.98 | 115600 |
| 2023-10-19 | 12.54 | $11.97 | 203638 |
| 2023-10-18 | 12.59 | $12.14 | 108500 |
| 2023-10-17 | 12.64 | $12.24 | 161500 |
| 2023-10-16 | 12.69 | $12.24 | 140200 |
| 2023-10-13 | 12.74 | $12.34 | 206200 |
| 2023-10-12 | 12.78 | $12.35 | 115108 |
| 2023-10-11 | 12.83 | $12.48 | 138248 |
| 2023-10-10 | 12.87 | $12.46 | 167442 |
| 2023-10-09 | 12.91 | $12.40 | 163600 |
| 2023-10-06 | 12.95 | $12.27 | 152207 |
| 2023-10-05 | 13.00 | $12.37 | 250900 |
| 2023-10-04 | 13.05 | $12.57 | 210316 |
| 2023-10-03 | 13.09 | $12.68 | 221017 |
| 2023-10-02 | 13.12 | $12.83 | 238600 |
| 2023-09-29 | 13.15 | $12.97 | 337612 |
| 2023-09-28 | 13.18 | $12.83 | 137401 |
| 2023-09-27 | 13.21 | $12.74 | 166100 |
| 2023-09-26 | 13.25 | $12.79 | 171400 |
| 2023-09-25 | 13.28 | $12.98 | 206009 |
| 2023-09-22 | 13.31 | $13.07 | 86000 |
| 2023-09-21 | 13.33 | $12.96 | 141800 |
| 2023-09-20 | 13.36 | $13.23 | 104600 |
| 2023-09-19 | 13.37 | $13.19 | 229839 |
| 2023-09-18 | 13.38 | $13.25 | 104900 |
| 2023-09-15 | 13.39 | $13.25 | 77722 |
| 2023-09-14 | 13.39 | $13.25 | 94404 |
| 2023-09-13 | 13.40 | $13.21 | 131718 |
| 2023-09-12 | 13.42 | $13.30 | 140635 |
| 2023-09-11 | 13.44 | $13.30 | 145200 |
| 2023-09-08 | 13.47 | $13.32 | 318000 |
| 2023-09-07 | 13.50 | $13.24 | 128800 |
| 2023-09-06 | 13.54 | $13.31 | 97010 |
| 2023-09-05 | 13.56 | $13.41 | 182800 |
| 2023-09-01 | 13.59 | $13.47 | 125733 |
| 2023-08-31 | 13.61 | $13.49 | 131104 |
| 2023-08-30 | 13.63 | $13.48 | 131735 |
| 2023-08-29 | 13.64 | $13.49 | 183803 |
| 2023-08-28 | 13.66 | $13.46 | 143100 |
| 2023-08-25 | 13.67 | $13.48 | 157800 |
| 2023-08-24 | 13.68 | $13.44 | 130900 |
| 2023-08-23 | 13.69 | $13.56 | 184300 |
| 2023-08-22 | 13.70 | $13.44 | 150605 |
| 2023-08-21 | 13.71 | $13.41 | 164044 |
| 2023-08-18 | 13.72 | $13.39 | 96838 |
| 2023-08-17 | 13.73 | $13.41 | 104436 |
| 2023-08-16 | 13.74 | $13.34 | 321425 |
| 2023-08-15 | 13.75 | $13.56 | 218700 |
| 2023-08-14 | 13.76 | $13.81 | 101015 |
| 2023-08-11 | 13.75 | $13.88 | 52200 |
| 2023-08-10 | 13.74 | $13.95 | 61400 |
| 2023-08-09 | 13.72 | $13.93 | 75810 |
| 2023-08-08 | 13.71 | $13.87 | 86000 |
| 2023-08-07 | 13.71 | $13.94 | 109415 |
| 2023-08-04 | 13.69 | $13.88 | 89300 |
| 2023-08-03 | 13.68 | $13.79 | 154500 |
| 2023-08-02 | 13.66 | $13.80 | 162100 |
| 2023-08-01 | 13.66 | $13.77 | 156741 |
| 2023-07-31 | 13.66 | $13.77 | 123300 |
| 2023-07-28 | 13.66 | $13.73 | 157600 |
| 2023-07-27 | 13.66 | $13.52 | 274300 |
| 2023-07-26 | 13.67 | $13.75 | 98111 |
| 2023-07-25 | 13.66 | $13.68 | 117900 |
| 2023-07-24 | 13.66 | $13.66 | 177015 |
| 2023-07-21 | 13.66 | $13.53 | 283917 |
| 2023-07-20 | 13.66 | $13.56 | 161111 |
| 2023-07-19 | 13.67 | $13.62 | 348236 |
| 2023-07-18 | 13.67 | $13.76 | 89700 |
| 2023-07-17 | 13.67 | $13.70 | 156800 |
| 2023-07-14 | 13.68 | $13.49 | 137200 |
| 2023-07-13 | 13.69 | $13.68 | 186200 |
| 2023-07-12 | 13.70 | $13.78 | 78822 |
| 2023-07-11 | 13.71 | $13.70 | 116727 |
| 2023-07-10 | 13.71 | $13.71 | 107436 |
| 2023-07-07 | 13.72 | $13.57 | 71600 |
| 2023-07-06 | 13.73 | $13.42 | 111019 |
| 2023-07-05 | 13.75 | $13.76 | 118451 |
| 2023-07-03 | 13.75 | $13.90 | 88700 |
| 2023-06-30 | 13.74 | $13.74 | 197547 |
| 2023-06-29 | 13.74 | $13.60 | 155500 |
| 2023-06-28 | 13.74 | $13.71 | 107500 |
| 2023-06-27 | 13.73 | $13.60 | 81100 |
| 2023-06-26 | 13.72 | $13.63 | 118700 |
| 2023-06-23 | 13.70 | $13.72 | 173200 |
| 2023-06-22 | 13.67 | $13.56 | 80100 |
| 2023-06-21 | 13.66 | $13.74 | 151600 |
| 2023-06-20 | 13.65 | $13.68 | 162604 |
| 2023-06-16 | 13.66 | $13.75 | 115025 |
| 2023-06-15 | 13.66 | $13.86 | 171536 |
| 2023-06-14 | 13.63 | $13.73 | 183045 |
| 2023-06-13 | 13.59 | $13.86 | 166800 |
| 2023-06-12 | 13.53 | $13.86 | 137100 |
| 2023-06-09 | 13.47 | $13.82 | 173200 |
| 2023-06-08 | 13.42 | $13.81 | 139600 |
| 2023-06-07 | 13.36 | $13.86 | 165800 |
| 2023-06-06 | 13.31 | $13.79 | 124027 |
| 2023-06-05 | 13.27 | $13.68 | 302241 |
| 2023-06-02 | 13.24 | $13.80 | 141600 |
| 2023-06-01 | 13.20 | $13.75 | 81442 |
| 2023-05-31 | 13.19 | $13.56 | 87400 |
| 2023-05-30 | 13.19 | $13.52 | 82000 |
| 2023-05-26 | 13.21 | $13.36 | 95700 |
| 2023-05-25 | 13.24 | $13.28 | 99200 |
| 2023-05-24 | 13.28 | $13.14 | 110237 |
| 2023-05-23 | 13.31 | $13.35 | 98339 |
| 2023-05-22 | 13.34 | $13.50 | 112327 |
| 2023-05-19 | 13.36 | $13.84 | 159426 |
| 2023-05-18 | 13.37 | $13.84 | 286200 |
| 2023-05-17 | 13.38 | $13.33 | 182600 |
| 2023-05-16 | 13.43 | $12.76 | 152200 |
| 2023-05-15 | 13.52 | $12.76 | 114817 |
| 2023-05-12 | 13.60 | $12.67 | 96600 |
| 2023-05-11 | 13.70 | $12.70 | 83506 |
| 2023-05-10 | 13.79 | $12.77 | 180245 |
| 2023-05-09 | 13.88 | $12.87 | 170614 |
| 2023-05-08 | 13.97 | $12.97 | 161300 |
| 2023-05-05 | 14.04 | $13.07 | 118000 |
| 2023-05-04 | 14.12 | $13.00 | 209400 |
| 2023-05-03 | 14.18 | $13.43 | 153121 |
| 2023-05-02 | 14.21 | $13.61 | 171600 |
| 2023-05-01 | 14.24 | $13.94 | 129300 |
| 2023-04-28 | 14.23 | $14.06 | 95200 |
| 2023-04-27 | 14.21 | $13.93 | 87500 |
| 2023-04-26 | 14.19 | $13.79 | 156104 |
| 2023-04-25 | 14.17 | $13.91 | 141909 |
| 2023-04-24 | 14.14 | $14.00 | 90020 |
| 2023-04-21 | 14.09 | $14.01 | 73819 |
| 2023-04-20 | 14.06 | $14.10 | 113646 |
| 2023-04-19 | 14.04 | $14.32 | 86241 |
| 2023-04-18 | 14.00 | $14.39 | 81541 |
| 2023-04-17 | 13.93 | $14.46 | 128800 |
| 2023-04-14 | 13.91 | $14.60 | 75100 |
| 2023-04-13 | 13.91 | $14.60 | 99607 |
| 2023-04-12 | 13.88 | $14.57 | 85300 |
| 2023-04-11 | 13.86 | $14.54 | 76200 |
| 2023-04-10 | 13.84 | $14.48 | 95400 |
| 2023-04-06 | 13.87 | $14.64 | 329600 |
| 2023-04-05 | 13.92 | $14.26 | 173438 |
| 2023-04-04 | 14.00 | $14.01 | 147500 |
| 2023-04-03 | 14.09 | $14.17 | 220200 |
| 2023-03-31 | 14.18 | $13.84 | 250001 |
| 2023-03-30 | 14.29 | $13.63 | 196200 |
| 2023-03-29 | 14.40 | $13.50 | 150500 |
| 2023-03-28 | 14.53 | $13.36 | 101132 |
| 2023-03-27 | 14.66 | $13.31 | 131649 |
| 2023-03-24 | 14.80 | $13.10 | 188508 |
| 2023-03-23 | 14.94 | $13.35 | 181600 |
| 2023-03-22 | 15.08 | $13.57 | 148100 |
| 2023-03-21 | 15.21 | $13.53 | 240643 |
| 2023-03-20 | 15.34 | $13.10 | 335501 |
| 2023-03-17 | 15.52 | $14.00 | 140418 |
| 2023-03-16 | 15.68 | $14.62 | 236746 |
| 2023-03-15 | 15.81 | $13.99 | 473405 |
| 2023-03-14 | 15.96 | $14.28 | 223346 |
| 2023-03-13 | 16.10 | $14.12 | 454800 |
| 2023-03-10 | 16.24 | $14.94 | 292615 |
| 2023-03-09 | 16.34 | $15.71 | 83136 |
| 2023-03-08 | 16.41 | $15.82 | 69018 |
| 2023-03-07 | 16.48 | $15.93 | 91020 |
| 2023-03-06 | 16.55 | $15.95 | 62944 |
| 2023-03-03 | 16.63 | $15.99 | 47900 |
| 2023-03-02 | 16.71 | $15.88 | 83700 |
| 2023-03-01 | 16.79 | $16.04 | 93300 |
| 2023-02-28 | 16.86 | $16.00 | 124639 |
| 2023-02-27 | 16.93 | $15.99 | 113000 |
| 2023-02-24 | 17.01 | $16.02 | 70148 |
| 2023-02-23 | 17.07 | $16.13 | 87550 |
| 2023-02-22 | 17.12 | $16.07 | 66433 |
| 2023-02-21 | 17.17 | $16.16 | 166869 |
| 2023-02-17 | 17.22 | $16.74 | 71532 |
| 2023-02-16 | 17.24 | $17.18 | 78100 |
| 2023-02-15 | 17.22 | $17.24 | 72707 |
| 2023-02-14 | 17.19 | $17.05 | 124745 |
| 2023-02-13 | 17.17 | $17.02 | 78123 |
| 2023-02-10 | 17.14 | $16.92 | 71100 |
| 2023-02-09 | 17.12 | $16.97 | 115449 |
| 2023-02-08 | 17.10 | $17.14 | 83600 |
| 2023-02-07 | 17.05 | $17.23 | 91711 |
| 2023-02-06 | 16.99 | $17.27 | 109600 |
| 2023-02-03 | 16.94 | $17.52 | 94633 |
| 2023-02-02 | 16.86 | $17.58 | 151300 |
| 2023-02-01 | 16.77 | $17.55 | 103900 |
| 2023-01-31 | 16.66 | $17.49 | 95700 |
| 2023-01-30 | 16.54 | $17.40 | 83514 |
| 2023-01-27 | 16.41 | $17.49 | 110239 |
| 2023-01-26 | 16.27 | $17.26 | 95116 |
| 2023-01-25 | 16.16 | $17.04 | 117100 |
| 2023-01-24 | 16.07 | $17.17 | 78500 |
| 2023-01-23 | 15.98 | $17.17 | 173900 |
| 2023-01-20 | 15.88 | $17.07 | 217600 |
| 2023-01-19 | 15.80 | $16.85 | 126910 |
| 2023-01-18 | 15.73 | $16.69 | 116916 |
| 2023-01-17 | 15.68 | $16.48 | 116401 |
| 2023-01-13 | 15.64 | $16.50 | 99109 |
| 2023-01-12 | 15.59 | $16.62 | 102119 |
| 2023-01-11 | 15.54 | $16.43 | 70000 |
| 2023-01-10 | 15.47 | $16.22 | 149735 |
| 2023-01-09 | 15.42 | $16.04 | 217019 |
| 2023-01-06 | 15.40 | $16.32 | 118000 |
| 2023-01-05 | 15.36 | $15.92 | 223800 |
| 2023-01-04 | 15.33 | $15.69 | 123700 |
| 2023-01-03 | 15.32 | $15.40 | 197624 |
| 2022-12-30 | 15.34 | $15.02 | 288169 |
| 2022-12-29 | 15.38 | $14.89 | 208344 |
| 2022-12-28 | 15.41 | $14.71 | 259453 |
| 2022-12-27 | 15.45 | $15.05 | 214900 |
| 2022-12-23 | 15.48 | $15.16 | 177747 |
| 2022-12-22 | 15.49 | $15.33 | 176800 |
| 2022-12-21 | 15.50 | $15.22 | 196325 |
| 2022-12-20 | 15.51 | $15.47 | 146022 |
| 2022-12-19 | 15.50 | $15.49 | 146316 |
| 2022-12-16 | 15.48 | $15.58 | 101600 |
| 2022-12-15 | 15.47 | $15.64 | 126947 |
| 2022-12-14 | 15.46 | $15.62 | 183134 |
| 2022-12-13 | 15.46 | $15.55 | 194826 |
| 2022-12-12 | 15.44 | $15.09 | 306700 |
| 2022-12-09 | 15.46 | $15.17 | 183400 |
| 2022-12-08 | 15.49 | $15.62 | 106400 |
| 2022-12-07 | 15.45 | $15.49 | 91916 |
| 2022-12-06 | 15.44 | $15.43 | 197200 |
| 2022-12-05 | 15.43 | $15.40 | 145623 |
| 2022-12-02 | 15.42 | $15.91 | 146800 |
| 2022-12-01 | 15.38 | $15.71 | 311228 |
| 2022-11-30 | 15.36 | $15.65 | 214500 |
| 2022-11-29 | 15.33 | $15.47 | 111607 |
| 2022-11-28 | 15.30 | $15.50 | 103346 |
| 2022-11-25 | 15.27 | $15.51 | 22339 |
| 2022-11-23 | 15.23 | $15.50 | 140600 |
| 2022-11-22 | 15.18 | $15.39 | 176500 |
| 2022-11-21 | 15.14 | $15.18 | 144627 |
| 2022-11-18 | 15.11 | $15.24 | 118400 |
| 2022-11-17 | 15.08 | $15.33 | 136843 |
| 2022-11-16 | 15.05 | $15.50 | 104500 |
| 2022-11-15 | 15.01 | $15.46 | 135000 |
| 2022-11-14 | 14.98 | $15.24 | 146901 |
| 2022-11-11 | 14.96 | $15.58 | 79626 |
| 2022-11-10 | 14.92 | $15.63 | 181622 |
| 2022-11-09 | 14.89 | $14.90 | 94043 |
| 2022-11-08 | 14.89 | $15.32 | 246430 |
| 2022-11-07 | 14.87 | $15.20 | 98100 |
| 2022-11-04 | 14.85 | $15.17 | 56330 |
| 2022-11-03 | 14.84 | $15.16 | 106700 |
| 2022-11-02 | 14.85 | $15.21 | 103825 |
| 2022-11-01 | 14.86 | $15.15 | 147010 |
| 2022-10-31 | 14.88 | $14.82 | 113000 |
| 2022-10-28 | 14.89 | $14.91 | 86129 |
| 2022-10-27 | 14.88 | $14.66 | 149832 |
| 2022-10-26 | 14.89 | $14.62 | 104012 |
| 2022-10-25 | 14.91 | $14.51 | 187300 |
| 2022-10-24 | 14.93 | $14.57 | 114200 |
| 2022-10-21 | 14.95 | $14.66 | 65041 |
| 2022-10-20 | 14.97 | $14.75 | 116900 |
| 2022-10-19 | 15.01 | $14.73 | 135641 |
| 2022-10-18 | 15.07 | $14.85 | 131518 |
| 2022-10-17 | 15.13 | $14.82 | 89309 |
| 2022-10-14 | 15.19 | $14.80 | 81440 |
| 2022-10-13 | 15.26 | $14.96 | 137900 |
| 2022-10-12 | 15.32 | $14.98 | 139600 |
| 2022-10-11 | 15.38 | $14.86 | 111808 |
| 2022-10-10 | 15.45 | $14.73 | 97621 |
| 2022-10-07 | 15.54 | $14.97 | 112500 |
| 2022-10-06 | 15.60 | $15.41 | 122400 |
| 2022-10-05 | 15.64 | $15.48 | 214121 |
| 2022-10-04 | 15.69 | $15.42 | 246332 |
| 2022-10-03 | 15.74 | $15.06 | 244200 |
| 2022-09-30 | 15.82 | $14.85 | 370603 |
| 2022-09-29 | 15.91 | $14.70 | 319500 |
| 2022-09-28 | 16.03 | $14.99 | 583900 |
| 2022-09-27 | 16.15 | $15.00 | 215315 |
| 2022-09-26 | 16.28 | $15.00 | 198611 |
| 2022-09-23 | 16.41 | $15.12 | 248544 |
| 2022-09-22 | 16.53 | $15.53 | 185400 |
| 2022-09-21 | 16.64 | $15.90 | 99228 |
| 2022-09-20 | 16.72 | $15.97 | 160500 |
| 2022-09-19 | 16.82 | $16.10 | 57300 |
| 2022-09-16 | 16.92 | $16.08 | 167300 |
| 2022-09-15 | 17.03 | $16.15 | 131016 |
| 2022-09-14 | 17.13 | $16.27 | 90700 |
| 2022-09-13 | 17.24 | $16.25 | 119813 |
| 2022-09-12 | 17.34 | $16.45 | 168047 |
| 2022-09-09 | 17.42 | $16.27 | 186500 |
| 2022-09-08 | 17.51 | $16.26 | 117217 |
| 2022-09-07 | 17.60 | $16.43 | 190700 |
| 2022-09-06 | 17.68 | $16.45 | 123006 |
| 2022-09-02 | 17.76 | $16.69 | 186605 |
| 2022-09-01 | 17.83 | $16.63 | 222500 |
| 2022-08-31 | 17.90 | $17.01 | 233000 |
| 2022-08-30 | 17.96 | $17.53 | 104700 |
| 2022-08-29 | 17.98 | $17.52 | 100409 |
| 2022-08-26 | 18.01 | $17.54 | 90843 |
| 2022-08-25 | 18.03 | $17.63 | 128300 |
| 2022-08-24 | 18.03 | $17.64 | 87643 |
| 2022-08-23 | 18.02 | $17.62 | 125630 |
| 2022-08-22 | 17.99 | $17.84 | 105000 |
| 2022-08-19 | 17.95 | $18.16 | 80600 |
| 2022-08-18 | 17.89 | $18.28 | 40900 |
| 2022-08-17 | 17.84 | $18.22 | 54128 |
| 2022-08-16 | 17.80 | $18.40 | 81900 |
| 2022-08-15 | 17.74 | $18.29 | 109227 |
| 2022-08-12 | 17.68 | $18.07 | 56900 |
| 2022-08-11 | 17.64 | $18.08 | 78613 |
| 2022-08-10 | 17.59 | $18.00 | 83600 |
| 2022-08-09 | 17.55 | $18.08 | 82000 |
| 2022-08-08 | 17.49 | $18.06 | 81614 |
| 2022-08-05 | 17.43 | $18.03 | 118346 |
| 2022-08-04 | 17.38 | $18.08 | 67500 |
| 2022-08-03 | 17.32 | $18.15 | 80239 |
| 2022-08-02 | 17.26 | $18.00 | 97100 |
| 2022-08-01 | 17.21 | $18.10 | 144000 |
| 2022-07-29 | 17.15 | $17.87 | 231712 |
| 2022-07-28 | 17.10 | $17.70 | 108339 |
| 2022-07-27 | 17.04 | $17.43 | 151500 |
| 2022-07-26 | 17.01 | $17.01 | 117500 |
| 2022-07-25 | 17.01 | $16.96 | 113032 |
| 2022-07-22 | 17.00 | $17.08 | 181500 |
| 2022-07-21 | 16.99 | $17.19 | 123708 |
| 2022-07-20 | 16.96 | $17.40 | 107000 |
| 2022-07-19 | 16.94 | $17.29 | 100700 |
| 2022-07-18 | 16.92 | $17.06 | 96513 |
| 2022-07-15 | 16.89 | $17.23 | 71706 |
| 2022-07-14 | 16.87 | $17.13 | 155617 |
| 2022-07-13 | 16.86 | $17.10 | 117004 |
| 2022-07-12 | 16.86 | $16.90 | 114100 |
| 2022-07-11 | 16.91 | $16.93 | 109900 |
| 2022-07-08 | 16.97 | $16.96 | 63501 |
| 2022-07-07 | 17.04 | $16.98 | 79300 |
| 2022-07-06 | 17.11 | $16.84 | 115300 |
| 2022-07-05 | 17.18 | $16.95 | 112700 |
| 2022-07-01 | 17.23 | $17.03 | 134000 |
| 2022-06-30 | 17.29 | $16.77 | 159533 |
| 2022-06-29 | 17.37 | $16.64 | 189408 |
| 2022-06-28 | 17.45 | $16.80 | 98900 |
| 2022-06-27 | 17.52 | $16.93 | 79749 |
| 2022-06-24 | 17.58 | $16.85 | 66648 |
| 2022-06-23 | 17.62 | $16.81 | 100200 |
| 2022-06-22 | 17.66 | $16.55 | 129954 |
| 2022-06-21 | 17.72 | $17.09 | 240000 |
| 2022-06-17 | 17.76 | $16.85 | 165329 |
| 2022-06-16 | 17.82 | $16.37 | 229071 |
| 2022-06-15 | 17.90 | $16.98 | 196300 |
| 2022-06-14 | 17.94 | $16.85 | 352700 |
| 2022-06-13 | 18.00 | $17.12 | 191100 |
| 2022-06-10 | 18.06 | $17.80 | 146800 |
| 2022-06-09 | 18.07 | $18.19 | 37507 |
| 2022-06-08 | 18.06 | $18.39 | 79100 |
| 2022-06-07 | 18.05 | $18.43 | 112127 |
| 2022-06-06 | 18.01 | $18.24 | 84016 |
| 2022-06-03 | 17.99 | $17.95 | 76700 |
| 2022-06-02 | 18.00 | $18.28 | 76937 |
| 2022-06-01 | 18.00 | $18.26 | 110200 |
| 2022-05-31 | 18.00 | $18.23 | 135600 |
| 2022-05-27 | 18.00 | $18.28 | 173300 |
| 2022-05-26 | 18.00 | $18.11 | 91708 |
| 2022-05-25 | 18.01 | $17.60 | 129100 |
| 2022-05-24 | 18.03 | $17.58 | 139617 |
| 2022-05-23 | 18.06 | $17.85 | 123840 |
| 2022-05-20 | 18.09 | $17.92 | 130313 |
| 2022-05-19 | 18.12 | $17.98 | 117800 |
| 2022-05-18 | 18.16 | $17.88 | 105400 |
| 2022-05-17 | 18.22 | $17.90 | 225700 |
| 2022-05-16 | 18.28 | $18.04 | 158304 |
| 2022-05-13 | 18.33 | $18.22 | 90526 |
| 2022-05-12 | 18.36 | $18.12 | 124012 |
| 2022-05-11 | 18.41 | $17.99 | 129849 |
| 2022-05-10 | 18.47 | $18.04 | 122630 |
| 2022-05-09 | 18.53 | $17.74 | 203023 |
| 2022-05-06 | 18.61 | $17.88 | 139400 |
| 2022-05-05 | 18.68 | $18.12 | 73035 |
| 2022-05-04 | 18.76 | $18.33 | 90700 |
| 2022-05-03 | 18.84 | $18.25 | 58203 |
| 2022-05-02 | 18.93 | $18.24 | 192400 |
| 2022-04-29 | 19.02 | $18.24 | 84424 |
| 2022-04-28 | 19.09 | $18.31 | 121500 |
| 2022-04-27 | 19.15 | $18.05 | 152228 |
| 2022-04-26 | 19.21 | $18.12 | 111100 |
| 2022-04-25 | 19.25 | $18.39 | 212839 |
| 2022-04-22 | 19.28 | $18.63 | 138300 |
| 2022-04-21 | 19.31 | $18.80 | 94900 |
| 2022-04-20 | 19.34 | $19.00 | 88830 |
| 2022-04-19 | 19.37 | $19.09 | 89629 |
| 2022-04-18 | 19.39 | $19.02 | 110518 |
| 2022-04-14 | 19.43 | $18.82 | 134148 |
| 2022-04-13 | 19.46 | $19.12 | 84600 |
| 2022-04-12 | 19.46 | $19.17 | 114805 |
| 2022-04-11 | 19.47 | $19.21 | 95549 |
| 2022-04-08 | 19.44 | $19.40 | 93700 |
| 2022-04-07 | 19.42 | $19.38 | 85600 |
| 2022-04-06 | 19.40 | $19.58 | 172700 |
| 2022-04-05 | 19.37 | $19.97 | 103900 |
| 2022-04-04 | 19.31 | $20.15 | 151200 |
| 2022-04-01 | 19.23 | $19.98 | 191341 |
| 2022-03-31 | 19.20 | $19.68 | 204939 |
| 2022-03-30 | 19.19 | $19.36 | 106136 |
| 2022-03-29 | 19.19 | $19.31 | 103610 |
| 2022-03-28 | 19.20 | $18.95 | 135252 |
| 2022-03-25 | 19.21 | $18.97 | 123926 |
| 2022-03-24 | 19.21 | $19.27 | 65926 |
| 2022-03-23 | 19.18 | $19.30 | 89135 |
| 2022-03-22 | 19.14 | $19.59 | 82305 |
| 2022-03-21 | 19.09 | $19.66 | 100200 |
| 2022-03-18 | 19.06 | $19.71 | 91111 |
| 2022-03-17 | 19.01 | $19.45 | 79133 |
| 2022-03-16 | 18.99 | $19.20 | 99400 |
| 2022-03-15 | 18.98 | $19.24 | 88200 |
| 2022-03-14 | 18.96 | $18.67 | 101628 |
| 2022-03-11 | 18.98 | $18.89 | 62300 |
| 2022-03-10 | 19.01 | $19.11 | 126600 |
| 2022-03-09 | 19.04 | $18.93 | 86200 |
| 2022-03-08 | 19.07 | $18.72 | 102100 |
| 2022-03-07 | 19.13 | $18.69 | 149000 |
| 2022-03-04 | 19.20 | $19.29 | 73000 |
| 2022-03-03 | 19.26 | $19.48 | 51900 |
| 2022-03-02 | 19.31 | $19.46 | 118118 |
| 2022-03-01 | 19.37 | $19.33 | 127200 |
| 2022-02-28 | 19.43 | $19.17 | 151300 |
| 2022-02-25 | 19.48 | $19.00 | 111906 |
| 2022-02-24 | 19.54 | $18.80 | 190800 |
| 2022-02-23 | 19.61 | $18.46 | 151700 |
| 2022-02-22 | 19.70 | $18.61 | 223211 |
| 2022-02-18 | 19.79 | $18.95 | 196800 |
| 2022-02-17 | 19.90 | $18.78 | 179000 |
| 2022-02-16 | 20.03 | $19.10 | 134439 |
| 2022-02-15 | 20.14 | $18.97 | 134600 |
| 2022-02-14 | 20.27 | $18.87 | 321612 |
| 2022-02-11 | 20.40 | $19.07 | 295200 |
| 2022-02-10 | 20.52 | $19.44 | 220900 |
| 2022-02-09 | 20.63 | $19.60 | 194500 |
| 2022-02-08 | 20.73 | $19.53 | 550743 |
| 2022-02-07 | 20.83 | $19.98 | 234108 |
| 2022-02-04 | 20.90 | $20.18 | 199100 |
| 2022-02-03 | 20.96 | $20.38 | 134000 |
| 2022-02-02 | 21.01 | $20.58 | 94448 |
| 2022-02-01 | 21.06 | $20.59 | 107000 |
| 2022-01-31 | 21.11 | $20.48 | 197551 |
| 2022-01-28 | 21.18 | $20.23 | 228121 |
| 2022-01-27 | 21.24 | $20.24 | 121600 |
| 2022-01-26 | 21.30 | $20.16 | 291035 |
| 2022-01-25 | 21.37 | $20.20 | 528900 |
| 2022-01-24 | 21.44 | $20.50 | 656773 |
| 2022-01-21 | 21.50 | $21.17 | 278241 |
| 2022-01-20 | 21.52 | $21.38 | 63213 |
| 2022-01-19 | 21.53 | $21.32 | 76332 |
| 2022-01-18 | 21.54 | $21.40 | 101545 |
| 2022-01-14 | 21.55 | $21.54 | 86042 |
| 2022-01-13 | 21.54 | $21.56 | 62300 |
| 2022-01-12 | 21.54 | $21.60 | 129240 |
| 2022-01-11 | 21.53 | $21.60 | 55633 |
| 2022-01-10 | 21.52 | $21.51 | 81300 |
| 2022-01-07 | 21.53 | $21.38 | 87517 |
| 2022-01-06 | 21.56 | $21.38 | 109228 |
| 2022-01-05 | 21.57 | $21.46 | 105700 |
| 2022-01-04 | 21.58 | $21.52 | 87300 |
| 2022-01-03 | 21.57 | $21.63 | 164500 |
| 2021-12-31 | 21.56 | $21.72 | 127400 |
| 2021-12-30 | 21.54 | $21.56 | 101800 |
| 2021-12-29 | 21.53 | $21.46 | 83900 |
| 2021-12-28 | 21.53 | $21.45 | 142707 |
| 2021-12-27 | 21.54 | $21.62 | 120402 |
| 2021-12-23 | 21.54 | $21.67 | 53200 |
| 2021-12-22 | 21.54 | $21.60 | 59705 |
| 2021-12-21 | 21.55 | $21.58 | 82700 |
| 2021-12-20 | 21.58 | $21.54 | 141017 |
| 2021-12-17 | 21.61 | $21.59 | 112600 |
| 2021-12-16 | 21.65 | $21.43 | 67030 |
| 2021-12-15 | 21.70 | $21.58 | 66526 |
| 2021-12-14 | 21.75 | $21.40 | 79100 |
| 2021-12-13 | 21.80 | $21.37 | 110100 |
| 2021-12-10 | 21.87 | $21.75 | 51500 |
| 2021-12-09 | 21.91 | $21.79 | 93013 |
| 2021-12-08 | 21.95 | $21.76 | 89100 |
| 2021-12-07 | 21.99 | $21.64 | 109439 |
| 2021-12-06 | 22.05 | $21.31 | 121226 |
| 2021-12-03 | 22.11 | $21.30 | 111500 |
| 2021-12-02 | 22.17 | $21.45 | 133000 |
| 2021-12-01 | 22.22 | $21.29 | 183405 |
| 2021-11-30 | 22.28 | $21.44 | 134316 |
| 2021-11-29 | 22.34 | $21.68 | 123700 |
| 2021-11-26 | 22.38 | $21.60 | 89600 |
| 2021-11-24 | 22.42 | $21.66 | 217800 |
| 2021-11-23 | 22.46 | $21.92 | 99000 |
| 2021-11-22 | 22.48 | $22.08 | 96926 |
| 2021-11-19 | 22.49 | $22.24 | 50909 |
| 2021-11-18 | 22.49 | $22.38 | 113738 |
| 2021-11-17 | 22.49 | $22.43 | 71200 |
| 2021-11-16 | 22.49 | $22.52 | 57505 |
| 2021-11-15 | 22.49 | $22.48 | 89100 |
| 2021-11-12 | 22.49 | $22.58 | 51439 |
| 2021-11-11 | 22.48 | $22.60 | 45415 |
| 2021-11-10 | 22.48 | $22.58 | 60200 |
| 2021-11-09 | 22.48 | $22.69 | 77200 |
| 2021-11-08 | 22.47 | $22.67 | 96600 |
| 2021-11-05 | 22.46 | $22.58 | 82600 |
| 2021-11-04 | 22.46 | $22.57 | 75411 |
| 2021-11-03 | 22.45 | $22.46 | 52300 |
| 2021-11-02 | 22.44 | $22.50 | 60900 |
| 2021-11-01 | 22.43 | $22.52 | 75147 |
| 2021-10-29 | 22.42 | $22.48 | 50747 |
| 2021-10-28 | 22.40 | $22.44 | 49200 |
| 2021-10-27 | 22.40 | $22.38 | 45400 |
| 2021-10-26 | 22.38 | $22.33 | 61038 |
| 2021-10-25 | 22.37 | $22.33 | 51200 |
| 2021-10-22 | 22.37 | $22.36 | 55103 |
| 2021-10-21 | 22.39 | $22.33 | 60800 |
| 2021-10-20 | 22.40 | $22.43 | 129100 |
| 2021-10-19 | 22.42 | $22.46 | 120100 |
| 2021-10-18 | 22.43 | $22.44 | 67700 |
| 2021-10-15 | 22.45 | $22.40 | 124344 |
| 2021-10-14 | 22.47 | $22.65 | 50891 |
| 2021-10-13 | 22.49 | $22.53 | 60100 |
| 2021-10-12 | 22.51 | $22.59 | 116029 |
| 2021-10-11 | 22.52 | $22.42 | 47036 |
| 2021-10-08 | 22.55 | $22.50 | 60411 |
| 2021-10-07 | 22.57 | $22.42 | 63918 |
| 2021-10-06 | 22.59 | $22.35 | 79700 |
| 2021-10-05 | 22.62 | $22.31 | 96438 |
| 2021-10-04 | 22.66 | $22.17 | 66500 |
| 2021-10-01 | 22.70 | $22.24 | 73427 |
| 2021-09-30 | 22.74 | $22.27 | 106155 |
| 2021-09-29 | 22.77 | $22.16 | 97227 |
| 2021-09-28 | 22.81 | $22.06 | 212200 |
| 2021-09-27 | 22.85 | $22.38 | 109624 |
| 2021-09-24 | 22.88 | $22.66 | 40743 |
| 2021-09-23 | 22.89 | $22.61 | 71341 |
| 2021-09-22 | 22.92 | $22.74 | 72100 |
| 2021-09-21 | 22.93 | $22.64 | 317100 |
| 2021-09-20 | 22.96 | $22.83 | 118500 |
| 2021-09-17 | 22.98 | $22.95 | 119400 |
| 2021-09-16 | 22.99 | $22.94 | 65514 |
| 2021-09-15 | 23.00 | $22.87 | 81836 |
| 2021-09-14 | 23.01 | $22.87 | 99431 |
| 2021-09-13 | 23.03 | $22.95 | 62800 |
| 2021-09-10 | 23.04 | $22.90 | 87912 |
| 2021-09-09 | 23.04 | $22.94 | 65500 |
| 2021-09-08 | 23.04 | $22.97 | 60106 |
| 2021-09-07 | 23.04 | $23.02 | 112700 |
| 2021-09-03 | 23.04 | $22.97 | 55852 |
| 2021-09-02 | 23.04 | $22.98 | 37629 |
| 2021-09-01 | 23.04 | $22.97 | 51318 |
| 2021-08-31 | 23.03 | $22.95 | 96103 |
| 2021-08-30 | 23.04 | $22.87 | 111944 |
| 2021-08-27 | 23.06 | $22.95 | 68900 |
| 2021-08-26 | 23.07 | $22.96 | 68200 |
| 2021-08-25 | 23.08 | $23.09 | 66400 |
| 2021-08-24 | 23.08 | $23.05 | 48500 |
| 2021-08-23 | 23.07 | $23.10 | 77941 |
| 2021-08-20 | 23.06 | $23.21 | 52237 |
| 2021-08-19 | 23.04 | $23.18 | 181600 |
| 2021-08-18 | 23.02 | $23.16 | 50935 |
| 2021-08-17 | 23.01 | $23.18 | 51341 |
| 2021-08-16 | 22.99 | $23.16 | 85200 |
| 2021-08-13 | 22.97 | $23.09 | 59600 |
| 2021-08-12 | 22.96 | $23.03 | 76727 |
| 2021-08-11 | 22.95 | $22.96 | 62800 |
| 2021-08-10 | 22.94 | $22.94 | 64531 |
| 2021-08-09 | 22.94 | $22.99 | 91846 |
| 2021-08-06 | 22.92 | $22.95 | 197113 |
| 2021-08-05 | 22.91 | $22.93 | 65400 |
| 2021-08-04 | 22.90 | $22.93 | 85300 |
| 2021-08-03 | 22.89 | $23.01 | 259600 |
| 2021-08-02 | 22.88 | $23.31 | 69817 |
| 2021-07-30 | 22.85 | $23.21 | 70523 |
| 2021-07-29 | 22.82 | $23.13 | 70500 |
| 2021-07-28 | 22.80 | $23.05 | 91900 |
| 2021-07-27 | 22.78 | $22.95 | 78200 |
| 2021-07-26 | 22.76 | $22.86 | 56020 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.19
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.34
Average
16.41
Maximum
23.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.19 | $16.16 | 35107 |
| 2026-07-22 | 16.19 | $16.26 | 191300 |
| 2026-07-21 | 16.18 | $16.32 | 88311 |
| 2026-07-20 | 16.17 | $16.19 | 75400 |
| 2026-07-17 | 16.17 | $16.23 | 64619 |
| 2026-07-16 | 16.16 | $16.20 | 100400 |
| 2026-07-15 | 16.16 | $16.26 | 45708 |
| 2026-07-14 | 16.14 | $16.27 | 42838 |
| 2026-07-13 | 16.13 | $16.20 | 74907 |
| 2026-07-10 | 16.12 | $16.25 | 58400 |
| 2026-07-09 | 16.11 | $16.22 | 84001 |
| 2026-07-08 | 16.10 | $16.25 | 109400 |
| 2026-07-07 | 16.08 | $16.28 | 99909 |
| 2026-07-06 | 16.06 | $16.28 | 143500 |
| 2026-07-02 | 16.04 | $16.19 | 69839 |
| 2026-07-01 | 16.02 | $16.28 | 60232 |
| 2026-06-30 | 16.00 | $16.28 | 138328 |
| 2026-06-29 | 15.97 | $16.20 | 142804 |
| 2026-06-26 | 15.94 | $16.04 | 68628 |
| 2026-06-25 | 15.93 | $16.04 | 89905 |
| 2026-06-24 | 15.92 | $15.93 | 102700 |
| 2026-06-23 | 15.92 | $15.94 | 116400 |
| 2026-06-22 | 15.92 | $15.95 | 77029 |
| 2026-06-18 | 15.92 | $15.95 | 121028 |
| 2026-06-17 | 15.91 | $15.97 | 99000 |
| 2026-06-16 | 15.91 | $16.02 | 195900 |
| 2026-06-15 | 15.89 | $15.95 | 111300 |
| 2026-06-12 | 15.89 | $15.81 | 121209 |
| 2026-06-11 | 15.90 | $15.72 | 160400 |
| 2026-06-10 | 15.91 | $15.71 | 119303 |
| 2026-06-09 | 15.94 | $15.80 | 275715 |
| 2026-06-08 | 15.95 | $16.02 | 186000 |
| 2026-06-05 | 15.94 | $15.91 | 153800 |
| 2026-06-04 | 15.95 | $15.89 | 182210 |
| 2026-06-03 | 15.95 | $15.88 | 232300 |
| 2026-06-02 | 15.96 | $15.91 | 166735 |
| 2026-06-01 | 15.97 | $15.98 | 83400 |
| 2026-05-29 | 15.96 | $16.09 | 110200 |
| 2026-05-28 | 15.95 | $16.07 | 100300 |
| 2026-05-27 | 15.94 | $15.94 | 101641 |
| 2026-05-26 | 15.94 | $15.86 | 115023 |
| 2026-05-22 | 15.95 | $15.80 | 80566 |
| 2026-05-21 | 15.96 | $15.79 | 119600 |
| 2026-05-20 | 15.98 | $15.88 | 107117 |
| 2026-05-19 | 15.99 | $15.67 | 158800 |
| 2026-05-18 | 16.02 | $15.76 | 148922 |
| 2026-05-15 | 16.05 | $15.79 | 148343 |
| 2026-05-14 | 16.08 | $16.03 | 134407 |
| 2026-05-13 | 16.08 | $16.09 | 101118 |
| 2026-05-12 | 16.08 | $16.10 | 217200 |
| 2026-05-11 | 16.08 | $16.07 | 72809 |
| 2026-05-08 | 16.08 | $16.14 | 129500 |
| 2026-05-07 | 16.08 | $16.08 | 125637 |
| 2026-05-06 | 16.08 | $16.13 | 100801 |
| 2026-05-05 | 16.07 | $16.15 | 74746 |
| 2026-05-04 | 16.06 | $16.12 | 66331 |
| 2026-05-01 | 16.06 | $16.26 | 44918 |
| 2026-04-30 | 16.04 | $16.30 | 150800 |
| 2026-04-29 | 16.01 | $16.09 | 112100 |
| 2026-04-28 | 16.00 | $16.03 | 112600 |
| 2026-04-27 | 16.00 | $16.15 | 91200 |
| 2026-04-24 | 15.98 | $16.06 | 90702 |
| 2026-04-23 | 15.97 | $16.12 | 117803 |
| 2026-04-22 | 15.96 | $16.23 | 66200 |
| 2026-04-21 | 15.93 | $16.13 | 125500 |
| 2026-04-20 | 15.91 | $16.21 | 94800 |
| 2026-04-17 | 15.88 | $16.23 | 118916 |
| 2026-04-16 | 15.84 | $16.06 | 145915 |
| 2026-04-15 | 15.82 | $16.03 | 67800 |
| 2026-04-14 | 15.79 | $16.02 | 59410 |
| 2026-04-13 | 15.77 | $15.98 | 85600 |
| 2026-04-10 | 15.75 | $15.92 | 48725 |
| 2026-04-09 | 15.73 | $15.92 | 58023 |
| 2026-04-08 | 15.71 | $15.82 | 90235 |
| 2026-04-07 | 15.70 | $15.68 | 91124 |
| 2026-04-06 | 15.70 | $15.73 | 125006 |
| 2026-04-02 | 15.70 | $15.62 | 112642 |
| 2026-04-01 | 15.71 | $15.61 | 86941 |
| 2026-03-31 | 15.72 | $15.49 | 218300 |
| 2026-03-30 | 15.74 | $15.01 | 248303 |
| 2026-03-27 | 15.82 | $15.18 | 179140 |
| 2026-03-26 | 15.89 | $15.34 | 138600 |
| 2026-03-25 | 15.94 | $15.58 | 83100 |
| 2026-03-24 | 15.98 | $15.44 | 142102 |
| 2026-03-23 | 16.04 | $15.58 | 125031 |
| 2026-03-20 | 16.09 | $15.46 | 139000 |
| 2026-03-19 | 16.15 | $15.80 | 92247 |
| 2026-03-18 | 16.19 | $15.90 | 99200 |
| 2026-03-17 | 16.22 | $15.95 | 108012 |
| 2026-03-16 | 16.25 | $15.88 | 105900 |
| 2026-03-13 | 16.29 | $15.87 | 80212 |
| 2026-03-12 | 16.33 | $15.86 | 100100 |
| 2026-03-11 | 16.38 | $15.91 | 197400 |
| 2026-03-10 | 16.43 | $15.72 | 266147 |
| 2026-03-09 | 16.50 | $15.73 | 466700 |
| 2026-03-06 | 16.59 | $16.14 | 239300 |
| 2026-03-05 | 16.63 | $16.45 | 46808 |
| 2026-03-04 | 16.65 | $16.51 | 86700 |
| 2026-03-03 | 16.67 | $16.47 | 125220 |
| 2026-03-02 | 16.69 | $16.57 | 67633 |
| 2026-02-27 | 16.70 | $16.57 | 110800 |
| 2026-02-26 | 16.71 | $16.65 | 130745 |
| 2026-02-25 | 16.72 | $16.69 | 76300 |
| 2026-02-24 | 16.72 | $16.64 | 80544 |
| 2026-02-23 | 16.73 | $16.63 | 135627 |
| 2026-02-20 | 16.74 | $16.66 | 137827 |
| 2026-02-19 | 16.75 | $16.77 | 146227 |
| 2026-02-18 | 16.75 | $16.88 | 74700 |
| 2026-02-17 | 16.74 | $16.91 | 65900 |
| 2026-02-13 | 16.72 | $16.88 | 61700 |
| 2026-02-12 | 16.70 | $16.84 | 93721 |
| 2026-02-11 | 16.69 | $16.82 | 78800 |
| 2026-02-10 | 16.67 | $16.73 | 94800 |
| 2026-02-09 | 16.67 | $16.77 | 91008 |
| 2026-02-06 | 16.65 | $16.76 | 88100 |
| 2026-02-05 | 16.64 | $16.81 | 63706 |
| 2026-02-04 | 16.63 | $16.75 | 98830 |
| 2026-02-03 | 16.61 | $16.74 | 120600 |
| 2026-02-02 | 16.60 | $16.76 | 88200 |
| 2026-01-30 | 16.58 | $16.70 | 139700 |
| 2026-01-29 | 16.57 | $16.65 | 88546 |
| 2026-01-28 | 16.56 | $16.54 | 113100 |
| 2026-01-27 | 16.56 | $16.59 | 98407 |
| 2026-01-26 | 16.56 | $16.50 | 125200 |
| 2026-01-23 | 16.57 | $16.60 | 86724 |
| 2026-01-22 | 16.56 | $16.64 | 56620 |
| 2026-01-21 | 16.56 | $16.62 | 103400 |
| 2026-01-20 | 16.55 | $16.49 | 87400 |
| 2026-01-16 | 16.56 | $16.52 | 92701 |
| 2026-01-15 | 16.56 | $16.69 | 212048 |
| 2026-01-14 | 16.55 | $16.54 | 93447 |
| 2026-01-13 | 16.55 | $16.54 | 140749 |
| 2026-01-12 | 16.55 | $16.54 | 72000 |
| 2026-01-09 | 16.55 | $16.54 | 62643 |
| 2026-01-08 | 16.55 | $16.49 | 55700 |
| 2026-01-07 | 16.56 | $16.50 | 86732 |
| 2026-01-06 | 16.56 | $16.52 | 134500 |
| 2026-01-05 | 16.57 | $16.53 | 136200 |
| 2026-01-02 | 16.57 | $16.62 | 90715 |
| 2025-12-31 | 16.56 | $16.51 | 158825 |
| 2025-12-30 | 16.57 | $16.59 | 211248 |
| 2025-12-29 | 16.57 | $16.43 | 70731 |
| 2025-12-26 | 16.58 | $16.48 | 146000 |
| 2025-12-24 | 16.59 | $16.50 | 67006 |
| 2025-12-23 | 16.60 | $16.49 | 124448 |
| 2025-12-22 | 16.61 | $16.59 | 130746 |
| 2025-12-19 | 16.62 | $16.58 | 171300 |
| 2025-12-18 | 16.62 | $16.59 | 117545 |
| 2025-12-17 | 16.62 | $16.55 | 132200 |
| 2025-12-16 | 16.63 | $16.69 | 157206 |
| 2025-12-15 | 16.62 | $16.60 | 157700 |
| 2025-12-12 | 16.63 | $16.61 | 150500 |
| 2025-12-11 | 16.63 | $16.74 | 159100 |
| 2025-12-10 | 16.62 | $16.66 | 119221 |
| 2025-12-09 | 16.61 | $16.62 | 95839 |
| 2025-12-08 | 16.61 | $16.64 | 139600 |
| 2025-12-05 | 16.61 | $16.64 | 115800 |
| 2025-12-04 | 16.60 | $16.63 | 81806 |
| 2025-12-03 | 16.60 | $16.65 | 146400 |
| 2025-12-02 | 16.60 | $16.58 | 120700 |
| 2025-12-01 | 16.60 | $16.61 | 107234 |
| 2025-11-28 | 16.60 | $16.67 | 70700 |
| 2025-11-26 | 16.59 | $16.58 | 102100 |
| 2025-11-25 | 16.59 | $16.49 | 130711 |
| 2025-11-24 | 16.60 | $16.47 | 133744 |
| 2025-11-21 | 16.61 | $16.40 | 93825 |
| 2025-11-20 | 16.64 | $16.28 | 164732 |
| 2025-11-19 | 16.67 | $16.42 | 113300 |
| 2025-11-18 | 16.70 | $16.50 | 192600 |
| 2025-11-17 | 16.72 | $16.60 | 138430 |
| 2025-11-14 | 16.74 | $16.62 | 97538 |
| 2025-11-13 | 16.75 | $16.65 | 92943 |
| 2025-11-12 | 16.76 | $16.73 | 92046 |
| 2025-11-11 | 16.76 | $16.84 | 60800 |
| 2025-11-10 | 16.75 | $16.84 | 71000 |
| 2025-11-07 | 16.74 | $16.84 | 91832 |
| 2025-11-06 | 16.73 | $16.78 | 63900 |
| 2025-11-05 | 16.73 | $16.79 | 44046 |
| 2025-11-04 | 16.72 | $16.73 | 63700 |
| 2025-11-03 | 16.72 | $16.86 | 87815 |
| 2025-10-31 | 16.71 | $16.81 | 96634 |
| 2025-10-30 | 16.70 | $16.78 | 83702 |
| 2025-10-29 | 16.69 | $16.80 | 140706 |
| 2025-10-28 | 16.68 | $16.65 | 108395 |
| 2025-10-27 | 16.68 | $16.58 | 97906 |
| 2025-10-24 | 16.69 | $16.62 | 92500 |
| 2025-10-23 | 16.70 | $16.66 | 96600 |
| 2025-10-22 | 16.70 | $16.65 | 104500 |
| 2025-10-21 | 16.71 | $16.73 | 125700 |
| 2025-10-20 | 16.70 | $16.70 | 184500 |
| 2025-10-17 | 16.70 | $16.62 | 64403 |
| 2025-10-16 | 16.71 | $16.61 | 91800 |
| 2025-10-15 | 16.72 | $16.71 | 89800 |
| 2025-10-14 | 16.72 | $16.68 | 94200 |
| 2025-10-13 | 16.73 | $16.67 | 92600 |
| 2025-10-10 | 16.73 | $16.65 | 109011 |
| 2025-10-09 | 16.74 | $16.94 | 249700 |
| 2025-10-08 | 16.72 | $16.70 | 167846 |
| 2025-10-07 | 16.73 | $16.80 | 105500 |
| 2025-10-06 | 16.72 | $16.74 | 108000 |
| 2025-10-03 | 16.72 | $16.76 | 69309 |
| 2025-10-02 | 16.71 | $16.76 | 71614 |
| 2025-10-01 | 16.71 | $16.83 | 63919 |
| 2025-09-30 | 16.69 | $16.89 | 195800 |
| 2025-09-29 | 16.67 | $16.75 | 90300 |
| 2025-09-26 | 16.66 | $16.74 | 175800 |
| 2025-09-25 | 16.66 | $16.80 | 153102 |
| 2025-09-24 | 16.64 | $16.84 | 111900 |
| 2025-09-23 | 16.62 | $16.84 | 98621 |
| 2025-09-22 | 16.60 | $16.93 | 52600 |
| 2025-09-19 | 16.56 | $16.94 | 78218 |
| 2025-09-18 | 16.52 | $16.93 | 151100 |
| 2025-09-17 | 16.48 | $16.93 | 184501 |
| 2025-09-16 | 16.43 | $16.84 | 243300 |
| 2025-09-15 | 16.39 | $16.67 | 194319 |
| 2025-09-12 | 16.36 | $16.52 | 67600 |
| 2025-09-11 | 16.34 | $16.51 | 75724 |
| 2025-09-10 | 16.32 | $16.44 | 88700 |
| 2025-09-09 | 16.31 | $16.45 | 150245 |
| 2025-09-08 | 16.29 | $16.45 | 137500 |
| 2025-09-05 | 16.28 | $16.45 | 143705 |
| 2025-09-04 | 16.26 | $16.30 | 91608 |
| 2025-09-03 | 16.26 | $16.28 | 195645 |
| 2025-09-02 | 16.25 | $16.24 | 120114 |
| 2025-08-29 | 16.25 | $16.26 | 157000 |
| 2025-08-28 | 16.25 | $16.24 | 135122 |
| 2025-08-27 | 16.26 | $16.22 | 135503 |
| 2025-08-26 | 16.26 | $16.23 | 144300 |
| 2025-08-25 | 16.26 | $16.20 | 81222 |
| 2025-08-22 | 16.27 | $16.20 | 142300 |
| 2025-08-21 | 16.28 | $16.18 | 102234 |
| 2025-08-20 | 16.29 | $16.17 | 120727 |
| 2025-08-19 | 16.30 | $16.26 | 136315 |
| 2025-08-18 | 16.30 | $16.24 | 106100 |
| 2025-08-15 | 16.31 | $16.21 | 128500 |
| 2025-08-14 | 16.32 | $16.29 | 127100 |
| 2025-08-13 | 16.32 | $16.37 | 254000 |
| 2025-08-12 | 16.32 | $16.35 | 70411 |
| 2025-08-11 | 16.31 | $16.30 | 98400 |
| 2025-08-08 | 16.31 | $16.34 | 120019 |
| 2025-08-07 | 16.31 | $16.28 | 84400 |
| 2025-08-06 | 16.32 | $16.31 | 90008 |
| 2025-08-05 | 16.32 | $16.28 | 65020 |
| 2025-08-04 | 16.32 | $16.32 | 111100 |
| 2025-08-01 | 16.32 | $16.29 | 79505 |
| 2025-07-31 | 16.32 | $16.34 | 106900 |
| 2025-07-30 | 16.32 | $16.33 | 116000 |
| 2025-07-29 | 16.32 | $16.32 | 89100 |
| 2025-07-28 | 16.32 | $16.29 | 112220 |
| 2025-07-25 | 16.32 | $16.30 | 122534 |
| 2025-07-24 | 16.33 | $16.17 | 104142 |
| 2025-07-23 | 16.34 | $16.28 | 98905 |
| 2025-07-22 | 16.35 | $16.30 | 95200 |
| 2025-07-21 | 16.35 | $16.38 | 93217 |
| 2025-07-18 | 16.35 | $16.22 | 260735 |
| 2025-07-17 | 16.36 | $16.62 | 106932 |
| 2025-07-16 | 16.34 | $16.50 | 129100 |
| 2025-07-15 | 16.32 | $16.50 | 68847 |
| 2025-07-14 | 16.30 | $16.55 | 103223 |
| 2025-07-11 | 16.27 | $16.49 | 64133 |
| 2025-07-10 | 16.25 | $16.53 | 94616 |
| 2025-07-09 | 16.22 | $16.55 | 46800 |
| 2025-07-08 | 16.19 | $16.49 | 76600 |
| 2025-07-07 | 16.16 | $16.48 | 51507 |
| 2025-07-03 | 16.12 | $16.56 | 54500 |
| 2025-07-02 | 16.08 | $16.53 | 143002 |
| 2025-07-01 | 16.03 | $16.37 | 96204 |
| 2025-06-30 | 15.99 | $16.29 | 219486 |
| 2025-06-27 | 15.96 | $16.23 | 91000 |
| 2025-06-26 | 15.93 | $16.08 | 70619 |
| 2025-06-25 | 15.92 | $16.09 | 106300 |
| 2025-06-24 | 15.90 | $16.06 | 88406 |
| 2025-06-23 | 15.88 | $15.97 | 86000 |
| 2025-06-20 | 15.87 | $16.05 | 88237 |
| 2025-06-18 | 15.85 | $16.03 | 88784 |
| 2025-06-17 | 15.83 | $16.05 | 61529 |
| 2025-06-16 | 15.81 | $16.07 | 78224 |
| 2025-06-13 | 15.78 | $15.97 | 130000 |
| 2025-06-12 | 15.76 | $16.11 | 124529 |
| 2025-06-11 | 15.73 | $15.93 | 90900 |
| 2025-06-10 | 15.71 | $15.93 | 63634 |
| 2025-06-09 | 15.68 | $15.89 | 78600 |
| 2025-06-06 | 15.66 | $15.87 | 70600 |
| 2025-06-05 | 15.64 | $15.76 | 81700 |
| 2025-06-04 | 15.63 | $15.75 | 95247 |
| 2025-06-03 | 15.61 | $15.72 | 88400 |
| 2025-06-02 | 15.60 | $15.65 | 151319 |
| 2025-05-30 | 15.60 | $15.67 | 97500 |
| 2025-05-29 | 15.59 | $15.72 | 109048 |
| 2025-05-28 | 15.58 | $15.62 | 66800 |
| 2025-05-27 | 15.57 | $15.71 | 137400 |
| 2025-05-23 | 15.56 | $15.60 | 105600 |
| 2025-05-22 | 15.55 | $15.71 | 99900 |
| 2025-05-21 | 15.54 | $15.65 | 239434 |
| 2025-05-20 | 15.52 | $15.84 | 340600 |
| 2025-05-19 | 15.49 | $15.75 | 80000 |
| 2025-05-16 | 15.46 | $15.77 | 142015 |
| 2025-05-15 | 15.43 | $15.72 | 113225 |
| 2025-05-14 | 15.40 | $15.61 | 68847 |
| 2025-05-13 | 15.38 | $15.66 | 64600 |
| 2025-05-12 | 15.35 | $15.63 | 102500 |
| 2025-05-09 | 15.32 | $15.54 | 91011 |
| 2025-05-08 | 15.30 | $15.44 | 58330 |
| 2025-05-07 | 15.28 | $15.41 | 97033 |
| 2025-05-06 | 15.27 | $15.40 | 46300 |
| 2025-05-05 | 15.26 | $15.47 | 113743 |
| 2025-05-02 | 15.23 | $15.45 | 102532 |
| 2025-05-01 | 15.21 | $15.37 | 101300 |
| 2025-04-30 | 15.19 | $15.23 | 85240 |
| 2025-04-29 | 15.19 | $15.27 | 94748 |
| 2025-04-28 | 15.18 | $15.21 | 94300 |
| 2025-04-25 | 15.18 | $15.19 | 51900 |
| 2025-04-24 | 15.18 | $15.15 | 103043 |
| 2025-04-23 | 15.18 | $15.09 | 90932 |
| 2025-04-22 | 15.19 | $15.00 | 68865 |
| 2025-04-21 | 15.21 | $14.87 | 151700 |
| 2025-04-17 | 15.25 | $15.06 | 88405 |
| 2025-04-16 | 15.27 | $14.91 | 96500 |
| 2025-04-15 | 15.30 | $14.98 | 84923 |
| 2025-04-14 | 15.34 | $14.75 | 151807 |
| 2025-04-11 | 15.40 | $14.70 | 116500 |
| 2025-04-10 | 15.47 | $14.65 | 171100 |
| 2025-04-09 | 15.56 | $15.19 | 252427 |
| 2025-04-08 | 15.60 | $14.67 | 285500 |
| 2025-04-07 | 15.70 | $14.37 | 330404 |
| 2025-04-04 | 15.84 | $14.69 | 397511 |
| 2025-04-03 | 15.96 | $15.46 | 347600 |
| 2025-04-02 | 16.01 | $16.01 | 86100 |
| 2025-04-01 | 16.01 | $15.95 | 98000 |
| 2025-03-31 | 16.01 | $15.93 | 211500 |
| 2025-03-28 | 16.02 | $15.93 | 99428 |
| 2025-03-27 | 16.03 | $15.97 | 114800 |
| 2025-03-26 | 16.04 | $16.02 | 65600 |
| 2025-03-25 | 16.04 | $16.15 | 67148 |
| 2025-03-24 | 16.03 | $16.07 | 90443 |
| 2025-03-21 | 16.03 | $16.23 | 83800 |
| 2025-03-20 | 16.00 | $16.22 | 108100 |
| 2025-03-19 | 15.98 | $16.14 | 109720 |
| 2025-03-18 | 15.96 | $16.03 | 100711 |
| 2025-03-17 | 15.96 | $16.00 | 114800 |
| 2025-03-14 | 15.95 | $15.89 | 114000 |
| 2025-03-13 | 15.96 | $15.83 | 77100 |
| 2025-03-12 | 15.97 | $15.89 | 84245 |
| 2025-03-11 | 15.98 | $15.81 | 70603 |
| 2025-03-10 | 16.00 | $15.85 | 103713 |
| 2025-03-07 | 16.02 | $15.93 | 76800 |
| 2025-03-06 | 16.03 | $15.92 | 66846 |
| 2025-03-05 | 16.04 | $16.01 | 63322 |
| 2025-03-04 | 16.04 | $15.97 | 90600 |
| 2025-03-03 | 16.05 | $16.12 | 202100 |
| 2025-02-28 | 16.04 | $16.08 | 138824 |
| 2025-02-27 | 16.04 | $16.10 | 82638 |
| 2025-02-26 | 16.03 | $16.07 | 128902 |
| 2025-02-25 | 16.02 | $16.08 | 75400 |
| 2025-02-24 | 16.02 | $15.99 | 108929 |
| 2025-02-21 | 16.02 | $16.05 | 107400 |
| 2025-02-20 | 16.02 | $16.11 | 112803 |
| 2025-02-19 | 16.01 | $16.20 | 124238 |
| 2025-02-18 | 15.99 | $16.19 | 111605 |
| 2025-02-14 | 15.97 | $16.21 | 73900 |
| 2025-02-13 | 15.94 | $16.11 | 134100 |
| 2025-02-12 | 15.92 | $16.04 | 119734 |
| 2025-02-11 | 15.91 | $16.05 | 91333 |
| 2025-02-10 | 15.90 | $16.01 | 127229 |
| 2025-02-07 | 15.89 | $15.98 | 51600 |
| 2025-02-06 | 15.88 | $15.98 | 98038 |
| 2025-02-05 | 15.87 | $15.96 | 101800 |
| 2025-02-04 | 15.86 | $15.93 | 140120 |
| 2025-02-03 | 15.85 | $15.92 | 109800 |
| 2025-01-31 | 15.84 | $15.90 | 167900 |
| 2025-01-30 | 15.83 | $15.97 | 120500 |
| 2025-01-29 | 15.82 | $15.80 | 176044 |
| 2025-01-28 | 15.82 | $15.82 | 125315 |
| 2025-01-27 | 15.82 | $15.87 | 131535 |
| 2025-01-24 | 15.82 | $15.93 | 175000 |
| 2025-01-23 | 15.81 | $15.95 | 175212 |
| 2025-01-22 | 15.79 | $16.00 | 151536 |
| 2025-01-21 | 15.77 | $16.06 | 198800 |
| 2025-01-17 | 15.74 | $15.84 | 95700 |
| 2025-01-16 | 15.73 | $15.82 | 75500 |
| 2025-01-15 | 15.72 | $15.79 | 141107 |
| 2025-01-14 | 15.71 | $15.63 | 96100 |
| 2025-01-13 | 15.72 | $15.65 | 138400 |
| 2025-01-10 | 15.72 | $15.72 | 89300 |
| 2025-01-08 | 15.72 | $15.82 | 96907 |
| 2025-01-07 | 15.71 | $15.70 | 85500 |
| 2025-01-06 | 15.72 | $15.78 | 81809 |
| 2025-01-03 | 15.71 | $15.83 | 110100 |
| 2025-01-02 | 15.70 | $15.75 | 215019 |
| 2024-12-31 | 15.69 | $15.53 | 231804 |
| 2024-12-30 | 15.71 | $15.43 | 179100 |
| 2024-12-27 | 15.74 | $15.46 | 173723 |
| 2024-12-26 | 15.77 | $15.57 | 77645 |
| 2024-12-24 | 15.79 | $15.66 | 99900 |
| 2024-12-23 | 15.80 | $15.68 | 179040 |
| 2024-12-20 | 15.81 | $15.74 | 143904 |
| 2024-12-19 | 15.82 | $15.54 | 211314 |
| 2024-12-18 | 15.85 | $15.57 | 158900 |
| 2024-12-17 | 15.88 | $15.77 | 143405 |
| 2024-12-16 | 15.89 | $15.92 | 75500 |
| 2024-12-13 | 15.89 | $15.89 | 53624 |
| 2024-12-12 | 15.89 | $15.92 | 117000 |
| 2024-12-11 | 15.88 | $15.97 | 81704 |
| 2024-12-10 | 15.87 | $15.93 | 93000 |
| 2024-12-09 | 15.87 | $15.90 | 86501 |
| 2024-12-06 | 15.87 | $16.04 | 156514 |
| 2024-12-05 | 15.85 | $16.03 | 151700 |
| 2024-12-04 | 15.83 | $15.93 | 133900 |
| 2024-12-03 | 15.82 | $15.95 | 118315 |
| 2024-12-02 | 15.80 | $15.85 | 145714 |
| 2024-11-29 | 15.80 | $15.84 | 108008 |
| 2024-11-27 | 15.79 | $15.73 | 137317 |
| 2024-11-26 | 15.80 | $15.59 | 174916 |
| 2024-11-25 | 15.82 | $15.57 | 215500 |
| 2024-11-22 | 15.85 | $15.49 | 293412 |
| 2024-11-21 | 15.89 | $15.54 | 145127 |
| 2024-11-20 | 15.92 | $15.62 | 152900 |
| 2024-11-19 | 15.95 | $15.76 | 156600 |
| 2024-11-18 | 15.97 | $15.76 | 129143 |
| 2024-11-15 | 16.00 | $15.75 | 179300 |
| 2024-11-14 | 16.02 | $15.78 | 136602 |
| 2024-11-13 | 16.05 | $15.85 | 117400 |
| 2024-11-12 | 16.07 | $15.88 | 118247 |
| 2024-11-11 | 16.09 | $16.15 | 119639 |
| 2024-11-08 | 16.08 | $16.24 | 88245 |
| 2024-11-07 | 16.07 | $16.07 | 131800 |
| 2024-11-06 | 16.07 | $15.85 | 133600 |
| 2024-11-05 | 16.09 | $15.93 | 88313 |
| 2024-11-04 | 16.11 | $15.91 | 92812 |
| 2024-11-01 | 16.13 | $15.89 | 94800 |
| 2024-10-31 | 16.15 | $15.94 | 134309 |
| 2024-10-30 | 16.17 | $15.88 | 70639 |
| 2024-10-29 | 16.20 | $15.78 | 190405 |
| 2024-10-28 | 16.25 | $15.98 | 98131 |
| 2024-10-25 | 16.28 | $16.14 | 88913 |
| 2024-10-24 | 16.29 | $16.11 | 95034 |
| 2024-10-23 | 16.31 | $16.15 | 200000 |
| 2024-10-22 | 16.33 | $16.32 | 137500 |
| 2024-10-21 | 16.33 | $16.27 | 173339 |
| 2024-10-18 | 16.34 | $16.30 | 151400 |
| 2024-10-17 | 16.34 | $16.32 | 132838 |
| 2024-10-16 | 16.34 | $16.39 | 118500 |
| 2024-10-15 | 16.34 | $16.42 | 128907 |
| 2024-10-14 | 16.33 | $16.40 | 101700 |
| 2024-10-11 | 16.32 | $16.40 | 62742 |
| 2024-10-10 | 16.31 | $16.38 | 100100 |
| 2024-10-09 | 16.30 | $16.37 | 64500 |
| 2024-10-08 | 16.30 | $16.36 | 103111 |
| 2024-10-07 | 16.29 | $16.25 | 122134 |
| 2024-10-04 | 16.30 | $16.27 | 141262 |
| 2024-10-03 | 16.30 | $16.24 | 180119 |
| 2024-10-02 | 16.30 | $16.35 | 109600 |
| 2024-10-01 | 16.30 | $16.39 | 155700 |
| 2024-09-30 | 16.29 | $16.41 | 214800 |
| 2024-09-27 | 16.28 | $16.44 | 143700 |
| 2024-09-26 | 16.26 | $16.45 | 126700 |
| 2024-09-25 | 16.24 | $16.55 | 130717 |
| 2024-09-24 | 16.21 | $16.57 | 180400 |
| 2024-09-23 | 16.17 | $16.69 | 109536 |
| 2024-09-20 | 16.11 | $16.64 | 88100 |
| 2024-09-19 | 16.06 | $16.60 | 138816 |
| 2024-09-18 | 16.00 | $16.41 | 99172 |
| 2024-09-17 | 15.96 | $16.33 | 254400 |
| 2024-09-16 | 15.92 | $16.58 | 136105 |
| 2024-09-13 | 15.85 | $16.36 | 130900 |
| 2024-09-12 | 15.80 | $16.29 | 101000 |
| 2024-09-11 | 15.74 | $16.22 | 80800 |
| 2024-09-10 | 15.69 | $16.30 | 127800 |
| 2024-09-09 | 15.63 | $16.28 | 95900 |
| 2024-09-06 | 15.56 | $16.13 | 198735 |
| 2024-09-05 | 15.50 | $16.06 | 126504 |
| 2024-09-04 | 15.44 | $16.00 | 144100 |
| 2024-09-03 | 15.38 | $15.87 | 136534 |
| 2024-08-30 | 15.33 | $15.83 | 103500 |
| 2024-08-29 | 15.28 | $15.81 | 94204 |
| 2024-08-28 | 15.22 | $15.62 | 158803 |
| 2024-08-27 | 15.18 | $15.53 | 156600 |
| 2024-08-26 | 15.14 | $15.60 | 117024 |
| 2024-08-23 | 15.10 | $15.47 | 231815 |
| 2024-08-22 | 15.06 | $15.62 | 157900 |
| 2024-08-21 | 15.00 | $15.64 | 374500 |
| 2024-08-20 | 14.93 | $15.42 | 410900 |
| 2024-08-19 | 14.88 | $15.21 | 106531 |
| 2024-08-16 | 14.84 | $15.15 | 130229 |
| 2024-08-15 | 14.81 | $15.02 | 109138 |
| 2024-08-14 | 14.79 | $15.05 | 88320 |
| 2024-08-13 | 14.76 | $15.01 | 102136 |
| 2024-08-12 | 14.74 | $14.78 | 108813 |
| 2024-08-09 | 14.73 | $14.66 | 147738 |
| 2024-08-08 | 14.74 | $14.67 | 93800 |
| 2024-08-07 | 14.75 | $14.54 | 193016 |
| 2024-08-06 | 14.77 | $14.51 | 159800 |
| 2024-08-05 | 14.80 | $14.38 | 246100 |
| 2024-08-02 | 14.84 | $14.78 | 249511 |
| 2024-08-01 | 14.85 | $14.99 | 150007 |
| 2024-07-31 | 14.83 | $14.98 | 135100 |
| 2024-07-30 | 14.81 | $14.87 | 91516 |
| 2024-07-29 | 14.81 | $14.77 | 164337 |
| 2024-07-26 | 14.81 | $14.78 | 129800 |
| 2024-07-25 | 14.82 | $14.77 | 117200 |
| 2024-07-24 | 14.82 | $14.78 | 60800 |
| 2024-07-23 | 14.83 | $14.96 | 54240 |
| 2024-07-22 | 14.81 | $14.89 | 87700 |
| 2024-07-19 | 14.80 | $14.80 | 998600 |
| 2024-07-18 | 14.80 | $14.93 | 178200 |
| 2024-07-17 | 14.79 | $14.90 | 168736 |
| 2024-07-16 | 14.78 | $14.94 | 170845 |
| 2024-07-15 | 14.76 | $14.84 | 261439 |
| 2024-07-12 | 14.75 | $15.10 | 87800 |
| 2024-07-11 | 14.72 | $15.13 | 119011 |
| 2024-07-10 | 14.67 | $14.98 | 89139 |
| 2024-07-09 | 14.64 | $14.85 | 114917 |
| 2024-07-08 | 14.62 | $14.80 | 132945 |
| 2024-07-05 | 14.60 | $14.72 | 112800 |
| 2024-07-03 | 14.59 | $14.75 | 75233 |
| 2024-07-02 | 14.57 | $14.68 | 74000 |
| 2024-07-01 | 14.56 | $14.61 | 105700 |
| 2024-06-28 | 14.55 | $14.79 | 142000 |
| 2024-06-27 | 14.53 | $14.62 | 51800 |
| 2024-06-26 | 14.52 | $14.54 | 57400 |
| 2024-06-25 | 14.51 | $14.52 | 75300 |
| 2024-06-24 | 14.51 | $14.46 | 117327 |
| 2024-06-21 | 14.52 | $14.38 | 76702 |
| 2024-06-20 | 14.53 | $14.40 | 106800 |
| 2024-06-18 | 14.55 | $14.53 | 137313 |
| 2024-06-17 | 14.55 | $14.47 | 69503 |
| 2024-06-14 | 14.56 | $14.47 | 86700 |
| 2024-06-13 | 14.57 | $14.54 | 59510 |
| 2024-06-12 | 14.57 | $14.65 | 75700 |
| 2024-06-11 | 14.56 | $14.58 | 50400 |
| 2024-06-10 | 14.56 | $14.62 | 80411 |
| 2024-06-07 | 14.55 | $14.69 | 54819 |
| 2024-06-06 | 14.54 | $14.71 | 62400 |
| 2024-06-05 | 14.52 | $14.74 | 76500 |
| 2024-06-04 | 14.50 | $14.61 | 89600 |
| 2024-06-03 | 14.49 | $14.64 | 111200 |
| 2024-05-31 | 14.47 | $14.62 | 83528 |
| 2024-05-30 | 14.46 | $14.42 | 65300 |
| 2024-05-29 | 14.46 | $14.28 | 86102 |
| 2024-05-28 | 14.48 | $14.45 | 131426 |
| 2024-05-24 | 14.48 | $14.52 | 80600 |
| 2024-05-23 | 14.48 | $14.42 | 90702 |
| 2024-05-22 | 14.48 | $14.58 | 77400 |
| 2024-05-21 | 14.47 | $14.69 | 80000 |
| 2024-05-20 | 14.45 | $14.64 | 71100 |
| 2024-05-17 | 14.43 | $14.63 | 73011 |
| 2024-05-16 | 14.41 | $14.69 | 97049 |
| 2024-05-15 | 14.38 | $14.63 | 87300 |
| 2024-05-14 | 14.35 | $14.48 | 81200 |
| 2024-05-13 | 14.34 | $14.49 | 59016 |
| 2024-05-10 | 14.32 | $14.46 | 68100 |
| 2024-05-09 | 14.31 | $14.48 | 103300 |
| 2024-05-08 | 14.29 | $14.44 | 126700 |
| 2024-05-07 | 14.27 | $14.51 | 120500 |
| 2024-05-06 | 14.25 | $14.59 | 109969 |
| 2024-05-03 | 14.21 | $14.47 | 91300 |
| 2024-05-02 | 14.19 | $14.26 | 95800 |
| 2024-05-01 | 14.18 | $14.22 | 219152 |
| 2024-04-30 | 14.17 | $14.03 | 121219 |
| 2024-04-29 | 14.19 | $14.09 | 100800 |
| 2024-04-26 | 14.20 | $14.01 | 87939 |
| 2024-04-25 | 14.22 | $13.92 | 96808 |
| 2024-04-24 | 14.25 | $14.10 | 101502 |
| 2024-04-23 | 14.27 | $14.11 | 87200 |
| 2024-04-22 | 14.28 | $14.00 | 107400 |
| 2024-04-19 | 14.31 | $13.95 | 100138 |
| 2024-04-18 | 14.35 | $13.97 | 74700 |
| 2024-04-17 | 14.39 | $14.03 | 69600 |
| 2024-04-16 | 14.43 | $13.95 | 155100 |
| 2024-04-15 | 14.48 | $13.83 | 205918 |
| 2024-04-12 | 14.55 | $14.11 | 129405 |
| 2024-04-11 | 14.59 | $14.27 | 91700 |
| 2024-04-10 | 14.63 | $14.40 | 104000 |
| 2024-04-09 | 14.65 | $14.54 | 99600 |
| 2024-04-08 | 14.66 | $14.50 | 75541 |
| 2024-04-05 | 14.68 | $14.54 | 110400 |
| 2024-04-04 | 14.69 | $14.59 | 110030 |
| 2024-04-03 | 14.71 | $14.65 | 77911 |
| 2024-04-02 | 14.71 | $14.67 | 98600 |
| 2024-04-01 | 14.72 | $14.79 | 164100 |
| 2024-03-28 | 14.71 | $14.85 | 169343 |
| 2024-03-27 | 14.69 | $14.73 | 215745 |
| 2024-03-26 | 14.69 | $14.75 | 230712 |
| 2024-03-25 | 14.68 | $14.76 | 131216 |
| 2024-03-22 | 14.68 | $14.86 | 126732 |
| 2024-03-21 | 14.66 | $14.84 | 107708 |
| 2024-03-20 | 14.64 | $14.83 | 139800 |
| 2024-03-19 | 14.62 | $14.84 | 142600 |
| 2024-03-18 | 14.59 | $14.75 | 162705 |
| 2024-03-15 | 14.58 | $14.67 | 100218 |
| 2024-03-14 | 14.57 | $14.66 | 128047 |
| 2024-03-13 | 14.56 | $14.77 | 126720 |
| 2024-03-12 | 14.53 | $14.76 | 178011 |
| 2024-03-11 | 14.51 | $14.79 | 115611 |
| 2024-03-08 | 14.48 | $14.80 | 171521 |
| 2024-03-07 | 14.45 | $14.72 | 194123 |
| 2024-03-06 | 14.42 | $14.70 | 142100 |
| 2024-03-05 | 14.39 | $14.66 | 196241 |
| 2024-03-04 | 14.36 | $14.67 | 361511 |
| 2024-03-01 | 14.33 | $14.50 | 304441 |
| 2024-02-29 | 14.31 | $14.59 | 260036 |
| 2024-02-28 | 14.28 | $14.55 | 254100 |
| 2024-02-27 | 14.25 | $14.42 | 135041 |
| 2024-02-26 | 14.23 | $14.50 | 173800 |
| 2024-02-23 | 14.20 | $14.50 | 321641 |
| 2024-02-22 | 14.17 | $14.15 | 99621 |
| 2024-02-21 | 14.18 | $14.13 | 115503 |
| 2024-02-20 | 14.18 | $14.17 | 104805 |
| 2024-02-16 | 14.18 | $14.03 | 131900 |
| 2024-02-15 | 14.20 | $14.14 | 80212 |
| 2024-02-14 | 14.20 | $14.04 | 108700 |
| 2024-02-13 | 14.22 | $13.97 | 282400 |
| 2024-02-12 | 14.25 | $14.28 | 138000 |
| 2024-02-09 | 14.24 | $14.17 | 98200 |
| 2024-02-08 | 14.25 | $14.12 | 102200 |
| 2024-02-07 | 14.27 | $14.25 | 203600 |
| 2024-02-06 | 14.27 | $14.38 | 87200 |
| 2024-02-05 | 14.26 | $14.28 | 81121 |
| 2024-02-02 | 14.25 | $14.36 | 137354 |
| 2024-02-01 | 14.24 | $14.60 | 149935 |
| 2024-01-31 | 14.21 | $14.50 | 133747 |
| 2024-01-30 | 14.17 | $14.48 | 90524 |
| 2024-01-29 | 14.14 | $14.40 | 114200 |
| 2024-01-26 | 14.12 | $14.32 | 109900 |
| 2024-01-25 | 14.09 | $14.24 | 125824 |
| 2024-01-24 | 14.08 | $14.20 | 169620 |
| 2024-01-23 | 14.07 | $14.26 | 147700 |
| 2024-01-22 | 14.05 | $14.31 | 188600 |
| 2024-01-19 | 14.02 | $14.18 | 686425 |
| 2024-01-18 | 14.00 | $14.14 | 152700 |
| 2024-01-17 | 13.99 | $14.13 | 214916 |
| 2024-01-16 | 13.97 | $14.15 | 175300 |
| 2024-01-12 | 13.95 | $14.19 | 121300 |
| 2024-01-11 | 13.93 | $14.09 | 77407 |
| 2024-01-10 | 13.91 | $14.09 | 194723 |
| 2024-01-09 | 13.89 | $14.01 | 186033 |
| 2024-01-08 | 13.88 | $14.00 | 181535 |
| 2024-01-05 | 13.86 | $13.97 | 169001 |
| 2024-01-04 | 13.85 | $13.98 | 108700 |
| 2024-01-03 | 13.84 | $14.03 | 66400 |
| 2024-01-02 | 13.82 | $14.03 | 133500 |
| 2023-12-29 | 13.80 | $13.90 | 226129 |
| 2023-12-28 | 13.79 | $14.03 | 188000 |
| 2023-12-27 | 13.76 | $13.98 | 150415 |
| 2023-12-26 | 13.74 | $13.93 | 132718 |
| 2023-12-22 | 13.72 | $13.90 | 226500 |
| 2023-12-21 | 13.70 | $13.86 | 215500 |
| 2023-12-20 | 13.68 | $13.82 | 230607 |
| 2023-12-19 | 13.67 | $13.86 | 171200 |
| 2023-12-18 | 13.65 | $13.73 | 210300 |
| 2023-12-15 | 13.64 | $13.80 | 221902 |
| 2023-12-14 | 13.62 | $13.85 | 232500 |
| 2023-12-13 | 13.60 | $13.67 | 490600 |
| 2023-12-12 | 13.59 | $13.53 | 184802 |
| 2023-12-11 | 13.60 | $13.59 | 165300 |
| 2023-12-08 | 13.60 | $13.76 | 127500 |
| 2023-12-07 | 13.58 | $13.77 | 65730 |
| 2023-12-06 | 13.56 | $13.79 | 179100 |
| 2023-12-05 | 13.54 | $13.80 | 134306 |
| 2023-12-04 | 13.51 | $13.91 | 121800 |
| 2023-12-01 | 13.47 | $14.06 | 144421 |
| 2023-11-30 | 13.40 | $13.84 | 160119 |
| 2023-11-29 | 13.36 | $13.80 | 124300 |
| 2023-11-28 | 13.31 | $13.70 | 103103 |
| 2023-11-27 | 13.27 | $13.76 | 208805 |
| 2023-11-24 | 13.22 | $13.54 | 55219 |
| 2023-11-22 | 13.19 | $13.45 | 125500 |
| 2023-11-21 | 13.16 | $13.39 | 172500 |
| 2023-11-20 | 13.13 | $13.76 | 319421 |
| 2023-11-17 | 13.07 | $13.65 | 173015 |
| 2023-11-16 | 13.01 | $13.59 | 113300 |
| 2023-11-15 | 12.94 | $13.39 | 136738 |
| 2023-11-14 | 12.90 | $13.37 | 130934 |
| 2023-11-13 | 12.85 | $13.19 | 141000 |
| 2023-11-10 | 12.81 | $13.17 | 120600 |
| 2023-11-09 | 12.77 | $13.08 | 111100 |
| 2023-11-08 | 12.74 | $13.23 | 58318 |
| 2023-11-07 | 12.69 | $13.16 | 95721 |
| 2023-11-06 | 12.64 | $13.19 | 143500 |
| 2023-11-03 | 12.58 | $13.47 | 88726 |
| 2023-11-02 | 12.49 | $13.24 | 133200 |
| 2023-11-01 | 12.41 | $12.86 | 174535 |
| 2023-10-31 | 12.36 | $12.55 | 151607 |
| 2023-10-30 | 12.34 | $12.38 | 119146 |
| 2023-10-27 | 12.34 | $12.29 | 131234 |
| 2023-10-26 | 12.34 | $12.24 | 150508 |
| 2023-10-25 | 12.35 | $12.17 | 174300 |
| 2023-10-24 | 12.37 | $12.05 | 97400 |
| 2023-10-23 | 12.41 | $11.93 | 178361 |
| 2023-10-20 | 12.46 | $11.98 | 115600 |
| 2023-10-19 | 12.51 | $11.97 | 203638 |
| 2023-10-18 | 12.57 | $12.14 | 108500 |
| 2023-10-17 | 12.61 | $12.24 | 161500 |
| 2023-10-16 | 12.65 | $12.24 | 140200 |
| 2023-10-13 | 12.69 | $12.34 | 206200 |
| 2023-10-12 | 12.73 | $12.35 | 115108 |
| 2023-10-11 | 12.77 | $12.48 | 138248 |
| 2023-10-10 | 12.80 | $12.46 | 167442 |
| 2023-10-09 | 12.84 | $12.40 | 163600 |
| 2023-10-06 | 12.88 | $12.27 | 152207 |
| 2023-10-05 | 12.95 | $12.37 | 250900 |
| 2023-10-04 | 13.01 | $12.57 | 210316 |
| 2023-10-03 | 13.05 | $12.68 | 221017 |
| 2023-10-02 | 13.09 | $12.83 | 238600 |
| 2023-09-29 | 13.12 | $12.97 | 337612 |
| 2023-09-28 | 13.13 | $12.83 | 137401 |
| 2023-09-27 | 13.17 | $12.74 | 166100 |
| 2023-09-26 | 13.21 | $12.79 | 171400 |
| 2023-09-25 | 13.26 | $12.98 | 206009 |
| 2023-09-22 | 13.29 | $13.07 | 86000 |
| 2023-09-21 | 13.31 | $12.96 | 141800 |
| 2023-09-20 | 13.34 | $13.23 | 104600 |
| 2023-09-19 | 13.36 | $13.19 | 229839 |
| 2023-09-18 | 13.37 | $13.25 | 104900 |
| 2023-09-15 | 13.39 | $13.25 | 77722 |
| 2023-09-14 | 13.40 | $13.25 | 94404 |
| 2023-09-13 | 13.42 | $13.21 | 131718 |
| 2023-09-12 | 13.44 | $13.30 | 140635 |
| 2023-09-11 | 13.45 | $13.30 | 145200 |
| 2023-09-08 | 13.47 | $13.32 | 318000 |
| 2023-09-07 | 13.49 | $13.24 | 128800 |
| 2023-09-06 | 13.51 | $13.31 | 97010 |
| 2023-09-05 | 13.53 | $13.41 | 182800 |
| 2023-09-01 | 13.55 | $13.47 | 125733 |
| 2023-08-31 | 13.55 | $13.49 | 131104 |
| 2023-08-30 | 13.56 | $13.48 | 131735 |
| 2023-08-29 | 13.57 | $13.49 | 183803 |
| 2023-08-28 | 13.58 | $13.46 | 143100 |
| 2023-08-25 | 13.59 | $13.48 | 157800 |
| 2023-08-24 | 13.60 | $13.44 | 130900 |
| 2023-08-23 | 13.62 | $13.56 | 184300 |
| 2023-08-22 | 13.63 | $13.44 | 150605 |
| 2023-08-21 | 13.65 | $13.41 | 164044 |
| 2023-08-18 | 13.67 | $13.39 | 96838 |
| 2023-08-17 | 13.70 | $13.41 | 104436 |
| 2023-08-16 | 13.73 | $13.34 | 321425 |
| 2023-08-15 | 13.77 | $13.56 | 218700 |
| 2023-08-14 | 13.79 | $13.81 | 101015 |
| 2023-08-11 | 13.79 | $13.88 | 52200 |
| 2023-08-10 | 13.78 | $13.95 | 61400 |
| 2023-08-09 | 13.77 | $13.93 | 75810 |
| 2023-08-08 | 13.75 | $13.87 | 86000 |
| 2023-08-07 | 13.74 | $13.94 | 109415 |
| 2023-08-04 | 13.72 | $13.88 | 89300 |
| 2023-08-03 | 13.70 | $13.79 | 154500 |
| 2023-08-02 | 13.69 | $13.80 | 162100 |
| 2023-08-01 | 13.68 | $13.77 | 156741 |
| 2023-07-31 | 13.67 | $13.77 | 123300 |
| 2023-07-28 | 13.66 | $13.73 | 157600 |
| 2023-07-27 | 13.65 | $13.52 | 274300 |
| 2023-07-26 | 13.66 | $13.75 | 98111 |
| 2023-07-25 | 13.65 | $13.68 | 117900 |
| 2023-07-24 | 13.65 | $13.66 | 177015 |
| 2023-07-21 | 13.65 | $13.53 | 283917 |
| 2023-07-20 | 13.66 | $13.56 | 161111 |
| 2023-07-19 | 13.67 | $13.62 | 348236 |
| 2023-07-18 | 13.68 | $13.76 | 89700 |
| 2023-07-17 | 13.67 | $13.70 | 156800 |
| 2023-07-14 | 13.66 | $13.49 | 137200 |
| 2023-07-13 | 13.68 | $13.68 | 186200 |
| 2023-07-12 | 13.68 | $13.78 | 78822 |
| 2023-07-11 | 13.67 | $13.70 | 116727 |
| 2023-07-10 | 13.67 | $13.71 | 107436 |
| 2023-07-07 | 13.66 | $13.57 | 71600 |
| 2023-07-06 | 13.67 | $13.42 | 111019 |
| 2023-07-05 | 13.70 | $13.76 | 118451 |
| 2023-07-03 | 13.69 | $13.90 | 88700 |
| 2023-06-30 | 13.67 | $13.74 | 197547 |
| 2023-06-29 | 13.66 | $13.60 | 155500 |
| 2023-06-28 | 13.67 | $13.71 | 107500 |
| 2023-06-27 | 13.67 | $13.60 | 81100 |
| 2023-06-26 | 13.67 | $13.63 | 118700 |
| 2023-06-23 | 13.68 | $13.72 | 173200 |
| 2023-06-22 | 13.67 | $13.56 | 80100 |
| 2023-06-21 | 13.69 | $13.74 | 151600 |
| 2023-06-20 | 13.68 | $13.68 | 162604 |
| 2023-06-16 | 13.68 | $13.75 | 115025 |
| 2023-06-15 | 13.67 | $13.86 | 171536 |
| 2023-06-14 | 13.65 | $13.73 | 183045 |
| 2023-06-13 | 13.65 | $13.86 | 166800 |
| 2023-06-12 | 13.62 | $13.86 | 137100 |
| 2023-06-09 | 13.60 | $13.82 | 173200 |
| 2023-06-08 | 13.58 | $13.81 | 139600 |
| 2023-06-07 | 13.55 | $13.86 | 165800 |
| 2023-06-06 | 13.52 | $13.79 | 124027 |
| 2023-06-05 | 13.49 | $13.68 | 302241 |
| 2023-06-02 | 13.47 | $13.80 | 141600 |
| 2023-06-01 | 13.44 | $13.75 | 81442 |
| 2023-05-31 | 13.40 | $13.56 | 87400 |
| 2023-05-30 | 13.39 | $13.52 | 82000 |
| 2023-05-26 | 13.37 | $13.36 | 95700 |
| 2023-05-25 | 13.37 | $13.28 | 99200 |
| 2023-05-24 | 13.38 | $13.14 | 110237 |
| 2023-05-23 | 13.41 | $13.35 | 98339 |
| 2023-05-22 | 13.41 | $13.50 | 112327 |
| 2023-05-19 | 13.40 | $13.84 | 159426 |
| 2023-05-18 | 13.36 | $13.84 | 286200 |
| 2023-05-17 | 13.31 | $13.33 | 182600 |
| 2023-05-16 | 13.31 | $12.76 | 152200 |
| 2023-05-15 | 13.36 | $12.76 | 114817 |
| 2023-05-12 | 13.43 | $12.67 | 96600 |
| 2023-05-11 | 13.51 | $12.70 | 83506 |
| 2023-05-10 | 13.59 | $12.77 | 180245 |
| 2023-05-09 | 13.68 | $12.87 | 170614 |
| 2023-05-08 | 13.76 | $12.97 | 161300 |
| 2023-05-05 | 13.85 | $13.07 | 118000 |
| 2023-05-04 | 13.93 | $13.00 | 209400 |
| 2023-05-03 | 14.03 | $13.43 | 153121 |
| 2023-05-02 | 14.09 | $13.61 | 171600 |
| 2023-05-01 | 14.14 | $13.94 | 129300 |
| 2023-04-28 | 14.16 | $14.06 | 95200 |
| 2023-04-27 | 14.17 | $13.93 | 87500 |
| 2023-04-26 | 14.20 | $13.79 | 156104 |
| 2023-04-25 | 14.24 | $13.91 | 141909 |
| 2023-04-24 | 14.27 | $14.00 | 90020 |
| 2023-04-21 | 14.30 | $14.01 | 73819 |
| 2023-04-20 | 14.33 | $14.10 | 113646 |
| 2023-04-19 | 14.36 | $14.32 | 86241 |
| 2023-04-18 | 14.36 | $14.39 | 81541 |
| 2023-04-17 | 14.36 | $14.46 | 128800 |
| 2023-04-14 | 14.35 | $14.60 | 75100 |
| 2023-04-13 | 14.32 | $14.60 | 99607 |
| 2023-04-12 | 14.29 | $14.57 | 85300 |
| 2023-04-11 | 14.26 | $14.54 | 76200 |
| 2023-04-10 | 14.23 | $14.48 | 95400 |
| 2023-04-06 | 14.21 | $14.64 | 329600 |
| 2023-04-05 | 14.16 | $14.26 | 173438 |
| 2023-04-04 | 14.15 | $14.01 | 147500 |
| 2023-04-03 | 14.16 | $14.17 | 220200 |
| 2023-03-31 | 14.16 | $13.84 | 250001 |
| 2023-03-30 | 14.20 | $13.63 | 196200 |
| 2023-03-29 | 14.26 | $13.50 | 150500 |
| 2023-03-28 | 14.34 | $13.36 | 101132 |
| 2023-03-27 | 14.44 | $13.31 | 131649 |
| 2023-03-24 | 14.56 | $13.10 | 188508 |
| 2023-03-23 | 14.71 | $13.35 | 181600 |
| 2023-03-22 | 14.85 | $13.57 | 148100 |
| 2023-03-21 | 14.99 | $13.53 | 240643 |
| 2023-03-20 | 15.14 | $13.10 | 335501 |
| 2023-03-17 | 15.36 | $14.00 | 140418 |
| 2023-03-16 | 15.50 | $14.62 | 236746 |
| 2023-03-15 | 15.59 | $13.99 | 473405 |
| 2023-03-14 | 15.76 | $14.28 | 223346 |
| 2023-03-13 | 15.92 | $14.12 | 454800 |
| 2023-03-10 | 16.11 | $14.94 | 292615 |
| 2023-03-09 | 16.23 | $15.71 | 83136 |
| 2023-03-08 | 16.29 | $15.82 | 69018 |
| 2023-03-07 | 16.33 | $15.93 | 91020 |
| 2023-03-06 | 16.38 | $15.95 | 62944 |
| 2023-03-03 | 16.42 | $15.99 | 47900 |
| 2023-03-02 | 16.47 | $15.88 | 83700 |
| 2023-03-01 | 16.53 | $16.04 | 93300 |
| 2023-02-28 | 16.58 | $16.00 | 124639 |
| 2023-02-27 | 16.64 | $15.99 | 113000 |
| 2023-02-24 | 16.71 | $16.02 | 70148 |
| 2023-02-23 | 16.78 | $16.13 | 87550 |
| 2023-02-22 | 16.85 | $16.07 | 66433 |
| 2023-02-21 | 16.93 | $16.16 | 166869 |
| 2023-02-17 | 17.01 | $16.74 | 71532 |
| 2023-02-16 | 17.04 | $17.18 | 78100 |
| 2023-02-15 | 17.03 | $17.24 | 72707 |
| 2023-02-14 | 17.01 | $17.05 | 124745 |
| 2023-02-13 | 17.00 | $17.02 | 78123 |
| 2023-02-10 | 17.00 | $16.92 | 71100 |
| 2023-02-09 | 17.01 | $16.97 | 115449 |
| 2023-02-08 | 17.01 | $17.14 | 83600 |
| 2023-02-07 | 17.00 | $17.23 | 91711 |
| 2023-02-06 | 16.98 | $17.27 | 109600 |
| 2023-02-03 | 16.94 | $17.52 | 94633 |
| 2023-02-02 | 16.88 | $17.58 | 151300 |
| 2023-02-01 | 16.81 | $17.55 | 103900 |
| 2023-01-31 | 16.73 | $17.49 | 95700 |
| 2023-01-30 | 16.65 | $17.40 | 83514 |
| 2023-01-27 | 16.57 | $17.49 | 110239 |
| 2023-01-26 | 16.48 | $17.26 | 95116 |
| 2023-01-25 | 16.40 | $17.04 | 117100 |
| 2023-01-24 | 16.33 | $17.17 | 78500 |
| 2023-01-23 | 16.24 | $17.17 | 173900 |
| 2023-01-20 | 16.14 | $17.07 | 217600 |
| 2023-01-19 | 16.04 | $16.85 | 126910 |
| 2023-01-18 | 15.96 | $16.69 | 116916 |
| 2023-01-17 | 15.88 | $16.48 | 116401 |
| 2023-01-13 | 15.82 | $16.50 | 99109 |
| 2023-01-12 | 15.75 | $16.62 | 102119 |
| 2023-01-11 | 15.66 | $16.43 | 70000 |
| 2023-01-10 | 15.58 | $16.22 | 149735 |
| 2023-01-09 | 15.51 | $16.04 | 217019 |
| 2023-01-06 | 15.45 | $16.32 | 118000 |
| 2023-01-05 | 15.36 | $15.92 | 223800 |
| 2023-01-04 | 15.30 | $15.69 | 123700 |
| 2023-01-03 | 15.26 | $15.40 | 197624 |
| 2022-12-30 | 15.25 | $15.02 | 288169 |
| 2022-12-29 | 15.27 | $14.89 | 208344 |
| 2022-12-28 | 15.31 | $14.71 | 259453 |
| 2022-12-27 | 15.37 | $15.05 | 214900 |
| 2022-12-23 | 15.41 | $15.16 | 177747 |
| 2022-12-22 | 15.43 | $15.33 | 176800 |
| 2022-12-21 | 15.44 | $15.22 | 196325 |
| 2022-12-20 | 15.47 | $15.47 | 146022 |
| 2022-12-19 | 15.46 | $15.49 | 146316 |
| 2022-12-16 | 15.46 | $15.58 | 101600 |
| 2022-12-15 | 15.45 | $15.64 | 126947 |
| 2022-12-14 | 15.43 | $15.62 | 183134 |
| 2022-12-13 | 15.41 | $15.55 | 194826 |
| 2022-12-12 | 15.40 | $15.09 | 306700 |
| 2022-12-09 | 15.43 | $15.17 | 183400 |
| 2022-12-08 | 15.45 | $15.62 | 106400 |
| 2022-12-07 | 15.44 | $15.49 | 91916 |
| 2022-12-06 | 15.43 | $15.43 | 197200 |
| 2022-12-05 | 15.43 | $15.40 | 145623 |
| 2022-12-02 | 15.43 | $15.91 | 146800 |
| 2022-12-01 | 15.38 | $15.71 | 311228 |
| 2022-11-30 | 15.35 | $15.65 | 214500 |
| 2022-11-29 | 15.32 | $15.47 | 111607 |
| 2022-11-28 | 15.30 | $15.50 | 103346 |
| 2022-11-25 | 15.28 | $15.51 | 22339 |
| 2022-11-23 | 15.26 | $15.50 | 140600 |
| 2022-11-22 | 15.23 | $15.39 | 176500 |
| 2022-11-21 | 15.22 | $15.18 | 144627 |
| 2022-11-18 | 15.22 | $15.24 | 118400 |
| 2022-11-17 | 15.22 | $15.33 | 136843 |
| 2022-11-16 | 15.21 | $15.50 | 104500 |
| 2022-11-15 | 15.18 | $15.46 | 135000 |
| 2022-11-14 | 15.15 | $15.24 | 146901 |
| 2022-11-11 | 15.14 | $15.58 | 79626 |
| 2022-11-10 | 15.09 | $15.63 | 181622 |
| 2022-11-09 | 15.03 | $14.90 | 94043 |
| 2022-11-08 | 15.05 | $15.32 | 246430 |
| 2022-11-07 | 15.02 | $15.20 | 98100 |
| 2022-11-04 | 15.00 | $15.17 | 56330 |
| 2022-11-03 | 14.98 | $15.16 | 106700 |
| 2022-11-02 | 14.96 | $15.21 | 103825 |
| 2022-11-01 | 14.93 | $15.15 | 147010 |
| 2022-10-31 | 14.91 | $14.82 | 113000 |
| 2022-10-28 | 14.92 | $14.91 | 86129 |
| 2022-10-27 | 14.92 | $14.66 | 149832 |
| 2022-10-26 | 14.95 | $14.62 | 104012 |
| 2022-10-25 | 14.98 | $14.51 | 187300 |
| 2022-10-24 | 15.03 | $14.57 | 114200 |
| 2022-10-21 | 15.08 | $14.66 | 65041 |
| 2022-10-20 | 15.13 | $14.75 | 116900 |
| 2022-10-19 | 15.17 | $14.73 | 135641 |
| 2022-10-18 | 15.21 | $14.85 | 131518 |
| 2022-10-17 | 15.25 | $14.82 | 89309 |
| 2022-10-14 | 15.30 | $14.80 | 81440 |
| 2022-10-13 | 15.35 | $14.96 | 137900 |
| 2022-10-12 | 15.39 | $14.98 | 139600 |
| 2022-10-11 | 15.43 | $14.86 | 111808 |
| 2022-10-10 | 15.49 | $14.73 | 97621 |
| 2022-10-07 | 15.57 | $14.97 | 112500 |
| 2022-10-06 | 15.63 | $15.41 | 122400 |
| 2022-10-05 | 15.66 | $15.48 | 214121 |
| 2022-10-04 | 15.68 | $15.42 | 246332 |
| 2022-10-03 | 15.70 | $15.06 | 244200 |
| 2022-09-30 | 15.77 | $14.85 | 370603 |
| 2022-09-29 | 15.87 | $14.70 | 319500 |
| 2022-09-28 | 15.99 | $14.99 | 583900 |
| 2022-09-27 | 16.10 | $15.00 | 215315 |
| 2022-09-26 | 16.21 | $15.00 | 198611 |
| 2022-09-23 | 16.34 | $15.12 | 248544 |
| 2022-09-22 | 16.47 | $15.53 | 185400 |
| 2022-09-21 | 16.57 | $15.90 | 99228 |
| 2022-09-20 | 16.64 | $15.97 | 160500 |
| 2022-09-19 | 16.71 | $16.10 | 57300 |
| 2022-09-16 | 16.77 | $16.08 | 167300 |
| 2022-09-15 | 16.85 | $16.15 | 131016 |
| 2022-09-14 | 16.92 | $16.27 | 90700 |
| 2022-09-13 | 16.99 | $16.25 | 119813 |
| 2022-09-12 | 17.06 | $16.45 | 168047 |
| 2022-09-09 | 17.13 | $16.27 | 186500 |
| 2022-09-08 | 17.22 | $16.26 | 117217 |
| 2022-09-07 | 17.32 | $16.43 | 190700 |
| 2022-09-06 | 17.41 | $16.45 | 123006 |
| 2022-09-02 | 17.52 | $16.69 | 186605 |
| 2022-09-01 | 17.60 | $16.63 | 222500 |
| 2022-08-31 | 17.71 | $17.01 | 233000 |
| 2022-08-30 | 17.78 | $17.53 | 104700 |
| 2022-08-29 | 17.81 | $17.52 | 100409 |
| 2022-08-26 | 17.84 | $17.54 | 90843 |
| 2022-08-25 | 17.87 | $17.63 | 128300 |
| 2022-08-24 | 17.89 | $17.64 | 87643 |
| 2022-08-23 | 17.92 | $17.62 | 125630 |
| 2022-08-22 | 17.95 | $17.84 | 105000 |
| 2022-08-19 | 17.96 | $18.16 | 80600 |
| 2022-08-18 | 17.94 | $18.28 | 40900 |
| 2022-08-17 | 17.90 | $18.22 | 54128 |
| 2022-08-16 | 17.87 | $18.40 | 81900 |
| 2022-08-15 | 17.81 | $18.29 | 109227 |
| 2022-08-12 | 17.76 | $18.07 | 56900 |
| 2022-08-11 | 17.73 | $18.08 | 78613 |
| 2022-08-10 | 17.70 | $18.00 | 83600 |
| 2022-08-09 | 17.66 | $18.08 | 82000 |
| 2022-08-08 | 17.62 | $18.06 | 81614 |
| 2022-08-05 | 17.57 | $18.03 | 118346 |
| 2022-08-04 | 17.53 | $18.08 | 67500 |
| 2022-08-03 | 17.47 | $18.15 | 80239 |
| 2022-08-02 | 17.40 | $18.00 | 97100 |
| 2022-08-01 | 17.33 | $18.10 | 144000 |
| 2022-07-29 | 17.25 | $17.87 | 231712 |
| 2022-07-28 | 17.19 | $17.70 | 108339 |
| 2022-07-27 | 17.13 | $17.43 | 151500 |
| 2022-07-26 | 17.10 | $17.01 | 117500 |
| 2022-07-25 | 17.11 | $16.96 | 113032 |
| 2022-07-22 | 17.13 | $17.08 | 181500 |
| 2022-07-21 | 17.13 | $17.19 | 123708 |
| 2022-07-20 | 17.13 | $17.40 | 107000 |
| 2022-07-19 | 17.10 | $17.29 | 100700 |
| 2022-07-18 | 17.08 | $17.06 | 96513 |
| 2022-07-15 | 17.08 | $17.23 | 71706 |
| 2022-07-14 | 17.06 | $17.13 | 155617 |
| 2022-07-13 | 17.05 | $17.10 | 117004 |
| 2022-07-12 | 17.05 | $16.90 | 114100 |
| 2022-07-11 | 17.07 | $16.93 | 109900 |
| 2022-07-08 | 17.08 | $16.96 | 63501 |
| 2022-07-07 | 17.09 | $16.98 | 79300 |
| 2022-07-06 | 17.10 | $16.84 | 115300 |
| 2022-07-05 | 17.13 | $16.95 | 112700 |
| 2022-07-01 | 17.15 | $17.03 | 134000 |
| 2022-06-30 | 17.16 | $16.77 | 159533 |
| 2022-06-29 | 17.21 | $16.64 | 189408 |
| 2022-06-28 | 17.26 | $16.80 | 98900 |
| 2022-06-27 | 17.31 | $16.93 | 79749 |
| 2022-06-24 | 17.35 | $16.85 | 66648 |
| 2022-06-23 | 17.41 | $16.81 | 100200 |
| 2022-06-22 | 17.47 | $16.55 | 129954 |
| 2022-06-21 | 17.57 | $17.09 | 240000 |
| 2022-06-17 | 17.62 | $16.85 | 165329 |
| 2022-06-16 | 17.70 | $16.37 | 229071 |
| 2022-06-15 | 17.84 | $16.98 | 196300 |
| 2022-06-14 | 17.93 | $16.85 | 352700 |
| 2022-06-13 | 18.04 | $17.12 | 191100 |
| 2022-06-10 | 18.14 | $17.80 | 146800 |
| 2022-06-09 | 18.17 | $18.19 | 37507 |
| 2022-06-08 | 18.17 | $18.39 | 79100 |
| 2022-06-07 | 18.15 | $18.43 | 112127 |
| 2022-06-06 | 18.12 | $18.24 | 84016 |
| 2022-06-03 | 18.11 | $17.95 | 76700 |
| 2022-06-02 | 18.12 | $18.28 | 76937 |
| 2022-06-01 | 18.11 | $18.26 | 110200 |
| 2022-05-31 | 18.09 | $18.23 | 135600 |
| 2022-05-27 | 18.08 | $18.28 | 173300 |
| 2022-05-26 | 18.06 | $18.11 | 91708 |
| 2022-05-25 | 18.05 | $17.60 | 129100 |
| 2022-05-24 | 18.10 | $17.58 | 139617 |
| 2022-05-23 | 18.15 | $17.85 | 123840 |
| 2022-05-20 | 18.18 | $17.92 | 130313 |
| 2022-05-19 | 18.21 | $17.98 | 117800 |
| 2022-05-18 | 18.24 | $17.88 | 105400 |
| 2022-05-17 | 18.27 | $17.90 | 225700 |
| 2022-05-16 | 18.31 | $18.04 | 158304 |
| 2022-05-13 | 18.34 | $18.22 | 90526 |
| 2022-05-12 | 18.36 | $18.12 | 124012 |
| 2022-05-11 | 18.38 | $17.99 | 129849 |
| 2022-05-10 | 18.42 | $18.04 | 122630 |
| 2022-05-09 | 18.46 | $17.74 | 203023 |
| 2022-05-06 | 18.54 | $17.88 | 139400 |
| 2022-05-05 | 18.61 | $18.12 | 73035 |
| 2022-05-04 | 18.66 | $18.33 | 90700 |
| 2022-05-03 | 18.69 | $18.25 | 58203 |
| 2022-05-02 | 18.74 | $18.24 | 192400 |
| 2022-04-29 | 18.79 | $18.24 | 84424 |
| 2022-04-28 | 18.85 | $18.31 | 121500 |
| 2022-04-27 | 18.91 | $18.05 | 152228 |
| 2022-04-26 | 19.00 | $18.12 | 111100 |
| 2022-04-25 | 19.09 | $18.39 | 212839 |
| 2022-04-22 | 19.16 | $18.63 | 138300 |
| 2022-04-21 | 19.22 | $18.80 | 94900 |
| 2022-04-20 | 19.26 | $19.00 | 88830 |
| 2022-04-19 | 19.29 | $19.09 | 89629 |
| 2022-04-18 | 19.31 | $19.02 | 110518 |
| 2022-04-14 | 19.34 | $18.82 | 134148 |
| 2022-04-13 | 19.40 | $19.12 | 84600 |
| 2022-04-12 | 19.42 | $19.17 | 114805 |
| 2022-04-11 | 19.45 | $19.21 | 95549 |
| 2022-04-08 | 19.48 | $19.40 | 93700 |
| 2022-04-07 | 19.49 | $19.38 | 85600 |
| 2022-04-06 | 19.50 | $19.58 | 172700 |
| 2022-04-05 | 19.49 | $19.97 | 103900 |
| 2022-04-04 | 19.44 | $20.15 | 151200 |
| 2022-04-01 | 19.36 | $19.98 | 191341 |
| 2022-03-31 | 19.30 | $19.68 | 204939 |
| 2022-03-30 | 19.26 | $19.36 | 106136 |
| 2022-03-29 | 19.24 | $19.31 | 103610 |
| 2022-03-28 | 19.24 | $18.95 | 135252 |
| 2022-03-25 | 19.27 | $18.97 | 123926 |
| 2022-03-24 | 19.30 | $19.27 | 65926 |
| 2022-03-23 | 19.30 | $19.30 | 89135 |
| 2022-03-22 | 19.30 | $19.59 | 82305 |
| 2022-03-21 | 19.27 | $19.66 | 100200 |
| 2022-03-18 | 19.23 | $19.71 | 91111 |
| 2022-03-17 | 19.18 | $19.45 | 79133 |
| 2022-03-16 | 19.15 | $19.20 | 99400 |
| 2022-03-15 | 19.15 | $19.24 | 88200 |
| 2022-03-14 | 19.14 | $18.67 | 101628 |
| 2022-03-11 | 19.19 | $18.89 | 62300 |
| 2022-03-10 | 19.22 | $19.11 | 126600 |
| 2022-03-09 | 19.23 | $18.93 | 86200 |
| 2022-03-08 | 19.26 | $18.72 | 102100 |
| 2022-03-07 | 19.32 | $18.69 | 149000 |
| 2022-03-04 | 19.39 | $19.29 | 73000 |
| 2022-03-03 | 19.40 | $19.48 | 51900 |
| 2022-03-02 | 19.39 | $19.46 | 118118 |
| 2022-03-01 | 19.38 | $19.33 | 127200 |
| 2022-02-28 | 19.39 | $19.17 | 151300 |
| 2022-02-25 | 19.41 | $19.00 | 111906 |
| 2022-02-24 | 19.45 | $18.80 | 190800 |
| 2022-02-23 | 19.52 | $18.46 | 151700 |
| 2022-02-22 | 19.63 | $18.61 | 223211 |
| 2022-02-18 | 19.74 | $18.95 | 196800 |
| 2022-02-17 | 19.82 | $18.78 | 179000 |
| 2022-02-16 | 19.93 | $19.10 | 134439 |
| 2022-02-15 | 20.02 | $18.97 | 134600 |
| 2022-02-14 | 20.13 | $18.87 | 321612 |
| 2022-02-11 | 20.27 | $19.07 | 295200 |
| 2022-02-10 | 20.39 | $19.44 | 220900 |
| 2022-02-09 | 20.49 | $19.60 | 194500 |
| 2022-02-08 | 20.59 | $19.53 | 550743 |
| 2022-02-07 | 20.70 | $19.98 | 234108 |
| 2022-02-04 | 20.77 | $20.18 | 199100 |
| 2022-02-03 | 20.83 | $20.38 | 134000 |
| 2022-02-02 | 20.88 | $20.58 | 94448 |
| 2022-02-01 | 20.91 | $20.59 | 107000 |
| 2022-01-31 | 20.95 | $20.48 | 197551 |
| 2022-01-28 | 21.00 | $20.23 | 228121 |
| 2022-01-27 | 21.08 | $20.24 | 121600 |
| 2022-01-26 | 21.17 | $20.16 | 291035 |
| 2022-01-25 | 21.27 | $20.20 | 528900 |
| 2022-01-24 | 21.39 | $20.50 | 656773 |
| 2022-01-21 | 21.48 | $21.17 | 278241 |
| 2022-01-20 | 21.51 | $21.38 | 63213 |
| 2022-01-19 | 21.52 | $21.32 | 76332 |
| 2022-01-18 | 21.55 | $21.40 | 101545 |
| 2022-01-14 | 21.56 | $21.54 | 86042 |
| 2022-01-13 | 21.56 | $21.56 | 62300 |
| 2022-01-12 | 21.56 | $21.60 | 129240 |
| 2022-01-11 | 21.56 | $21.60 | 55633 |
| 2022-01-10 | 21.56 | $21.51 | 81300 |
| 2022-01-07 | 21.56 | $21.38 | 87517 |
| 2022-01-06 | 21.58 | $21.38 | 109228 |
| 2022-01-05 | 21.60 | $21.46 | 105700 |
| 2022-01-04 | 21.62 | $21.52 | 87300 |
| 2022-01-03 | 21.63 | $21.63 | 164500 |
| 2021-12-31 | 21.62 | $21.72 | 127400 |
| 2021-12-30 | 21.61 | $21.56 | 101800 |
| 2021-12-29 | 21.62 | $21.46 | 83900 |
| 2021-12-28 | 21.64 | $21.45 | 142707 |
| 2021-12-27 | 21.66 | $21.62 | 120402 |
| 2021-12-23 | 21.66 | $21.67 | 53200 |
| 2021-12-22 | 21.66 | $21.60 | 59705 |
| 2021-12-21 | 21.67 | $21.58 | 82700 |
| 2021-12-20 | 21.68 | $21.54 | 141017 |
| 2021-12-17 | 21.69 | $21.59 | 112600 |
| 2021-12-16 | 21.70 | $21.43 | 67030 |
| 2021-12-15 | 21.73 | $21.58 | 66526 |
| 2021-12-14 | 21.74 | $21.40 | 79100 |
| 2021-12-13 | 21.78 | $21.37 | 110100 |
| 2021-12-10 | 21.82 | $21.75 | 51500 |
| 2021-12-09 | 21.83 | $21.79 | 93013 |
| 2021-12-08 | 21.84 | $21.76 | 89100 |
| 2021-12-07 | 21.84 | $21.64 | 109439 |
| 2021-12-06 | 21.87 | $21.31 | 121226 |
| 2021-12-03 | 21.92 | $21.30 | 111500 |
| 2021-12-02 | 21.99 | $21.45 | 133000 |
| 2021-12-01 | 22.05 | $21.29 | 183405 |
| 2021-11-30 | 22.13 | $21.44 | 134316 |
| 2021-11-29 | 22.20 | $21.68 | 123700 |
| 2021-11-26 | 22.25 | $21.60 | 89600 |
| 2021-11-24 | 22.32 | $21.66 | 217800 |
| 2021-11-23 | 22.39 | $21.92 | 99000 |
| 2021-11-22 | 22.44 | $22.08 | 96926 |
| 2021-11-19 | 22.48 | $22.24 | 50909 |
| 2021-11-18 | 22.50 | $22.38 | 113738 |
| 2021-11-17 | 22.52 | $22.43 | 71200 |
| 2021-11-16 | 22.53 | $22.52 | 57505 |
| 2021-11-15 | 22.53 | $22.48 | 89100 |
| 2021-11-12 | 22.53 | $22.58 | 51439 |
| 2021-11-11 | 22.53 | $22.60 | 45415 |
| 2021-11-10 | 22.52 | $22.58 | 60200 |
| 2021-11-09 | 22.51 | $22.69 | 77200 |
| 2021-11-08 | 22.49 | $22.67 | 96600 |
| 2021-11-05 | 22.48 | $22.58 | 82600 |
| 2021-11-04 | 22.47 | $22.57 | 75411 |
| 2021-11-03 | 22.45 | $22.46 | 52300 |
| 2021-11-02 | 22.45 | $22.50 | 60900 |
| 2021-11-01 | 22.45 | $22.52 | 75147 |
| 2021-10-29 | 22.44 | $22.48 | 50747 |
| 2021-10-28 | 22.44 | $22.44 | 49200 |
| 2021-10-27 | 22.44 | $22.38 | 45400 |
| 2021-10-26 | 22.44 | $22.33 | 61038 |
| 2021-10-25 | 22.45 | $22.33 | 51200 |
| 2021-10-22 | 22.47 | $22.36 | 55103 |
| 2021-10-21 | 22.48 | $22.33 | 60800 |
| 2021-10-20 | 22.49 | $22.43 | 129100 |
| 2021-10-19 | 22.50 | $22.46 | 120100 |
| 2021-10-18 | 22.51 | $22.44 | 67700 |
| 2021-10-15 | 22.51 | $22.40 | 124344 |
| 2021-10-14 | 22.53 | $22.65 | 50891 |
| 2021-10-13 | 22.51 | $22.53 | 60100 |
| 2021-10-12 | 22.51 | $22.59 | 116029 |
| 2021-10-11 | 22.50 | $22.42 | 47036 |
| 2021-10-08 | 22.51 | $22.50 | 60411 |
| 2021-10-07 | 22.51 | $22.42 | 63918 |
| 2021-10-06 | 22.52 | $22.35 | 79700 |
| 2021-10-05 | 22.54 | $22.31 | 96438 |
| 2021-10-04 | 22.56 | $22.17 | 66500 |
| 2021-10-01 | 22.60 | $22.24 | 73427 |
| 2021-09-30 | 22.64 | $22.27 | 106155 |
| 2021-09-29 | 22.68 | $22.16 | 97227 |
| 2021-09-28 | 22.74 | $22.06 | 212200 |
| 2021-09-27 | 22.81 | $22.38 | 109624 |
| 2021-09-24 | 22.85 | $22.66 | 40743 |
| 2021-09-23 | 22.87 | $22.61 | 71341 |
| 2021-09-22 | 22.90 | $22.74 | 72100 |
| 2021-09-21 | 22.92 | $22.64 | 317100 |
| 2021-09-20 | 22.95 | $22.83 | 118500 |
| 2021-09-17 | 22.96 | $22.95 | 119400 |
| 2021-09-16 | 22.96 | $22.94 | 65514 |
| 2021-09-15 | 22.96 | $22.87 | 81836 |
| 2021-09-14 | 22.97 | $22.87 | 99431 |
| 2021-09-13 | 22.98 | $22.95 | 62800 |
| 2021-09-10 | 22.99 | $22.90 | 87912 |
| 2021-09-09 | 23.00 | $22.94 | 65500 |
| 2021-09-08 | 23.00 | $22.97 | 60106 |
| 2021-09-07 | 23.01 | $23.02 | 112700 |
| 2021-09-03 | 23.00 | $22.97 | 55852 |
| 2021-09-02 | 23.01 | $22.98 | 37629 |
| 2021-09-01 | 23.01 | $22.97 | 51318 |
| 2021-08-31 | 23.01 | $22.95 | 96103 |
| 2021-08-30 | 23.02 | $22.87 | 111944 |
| 2021-08-27 | 23.04 | $22.95 | 68900 |
| 2021-08-26 | 23.05 | $22.96 | 68200 |
| 2021-08-25 | 23.05 | $23.09 | 66400 |
| 2021-08-24 | 23.05 | $23.05 | 48500 |
| 2021-08-23 | 23.05 | $23.10 | 77941 |
| 2021-08-20 | 23.05 | $23.21 | 52237 |
| 2021-08-19 | 23.03 | $23.18 | 181600 |
| 2021-08-18 | 23.01 | $23.16 | 50935 |
| 2021-08-17 | 23.00 | $23.18 | 51341 |
| 2021-08-16 | 22.98 | $23.16 | 85200 |
| 2021-08-13 | 22.96 | $23.09 | 59600 |
| 2021-08-12 | 22.95 | $23.03 | 76727 |
| 2021-08-11 | 22.94 | $22.96 | 62800 |
| 2021-08-10 | 22.93 | $22.94 | 64531 |
| 2021-08-09 | 22.93 | $22.99 | 91846 |
| 2021-08-06 | 22.93 | $22.95 | 197113 |
| 2021-08-05 | 22.92 | $22.93 | 65400 |
| 2021-08-04 | 22.92 | $22.93 | 85300 |
| 2021-08-03 | 22.92 | $23.01 | 259600 |
| 2021-08-02 | 22.91 | $23.31 | 69817 |
| 2021-07-30 | 22.87 | $23.21 | 70523 |
| 2021-07-29 | 22.84 | $23.13 | 70500 |
| 2021-07-28 | 22.81 | $23.05 | 91900 |
| 2021-07-27 | 22.78 | $22.95 | 78200 |
| 2021-07-26 | 22.76 | $22.86 | 56020 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.23
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.20
Average
16.39
Maximum
23.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.23 | $16.16 | 35107 |
| 2026-07-22 | 16.24 | $16.26 | 191300 |
| 2026-07-21 | 16.23 | $16.32 | 88311 |
| 2026-07-20 | 16.22 | $16.19 | 75400 |
| 2026-07-17 | 16.22 | $16.23 | 64619 |
| 2026-07-16 | 16.21 | $16.20 | 100400 |
| 2026-07-15 | 16.20 | $16.26 | 45708 |
| 2026-07-14 | 16.19 | $16.27 | 42838 |
| 2026-07-13 | 16.17 | $16.20 | 74907 |
| 2026-07-10 | 16.16 | $16.25 | 58400 |
| 2026-07-09 | 16.14 | $16.22 | 84001 |
| 2026-07-08 | 16.12 | $16.25 | 109400 |
| 2026-07-07 | 16.10 | $16.28 | 99909 |
| 2026-07-06 | 16.08 | $16.28 | 143500 |
| 2026-07-02 | 16.05 | $16.19 | 69839 |
| 2026-07-01 | 16.03 | $16.28 | 60232 |
| 2026-06-30 | 15.99 | $16.28 | 138328 |
| 2026-06-29 | 15.96 | $16.20 | 142804 |
| 2026-06-26 | 15.93 | $16.04 | 68628 |
| 2026-06-25 | 15.92 | $16.04 | 89905 |
| 2026-06-24 | 15.91 | $15.93 | 102700 |
| 2026-06-23 | 15.91 | $15.94 | 116400 |
| 2026-06-22 | 15.91 | $15.95 | 77029 |
| 2026-06-18 | 15.90 | $15.95 | 121028 |
| 2026-06-17 | 15.90 | $15.97 | 99000 |
| 2026-06-16 | 15.89 | $16.02 | 195900 |
| 2026-06-15 | 15.88 | $15.95 | 111300 |
| 2026-06-12 | 15.87 | $15.81 | 121209 |
| 2026-06-11 | 15.88 | $15.72 | 160400 |
| 2026-06-10 | 15.89 | $15.71 | 119303 |
| 2026-06-09 | 15.91 | $15.80 | 275715 |
| 2026-06-08 | 15.92 | $16.02 | 186000 |
| 2026-06-05 | 15.91 | $15.91 | 153800 |
| 2026-06-04 | 15.92 | $15.89 | 182210 |
| 2026-06-03 | 15.92 | $15.88 | 232300 |
| 2026-06-02 | 15.93 | $15.91 | 166735 |
| 2026-06-01 | 15.94 | $15.98 | 83400 |
| 2026-05-29 | 15.94 | $16.09 | 110200 |
| 2026-05-28 | 15.93 | $16.07 | 100300 |
| 2026-05-27 | 15.92 | $15.94 | 101641 |
| 2026-05-26 | 15.93 | $15.86 | 115023 |
| 2026-05-22 | 15.95 | $15.80 | 80566 |
| 2026-05-21 | 15.97 | $15.79 | 119600 |
| 2026-05-20 | 15.99 | $15.88 | 107117 |
| 2026-05-19 | 16.01 | $15.67 | 158800 |
| 2026-05-18 | 16.05 | $15.76 | 148922 |
| 2026-05-15 | 16.09 | $15.79 | 148343 |
| 2026-05-14 | 16.12 | $16.03 | 134407 |
| 2026-05-13 | 16.13 | $16.09 | 101118 |
| 2026-05-12 | 16.13 | $16.10 | 217200 |
| 2026-05-11 | 16.14 | $16.07 | 72809 |
| 2026-05-08 | 16.14 | $16.14 | 129500 |
| 2026-05-07 | 16.14 | $16.08 | 125637 |
| 2026-05-06 | 16.14 | $16.13 | 100801 |
| 2026-05-05 | 16.14 | $16.15 | 74746 |
| 2026-05-04 | 16.13 | $16.12 | 66331 |
| 2026-05-01 | 16.12 | $16.26 | 44918 |
| 2026-04-30 | 16.10 | $16.30 | 150800 |
| 2026-04-29 | 16.07 | $16.09 | 112100 |
| 2026-04-28 | 16.06 | $16.03 | 112600 |
| 2026-04-27 | 16.04 | $16.15 | 91200 |
| 2026-04-24 | 16.02 | $16.06 | 90702 |
| 2026-04-23 | 15.99 | $16.12 | 117803 |
| 2026-04-22 | 15.96 | $16.23 | 66200 |
| 2026-04-21 | 15.92 | $16.13 | 125500 |
| 2026-04-20 | 15.88 | $16.21 | 94800 |
| 2026-04-17 | 15.83 | $16.23 | 118916 |
| 2026-04-16 | 15.77 | $16.06 | 145915 |
| 2026-04-15 | 15.73 | $16.03 | 67800 |
| 2026-04-14 | 15.70 | $16.02 | 59410 |
| 2026-04-13 | 15.66 | $15.98 | 85600 |
| 2026-04-10 | 15.63 | $15.92 | 48725 |
| 2026-04-09 | 15.60 | $15.92 | 58023 |
| 2026-04-08 | 15.58 | $15.82 | 90235 |
| 2026-04-07 | 15.56 | $15.68 | 91124 |
| 2026-04-06 | 15.55 | $15.73 | 125006 |
| 2026-04-02 | 15.55 | $15.62 | 112642 |
| 2026-04-01 | 15.55 | $15.61 | 86941 |
| 2026-03-31 | 15.57 | $15.49 | 218300 |
| 2026-03-30 | 15.59 | $15.01 | 248303 |
| 2026-03-27 | 15.68 | $15.18 | 179140 |
| 2026-03-26 | 15.75 | $15.34 | 138600 |
| 2026-03-25 | 15.81 | $15.58 | 83100 |
| 2026-03-24 | 15.86 | $15.44 | 142102 |
| 2026-03-23 | 15.92 | $15.58 | 125031 |
| 2026-03-20 | 15.98 | $15.46 | 139000 |
| 2026-03-19 | 16.05 | $15.80 | 92247 |
| 2026-03-18 | 16.10 | $15.90 | 99200 |
| 2026-03-17 | 16.14 | $15.95 | 108012 |
| 2026-03-16 | 16.18 | $15.88 | 105900 |
| 2026-03-13 | 16.23 | $15.87 | 80212 |
| 2026-03-12 | 16.29 | $15.86 | 100100 |
| 2026-03-11 | 16.35 | $15.91 | 197400 |
| 2026-03-10 | 16.41 | $15.72 | 266147 |
| 2026-03-09 | 16.50 | $15.73 | 466700 |
| 2026-03-06 | 16.59 | $16.14 | 239300 |
| 2026-03-05 | 16.64 | $16.45 | 46808 |
| 2026-03-04 | 16.66 | $16.51 | 86700 |
| 2026-03-03 | 16.69 | $16.47 | 125220 |
| 2026-03-02 | 16.71 | $16.57 | 67633 |
| 2026-02-27 | 16.73 | $16.57 | 110800 |
| 2026-02-26 | 16.75 | $16.65 | 130745 |
| 2026-02-25 | 16.75 | $16.69 | 76300 |
| 2026-02-24 | 16.76 | $16.64 | 80544 |
| 2026-02-23 | 16.77 | $16.63 | 135627 |
| 2026-02-20 | 16.78 | $16.66 | 137827 |
| 2026-02-19 | 16.79 | $16.77 | 146227 |
| 2026-02-18 | 16.78 | $16.88 | 74700 |
| 2026-02-17 | 16.76 | $16.91 | 65900 |
| 2026-02-13 | 16.74 | $16.88 | 61700 |
| 2026-02-12 | 16.72 | $16.84 | 93721 |
| 2026-02-11 | 16.71 | $16.82 | 78800 |
| 2026-02-10 | 16.69 | $16.73 | 94800 |
| 2026-02-09 | 16.68 | $16.77 | 91008 |
| 2026-02-06 | 16.67 | $16.76 | 88100 |
| 2026-02-05 | 16.65 | $16.81 | 63706 |
| 2026-02-04 | 16.63 | $16.75 | 98830 |
| 2026-02-03 | 16.62 | $16.74 | 120600 |
| 2026-02-02 | 16.60 | $16.76 | 88200 |
| 2026-01-30 | 16.58 | $16.70 | 139700 |
| 2026-01-29 | 16.57 | $16.65 | 88546 |
| 2026-01-28 | 16.56 | $16.54 | 113100 |
| 2026-01-27 | 16.56 | $16.59 | 98407 |
| 2026-01-26 | 16.56 | $16.50 | 125200 |
| 2026-01-23 | 16.56 | $16.60 | 86724 |
| 2026-01-22 | 16.56 | $16.64 | 56620 |
| 2026-01-21 | 16.55 | $16.62 | 103400 |
| 2026-01-20 | 16.54 | $16.49 | 87400 |
| 2026-01-16 | 16.54 | $16.52 | 92701 |
| 2026-01-15 | 16.54 | $16.69 | 212048 |
| 2026-01-14 | 16.53 | $16.54 | 93447 |
| 2026-01-13 | 16.53 | $16.54 | 140749 |
| 2026-01-12 | 16.53 | $16.54 | 72000 |
| 2026-01-09 | 16.53 | $16.54 | 62643 |
| 2026-01-08 | 16.54 | $16.49 | 55700 |
| 2026-01-07 | 16.54 | $16.50 | 86732 |
| 2026-01-06 | 16.55 | $16.52 | 134500 |
| 2026-01-05 | 16.56 | $16.53 | 136200 |
| 2026-01-02 | 16.56 | $16.62 | 90715 |
| 2025-12-31 | 16.56 | $16.51 | 158825 |
| 2025-12-30 | 16.57 | $16.59 | 211248 |
| 2025-12-29 | 16.57 | $16.43 | 70731 |
| 2025-12-26 | 16.58 | $16.48 | 146000 |
| 2025-12-24 | 16.60 | $16.50 | 67006 |
| 2025-12-23 | 16.61 | $16.49 | 124448 |
| 2025-12-22 | 16.62 | $16.59 | 130746 |
| 2025-12-19 | 16.62 | $16.58 | 171300 |
| 2025-12-18 | 16.62 | $16.59 | 117545 |
| 2025-12-17 | 16.62 | $16.55 | 132200 |
| 2025-12-16 | 16.62 | $16.69 | 157206 |
| 2025-12-15 | 16.61 | $16.60 | 157700 |
| 2025-12-12 | 16.61 | $16.61 | 150500 |
| 2025-12-11 | 16.60 | $16.74 | 159100 |
| 2025-12-10 | 16.59 | $16.66 | 119221 |
| 2025-12-09 | 16.58 | $16.62 | 95839 |
| 2025-12-08 | 16.58 | $16.64 | 139600 |
| 2025-12-05 | 16.57 | $16.64 | 115800 |
| 2025-12-04 | 16.57 | $16.63 | 81806 |
| 2025-12-03 | 16.57 | $16.65 | 146400 |
| 2025-12-02 | 16.57 | $16.58 | 120700 |
| 2025-12-01 | 16.57 | $16.61 | 107234 |
| 2025-11-28 | 16.57 | $16.67 | 70700 |
| 2025-11-26 | 16.57 | $16.58 | 102100 |
| 2025-11-25 | 16.58 | $16.49 | 130711 |
| 2025-11-24 | 16.60 | $16.47 | 133744 |
| 2025-11-21 | 16.62 | $16.40 | 93825 |
| 2025-11-20 | 16.64 | $16.28 | 164732 |
| 2025-11-19 | 16.69 | $16.42 | 113300 |
| 2025-11-18 | 16.71 | $16.50 | 192600 |
| 2025-11-17 | 16.74 | $16.60 | 138430 |
| 2025-11-14 | 16.75 | $16.62 | 97538 |
| 2025-11-13 | 16.76 | $16.65 | 92943 |
| 2025-11-12 | 16.77 | $16.73 | 92046 |
| 2025-11-11 | 16.77 | $16.84 | 60800 |
| 2025-11-10 | 16.76 | $16.84 | 71000 |
| 2025-11-07 | 16.74 | $16.84 | 91832 |
| 2025-11-06 | 16.73 | $16.78 | 63900 |
| 2025-11-05 | 16.72 | $16.79 | 44046 |
| 2025-11-04 | 16.72 | $16.73 | 63700 |
| 2025-11-03 | 16.71 | $16.86 | 87815 |
| 2025-10-31 | 16.70 | $16.81 | 96634 |
| 2025-10-30 | 16.69 | $16.78 | 83702 |
| 2025-10-29 | 16.68 | $16.80 | 140706 |
| 2025-10-28 | 16.67 | $16.65 | 108395 |
| 2025-10-27 | 16.68 | $16.58 | 97906 |
| 2025-10-24 | 16.69 | $16.62 | 92500 |
| 2025-10-23 | 16.70 | $16.66 | 96600 |
| 2025-10-22 | 16.71 | $16.65 | 104500 |
| 2025-10-21 | 16.72 | $16.73 | 125700 |
| 2025-10-20 | 16.72 | $16.70 | 184500 |
| 2025-10-17 | 16.73 | $16.62 | 64403 |
| 2025-10-16 | 16.74 | $16.61 | 91800 |
| 2025-10-15 | 16.76 | $16.71 | 89800 |
| 2025-10-14 | 16.77 | $16.68 | 94200 |
| 2025-10-13 | 16.78 | $16.67 | 92600 |
| 2025-10-10 | 16.80 | $16.65 | 109011 |
| 2025-10-09 | 16.81 | $16.94 | 249700 |
| 2025-10-08 | 16.80 | $16.70 | 167846 |
| 2025-10-07 | 16.80 | $16.80 | 105500 |
| 2025-10-06 | 16.80 | $16.74 | 108000 |
| 2025-10-03 | 16.80 | $16.76 | 69309 |
| 2025-10-02 | 16.80 | $16.76 | 71614 |
| 2025-10-01 | 16.79 | $16.83 | 63919 |
| 2025-09-30 | 16.77 | $16.89 | 195800 |
| 2025-09-29 | 16.75 | $16.75 | 90300 |
| 2025-09-26 | 16.74 | $16.74 | 175800 |
| 2025-09-25 | 16.72 | $16.80 | 153102 |
| 2025-09-24 | 16.70 | $16.84 | 111900 |
| 2025-09-23 | 16.67 | $16.84 | 98621 |
| 2025-09-22 | 16.64 | $16.93 | 52600 |
| 2025-09-19 | 16.60 | $16.94 | 78218 |
| 2025-09-18 | 16.55 | $16.93 | 151100 |
| 2025-09-17 | 16.50 | $16.93 | 184501 |
| 2025-09-16 | 16.44 | $16.84 | 243300 |
| 2025-09-15 | 16.39 | $16.67 | 194319 |
| 2025-09-12 | 16.36 | $16.52 | 67600 |
| 2025-09-11 | 16.34 | $16.51 | 75724 |
| 2025-09-10 | 16.31 | $16.44 | 88700 |
| 2025-09-09 | 16.30 | $16.45 | 150245 |
| 2025-09-08 | 16.28 | $16.45 | 137500 |
| 2025-09-05 | 16.26 | $16.45 | 143705 |
| 2025-09-04 | 16.25 | $16.30 | 91608 |
| 2025-09-03 | 16.24 | $16.28 | 195645 |
| 2025-09-02 | 16.24 | $16.24 | 120114 |
| 2025-08-29 | 16.24 | $16.26 | 157000 |
| 2025-08-28 | 16.24 | $16.24 | 135122 |
| 2025-08-27 | 16.25 | $16.22 | 135503 |
| 2025-08-26 | 16.25 | $16.23 | 144300 |
| 2025-08-25 | 16.26 | $16.20 | 81222 |
| 2025-08-22 | 16.26 | $16.20 | 142300 |
| 2025-08-21 | 16.27 | $16.18 | 102234 |
| 2025-08-20 | 16.28 | $16.17 | 120727 |
| 2025-08-19 | 16.29 | $16.26 | 136315 |
| 2025-08-18 | 16.30 | $16.24 | 106100 |
| 2025-08-15 | 16.30 | $16.21 | 128500 |
| 2025-08-14 | 16.31 | $16.29 | 127100 |
| 2025-08-13 | 16.31 | $16.37 | 254000 |
| 2025-08-12 | 16.31 | $16.35 | 70411 |
| 2025-08-11 | 16.31 | $16.30 | 98400 |
| 2025-08-08 | 16.31 | $16.34 | 120019 |
| 2025-08-07 | 16.31 | $16.28 | 84400 |
| 2025-08-06 | 16.32 | $16.31 | 90008 |
| 2025-08-05 | 16.33 | $16.28 | 65020 |
| 2025-08-04 | 16.34 | $16.32 | 111100 |
| 2025-08-01 | 16.35 | $16.29 | 79505 |
| 2025-07-31 | 16.36 | $16.34 | 106900 |
| 2025-07-30 | 16.37 | $16.33 | 116000 |
| 2025-07-29 | 16.37 | $16.32 | 89100 |
| 2025-07-28 | 16.38 | $16.29 | 112220 |
| 2025-07-25 | 16.40 | $16.30 | 122534 |
| 2025-07-24 | 16.41 | $16.17 | 104142 |
| 2025-07-23 | 16.43 | $16.28 | 98905 |
| 2025-07-22 | 16.44 | $16.30 | 95200 |
| 2025-07-21 | 16.45 | $16.38 | 93217 |
| 2025-07-18 | 16.44 | $16.22 | 260735 |
| 2025-07-17 | 16.46 | $16.62 | 106932 |
| 2025-07-16 | 16.43 | $16.50 | 129100 |
| 2025-07-15 | 16.41 | $16.50 | 68847 |
| 2025-07-14 | 16.39 | $16.55 | 103223 |
| 2025-07-11 | 16.36 | $16.49 | 64133 |
| 2025-07-10 | 16.33 | $16.53 | 94616 |
| 2025-07-09 | 16.30 | $16.55 | 46800 |
| 2025-07-08 | 16.26 | $16.49 | 76600 |
| 2025-07-07 | 16.23 | $16.48 | 51507 |
| 2025-07-03 | 16.19 | $16.56 | 54500 |
| 2025-07-02 | 16.14 | $16.53 | 143002 |
| 2025-07-01 | 16.09 | $16.37 | 96204 |
| 2025-06-30 | 16.06 | $16.29 | 219486 |
| 2025-06-27 | 16.02 | $16.23 | 91000 |
| 2025-06-26 | 15.99 | $16.08 | 70619 |
| 2025-06-25 | 15.98 | $16.09 | 106300 |
| 2025-06-24 | 15.96 | $16.06 | 88406 |
| 2025-06-23 | 15.94 | $15.97 | 86000 |
| 2025-06-20 | 15.92 | $16.05 | 88237 |
| 2025-06-18 | 15.90 | $16.03 | 88784 |
| 2025-06-17 | 15.88 | $16.05 | 61529 |
| 2025-06-16 | 15.86 | $16.07 | 78224 |
| 2025-06-13 | 15.83 | $15.97 | 130000 |
| 2025-06-12 | 15.81 | $16.11 | 124529 |
| 2025-06-11 | 15.78 | $15.93 | 90900 |
| 2025-06-10 | 15.76 | $15.93 | 63634 |
| 2025-06-09 | 15.74 | $15.89 | 78600 |
| 2025-06-06 | 15.72 | $15.87 | 70600 |
| 2025-06-05 | 15.70 | $15.76 | 81700 |
| 2025-06-04 | 15.69 | $15.75 | 95247 |
| 2025-06-03 | 15.68 | $15.72 | 88400 |
| 2025-06-02 | 15.67 | $15.65 | 151319 |
| 2025-05-30 | 15.67 | $15.67 | 97500 |
| 2025-05-29 | 15.66 | $15.72 | 109048 |
| 2025-05-28 | 15.65 | $15.62 | 66800 |
| 2025-05-27 | 15.64 | $15.71 | 137400 |
| 2025-05-23 | 15.63 | $15.60 | 105600 |
| 2025-05-22 | 15.62 | $15.71 | 99900 |
| 2025-05-21 | 15.60 | $15.65 | 239434 |
| 2025-05-20 | 15.58 | $15.84 | 340600 |
| 2025-05-19 | 15.54 | $15.75 | 80000 |
| 2025-05-16 | 15.50 | $15.77 | 142015 |
| 2025-05-15 | 15.46 | $15.72 | 113225 |
| 2025-05-14 | 15.42 | $15.61 | 68847 |
| 2025-05-13 | 15.39 | $15.66 | 64600 |
| 2025-05-12 | 15.35 | $15.63 | 102500 |
| 2025-05-09 | 15.30 | $15.54 | 91011 |
| 2025-05-08 | 15.26 | $15.44 | 58330 |
| 2025-05-07 | 15.23 | $15.41 | 97033 |
| 2025-05-06 | 15.20 | $15.40 | 46300 |
| 2025-05-05 | 15.17 | $15.47 | 113743 |
| 2025-05-02 | 15.12 | $15.45 | 102532 |
| 2025-05-01 | 15.08 | $15.37 | 101300 |
| 2025-04-30 | 15.04 | $15.23 | 85240 |
| 2025-04-29 | 15.03 | $15.27 | 94748 |
| 2025-04-28 | 15.01 | $15.21 | 94300 |
| 2025-04-25 | 15.00 | $15.19 | 51900 |
| 2025-04-24 | 15.00 | $15.15 | 103043 |
| 2025-04-23 | 15.01 | $15.09 | 90932 |
| 2025-04-22 | 15.02 | $15.00 | 68865 |
| 2025-04-21 | 15.05 | $14.87 | 151700 |
| 2025-04-17 | 15.10 | $15.06 | 88405 |
| 2025-04-16 | 15.14 | $14.91 | 96500 |
| 2025-04-15 | 15.19 | $14.98 | 84923 |
| 2025-04-14 | 15.25 | $14.75 | 151807 |
| 2025-04-11 | 15.33 | $14.70 | 116500 |
| 2025-04-10 | 15.43 | $14.65 | 171100 |
| 2025-04-09 | 15.53 | $15.19 | 252427 |
| 2025-04-08 | 15.58 | $14.67 | 285500 |
| 2025-04-07 | 15.70 | $14.37 | 330404 |
| 2025-04-04 | 15.84 | $14.69 | 397511 |
| 2025-04-03 | 15.96 | $15.46 | 347600 |
| 2025-04-02 | 16.01 | $16.01 | 86100 |
| 2025-04-01 | 16.01 | $15.95 | 98000 |
| 2025-03-31 | 16.01 | $15.93 | 211500 |
| 2025-03-28 | 16.02 | $15.93 | 99428 |
| 2025-03-27 | 16.03 | $15.97 | 114800 |
| 2025-03-26 | 16.03 | $16.02 | 65600 |
| 2025-03-25 | 16.03 | $16.15 | 67148 |
| 2025-03-24 | 16.02 | $16.07 | 90443 |
| 2025-03-21 | 16.01 | $16.23 | 83800 |
| 2025-03-20 | 15.99 | $16.22 | 108100 |
| 2025-03-19 | 15.97 | $16.14 | 109720 |
| 2025-03-18 | 15.96 | $16.03 | 100711 |
| 2025-03-17 | 15.95 | $16.00 | 114800 |
| 2025-03-14 | 15.95 | $15.89 | 114000 |
| 2025-03-13 | 15.97 | $15.83 | 77100 |
| 2025-03-12 | 15.99 | $15.89 | 84245 |
| 2025-03-11 | 16.00 | $15.81 | 70603 |
| 2025-03-10 | 16.03 | $15.85 | 103713 |
| 2025-03-07 | 16.05 | $15.93 | 76800 |
| 2025-03-06 | 16.06 | $15.92 | 66846 |
| 2025-03-05 | 16.07 | $16.01 | 63322 |
| 2025-03-04 | 16.08 | $15.97 | 90600 |
| 2025-03-03 | 16.09 | $16.12 | 202100 |
| 2025-02-28 | 16.08 | $16.08 | 138824 |
| 2025-02-27 | 16.08 | $16.10 | 82638 |
| 2025-02-26 | 16.07 | $16.07 | 128902 |
| 2025-02-25 | 16.06 | $16.08 | 75400 |
| 2025-02-24 | 16.06 | $15.99 | 108929 |
| 2025-02-21 | 16.06 | $16.05 | 107400 |
| 2025-02-20 | 16.05 | $16.11 | 112803 |
| 2025-02-19 | 16.04 | $16.20 | 124238 |
| 2025-02-18 | 16.02 | $16.19 | 111605 |
| 2025-02-14 | 16.00 | $16.21 | 73900 |
| 2025-02-13 | 15.97 | $16.11 | 134100 |
| 2025-02-12 | 15.96 | $16.04 | 119734 |
| 2025-02-11 | 15.94 | $16.05 | 91333 |
| 2025-02-10 | 15.93 | $16.01 | 127229 |
| 2025-02-07 | 15.92 | $15.98 | 51600 |
| 2025-02-06 | 15.91 | $15.98 | 98038 |
| 2025-02-05 | 15.89 | $15.96 | 101800 |
| 2025-02-04 | 15.88 | $15.93 | 140120 |
| 2025-02-03 | 15.87 | $15.92 | 109800 |
| 2025-01-31 | 15.87 | $15.90 | 167900 |
| 2025-01-30 | 15.86 | $15.97 | 120500 |
| 2025-01-29 | 15.84 | $15.80 | 176044 |
| 2025-01-28 | 15.84 | $15.82 | 125315 |
| 2025-01-27 | 15.83 | $15.87 | 131535 |
| 2025-01-24 | 15.82 | $15.93 | 175000 |
| 2025-01-23 | 15.80 | $15.95 | 175212 |
| 2025-01-22 | 15.78 | $16.00 | 151536 |
| 2025-01-21 | 15.75 | $16.06 | 198800 |
| 2025-01-17 | 15.71 | $15.84 | 95700 |
| 2025-01-16 | 15.70 | $15.82 | 75500 |
| 2025-01-15 | 15.68 | $15.79 | 141107 |
| 2025-01-14 | 15.67 | $15.63 | 96100 |
| 2025-01-13 | 15.68 | $15.65 | 138400 |
| 2025-01-10 | 15.69 | $15.72 | 89300 |
| 2025-01-08 | 15.69 | $15.82 | 96907 |
| 2025-01-07 | 15.68 | $15.70 | 85500 |
| 2025-01-06 | 15.68 | $15.78 | 81809 |
| 2025-01-03 | 15.68 | $15.83 | 110100 |
| 2025-01-02 | 15.67 | $15.75 | 215019 |
| 2024-12-31 | 15.67 | $15.53 | 231804 |
| 2024-12-30 | 15.70 | $15.43 | 179100 |
| 2024-12-27 | 15.74 | $15.46 | 173723 |
| 2024-12-26 | 15.77 | $15.57 | 77645 |
| 2024-12-24 | 15.79 | $15.66 | 99900 |
| 2024-12-23 | 15.81 | $15.68 | 179040 |
| 2024-12-20 | 15.82 | $15.74 | 143904 |
| 2024-12-19 | 15.83 | $15.54 | 211314 |
| 2024-12-18 | 15.85 | $15.57 | 158900 |
| 2024-12-17 | 15.87 | $15.77 | 143405 |
| 2024-12-16 | 15.88 | $15.92 | 75500 |
| 2024-12-13 | 15.87 | $15.89 | 53624 |
| 2024-12-12 | 15.86 | $15.92 | 117000 |
| 2024-12-11 | 15.85 | $15.97 | 81704 |
| 2024-12-10 | 15.83 | $15.93 | 93000 |
| 2024-12-09 | 15.82 | $15.90 | 86501 |
| 2024-12-06 | 15.81 | $16.04 | 156514 |
| 2024-12-05 | 15.79 | $16.03 | 151700 |
| 2024-12-04 | 15.77 | $15.93 | 133900 |
| 2024-12-03 | 15.76 | $15.95 | 118315 |
| 2024-12-02 | 15.74 | $15.85 | 145714 |
| 2024-11-29 | 15.74 | $15.84 | 108008 |
| 2024-11-27 | 15.74 | $15.73 | 137317 |
| 2024-11-26 | 15.74 | $15.59 | 174916 |
| 2024-11-25 | 15.77 | $15.57 | 215500 |
| 2024-11-22 | 15.79 | $15.49 | 293412 |
| 2024-11-21 | 15.83 | $15.54 | 145127 |
| 2024-11-20 | 15.87 | $15.62 | 152900 |
| 2024-11-19 | 15.90 | $15.76 | 156600 |
| 2024-11-18 | 15.92 | $15.76 | 129143 |
| 2024-11-15 | 15.94 | $15.75 | 179300 |
| 2024-11-14 | 15.97 | $15.78 | 136602 |
| 2024-11-13 | 15.99 | $15.85 | 117400 |
| 2024-11-12 | 16.01 | $15.88 | 118247 |
| 2024-11-11 | 16.03 | $16.15 | 119639 |
| 2024-11-08 | 16.03 | $16.24 | 88245 |
| 2024-11-07 | 16.02 | $16.07 | 131800 |
| 2024-11-06 | 16.03 | $15.85 | 133600 |
| 2024-11-05 | 16.06 | $15.93 | 88313 |
| 2024-11-04 | 16.08 | $15.91 | 92812 |
| 2024-11-01 | 16.11 | $15.89 | 94800 |
| 2024-10-31 | 16.14 | $15.94 | 134309 |
| 2024-10-30 | 16.17 | $15.88 | 70639 |
| 2024-10-29 | 16.20 | $15.78 | 190405 |
| 2024-10-28 | 16.25 | $15.98 | 98131 |
| 2024-10-25 | 16.28 | $16.14 | 88913 |
| 2024-10-24 | 16.30 | $16.11 | 95034 |
| 2024-10-23 | 16.32 | $16.15 | 200000 |
| 2024-10-22 | 16.35 | $16.32 | 137500 |
| 2024-10-21 | 16.35 | $16.27 | 173339 |
| 2024-10-18 | 16.36 | $16.30 | 151400 |
| 2024-10-17 | 16.37 | $16.32 | 132838 |
| 2024-10-16 | 16.38 | $16.39 | 118500 |
| 2024-10-15 | 16.39 | $16.42 | 128907 |
| 2024-10-14 | 16.39 | $16.40 | 101700 |
| 2024-10-11 | 16.39 | $16.40 | 62742 |
| 2024-10-10 | 16.39 | $16.38 | 100100 |
| 2024-10-09 | 16.40 | $16.37 | 64500 |
| 2024-10-08 | 16.40 | $16.36 | 103111 |
| 2024-10-07 | 16.41 | $16.25 | 122134 |
| 2024-10-04 | 16.43 | $16.27 | 141262 |
| 2024-10-03 | 16.44 | $16.24 | 180119 |
| 2024-10-02 | 16.45 | $16.35 | 109600 |
| 2024-10-01 | 16.46 | $16.39 | 155700 |
| 2024-09-30 | 16.45 | $16.41 | 214800 |
| 2024-09-27 | 16.45 | $16.44 | 143700 |
| 2024-09-26 | 16.43 | $16.45 | 126700 |
| 2024-09-25 | 16.42 | $16.55 | 130717 |
| 2024-09-24 | 16.38 | $16.57 | 180400 |
| 2024-09-23 | 16.34 | $16.69 | 109536 |
| 2024-09-20 | 16.29 | $16.64 | 88100 |
| 2024-09-19 | 16.23 | $16.60 | 138816 |
| 2024-09-18 | 16.17 | $16.41 | 99172 |
| 2024-09-17 | 16.13 | $16.33 | 254400 |
| 2024-09-16 | 16.09 | $16.58 | 136105 |
| 2024-09-13 | 16.01 | $16.36 | 130900 |
| 2024-09-12 | 15.96 | $16.29 | 101000 |
| 2024-09-11 | 15.90 | $16.22 | 80800 |
| 2024-09-10 | 15.84 | $16.30 | 127800 |
| 2024-09-09 | 15.77 | $16.28 | 95900 |
| 2024-09-06 | 15.70 | $16.13 | 198735 |
| 2024-09-05 | 15.63 | $16.06 | 126504 |
| 2024-09-04 | 15.56 | $16.00 | 144100 |
| 2024-09-03 | 15.49 | $15.87 | 136534 |
| 2024-08-30 | 15.42 | $15.83 | 103500 |
| 2024-08-29 | 15.35 | $15.81 | 94204 |
| 2024-08-28 | 15.28 | $15.62 | 158803 |
| 2024-08-27 | 15.23 | $15.53 | 156600 |
| 2024-08-26 | 15.18 | $15.60 | 117024 |
| 2024-08-23 | 15.12 | $15.47 | 231815 |
| 2024-08-22 | 15.07 | $15.62 | 157900 |
| 2024-08-21 | 15.00 | $15.64 | 374500 |
| 2024-08-20 | 14.93 | $15.42 | 410900 |
| 2024-08-19 | 14.87 | $15.21 | 106531 |
| 2024-08-16 | 14.83 | $15.15 | 130229 |
| 2024-08-15 | 14.80 | $15.02 | 109138 |
| 2024-08-14 | 14.78 | $15.05 | 88320 |
| 2024-08-13 | 14.75 | $15.01 | 102136 |
| 2024-08-12 | 14.73 | $14.78 | 108813 |
| 2024-08-09 | 14.73 | $14.66 | 147738 |
| 2024-08-08 | 14.75 | $14.67 | 93800 |
| 2024-08-07 | 14.76 | $14.54 | 193016 |
| 2024-08-06 | 14.79 | $14.51 | 159800 |
| 2024-08-05 | 14.83 | $14.38 | 246100 |
| 2024-08-02 | 14.88 | $14.78 | 249511 |
| 2024-08-01 | 14.89 | $14.99 | 150007 |
| 2024-07-31 | 14.87 | $14.98 | 135100 |
| 2024-07-30 | 14.86 | $14.87 | 91516 |
| 2024-07-29 | 14.86 | $14.77 | 164337 |
| 2024-07-26 | 14.87 | $14.78 | 129800 |
| 2024-07-25 | 14.87 | $14.77 | 117200 |
| 2024-07-24 | 14.88 | $14.78 | 60800 |
| 2024-07-23 | 14.88 | $14.96 | 54240 |
| 2024-07-22 | 14.87 | $14.89 | 87700 |
| 2024-07-19 | 14.86 | $14.80 | 998600 |
| 2024-07-18 | 14.85 | $14.93 | 178200 |
| 2024-07-17 | 14.83 | $14.90 | 168736 |
| 2024-07-16 | 14.81 | $14.94 | 170845 |
| 2024-07-15 | 14.79 | $14.84 | 261439 |
| 2024-07-12 | 14.77 | $15.10 | 87800 |
| 2024-07-11 | 14.73 | $15.13 | 119011 |
| 2024-07-10 | 14.68 | $14.98 | 89139 |
| 2024-07-09 | 14.64 | $14.85 | 114917 |
| 2024-07-08 | 14.62 | $14.80 | 132945 |
| 2024-07-05 | 14.60 | $14.72 | 112800 |
| 2024-07-03 | 14.59 | $14.75 | 75233 |
| 2024-07-02 | 14.57 | $14.68 | 74000 |
| 2024-07-01 | 14.56 | $14.61 | 105700 |
| 2024-06-28 | 14.56 | $14.79 | 142000 |
| 2024-06-27 | 14.54 | $14.62 | 51800 |
| 2024-06-26 | 14.53 | $14.54 | 57400 |
| 2024-06-25 | 14.53 | $14.52 | 75300 |
| 2024-06-24 | 14.53 | $14.46 | 117327 |
| 2024-06-21 | 14.54 | $14.38 | 76702 |
| 2024-06-20 | 14.55 | $14.40 | 106800 |
| 2024-06-18 | 14.57 | $14.53 | 137313 |
| 2024-06-17 | 14.57 | $14.47 | 69503 |
| 2024-06-14 | 14.58 | $14.47 | 86700 |
| 2024-06-13 | 14.59 | $14.54 | 59510 |
| 2024-06-12 | 14.60 | $14.65 | 75700 |
| 2024-06-11 | 14.59 | $14.58 | 50400 |
| 2024-06-10 | 14.59 | $14.62 | 80411 |
| 2024-06-07 | 14.59 | $14.69 | 54819 |
| 2024-06-06 | 14.57 | $14.71 | 62400 |
| 2024-06-05 | 14.56 | $14.74 | 76500 |
| 2024-06-04 | 14.54 | $14.61 | 89600 |
| 2024-06-03 | 14.53 | $14.64 | 111200 |
| 2024-05-31 | 14.52 | $14.62 | 83528 |
| 2024-05-30 | 14.51 | $14.42 | 65300 |
| 2024-05-29 | 14.52 | $14.28 | 86102 |
| 2024-05-28 | 14.54 | $14.45 | 131426 |
| 2024-05-24 | 14.54 | $14.52 | 80600 |
| 2024-05-23 | 14.53 | $14.42 | 90702 |
| 2024-05-22 | 14.53 | $14.58 | 77400 |
| 2024-05-21 | 14.51 | $14.69 | 80000 |
| 2024-05-20 | 14.48 | $14.64 | 71100 |
| 2024-05-17 | 14.45 | $14.63 | 73011 |
| 2024-05-16 | 14.42 | $14.69 | 97049 |
| 2024-05-15 | 14.38 | $14.63 | 87300 |
| 2024-05-14 | 14.34 | $14.48 | 81200 |
| 2024-05-13 | 14.31 | $14.49 | 59016 |
| 2024-05-10 | 14.28 | $14.46 | 68100 |
| 2024-05-09 | 14.25 | $14.48 | 103300 |
| 2024-05-08 | 14.22 | $14.44 | 126700 |
| 2024-05-07 | 14.19 | $14.51 | 120500 |
| 2024-05-06 | 14.16 | $14.59 | 109969 |
| 2024-05-03 | 14.12 | $14.47 | 91300 |
| 2024-05-02 | 14.09 | $14.26 | 95800 |
| 2024-05-01 | 14.08 | $14.22 | 219152 |
| 2024-04-30 | 14.07 | $14.03 | 121219 |
| 2024-04-29 | 14.09 | $14.09 | 100800 |
| 2024-04-26 | 14.10 | $14.01 | 87939 |
| 2024-04-25 | 14.13 | $13.92 | 96808 |
| 2024-04-24 | 14.17 | $14.10 | 101502 |
| 2024-04-23 | 14.19 | $14.11 | 87200 |
| 2024-04-22 | 14.22 | $14.00 | 107400 |
| 2024-04-19 | 14.26 | $13.95 | 100138 |
| 2024-04-18 | 14.31 | $13.97 | 74700 |
| 2024-04-17 | 14.37 | $14.03 | 69600 |
| 2024-04-16 | 14.42 | $13.95 | 155100 |
| 2024-04-15 | 14.48 | $13.83 | 205918 |
| 2024-04-12 | 14.56 | $14.11 | 129405 |
| 2024-04-11 | 14.61 | $14.27 | 91700 |
| 2024-04-10 | 14.65 | $14.40 | 104000 |
| 2024-04-09 | 14.68 | $14.54 | 99600 |
| 2024-04-08 | 14.70 | $14.50 | 75541 |
| 2024-04-05 | 14.72 | $14.54 | 110400 |
| 2024-04-04 | 14.74 | $14.59 | 110030 |
| 2024-04-03 | 14.76 | $14.65 | 77911 |
| 2024-04-02 | 14.77 | $14.67 | 98600 |
| 2024-04-01 | 14.78 | $14.79 | 164100 |
| 2024-03-28 | 14.77 | $14.85 | 169343 |
| 2024-03-27 | 14.76 | $14.73 | 215745 |
| 2024-03-26 | 14.76 | $14.75 | 230712 |
| 2024-03-25 | 14.76 | $14.76 | 131216 |
| 2024-03-22 | 14.75 | $14.86 | 126732 |
| 2024-03-21 | 14.74 | $14.84 | 107708 |
| 2024-03-20 | 14.72 | $14.83 | 139800 |
| 2024-03-19 | 14.70 | $14.84 | 142600 |
| 2024-03-18 | 14.67 | $14.75 | 162705 |
| 2024-03-15 | 14.65 | $14.67 | 100218 |
| 2024-03-14 | 14.63 | $14.66 | 128047 |
| 2024-03-13 | 14.62 | $14.77 | 126720 |
| 2024-03-12 | 14.59 | $14.76 | 178011 |
| 2024-03-11 | 14.55 | $14.79 | 115611 |
| 2024-03-08 | 14.51 | $14.80 | 171521 |
| 2024-03-07 | 14.47 | $14.72 | 194123 |
| 2024-03-06 | 14.43 | $14.70 | 142100 |
| 2024-03-05 | 14.40 | $14.66 | 196241 |
| 2024-03-04 | 14.36 | $14.67 | 361511 |
| 2024-03-01 | 14.32 | $14.50 | 304441 |
| 2024-02-29 | 14.30 | $14.59 | 260036 |
| 2024-02-28 | 14.27 | $14.55 | 254100 |
| 2024-02-27 | 14.25 | $14.42 | 135041 |
| 2024-02-26 | 14.23 | $14.50 | 173800 |
| 2024-02-23 | 14.21 | $14.50 | 321641 |
| 2024-02-22 | 14.19 | $14.15 | 99621 |
| 2024-02-21 | 14.20 | $14.13 | 115503 |
| 2024-02-20 | 14.21 | $14.17 | 104805 |
| 2024-02-16 | 14.22 | $14.03 | 131900 |
| 2024-02-15 | 14.24 | $14.14 | 80212 |
| 2024-02-14 | 14.25 | $14.04 | 108700 |
| 2024-02-13 | 14.28 | $13.97 | 282400 |
| 2024-02-12 | 14.31 | $14.28 | 138000 |
| 2024-02-09 | 14.31 | $14.17 | 98200 |
| 2024-02-08 | 14.32 | $14.12 | 102200 |
| 2024-02-07 | 14.33 | $14.25 | 203600 |
| 2024-02-06 | 14.33 | $14.38 | 87200 |
| 2024-02-05 | 14.32 | $14.28 | 81121 |
| 2024-02-02 | 14.32 | $14.36 | 137354 |
| 2024-02-01 | 14.30 | $14.60 | 149935 |
| 2024-01-31 | 14.26 | $14.50 | 133747 |
| 2024-01-30 | 14.23 | $14.48 | 90524 |
| 2024-01-29 | 14.20 | $14.40 | 114200 |
| 2024-01-26 | 14.17 | $14.32 | 109900 |
| 2024-01-25 | 14.15 | $14.24 | 125824 |
| 2024-01-24 | 14.13 | $14.20 | 169620 |
| 2024-01-23 | 14.12 | $14.26 | 147700 |
| 2024-01-22 | 14.10 | $14.31 | 188600 |
| 2024-01-19 | 14.07 | $14.18 | 686425 |
| 2024-01-18 | 14.06 | $14.14 | 152700 |
| 2024-01-17 | 14.04 | $14.13 | 214916 |
| 2024-01-16 | 14.03 | $14.15 | 175300 |
| 2024-01-12 | 14.01 | $14.19 | 121300 |
| 2024-01-11 | 13.98 | $14.09 | 77407 |
| 2024-01-10 | 13.96 | $14.09 | 194723 |
| 2024-01-09 | 13.94 | $14.01 | 186033 |
| 2024-01-08 | 13.93 | $14.00 | 181535 |
| 2024-01-05 | 13.91 | $13.97 | 169001 |
| 2024-01-04 | 13.90 | $13.98 | 108700 |
| 2024-01-03 | 13.89 | $14.03 | 66400 |
| 2024-01-02 | 13.87 | $14.03 | 133500 |
| 2023-12-29 | 13.85 | $13.90 | 226129 |
| 2023-12-28 | 13.84 | $14.03 | 188000 |
| 2023-12-27 | 13.82 | $13.98 | 150415 |
| 2023-12-26 | 13.80 | $13.93 | 132718 |
| 2023-12-22 | 13.79 | $13.90 | 226500 |
| 2023-12-21 | 13.78 | $13.86 | 215500 |
| 2023-12-20 | 13.77 | $13.82 | 230607 |
| 2023-12-19 | 13.76 | $13.86 | 171200 |
| 2023-12-18 | 13.75 | $13.73 | 210300 |
| 2023-12-15 | 13.75 | $13.80 | 221902 |
| 2023-12-14 | 13.74 | $13.85 | 232500 |
| 2023-12-13 | 13.72 | $13.67 | 490600 |
| 2023-12-12 | 13.72 | $13.53 | 184802 |
| 2023-12-11 | 13.73 | $13.59 | 165300 |
| 2023-12-08 | 13.74 | $13.76 | 127500 |
| 2023-12-07 | 13.72 | $13.77 | 65730 |
| 2023-12-06 | 13.70 | $13.79 | 179100 |
| 2023-12-05 | 13.68 | $13.80 | 134306 |
| 2023-12-04 | 13.65 | $13.91 | 121800 |
| 2023-12-01 | 13.61 | $14.06 | 144421 |
| 2023-11-30 | 13.55 | $13.84 | 160119 |
| 2023-11-29 | 13.51 | $13.80 | 124300 |
| 2023-11-28 | 13.47 | $13.70 | 103103 |
| 2023-11-27 | 13.43 | $13.76 | 208805 |
| 2023-11-24 | 13.37 | $13.54 | 55219 |
| 2023-11-22 | 13.34 | $13.45 | 125500 |
| 2023-11-21 | 13.30 | $13.39 | 172500 |
| 2023-11-20 | 13.26 | $13.76 | 319421 |
| 2023-11-17 | 13.18 | $13.65 | 173015 |
| 2023-11-16 | 13.10 | $13.59 | 113300 |
| 2023-11-15 | 13.02 | $13.39 | 136738 |
| 2023-11-14 | 12.96 | $13.37 | 130934 |
| 2023-11-13 | 12.88 | $13.19 | 141000 |
| 2023-11-10 | 12.83 | $13.17 | 120600 |
| 2023-11-09 | 12.77 | $13.08 | 111100 |
| 2023-11-08 | 12.71 | $13.23 | 58318 |
| 2023-11-07 | 12.64 | $13.16 | 95721 |
| 2023-11-06 | 12.57 | $13.19 | 143500 |
| 2023-11-03 | 12.49 | $13.47 | 88726 |
| 2023-11-02 | 12.38 | $13.24 | 133200 |
| 2023-11-01 | 12.29 | $12.86 | 174535 |
| 2023-10-31 | 12.24 | $12.55 | 151607 |
| 2023-10-30 | 12.21 | $12.38 | 119146 |
| 2023-10-27 | 12.20 | $12.29 | 131234 |
| 2023-10-26 | 12.21 | $12.24 | 150508 |
| 2023-10-25 | 12.22 | $12.17 | 174300 |
| 2023-10-24 | 12.24 | $12.05 | 97400 |
| 2023-10-23 | 12.28 | $11.93 | 178361 |
| 2023-10-20 | 12.33 | $11.98 | 115600 |
| 2023-10-19 | 12.38 | $11.97 | 203638 |
| 2023-10-18 | 12.44 | $12.14 | 108500 |
| 2023-10-17 | 12.49 | $12.24 | 161500 |
| 2023-10-16 | 12.53 | $12.24 | 140200 |
| 2023-10-13 | 12.58 | $12.34 | 206200 |
| 2023-10-12 | 12.62 | $12.35 | 115108 |
| 2023-10-11 | 12.67 | $12.48 | 138248 |
| 2023-10-10 | 12.70 | $12.46 | 167442 |
| 2023-10-09 | 12.74 | $12.40 | 163600 |
| 2023-10-06 | 12.80 | $12.27 | 152207 |
| 2023-10-05 | 12.87 | $12.37 | 250900 |
| 2023-10-04 | 12.93 | $12.57 | 210316 |
| 2023-10-03 | 12.98 | $12.68 | 221017 |
| 2023-10-02 | 13.02 | $12.83 | 238600 |
| 2023-09-29 | 13.05 | $12.97 | 337612 |
| 2023-09-28 | 13.07 | $12.83 | 137401 |
| 2023-09-27 | 13.11 | $12.74 | 166100 |
| 2023-09-26 | 13.16 | $12.79 | 171400 |
| 2023-09-25 | 13.21 | $12.98 | 206009 |
| 2023-09-22 | 13.24 | $13.07 | 86000 |
| 2023-09-21 | 13.26 | $12.96 | 141800 |
| 2023-09-20 | 13.30 | $13.23 | 104600 |
| 2023-09-19 | 13.31 | $13.19 | 229839 |
| 2023-09-18 | 13.33 | $13.25 | 104900 |
| 2023-09-15 | 13.34 | $13.25 | 77722 |
| 2023-09-14 | 13.36 | $13.25 | 94404 |
| 2023-09-13 | 13.37 | $13.21 | 131718 |
| 2023-09-12 | 13.39 | $13.30 | 140635 |
| 2023-09-11 | 13.40 | $13.30 | 145200 |
| 2023-09-08 | 13.42 | $13.32 | 318000 |
| 2023-09-07 | 13.44 | $13.24 | 128800 |
| 2023-09-06 | 13.46 | $13.31 | 97010 |
| 2023-09-05 | 13.49 | $13.41 | 182800 |
| 2023-09-01 | 13.51 | $13.47 | 125733 |
| 2023-08-31 | 13.52 | $13.49 | 131104 |
| 2023-08-30 | 13.53 | $13.48 | 131735 |
| 2023-08-29 | 13.55 | $13.49 | 183803 |
| 2023-08-28 | 13.56 | $13.46 | 143100 |
| 2023-08-25 | 13.58 | $13.48 | 157800 |
| 2023-08-24 | 13.60 | $13.44 | 130900 |
| 2023-08-23 | 13.63 | $13.56 | 184300 |
| 2023-08-22 | 13.64 | $13.44 | 150605 |
| 2023-08-21 | 13.67 | $13.41 | 164044 |
| 2023-08-18 | 13.69 | $13.39 | 96838 |
| 2023-08-17 | 13.73 | $13.41 | 104436 |
| 2023-08-16 | 13.76 | $13.34 | 321425 |
| 2023-08-15 | 13.80 | $13.56 | 218700 |
| 2023-08-14 | 13.82 | $13.81 | 101015 |
| 2023-08-11 | 13.81 | $13.88 | 52200 |
| 2023-08-10 | 13.80 | $13.95 | 61400 |
| 2023-08-09 | 13.78 | $13.93 | 75810 |
| 2023-08-08 | 13.75 | $13.87 | 86000 |
| 2023-08-07 | 13.74 | $13.94 | 109415 |
| 2023-08-04 | 13.72 | $13.88 | 89300 |
| 2023-08-03 | 13.70 | $13.79 | 154500 |
| 2023-08-02 | 13.68 | $13.80 | 162100 |
| 2023-08-01 | 13.67 | $13.77 | 156741 |
| 2023-07-31 | 13.66 | $13.77 | 123300 |
| 2023-07-28 | 13.65 | $13.73 | 157600 |
| 2023-07-27 | 13.64 | $13.52 | 274300 |
| 2023-07-26 | 13.66 | $13.75 | 98111 |
| 2023-07-25 | 13.65 | $13.68 | 117900 |
| 2023-07-24 | 13.65 | $13.66 | 177015 |
| 2023-07-21 | 13.65 | $13.53 | 283917 |
| 2023-07-20 | 13.66 | $13.56 | 161111 |
| 2023-07-19 | 13.67 | $13.62 | 348236 |
| 2023-07-18 | 13.67 | $13.76 | 89700 |
| 2023-07-17 | 13.67 | $13.70 | 156800 |
| 2023-07-14 | 13.66 | $13.49 | 137200 |
| 2023-07-13 | 13.68 | $13.68 | 186200 |
| 2023-07-12 | 13.68 | $13.78 | 78822 |
| 2023-07-11 | 13.68 | $13.70 | 116727 |
| 2023-07-10 | 13.68 | $13.71 | 107436 |
| 2023-07-07 | 13.68 | $13.57 | 71600 |
| 2023-07-06 | 13.69 | $13.42 | 111019 |
| 2023-07-05 | 13.73 | $13.76 | 118451 |
| 2023-07-03 | 13.72 | $13.90 | 88700 |
| 2023-06-30 | 13.71 | $13.74 | 197547 |
| 2023-06-29 | 13.71 | $13.60 | 155500 |
| 2023-06-28 | 13.72 | $13.71 | 107500 |
| 2023-06-27 | 13.72 | $13.60 | 81100 |
| 2023-06-26 | 13.74 | $13.63 | 118700 |
| 2023-06-23 | 13.74 | $13.72 | 173200 |
| 2023-06-22 | 13.74 | $13.56 | 80100 |
| 2023-06-21 | 13.75 | $13.74 | 151600 |
| 2023-06-20 | 13.74 | $13.68 | 162604 |
| 2023-06-16 | 13.74 | $13.75 | 115025 |
| 2023-06-15 | 13.73 | $13.86 | 171536 |
| 2023-06-14 | 13.71 | $13.73 | 183045 |
| 2023-06-13 | 13.69 | $13.86 | 166800 |
| 2023-06-12 | 13.66 | $13.86 | 137100 |
| 2023-06-09 | 13.62 | $13.82 | 173200 |
| 2023-06-08 | 13.59 | $13.81 | 139600 |
| 2023-06-07 | 13.54 | $13.86 | 165800 |
| 2023-06-06 | 13.49 | $13.79 | 124027 |
| 2023-06-05 | 13.44 | $13.68 | 302241 |
| 2023-06-02 | 13.40 | $13.80 | 141600 |
| 2023-06-01 | 13.34 | $13.75 | 81442 |
| 2023-05-31 | 13.29 | $13.56 | 87400 |
| 2023-05-30 | 13.25 | $13.52 | 82000 |
| 2023-05-26 | 13.22 | $13.36 | 95700 |
| 2023-05-25 | 13.21 | $13.28 | 99200 |
| 2023-05-24 | 13.21 | $13.14 | 110237 |
| 2023-05-23 | 13.23 | $13.35 | 98339 |
| 2023-05-22 | 13.23 | $13.50 | 112327 |
| 2023-05-19 | 13.21 | $13.84 | 159426 |
| 2023-05-18 | 13.17 | $13.84 | 286200 |
| 2023-05-17 | 13.13 | $13.33 | 182600 |
| 2023-05-16 | 13.14 | $12.76 | 152200 |
| 2023-05-15 | 13.21 | $12.76 | 114817 |
| 2023-05-12 | 13.29 | $12.67 | 96600 |
| 2023-05-11 | 13.39 | $12.70 | 83506 |
| 2023-05-10 | 13.49 | $12.77 | 180245 |
| 2023-05-09 | 13.60 | $12.87 | 170614 |
| 2023-05-08 | 13.70 | $12.97 | 161300 |
| 2023-05-05 | 13.80 | $13.07 | 118000 |
| 2023-05-04 | 13.90 | $13.00 | 209400 |
| 2023-05-03 | 14.01 | $13.43 | 153121 |
| 2023-05-02 | 14.09 | $13.61 | 171600 |
| 2023-05-01 | 14.15 | $13.94 | 129300 |
| 2023-04-28 | 14.18 | $14.06 | 95200 |
| 2023-04-27 | 14.19 | $13.93 | 87500 |
| 2023-04-26 | 14.22 | $13.79 | 156104 |
| 2023-04-25 | 14.25 | $13.91 | 141909 |
| 2023-04-24 | 14.27 | $14.00 | 90020 |
| 2023-04-21 | 14.28 | $14.01 | 73819 |
| 2023-04-20 | 14.29 | $14.10 | 113646 |
| 2023-04-19 | 14.28 | $14.32 | 86241 |
| 2023-04-18 | 14.25 | $14.39 | 81541 |
| 2023-04-17 | 14.21 | $14.46 | 128800 |
| 2023-04-14 | 14.15 | $14.60 | 75100 |
| 2023-04-13 | 14.09 | $14.60 | 99607 |
| 2023-04-12 | 14.02 | $14.57 | 85300 |
| 2023-04-11 | 13.95 | $14.54 | 76200 |
| 2023-04-10 | 13.89 | $14.48 | 95400 |
| 2023-04-06 | 13.83 | $14.64 | 329600 |
| 2023-04-05 | 13.76 | $14.26 | 173438 |
| 2023-04-04 | 13.73 | $14.01 | 147500 |
| 2023-04-03 | 13.74 | $14.17 | 220200 |
| 2023-03-31 | 13.74 | $13.84 | 250001 |
| 2023-03-30 | 13.79 | $13.63 | 196200 |
| 2023-03-29 | 13.86 | $13.50 | 150500 |
| 2023-03-28 | 13.96 | $13.36 | 101132 |
| 2023-03-27 | 14.08 | $13.31 | 131649 |
| 2023-03-24 | 14.22 | $13.10 | 188508 |
| 2023-03-23 | 14.40 | $13.35 | 181600 |
| 2023-03-22 | 14.56 | $13.57 | 148100 |
| 2023-03-21 | 14.72 | $13.53 | 240643 |
| 2023-03-20 | 14.89 | $13.10 | 335501 |
| 2023-03-17 | 15.12 | $14.00 | 140418 |
| 2023-03-16 | 15.28 | $14.62 | 236746 |
| 2023-03-15 | 15.39 | $13.99 | 473405 |
| 2023-03-14 | 15.58 | $14.28 | 223346 |
| 2023-03-13 | 15.76 | $14.12 | 454800 |
| 2023-03-10 | 15.96 | $14.94 | 292615 |
| 2023-03-09 | 16.09 | $15.71 | 83136 |
| 2023-03-08 | 16.16 | $15.82 | 69018 |
| 2023-03-07 | 16.22 | $15.93 | 91020 |
| 2023-03-06 | 16.28 | $15.95 | 62944 |
| 2023-03-03 | 16.34 | $15.99 | 47900 |
| 2023-03-02 | 16.41 | $15.88 | 83700 |
| 2023-03-01 | 16.50 | $16.04 | 93300 |
| 2023-02-28 | 16.58 | $16.00 | 124639 |
| 2023-02-27 | 16.67 | $15.99 | 113000 |
| 2023-02-24 | 16.76 | $16.02 | 70148 |
| 2023-02-23 | 16.86 | $16.13 | 87550 |
| 2023-02-22 | 16.96 | $16.07 | 66433 |
| 2023-02-21 | 17.06 | $16.16 | 166869 |
| 2023-02-17 | 17.16 | $16.74 | 71532 |
| 2023-02-16 | 17.21 | $17.18 | 78100 |
| 2023-02-15 | 17.22 | $17.24 | 72707 |
| 2023-02-14 | 17.21 | $17.05 | 124745 |
| 2023-02-13 | 17.22 | $17.02 | 78123 |
| 2023-02-10 | 17.23 | $16.92 | 71100 |
| 2023-02-09 | 17.25 | $16.97 | 115449 |
| 2023-02-08 | 17.26 | $17.14 | 83600 |
| 2023-02-07 | 17.26 | $17.23 | 91711 |
| 2023-02-06 | 17.23 | $17.27 | 109600 |
| 2023-02-03 | 17.20 | $17.52 | 94633 |
| 2023-02-02 | 17.14 | $17.58 | 151300 |
| 2023-02-01 | 17.06 | $17.55 | 103900 |
| 2023-01-31 | 16.98 | $17.49 | 95700 |
| 2023-01-30 | 16.89 | $17.40 | 83514 |
| 2023-01-27 | 16.79 | $17.49 | 110239 |
| 2023-01-26 | 16.68 | $17.26 | 95116 |
| 2023-01-25 | 16.57 | $17.04 | 117100 |
| 2023-01-24 | 16.48 | $17.17 | 78500 |
| 2023-01-23 | 16.37 | $17.17 | 173900 |
| 2023-01-20 | 16.25 | $17.07 | 217600 |
| 2023-01-19 | 16.12 | $16.85 | 126910 |
| 2023-01-18 | 16.02 | $16.69 | 116916 |
| 2023-01-17 | 15.92 | $16.48 | 116401 |
| 2023-01-13 | 15.84 | $16.50 | 99109 |
| 2023-01-12 | 15.75 | $16.62 | 102119 |
| 2023-01-11 | 15.65 | $16.43 | 70000 |
| 2023-01-10 | 15.56 | $16.22 | 149735 |
| 2023-01-09 | 15.48 | $16.04 | 217019 |
| 2023-01-06 | 15.42 | $16.32 | 118000 |
| 2023-01-05 | 15.33 | $15.92 | 223800 |
| 2023-01-04 | 15.27 | $15.69 | 123700 |
| 2023-01-03 | 15.24 | $15.40 | 197624 |
| 2022-12-30 | 15.23 | $15.02 | 288169 |
| 2022-12-29 | 15.27 | $14.89 | 208344 |
| 2022-12-28 | 15.32 | $14.71 | 259453 |
| 2022-12-27 | 15.39 | $15.05 | 214900 |
| 2022-12-23 | 15.43 | $15.16 | 177747 |
| 2022-12-22 | 15.46 | $15.33 | 176800 |
| 2022-12-21 | 15.48 | $15.22 | 196325 |
| 2022-12-20 | 15.50 | $15.47 | 146022 |
| 2022-12-19 | 15.51 | $15.49 | 146316 |
| 2022-12-16 | 15.51 | $15.58 | 101600 |
| 2022-12-15 | 15.50 | $15.64 | 126947 |
| 2022-12-14 | 15.48 | $15.62 | 183134 |
| 2022-12-13 | 15.46 | $15.55 | 194826 |
| 2022-12-12 | 15.45 | $15.09 | 306700 |
| 2022-12-09 | 15.49 | $15.17 | 183400 |
| 2022-12-08 | 15.52 | $15.62 | 106400 |
| 2022-12-07 | 15.50 | $15.49 | 91916 |
| 2022-12-06 | 15.50 | $15.43 | 197200 |
| 2022-12-05 | 15.50 | $15.40 | 145623 |
| 2022-12-02 | 15.50 | $15.91 | 146800 |
| 2022-12-01 | 15.45 | $15.71 | 311228 |
| 2022-11-30 | 15.42 | $15.65 | 214500 |
| 2022-11-29 | 15.39 | $15.47 | 111607 |
| 2022-11-28 | 15.37 | $15.50 | 103346 |
| 2022-11-25 | 15.35 | $15.51 | 22339 |
| 2022-11-23 | 15.32 | $15.50 | 140600 |
| 2022-11-22 | 15.29 | $15.39 | 176500 |
| 2022-11-21 | 15.27 | $15.18 | 144627 |
| 2022-11-18 | 15.26 | $15.24 | 118400 |
| 2022-11-17 | 15.24 | $15.33 | 136843 |
| 2022-11-16 | 15.22 | $15.50 | 104500 |
| 2022-11-15 | 15.17 | $15.46 | 135000 |
| 2022-11-14 | 15.13 | $15.24 | 146901 |
| 2022-11-11 | 15.10 | $15.58 | 79626 |
| 2022-11-10 | 15.04 | $15.63 | 181622 |
| 2022-11-09 | 14.97 | $14.90 | 94043 |
| 2022-11-08 | 14.96 | $15.32 | 246430 |
| 2022-11-07 | 14.92 | $15.20 | 98100 |
| 2022-11-04 | 14.89 | $15.17 | 56330 |
| 2022-11-03 | 14.86 | $15.16 | 106700 |
| 2022-11-02 | 14.83 | $15.21 | 103825 |
| 2022-11-01 | 14.79 | $15.15 | 147010 |
| 2022-10-31 | 14.77 | $14.82 | 113000 |
| 2022-10-28 | 14.77 | $14.91 | 86129 |
| 2022-10-27 | 14.77 | $14.66 | 149832 |
| 2022-10-26 | 14.79 | $14.62 | 104012 |
| 2022-10-25 | 14.82 | $14.51 | 187300 |
| 2022-10-24 | 14.86 | $14.57 | 114200 |
| 2022-10-21 | 14.90 | $14.66 | 65041 |
| 2022-10-20 | 14.93 | $14.75 | 116900 |
| 2022-10-19 | 14.95 | $14.73 | 135641 |
| 2022-10-18 | 14.98 | $14.85 | 131518 |
| 2022-10-17 | 15.01 | $14.82 | 89309 |
| 2022-10-14 | 15.05 | $14.80 | 81440 |
| 2022-10-13 | 15.09 | $14.96 | 137900 |
| 2022-10-12 | 15.12 | $14.98 | 139600 |
| 2022-10-11 | 15.16 | $14.86 | 111808 |
| 2022-10-10 | 15.22 | $14.73 | 97621 |
| 2022-10-07 | 15.29 | $14.97 | 112500 |
| 2022-10-06 | 15.35 | $15.41 | 122400 |
| 2022-10-05 | 15.38 | $15.48 | 214121 |
| 2022-10-04 | 15.40 | $15.42 | 246332 |
| 2022-10-03 | 15.43 | $15.06 | 244200 |
| 2022-09-30 | 15.50 | $14.85 | 370603 |
| 2022-09-29 | 15.60 | $14.70 | 319500 |
| 2022-09-28 | 15.73 | $14.99 | 583900 |
| 2022-09-27 | 15.84 | $15.00 | 215315 |
| 2022-09-26 | 15.96 | $15.00 | 198611 |
| 2022-09-23 | 16.09 | $15.12 | 248544 |
| 2022-09-22 | 16.23 | $15.53 | 185400 |
| 2022-09-21 | 16.33 | $15.90 | 99228 |
| 2022-09-20 | 16.41 | $15.97 | 160500 |
| 2022-09-19 | 16.49 | $16.10 | 57300 |
| 2022-09-16 | 16.57 | $16.08 | 167300 |
| 2022-09-15 | 16.66 | $16.15 | 131016 |
| 2022-09-14 | 16.76 | $16.27 | 90700 |
| 2022-09-13 | 16.85 | $16.25 | 119813 |
| 2022-09-12 | 16.95 | $16.45 | 168047 |
| 2022-09-09 | 17.04 | $16.27 | 186500 |
| 2022-09-08 | 17.16 | $16.26 | 117217 |
| 2022-09-07 | 17.29 | $16.43 | 190700 |
| 2022-09-06 | 17.41 | $16.45 | 123006 |
| 2022-09-02 | 17.54 | $16.69 | 186605 |
| 2022-09-01 | 17.64 | $16.63 | 222500 |
| 2022-08-31 | 17.77 | $17.01 | 233000 |
| 2022-08-30 | 17.86 | $17.53 | 104700 |
| 2022-08-29 | 17.90 | $17.52 | 100409 |
| 2022-08-26 | 17.95 | $17.54 | 90843 |
| 2022-08-25 | 17.99 | $17.63 | 128300 |
| 2022-08-24 | 18.03 | $17.64 | 87643 |
| 2022-08-23 | 18.07 | $17.62 | 125630 |
| 2022-08-22 | 18.10 | $17.84 | 105000 |
| 2022-08-19 | 18.11 | $18.16 | 80600 |
| 2022-08-18 | 18.09 | $18.28 | 40900 |
| 2022-08-17 | 18.05 | $18.22 | 54128 |
| 2022-08-16 | 18.01 | $18.40 | 81900 |
| 2022-08-15 | 17.94 | $18.29 | 109227 |
| 2022-08-12 | 17.89 | $18.07 | 56900 |
| 2022-08-11 | 17.85 | $18.08 | 78613 |
| 2022-08-10 | 17.80 | $18.00 | 83600 |
| 2022-08-09 | 17.76 | $18.08 | 82000 |
| 2022-08-08 | 17.70 | $18.06 | 81614 |
| 2022-08-05 | 17.64 | $18.03 | 118346 |
| 2022-08-04 | 17.58 | $18.08 | 67500 |
| 2022-08-03 | 17.51 | $18.15 | 80239 |
| 2022-08-02 | 17.42 | $18.00 | 97100 |
| 2022-08-01 | 17.35 | $18.10 | 144000 |
| 2022-07-29 | 17.25 | $17.87 | 231712 |
| 2022-07-28 | 17.18 | $17.70 | 108339 |
| 2022-07-27 | 17.12 | $17.43 | 151500 |
| 2022-07-26 | 17.08 | $17.01 | 117500 |
| 2022-07-25 | 17.08 | $16.96 | 113032 |
| 2022-07-22 | 17.08 | $17.08 | 181500 |
| 2022-07-21 | 17.07 | $17.19 | 123708 |
| 2022-07-20 | 17.05 | $17.40 | 107000 |
| 2022-07-19 | 17.01 | $17.29 | 100700 |
| 2022-07-18 | 16.97 | $17.06 | 96513 |
| 2022-07-15 | 16.96 | $17.23 | 71706 |
| 2022-07-14 | 16.92 | $17.13 | 155617 |
| 2022-07-13 | 16.90 | $17.10 | 117004 |
| 2022-07-12 | 16.87 | $16.90 | 114100 |
| 2022-07-11 | 16.87 | $16.93 | 109900 |
| 2022-07-08 | 16.88 | $16.96 | 63501 |
| 2022-07-07 | 16.89 | $16.98 | 79300 |
| 2022-07-06 | 16.90 | $16.84 | 115300 |
| 2022-07-05 | 16.93 | $16.95 | 112700 |
| 2022-07-01 | 16.96 | $17.03 | 134000 |
| 2022-06-30 | 16.98 | $16.77 | 159533 |
| 2022-06-29 | 17.04 | $16.64 | 189408 |
| 2022-06-28 | 17.12 | $16.80 | 98900 |
| 2022-06-27 | 17.19 | $16.93 | 79749 |
| 2022-06-24 | 17.25 | $16.85 | 66648 |
| 2022-06-23 | 17.32 | $16.81 | 100200 |
| 2022-06-22 | 17.40 | $16.55 | 129954 |
| 2022-06-21 | 17.51 | $17.09 | 240000 |
| 2022-06-17 | 17.58 | $16.85 | 165329 |
| 2022-06-16 | 17.67 | $16.37 | 229071 |
| 2022-06-15 | 17.82 | $16.98 | 196300 |
| 2022-06-14 | 17.91 | $16.85 | 352700 |
| 2022-06-13 | 18.02 | $17.12 | 191100 |
| 2022-06-10 | 18.11 | $17.80 | 146800 |
| 2022-06-09 | 18.13 | $18.19 | 37507 |
| 2022-06-08 | 18.12 | $18.39 | 79100 |
| 2022-06-07 | 18.09 | $18.43 | 112127 |
| 2022-06-06 | 18.05 | $18.24 | 84016 |
| 2022-06-03 | 18.02 | $17.95 | 76700 |
| 2022-06-02 | 18.03 | $18.28 | 76937 |
| 2022-06-01 | 18.00 | $18.26 | 110200 |
| 2022-05-31 | 17.98 | $18.23 | 135600 |
| 2022-05-27 | 17.96 | $18.28 | 173300 |
| 2022-05-26 | 17.93 | $18.11 | 91708 |
| 2022-05-25 | 17.92 | $17.60 | 129100 |
| 2022-05-24 | 17.96 | $17.58 | 139617 |
| 2022-05-23 | 18.01 | $17.85 | 123840 |
| 2022-05-20 | 18.03 | $17.92 | 130313 |
| 2022-05-19 | 18.05 | $17.98 | 117800 |
| 2022-05-18 | 18.07 | $17.88 | 105400 |
| 2022-05-17 | 18.10 | $17.90 | 225700 |
| 2022-05-16 | 18.14 | $18.04 | 158304 |
| 2022-05-13 | 18.16 | $18.22 | 90526 |
| 2022-05-12 | 18.18 | $18.12 | 124012 |
| 2022-05-11 | 18.20 | $17.99 | 129849 |
| 2022-05-10 | 18.25 | $18.04 | 122630 |
| 2022-05-09 | 18.30 | $17.74 | 203023 |
| 2022-05-06 | 18.38 | $17.88 | 139400 |
| 2022-05-05 | 18.45 | $18.12 | 73035 |
| 2022-05-04 | 18.52 | $18.33 | 90700 |
| 2022-05-03 | 18.56 | $18.25 | 58203 |
| 2022-05-02 | 18.63 | $18.24 | 192400 |
| 2022-04-29 | 18.70 | $18.24 | 84424 |
| 2022-04-28 | 18.78 | $18.31 | 121500 |
| 2022-04-27 | 18.86 | $18.05 | 152228 |
| 2022-04-26 | 18.97 | $18.12 | 111100 |
| 2022-04-25 | 19.08 | $18.39 | 212839 |
| 2022-04-22 | 19.17 | $18.63 | 138300 |
| 2022-04-21 | 19.23 | $18.80 | 94900 |
| 2022-04-20 | 19.28 | $19.00 | 88830 |
| 2022-04-19 | 19.32 | $19.09 | 89629 |
| 2022-04-18 | 19.35 | $19.02 | 110518 |
| 2022-04-14 | 19.39 | $18.82 | 134148 |
| 2022-04-13 | 19.45 | $19.12 | 84600 |
| 2022-04-12 | 19.48 | $19.17 | 114805 |
| 2022-04-11 | 19.51 | $19.21 | 95549 |
| 2022-04-08 | 19.53 | $19.40 | 93700 |
| 2022-04-07 | 19.53 | $19.38 | 85600 |
| 2022-04-06 | 19.53 | $19.58 | 172700 |
| 2022-04-05 | 19.51 | $19.97 | 103900 |
| 2022-04-04 | 19.45 | $20.15 | 151200 |
| 2022-04-01 | 19.36 | $19.98 | 191341 |
| 2022-03-31 | 19.29 | $19.68 | 204939 |
| 2022-03-30 | 19.24 | $19.36 | 106136 |
| 2022-03-29 | 19.23 | $19.31 | 103610 |
| 2022-03-28 | 19.22 | $18.95 | 135252 |
| 2022-03-25 | 19.24 | $18.97 | 123926 |
| 2022-03-24 | 19.26 | $19.27 | 65926 |
| 2022-03-23 | 19.25 | $19.30 | 89135 |
| 2022-03-22 | 19.24 | $19.59 | 82305 |
| 2022-03-21 | 19.19 | $19.66 | 100200 |
| 2022-03-18 | 19.14 | $19.71 | 91111 |
| 2022-03-17 | 19.07 | $19.45 | 79133 |
| 2022-03-16 | 19.03 | $19.20 | 99400 |
| 2022-03-15 | 19.00 | $19.24 | 88200 |
| 2022-03-14 | 18.98 | $18.67 | 101628 |
| 2022-03-11 | 19.01 | $18.89 | 62300 |
| 2022-03-10 | 19.02 | $19.11 | 126600 |
| 2022-03-09 | 19.01 | $18.93 | 86200 |
| 2022-03-08 | 19.03 | $18.72 | 102100 |
| 2022-03-07 | 19.06 | $18.69 | 149000 |
| 2022-03-04 | 19.11 | $19.29 | 73000 |
| 2022-03-03 | 19.11 | $19.48 | 51900 |
| 2022-03-02 | 19.09 | $19.46 | 118118 |
| 2022-03-01 | 19.09 | $19.33 | 127200 |
| 2022-02-28 | 19.09 | $19.17 | 151300 |
| 2022-02-25 | 19.12 | $19.00 | 111906 |
| 2022-02-24 | 19.18 | $18.80 | 190800 |
| 2022-02-23 | 19.25 | $18.46 | 151700 |
| 2022-02-22 | 19.37 | $18.61 | 223211 |
| 2022-02-18 | 19.48 | $18.95 | 196800 |
| 2022-02-17 | 19.57 | $18.78 | 179000 |
| 2022-02-16 | 19.69 | $19.10 | 134439 |
| 2022-02-15 | 19.79 | $18.97 | 134600 |
| 2022-02-14 | 19.92 | $18.87 | 321612 |
| 2022-02-11 | 20.06 | $19.07 | 295200 |
| 2022-02-10 | 20.20 | $19.44 | 220900 |
| 2022-02-09 | 20.31 | $19.60 | 194500 |
| 2022-02-08 | 20.42 | $19.53 | 550743 |
| 2022-02-07 | 20.55 | $19.98 | 234108 |
| 2022-02-04 | 20.63 | $20.18 | 199100 |
| 2022-02-03 | 20.71 | $20.38 | 134000 |
| 2022-02-02 | 20.77 | $20.58 | 94448 |
| 2022-02-01 | 20.81 | $20.59 | 107000 |
| 2022-01-31 | 20.86 | $20.48 | 197551 |
| 2022-01-28 | 20.93 | $20.23 | 228121 |
| 2022-01-27 | 21.03 | $20.24 | 121600 |
| 2022-01-26 | 21.13 | $20.16 | 291035 |
| 2022-01-25 | 21.24 | $20.20 | 528900 |
| 2022-01-24 | 21.36 | $20.50 | 656773 |
| 2022-01-21 | 21.45 | $21.17 | 278241 |
| 2022-01-20 | 21.49 | $21.38 | 63213 |
| 2022-01-19 | 21.50 | $21.32 | 76332 |
| 2022-01-18 | 21.52 | $21.40 | 101545 |
| 2022-01-14 | 21.54 | $21.54 | 86042 |
| 2022-01-13 | 21.54 | $21.56 | 62300 |
| 2022-01-12 | 21.54 | $21.60 | 129240 |
| 2022-01-11 | 21.53 | $21.60 | 55633 |
| 2022-01-10 | 21.52 | $21.51 | 81300 |
| 2022-01-07 | 21.52 | $21.38 | 87517 |
| 2022-01-06 | 21.54 | $21.38 | 109228 |
| 2022-01-05 | 21.56 | $21.46 | 105700 |
| 2022-01-04 | 21.57 | $21.52 | 87300 |
| 2022-01-03 | 21.58 | $21.63 | 164500 |
| 2021-12-31 | 21.57 | $21.72 | 127400 |
| 2021-12-30 | 21.55 | $21.56 | 101800 |
| 2021-12-29 | 21.55 | $21.46 | 83900 |
| 2021-12-28 | 21.56 | $21.45 | 142707 |
| 2021-12-27 | 21.56 | $21.62 | 120402 |
| 2021-12-23 | 21.56 | $21.67 | 53200 |
| 2021-12-22 | 21.54 | $21.60 | 59705 |
| 2021-12-21 | 21.54 | $21.58 | 82700 |
| 2021-12-20 | 21.54 | $21.54 | 141017 |
| 2021-12-17 | 21.55 | $21.59 | 112600 |
| 2021-12-16 | 21.55 | $21.43 | 67030 |
| 2021-12-15 | 21.58 | $21.58 | 66526 |
| 2021-12-14 | 21.59 | $21.40 | 79100 |
| 2021-12-13 | 21.63 | $21.37 | 110100 |
| 2021-12-10 | 21.68 | $21.75 | 51500 |
| 2021-12-09 | 21.70 | $21.79 | 93013 |
| 2021-12-08 | 21.71 | $21.76 | 89100 |
| 2021-12-07 | 21.73 | $21.64 | 109439 |
| 2021-12-06 | 21.77 | $21.31 | 121226 |
| 2021-12-03 | 21.85 | $21.30 | 111500 |
| 2021-12-02 | 21.93 | $21.45 | 133000 |
| 2021-12-01 | 22.00 | $21.29 | 183405 |
| 2021-11-30 | 22.10 | $21.44 | 134316 |
| 2021-11-29 | 22.18 | $21.68 | 123700 |
| 2021-11-26 | 22.25 | $21.60 | 89600 |
| 2021-11-24 | 22.33 | $21.66 | 217800 |
| 2021-11-23 | 22.40 | $21.92 | 99000 |
| 2021-11-22 | 22.46 | $22.08 | 96926 |
| 2021-11-19 | 22.50 | $22.24 | 50909 |
| 2021-11-18 | 22.52 | $22.38 | 113738 |
| 2021-11-17 | 22.53 | $22.43 | 71200 |
| 2021-11-16 | 22.54 | $22.52 | 57505 |
| 2021-11-15 | 22.53 | $22.48 | 89100 |
| 2021-11-12 | 22.53 | $22.58 | 51439 |
| 2021-11-11 | 22.52 | $22.60 | 45415 |
| 2021-11-10 | 22.51 | $22.58 | 60200 |
| 2021-11-09 | 22.50 | $22.69 | 77200 |
| 2021-11-08 | 22.48 | $22.67 | 96600 |
| 2021-11-05 | 22.46 | $22.58 | 82600 |
| 2021-11-04 | 22.45 | $22.57 | 75411 |
| 2021-11-03 | 22.44 | $22.46 | 52300 |
| 2021-11-02 | 22.44 | $22.50 | 60900 |
| 2021-11-01 | 22.43 | $22.52 | 75147 |
| 2021-10-29 | 22.42 | $22.48 | 50747 |
| 2021-10-28 | 22.41 | $22.44 | 49200 |
| 2021-10-27 | 22.41 | $22.38 | 45400 |
| 2021-10-26 | 22.41 | $22.33 | 61038 |
| 2021-10-25 | 22.41 | $22.33 | 51200 |
| 2021-10-22 | 22.42 | $22.36 | 55103 |
| 2021-10-21 | 22.42 | $22.33 | 60800 |
| 2021-10-20 | 22.43 | $22.43 | 129100 |
| 2021-10-19 | 22.43 | $22.46 | 120100 |
| 2021-10-18 | 22.42 | $22.44 | 67700 |
| 2021-10-15 | 22.42 | $22.40 | 124344 |
| 2021-10-14 | 22.43 | $22.65 | 50891 |
| 2021-10-13 | 22.42 | $22.53 | 60100 |
| 2021-10-12 | 22.41 | $22.59 | 116029 |
| 2021-10-11 | 22.41 | $22.42 | 47036 |
| 2021-10-08 | 22.42 | $22.50 | 60411 |
| 2021-10-07 | 22.42 | $22.42 | 63918 |
| 2021-10-06 | 22.44 | $22.35 | 79700 |
| 2021-10-05 | 22.47 | $22.31 | 96438 |
| 2021-10-04 | 22.50 | $22.17 | 66500 |
| 2021-10-01 | 22.55 | $22.24 | 73427 |
| 2021-09-30 | 22.60 | $22.27 | 106155 |
| 2021-09-29 | 22.65 | $22.16 | 97227 |
| 2021-09-28 | 22.71 | $22.06 | 212200 |
| 2021-09-27 | 22.78 | $22.38 | 109624 |
| 2021-09-24 | 22.83 | $22.66 | 40743 |
| 2021-09-23 | 22.85 | $22.61 | 71341 |
| 2021-09-22 | 22.88 | $22.74 | 72100 |
| 2021-09-21 | 22.90 | $22.64 | 317100 |
| 2021-09-20 | 22.93 | $22.83 | 118500 |
| 2021-09-17 | 22.94 | $22.95 | 119400 |
| 2021-09-16 | 22.95 | $22.94 | 65514 |
| 2021-09-15 | 22.95 | $22.87 | 81836 |
| 2021-09-14 | 22.97 | $22.87 | 99431 |
| 2021-09-13 | 22.98 | $22.95 | 62800 |
| 2021-09-10 | 22.99 | $22.90 | 87912 |
| 2021-09-09 | 23.00 | $22.94 | 65500 |
| 2021-09-08 | 23.01 | $22.97 | 60106 |
| 2021-09-07 | 23.02 | $23.02 | 112700 |
| 2021-09-03 | 23.02 | $22.97 | 55852 |
| 2021-09-02 | 23.03 | $22.98 | 37629 |
| 2021-09-01 | 23.03 | $22.97 | 51318 |
| 2021-08-31 | 23.04 | $22.95 | 96103 |
| 2021-08-30 | 23.05 | $22.87 | 111944 |
| 2021-08-27 | 23.07 | $22.95 | 68900 |
| 2021-08-26 | 23.08 | $22.96 | 68200 |
| 2021-08-25 | 23.09 | $23.09 | 66400 |
| 2021-08-24 | 23.09 | $23.05 | 48500 |
| 2021-08-23 | 23.09 | $23.10 | 77941 |
| 2021-08-20 | 23.09 | $23.21 | 52237 |
| 2021-08-19 | 23.07 | $23.18 | 181600 |
| 2021-08-18 | 23.06 | $23.16 | 50935 |
| 2021-08-17 | 23.04 | $23.18 | 51341 |
| 2021-08-16 | 23.02 | $23.16 | 85200 |
| 2021-08-13 | 23.01 | $23.09 | 59600 |
| 2021-08-12 | 22.99 | $23.03 | 76727 |
| 2021-08-11 | 22.99 | $22.96 | 62800 |
| 2021-08-10 | 22.98 | $22.94 | 64531 |
| 2021-08-09 | 22.98 | $22.99 | 91846 |
| 2021-08-06 | 22.98 | $22.95 | 197113 |
| 2021-08-05 | 22.97 | $22.93 | 65400 |
| 2021-08-04 | 22.97 | $22.93 | 85300 |
| 2021-08-03 | 22.97 | $23.01 | 259600 |
| 2021-08-02 | 22.95 | $23.31 | 69817 |
| 2021-07-30 | 22.91 | $23.21 | 70523 |
| 2021-07-29 | 22.87 | $23.13 | 70500 |
| 2021-07-28 | 22.84 | $23.05 | 91900 |
| 2021-07-27 | 22.82 | $22.95 | 78200 |
| 2021-07-26 | 22.80 | $22.86 | 56020 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.27
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.99
Average
16.36
Maximum
23.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.27 | $16.16 | 35107 |
| 2026-07-22 | 16.28 | $16.26 | 191300 |
| 2026-07-21 | 16.28 | $16.32 | 88311 |
| 2026-07-20 | 16.26 | $16.19 | 75400 |
| 2026-07-17 | 16.26 | $16.23 | 64619 |
| 2026-07-16 | 16.26 | $16.20 | 100400 |
| 2026-07-15 | 16.26 | $16.26 | 45708 |
| 2026-07-14 | 16.25 | $16.27 | 42838 |
| 2026-07-13 | 16.24 | $16.20 | 74907 |
| 2026-07-10 | 16.23 | $16.25 | 58400 |
| 2026-07-09 | 16.22 | $16.22 | 84001 |
| 2026-07-08 | 16.21 | $16.25 | 109400 |
| 2026-07-07 | 16.19 | $16.28 | 99909 |
| 2026-07-06 | 16.16 | $16.28 | 143500 |
| 2026-07-02 | 16.12 | $16.19 | 69839 |
| 2026-07-01 | 16.10 | $16.28 | 60232 |
| 2026-06-30 | 16.05 | $16.28 | 138328 |
| 2026-06-29 | 16.00 | $16.20 | 142804 |
| 2026-06-26 | 15.95 | $16.04 | 68628 |
| 2026-06-25 | 15.93 | $16.04 | 89905 |
| 2026-06-24 | 15.91 | $15.93 | 102700 |
| 2026-06-23 | 15.91 | $15.94 | 116400 |
| 2026-06-22 | 15.90 | $15.95 | 77029 |
| 2026-06-18 | 15.89 | $15.95 | 121028 |
| 2026-06-17 | 15.89 | $15.97 | 99000 |
| 2026-06-16 | 15.87 | $16.02 | 195900 |
| 2026-06-15 | 15.84 | $15.95 | 111300 |
| 2026-06-12 | 15.82 | $15.81 | 121209 |
| 2026-06-11 | 15.83 | $15.72 | 160400 |
| 2026-06-10 | 15.87 | $15.71 | 119303 |
| 2026-06-09 | 15.90 | $15.80 | 275715 |
| 2026-06-08 | 15.93 | $16.02 | 186000 |
| 2026-06-05 | 15.91 | $15.91 | 153800 |
| 2026-06-04 | 15.91 | $15.89 | 182210 |
| 2026-06-03 | 15.92 | $15.88 | 232300 |
| 2026-06-02 | 15.94 | $15.91 | 166735 |
| 2026-06-01 | 15.94 | $15.98 | 83400 |
| 2026-05-29 | 15.94 | $16.09 | 110200 |
| 2026-05-28 | 15.91 | $16.07 | 100300 |
| 2026-05-27 | 15.88 | $15.94 | 101641 |
| 2026-05-26 | 15.87 | $15.86 | 115023 |
| 2026-05-22 | 15.88 | $15.80 | 80566 |
| 2026-05-21 | 15.91 | $15.79 | 119600 |
| 2026-05-20 | 15.94 | $15.88 | 107117 |
| 2026-05-19 | 15.95 | $15.67 | 158800 |
| 2026-05-18 | 16.02 | $15.76 | 148922 |
| 2026-05-15 | 16.07 | $15.79 | 148343 |
| 2026-05-14 | 16.13 | $16.03 | 134407 |
| 2026-05-13 | 16.15 | $16.09 | 101118 |
| 2026-05-12 | 16.15 | $16.10 | 217200 |
| 2026-05-11 | 16.15 | $16.07 | 72809 |
| 2026-05-08 | 16.17 | $16.14 | 129500 |
| 2026-05-07 | 16.16 | $16.08 | 125637 |
| 2026-05-06 | 16.17 | $16.13 | 100801 |
| 2026-05-05 | 16.17 | $16.15 | 74746 |
| 2026-05-04 | 16.16 | $16.12 | 66331 |
| 2026-05-01 | 16.16 | $16.26 | 44918 |
| 2026-04-30 | 16.13 | $16.30 | 150800 |
| 2026-04-29 | 16.08 | $16.09 | 112100 |
| 2026-04-28 | 16.08 | $16.03 | 112600 |
| 2026-04-27 | 16.08 | $16.15 | 91200 |
| 2026-04-24 | 16.05 | $16.06 | 90702 |
| 2026-04-23 | 16.04 | $16.12 | 117803 |
| 2026-04-22 | 16.02 | $16.23 | 66200 |
| 2026-04-21 | 15.97 | $16.13 | 125500 |
| 2026-04-20 | 15.93 | $16.21 | 94800 |
| 2026-04-17 | 15.87 | $16.23 | 118916 |
| 2026-04-16 | 15.80 | $16.06 | 145915 |
| 2026-04-15 | 15.75 | $16.03 | 67800 |
| 2026-04-14 | 15.69 | $16.02 | 59410 |
| 2026-04-13 | 15.64 | $15.98 | 85600 |
| 2026-04-10 | 15.58 | $15.92 | 48725 |
| 2026-04-09 | 15.52 | $15.92 | 58023 |
| 2026-04-08 | 15.46 | $15.82 | 90235 |
| 2026-04-07 | 15.41 | $15.68 | 91124 |
| 2026-04-06 | 15.39 | $15.73 | 125006 |
| 2026-04-02 | 15.35 | $15.62 | 112642 |
| 2026-04-01 | 15.33 | $15.61 | 86941 |
| 2026-03-31 | 15.31 | $15.49 | 218300 |
| 2026-03-30 | 15.31 | $15.01 | 248303 |
| 2026-03-27 | 15.42 | $15.18 | 179140 |
| 2026-03-26 | 15.52 | $15.34 | 138600 |
| 2026-03-25 | 15.59 | $15.58 | 83100 |
| 2026-03-24 | 15.63 | $15.44 | 142102 |
| 2026-03-23 | 15.71 | $15.58 | 125031 |
| 2026-03-20 | 15.77 | $15.46 | 139000 |
| 2026-03-19 | 15.87 | $15.80 | 92247 |
| 2026-03-18 | 15.91 | $15.90 | 99200 |
| 2026-03-17 | 15.94 | $15.95 | 108012 |
| 2026-03-16 | 15.97 | $15.88 | 105900 |
| 2026-03-13 | 16.02 | $15.87 | 80212 |
| 2026-03-12 | 16.08 | $15.86 | 100100 |
| 2026-03-11 | 16.15 | $15.91 | 197400 |
| 2026-03-10 | 16.23 | $15.72 | 266147 |
| 2026-03-09 | 16.36 | $15.73 | 466700 |
| 2026-03-06 | 16.50 | $16.14 | 239300 |
| 2026-03-05 | 16.59 | $16.45 | 46808 |
| 2026-03-04 | 16.62 | $16.51 | 86700 |
| 2026-03-03 | 16.65 | $16.47 | 125220 |
| 2026-03-02 | 16.69 | $16.57 | 67633 |
| 2026-02-27 | 16.71 | $16.57 | 110800 |
| 2026-02-26 | 16.74 | $16.65 | 130745 |
| 2026-02-25 | 16.76 | $16.69 | 76300 |
| 2026-02-24 | 16.77 | $16.64 | 80544 |
| 2026-02-23 | 16.79 | $16.63 | 135627 |
| 2026-02-20 | 16.82 | $16.66 | 137827 |
| 2026-02-19 | 16.84 | $16.77 | 146227 |
| 2026-02-18 | 16.85 | $16.88 | 74700 |
| 2026-02-17 | 16.83 | $16.91 | 65900 |
| 2026-02-13 | 16.80 | $16.88 | 61700 |
| 2026-02-12 | 16.78 | $16.84 | 93721 |
| 2026-02-11 | 16.76 | $16.82 | 78800 |
| 2026-02-10 | 16.74 | $16.73 | 94800 |
| 2026-02-09 | 16.73 | $16.77 | 91008 |
| 2026-02-06 | 16.72 | $16.76 | 88100 |
| 2026-02-05 | 16.70 | $16.81 | 63706 |
| 2026-02-04 | 16.67 | $16.75 | 98830 |
| 2026-02-03 | 16.65 | $16.74 | 120600 |
| 2026-02-02 | 16.63 | $16.76 | 88200 |
| 2026-01-30 | 16.60 | $16.70 | 139700 |
| 2026-01-29 | 16.57 | $16.65 | 88546 |
| 2026-01-28 | 16.56 | $16.54 | 113100 |
| 2026-01-27 | 16.56 | $16.59 | 98407 |
| 2026-01-26 | 16.56 | $16.50 | 125200 |
| 2026-01-23 | 16.57 | $16.60 | 86724 |
| 2026-01-22 | 16.56 | $16.64 | 56620 |
| 2026-01-21 | 16.55 | $16.62 | 103400 |
| 2026-01-20 | 16.53 | $16.49 | 87400 |
| 2026-01-16 | 16.54 | $16.52 | 92701 |
| 2026-01-15 | 16.55 | $16.69 | 212048 |
| 2026-01-14 | 16.52 | $16.54 | 93447 |
| 2026-01-13 | 16.52 | $16.54 | 140749 |
| 2026-01-12 | 16.52 | $16.54 | 72000 |
| 2026-01-09 | 16.51 | $16.54 | 62643 |
| 2026-01-08 | 16.51 | $16.49 | 55700 |
| 2026-01-07 | 16.52 | $16.50 | 86732 |
| 2026-01-06 | 16.53 | $16.52 | 134500 |
| 2026-01-05 | 16.53 | $16.53 | 136200 |
| 2026-01-02 | 16.54 | $16.62 | 90715 |
| 2025-12-31 | 16.52 | $16.51 | 158825 |
| 2025-12-30 | 16.53 | $16.59 | 211248 |
| 2025-12-29 | 16.52 | $16.43 | 70731 |
| 2025-12-26 | 16.55 | $16.48 | 146000 |
| 2025-12-24 | 16.56 | $16.50 | 67006 |
| 2025-12-23 | 16.58 | $16.49 | 124448 |
| 2025-12-22 | 16.60 | $16.59 | 130746 |
| 2025-12-19 | 16.60 | $16.58 | 171300 |
| 2025-12-18 | 16.61 | $16.59 | 117545 |
| 2025-12-17 | 16.61 | $16.55 | 132200 |
| 2025-12-16 | 16.63 | $16.69 | 157206 |
| 2025-12-15 | 16.62 | $16.60 | 157700 |
| 2025-12-12 | 16.62 | $16.61 | 150500 |
| 2025-12-11 | 16.62 | $16.74 | 159100 |
| 2025-12-10 | 16.60 | $16.66 | 119221 |
| 2025-12-09 | 16.59 | $16.62 | 95839 |
| 2025-12-08 | 16.58 | $16.64 | 139600 |
| 2025-12-05 | 16.58 | $16.64 | 115800 |
| 2025-12-04 | 16.57 | $16.63 | 81806 |
| 2025-12-03 | 16.56 | $16.65 | 146400 |
| 2025-12-02 | 16.54 | $16.58 | 120700 |
| 2025-12-01 | 16.54 | $16.61 | 107234 |
| 2025-11-28 | 16.53 | $16.67 | 70700 |
| 2025-11-26 | 16.51 | $16.58 | 102100 |
| 2025-11-25 | 16.50 | $16.49 | 130711 |
| 2025-11-24 | 16.51 | $16.47 | 133744 |
| 2025-11-21 | 16.53 | $16.40 | 93825 |
| 2025-11-20 | 16.57 | $16.28 | 164732 |
| 2025-11-19 | 16.63 | $16.42 | 113300 |
| 2025-11-18 | 16.68 | $16.50 | 192600 |
| 2025-11-17 | 16.72 | $16.60 | 138430 |
| 2025-11-14 | 16.75 | $16.62 | 97538 |
| 2025-11-13 | 16.78 | $16.65 | 92943 |
| 2025-11-12 | 16.80 | $16.73 | 92046 |
| 2025-11-11 | 16.81 | $16.84 | 60800 |
| 2025-11-10 | 16.80 | $16.84 | 71000 |
| 2025-11-07 | 16.79 | $16.84 | 91832 |
| 2025-11-06 | 16.77 | $16.78 | 63900 |
| 2025-11-05 | 16.76 | $16.79 | 44046 |
| 2025-11-04 | 16.76 | $16.73 | 63700 |
| 2025-11-03 | 16.76 | $16.86 | 87815 |
| 2025-10-31 | 16.73 | $16.81 | 96634 |
| 2025-10-30 | 16.71 | $16.78 | 83702 |
| 2025-10-29 | 16.70 | $16.80 | 140706 |
| 2025-10-28 | 16.67 | $16.65 | 108395 |
| 2025-10-27 | 16.68 | $16.58 | 97906 |
| 2025-10-24 | 16.70 | $16.62 | 92500 |
| 2025-10-23 | 16.72 | $16.66 | 96600 |
| 2025-10-22 | 16.73 | $16.65 | 104500 |
| 2025-10-21 | 16.74 | $16.73 | 125700 |
| 2025-10-20 | 16.74 | $16.70 | 184500 |
| 2025-10-17 | 16.74 | $16.62 | 64403 |
| 2025-10-16 | 16.76 | $16.61 | 91800 |
| 2025-10-15 | 16.79 | $16.71 | 89800 |
| 2025-10-14 | 16.80 | $16.68 | 94200 |
| 2025-10-13 | 16.82 | $16.67 | 92600 |
| 2025-10-10 | 16.84 | $16.65 | 109011 |
| 2025-10-09 | 16.87 | $16.94 | 249700 |
| 2025-10-08 | 16.84 | $16.70 | 167846 |
| 2025-10-07 | 16.86 | $16.80 | 105500 |
| 2025-10-06 | 16.86 | $16.74 | 108000 |
| 2025-10-03 | 16.87 | $16.76 | 69309 |
| 2025-10-02 | 16.87 | $16.76 | 71614 |
| 2025-10-01 | 16.88 | $16.83 | 63919 |
| 2025-09-30 | 16.87 | $16.89 | 195800 |
| 2025-09-29 | 16.85 | $16.75 | 90300 |
| 2025-09-26 | 16.85 | $16.74 | 175800 |
| 2025-09-25 | 16.86 | $16.80 | 153102 |
| 2025-09-24 | 16.85 | $16.84 | 111900 |
| 2025-09-23 | 16.83 | $16.84 | 98621 |
| 2025-09-22 | 16.80 | $16.93 | 52600 |
| 2025-09-19 | 16.75 | $16.94 | 78218 |
| 2025-09-18 | 16.69 | $16.93 | 151100 |
| 2025-09-17 | 16.62 | $16.93 | 184501 |
| 2025-09-16 | 16.54 | $16.84 | 243300 |
| 2025-09-15 | 16.47 | $16.67 | 194319 |
| 2025-09-12 | 16.42 | $16.52 | 67600 |
| 2025-09-11 | 16.39 | $16.51 | 75724 |
| 2025-09-10 | 16.36 | $16.44 | 88700 |
| 2025-09-09 | 16.34 | $16.45 | 150245 |
| 2025-09-08 | 16.31 | $16.45 | 137500 |
| 2025-09-05 | 16.28 | $16.45 | 143705 |
| 2025-09-04 | 16.25 | $16.30 | 91608 |
| 2025-09-03 | 16.24 | $16.28 | 195645 |
| 2025-09-02 | 16.23 | $16.24 | 120114 |
| 2025-08-29 | 16.23 | $16.26 | 157000 |
| 2025-08-28 | 16.23 | $16.24 | 135122 |
| 2025-08-27 | 16.23 | $16.22 | 135503 |
| 2025-08-26 | 16.23 | $16.23 | 144300 |
| 2025-08-25 | 16.24 | $16.20 | 81222 |
| 2025-08-22 | 16.25 | $16.20 | 142300 |
| 2025-08-21 | 16.26 | $16.18 | 102234 |
| 2025-08-20 | 16.28 | $16.17 | 120727 |
| 2025-08-19 | 16.30 | $16.26 | 136315 |
| 2025-08-18 | 16.31 | $16.24 | 106100 |
| 2025-08-15 | 16.32 | $16.21 | 128500 |
| 2025-08-14 | 16.34 | $16.29 | 127100 |
| 2025-08-13 | 16.35 | $16.37 | 254000 |
| 2025-08-12 | 16.35 | $16.35 | 70411 |
| 2025-08-11 | 16.34 | $16.30 | 98400 |
| 2025-08-08 | 16.35 | $16.34 | 120019 |
| 2025-08-07 | 16.35 | $16.28 | 84400 |
| 2025-08-06 | 16.36 | $16.31 | 90008 |
| 2025-08-05 | 16.36 | $16.28 | 65020 |
| 2025-08-04 | 16.38 | $16.32 | 111100 |
| 2025-08-01 | 16.38 | $16.29 | 79505 |
| 2025-07-31 | 16.39 | $16.34 | 106900 |
| 2025-07-30 | 16.40 | $16.33 | 116000 |
| 2025-07-29 | 16.40 | $16.32 | 89100 |
| 2025-07-28 | 16.41 | $16.29 | 112220 |
| 2025-07-25 | 16.43 | $16.30 | 122534 |
| 2025-07-24 | 16.44 | $16.17 | 104142 |
| 2025-07-23 | 16.49 | $16.28 | 98905 |
| 2025-07-22 | 16.52 | $16.30 | 95200 |
| 2025-07-21 | 16.55 | $16.38 | 93217 |
| 2025-07-18 | 16.56 | $16.22 | 260735 |
| 2025-07-17 | 16.61 | $16.62 | 106932 |
| 2025-07-16 | 16.58 | $16.50 | 129100 |
| 2025-07-15 | 16.57 | $16.50 | 68847 |
| 2025-07-14 | 16.56 | $16.55 | 103223 |
| 2025-07-11 | 16.54 | $16.49 | 64133 |
| 2025-07-10 | 16.52 | $16.53 | 94616 |
| 2025-07-09 | 16.49 | $16.55 | 46800 |
| 2025-07-08 | 16.45 | $16.49 | 76600 |
| 2025-07-07 | 16.41 | $16.48 | 51507 |
| 2025-07-03 | 16.37 | $16.56 | 54500 |
| 2025-07-02 | 16.30 | $16.53 | 143002 |
| 2025-07-01 | 16.23 | $16.37 | 96204 |
| 2025-06-30 | 16.18 | $16.29 | 219486 |
| 2025-06-27 | 16.14 | $16.23 | 91000 |
| 2025-06-26 | 16.10 | $16.08 | 70619 |
| 2025-06-25 | 16.09 | $16.09 | 106300 |
| 2025-06-24 | 16.07 | $16.06 | 88406 |
| 2025-06-23 | 16.05 | $15.97 | 86000 |
| 2025-06-20 | 16.05 | $16.05 | 88237 |
| 2025-06-18 | 16.03 | $16.03 | 88784 |
| 2025-06-17 | 16.01 | $16.05 | 61529 |
| 2025-06-16 | 15.99 | $16.07 | 78224 |
| 2025-06-13 | 15.95 | $15.97 | 130000 |
| 2025-06-12 | 15.93 | $16.11 | 124529 |
| 2025-06-11 | 15.87 | $15.93 | 90900 |
| 2025-06-10 | 15.84 | $15.93 | 63634 |
| 2025-06-09 | 15.81 | $15.89 | 78600 |
| 2025-06-06 | 15.78 | $15.87 | 70600 |
| 2025-06-05 | 15.75 | $15.76 | 81700 |
| 2025-06-04 | 15.74 | $15.75 | 95247 |
| 2025-06-03 | 15.72 | $15.72 | 88400 |
| 2025-06-02 | 15.71 | $15.65 | 151319 |
| 2025-05-30 | 15.71 | $15.67 | 97500 |
| 2025-05-29 | 15.71 | $15.72 | 109048 |
| 2025-05-28 | 15.70 | $15.62 | 66800 |
| 2025-05-27 | 15.70 | $15.71 | 137400 |
| 2025-05-23 | 15.68 | $15.60 | 105600 |
| 2025-05-22 | 15.69 | $15.71 | 99900 |
| 2025-05-21 | 15.67 | $15.65 | 239434 |
| 2025-05-20 | 15.66 | $15.84 | 340600 |
| 2025-05-19 | 15.61 | $15.75 | 80000 |
| 2025-05-16 | 15.57 | $15.77 | 142015 |
| 2025-05-15 | 15.51 | $15.72 | 113225 |
| 2025-05-14 | 15.46 | $15.61 | 68847 |
| 2025-05-13 | 15.42 | $15.66 | 64600 |
| 2025-05-12 | 15.37 | $15.63 | 102500 |
| 2025-05-09 | 15.31 | $15.54 | 91011 |
| 2025-05-08 | 15.26 | $15.44 | 58330 |
| 2025-05-07 | 15.23 | $15.41 | 97033 |
| 2025-05-06 | 15.20 | $15.40 | 46300 |
| 2025-05-05 | 15.16 | $15.47 | 113743 |
| 2025-05-02 | 15.11 | $15.45 | 102532 |
| 2025-05-01 | 15.05 | $15.37 | 101300 |
| 2025-04-30 | 15.00 | $15.23 | 85240 |
| 2025-04-29 | 14.97 | $15.27 | 94748 |
| 2025-04-28 | 14.93 | $15.21 | 94300 |
| 2025-04-25 | 14.90 | $15.19 | 51900 |
| 2025-04-24 | 14.87 | $15.15 | 103043 |
| 2025-04-23 | 14.84 | $15.09 | 90932 |
| 2025-04-22 | 14.83 | $15.00 | 68865 |
| 2025-04-21 | 14.83 | $14.87 | 151700 |
| 2025-04-17 | 14.86 | $15.06 | 88405 |
| 2025-04-16 | 14.86 | $14.91 | 96500 |
| 2025-04-15 | 14.89 | $14.98 | 84923 |
| 2025-04-14 | 14.91 | $14.75 | 151807 |
| 2025-04-11 | 14.99 | $14.70 | 116500 |
| 2025-04-10 | 15.10 | $14.65 | 171100 |
| 2025-04-09 | 15.23 | $15.19 | 252427 |
| 2025-04-08 | 15.27 | $14.67 | 285500 |
| 2025-04-07 | 15.43 | $14.37 | 330404 |
| 2025-04-04 | 15.69 | $14.69 | 397511 |
| 2025-04-03 | 15.91 | $15.46 | 347600 |
| 2025-04-02 | 16.01 | $16.01 | 86100 |
| 2025-04-01 | 16.01 | $15.95 | 98000 |
| 2025-03-31 | 16.02 | $15.93 | 211500 |
| 2025-03-28 | 16.04 | $15.93 | 99428 |
| 2025-03-27 | 16.06 | $15.97 | 114800 |
| 2025-03-26 | 16.08 | $16.02 | 65600 |
| 2025-03-25 | 16.09 | $16.15 | 67148 |
| 2025-03-24 | 16.07 | $16.07 | 90443 |
| 2025-03-21 | 16.07 | $16.23 | 83800 |
| 2025-03-20 | 16.03 | $16.22 | 108100 |
| 2025-03-19 | 15.98 | $16.14 | 109720 |
| 2025-03-18 | 15.95 | $16.03 | 100711 |
| 2025-03-17 | 15.94 | $16.00 | 114800 |
| 2025-03-14 | 15.93 | $15.89 | 114000 |
| 2025-03-13 | 15.94 | $15.83 | 77100 |
| 2025-03-12 | 15.96 | $15.89 | 84245 |
| 2025-03-11 | 15.98 | $15.81 | 70603 |
| 2025-03-10 | 16.01 | $15.85 | 103713 |
| 2025-03-07 | 16.05 | $15.93 | 76800 |
| 2025-03-06 | 16.07 | $15.92 | 66846 |
| 2025-03-05 | 16.09 | $16.01 | 63322 |
| 2025-03-04 | 16.11 | $15.97 | 90600 |
| 2025-03-03 | 16.13 | $16.12 | 202100 |
| 2025-02-28 | 16.12 | $16.08 | 138824 |
| 2025-02-27 | 16.12 | $16.10 | 82638 |
| 2025-02-26 | 16.12 | $16.07 | 128902 |
| 2025-02-25 | 16.12 | $16.08 | 75400 |
| 2025-02-24 | 16.11 | $15.99 | 108929 |
| 2025-02-21 | 16.13 | $16.05 | 107400 |
| 2025-02-20 | 16.14 | $16.11 | 112803 |
| 2025-02-19 | 16.13 | $16.20 | 124238 |
| 2025-02-18 | 16.10 | $16.19 | 111605 |
| 2025-02-14 | 16.07 | $16.21 | 73900 |
| 2025-02-13 | 16.03 | $16.11 | 134100 |
| 2025-02-12 | 16.00 | $16.04 | 119734 |
| 2025-02-11 | 15.99 | $16.05 | 91333 |
| 2025-02-10 | 15.97 | $16.01 | 127229 |
| 2025-02-07 | 15.95 | $15.98 | 51600 |
| 2025-02-06 | 15.94 | $15.98 | 98038 |
| 2025-02-05 | 15.92 | $15.96 | 101800 |
| 2025-02-04 | 15.91 | $15.93 | 140120 |
| 2025-02-03 | 15.90 | $15.92 | 109800 |
| 2025-01-31 | 15.89 | $15.90 | 167900 |
| 2025-01-30 | 15.88 | $15.97 | 120500 |
| 2025-01-29 | 15.86 | $15.80 | 176044 |
| 2025-01-28 | 15.87 | $15.82 | 125315 |
| 2025-01-27 | 15.87 | $15.87 | 131535 |
| 2025-01-24 | 15.87 | $15.93 | 175000 |
| 2025-01-23 | 15.85 | $15.95 | 175212 |
| 2025-01-22 | 15.82 | $16.00 | 151536 |
| 2025-01-21 | 15.78 | $16.06 | 198800 |
| 2025-01-17 | 15.72 | $15.84 | 95700 |
| 2025-01-16 | 15.70 | $15.82 | 75500 |
| 2025-01-15 | 15.68 | $15.79 | 141107 |
| 2025-01-14 | 15.66 | $15.63 | 96100 |
| 2025-01-13 | 15.67 | $15.65 | 138400 |
| 2025-01-10 | 15.68 | $15.72 | 89300 |
| 2025-01-08 | 15.67 | $15.82 | 96907 |
| 2025-01-07 | 15.65 | $15.70 | 85500 |
| 2025-01-06 | 15.64 | $15.78 | 81809 |
| 2025-01-03 | 15.62 | $15.83 | 110100 |
| 2025-01-02 | 15.59 | $15.75 | 215019 |
| 2024-12-31 | 15.57 | $15.53 | 231804 |
| 2024-12-30 | 15.59 | $15.43 | 179100 |
| 2024-12-27 | 15.63 | $15.46 | 173723 |
| 2024-12-26 | 15.68 | $15.57 | 77645 |
| 2024-12-24 | 15.71 | $15.66 | 99900 |
| 2024-12-23 | 15.73 | $15.68 | 179040 |
| 2024-12-20 | 15.75 | $15.74 | 143904 |
| 2024-12-19 | 15.76 | $15.54 | 211314 |
| 2024-12-18 | 15.81 | $15.57 | 158900 |
| 2024-12-17 | 15.86 | $15.77 | 143405 |
| 2024-12-16 | 15.88 | $15.92 | 75500 |
| 2024-12-13 | 15.88 | $15.89 | 53624 |
| 2024-12-12 | 15.87 | $15.92 | 117000 |
| 2024-12-11 | 15.87 | $15.97 | 81704 |
| 2024-12-10 | 15.85 | $15.93 | 93000 |
| 2024-12-09 | 15.83 | $15.90 | 86501 |
| 2024-12-06 | 15.82 | $16.04 | 156514 |
| 2024-12-05 | 15.78 | $16.03 | 151700 |
| 2024-12-04 | 15.73 | $15.93 | 133900 |
| 2024-12-03 | 15.70 | $15.95 | 118315 |
| 2024-12-02 | 15.66 | $15.85 | 145714 |
| 2024-11-29 | 15.64 | $15.84 | 108008 |
| 2024-11-27 | 15.61 | $15.73 | 137317 |
| 2024-11-26 | 15.60 | $15.59 | 174916 |
| 2024-11-25 | 15.63 | $15.57 | 215500 |
| 2024-11-22 | 15.66 | $15.49 | 293412 |
| 2024-11-21 | 15.72 | $15.54 | 145127 |
| 2024-11-20 | 15.77 | $15.62 | 152900 |
| 2024-11-19 | 15.82 | $15.76 | 156600 |
| 2024-11-18 | 15.85 | $15.76 | 129143 |
| 2024-11-15 | 15.88 | $15.75 | 179300 |
| 2024-11-14 | 15.92 | $15.78 | 136602 |
| 2024-11-13 | 15.96 | $15.85 | 117400 |
| 2024-11-12 | 15.99 | $15.88 | 118247 |
| 2024-11-11 | 16.02 | $16.15 | 119639 |
| 2024-11-08 | 16.00 | $16.24 | 88245 |
| 2024-11-07 | 15.96 | $16.07 | 131800 |
| 2024-11-06 | 15.95 | $15.85 | 133600 |
| 2024-11-05 | 15.98 | $15.93 | 88313 |
| 2024-11-04 | 16.00 | $15.91 | 92812 |
| 2024-11-01 | 16.03 | $15.89 | 94800 |
| 2024-10-31 | 16.07 | $15.94 | 134309 |
| 2024-10-30 | 16.11 | $15.88 | 70639 |
| 2024-10-29 | 16.16 | $15.78 | 190405 |
| 2024-10-28 | 16.25 | $15.98 | 98131 |
| 2024-10-25 | 16.30 | $16.14 | 88913 |
| 2024-10-24 | 16.33 | $16.11 | 95034 |
| 2024-10-23 | 16.38 | $16.15 | 200000 |
| 2024-10-22 | 16.42 | $16.32 | 137500 |
| 2024-10-21 | 16.43 | $16.27 | 173339 |
| 2024-10-18 | 16.45 | $16.30 | 151400 |
| 2024-10-17 | 16.47 | $16.32 | 132838 |
| 2024-10-16 | 16.49 | $16.39 | 118500 |
| 2024-10-15 | 16.49 | $16.42 | 128907 |
| 2024-10-14 | 16.49 | $16.40 | 101700 |
| 2024-10-11 | 16.49 | $16.40 | 62742 |
| 2024-10-10 | 16.50 | $16.38 | 100100 |
| 2024-10-09 | 16.50 | $16.37 | 64500 |
| 2024-10-08 | 16.51 | $16.36 | 103111 |
| 2024-10-07 | 16.52 | $16.25 | 122134 |
| 2024-10-04 | 16.55 | $16.27 | 141262 |
| 2024-10-03 | 16.58 | $16.24 | 180119 |
| 2024-10-02 | 16.62 | $16.35 | 109600 |
| 2024-10-01 | 16.65 | $16.39 | 155700 |
| 2024-09-30 | 16.66 | $16.41 | 214800 |
| 2024-09-27 | 16.68 | $16.44 | 143700 |
| 2024-09-26 | 16.69 | $16.45 | 126700 |
| 2024-09-25 | 16.69 | $16.55 | 130717 |
| 2024-09-24 | 16.67 | $16.57 | 180400 |
| 2024-09-23 | 16.64 | $16.69 | 109536 |
| 2024-09-20 | 16.58 | $16.64 | 88100 |
| 2024-09-19 | 16.52 | $16.60 | 138816 |
| 2024-09-18 | 16.46 | $16.41 | 99172 |
| 2024-09-17 | 16.42 | $16.33 | 254400 |
| 2024-09-16 | 16.39 | $16.58 | 136105 |
| 2024-09-13 | 16.30 | $16.36 | 130900 |
| 2024-09-12 | 16.24 | $16.29 | 101000 |
| 2024-09-11 | 16.18 | $16.22 | 80800 |
| 2024-09-10 | 16.13 | $16.30 | 127800 |
| 2024-09-09 | 16.05 | $16.28 | 95900 |
| 2024-09-06 | 15.95 | $16.13 | 198735 |
| 2024-09-05 | 15.88 | $16.06 | 126504 |
| 2024-09-04 | 15.80 | $16.00 | 144100 |
| 2024-09-03 | 15.72 | $15.87 | 136534 |
| 2024-08-30 | 15.65 | $15.83 | 103500 |
| 2024-08-29 | 15.58 | $15.81 | 94204 |
| 2024-08-28 | 15.50 | $15.62 | 158803 |
| 2024-08-27 | 15.44 | $15.53 | 156600 |
| 2024-08-26 | 15.40 | $15.60 | 117024 |
| 2024-08-23 | 15.33 | $15.47 | 231815 |
| 2024-08-22 | 15.27 | $15.62 | 157900 |
| 2024-08-21 | 15.18 | $15.64 | 374500 |
| 2024-08-20 | 15.06 | $15.42 | 410900 |
| 2024-08-19 | 14.97 | $15.21 | 106531 |
| 2024-08-16 | 14.91 | $15.15 | 130229 |
| 2024-08-15 | 14.86 | $15.02 | 109138 |
| 2024-08-14 | 14.82 | $15.05 | 88320 |
| 2024-08-13 | 14.76 | $15.01 | 102136 |
| 2024-08-12 | 14.71 | $14.78 | 108813 |
| 2024-08-09 | 14.70 | $14.66 | 147738 |
| 2024-08-08 | 14.71 | $14.67 | 93800 |
| 2024-08-07 | 14.72 | $14.54 | 193016 |
| 2024-08-06 | 14.77 | $14.51 | 159800 |
| 2024-08-05 | 14.82 | $14.38 | 246100 |
| 2024-08-02 | 14.91 | $14.78 | 249511 |
| 2024-08-01 | 14.93 | $14.99 | 150007 |
| 2024-07-31 | 14.91 | $14.98 | 135100 |
| 2024-07-30 | 14.88 | $14.87 | 91516 |
| 2024-07-29 | 14.88 | $14.77 | 164337 |
| 2024-07-26 | 14.90 | $14.78 | 129800 |
| 2024-07-25 | 14.91 | $14.77 | 117200 |
| 2024-07-24 | 14.93 | $14.78 | 60800 |
| 2024-07-23 | 14.95 | $14.96 | 54240 |
| 2024-07-22 | 14.94 | $14.89 | 87700 |
| 2024-07-19 | 14.93 | $14.80 | 998600 |
| 2024-07-18 | 14.95 | $14.93 | 178200 |
| 2024-07-17 | 14.94 | $14.90 | 168736 |
| 2024-07-16 | 14.93 | $14.94 | 170845 |
| 2024-07-15 | 14.91 | $14.84 | 261439 |
| 2024-07-12 | 14.91 | $15.10 | 87800 |
| 2024-07-11 | 14.85 | $15.13 | 119011 |
| 2024-07-10 | 14.78 | $14.98 | 89139 |
| 2024-07-09 | 14.73 | $14.85 | 114917 |
| 2024-07-08 | 14.69 | $14.80 | 132945 |
| 2024-07-05 | 14.66 | $14.72 | 112800 |
| 2024-07-03 | 14.64 | $14.75 | 75233 |
| 2024-07-02 | 14.61 | $14.68 | 74000 |
| 2024-07-01 | 14.59 | $14.61 | 105700 |
| 2024-06-28 | 14.59 | $14.79 | 142000 |
| 2024-06-27 | 14.54 | $14.62 | 51800 |
| 2024-06-26 | 14.52 | $14.54 | 57400 |
| 2024-06-25 | 14.52 | $14.52 | 75300 |
| 2024-06-24 | 14.51 | $14.46 | 117327 |
| 2024-06-21 | 14.53 | $14.38 | 76702 |
| 2024-06-20 | 14.56 | $14.40 | 106800 |
| 2024-06-18 | 14.59 | $14.53 | 137313 |
| 2024-06-17 | 14.59 | $14.47 | 69503 |
| 2024-06-14 | 14.62 | $14.47 | 86700 |
| 2024-06-13 | 14.64 | $14.54 | 59510 |
| 2024-06-12 | 14.65 | $14.65 | 75700 |
| 2024-06-11 | 14.65 | $14.58 | 50400 |
| 2024-06-10 | 14.65 | $14.62 | 80411 |
| 2024-06-07 | 14.65 | $14.69 | 54819 |
| 2024-06-06 | 14.63 | $14.71 | 62400 |
| 2024-06-05 | 14.60 | $14.74 | 76500 |
| 2024-06-04 | 14.57 | $14.61 | 89600 |
| 2024-06-03 | 14.55 | $14.64 | 111200 |
| 2024-05-31 | 14.52 | $14.62 | 83528 |
| 2024-05-30 | 14.50 | $14.42 | 65300 |
| 2024-05-29 | 14.51 | $14.28 | 86102 |
| 2024-05-28 | 14.55 | $14.45 | 131426 |
| 2024-05-24 | 14.57 | $14.52 | 80600 |
| 2024-05-23 | 14.57 | $14.42 | 90702 |
| 2024-05-22 | 14.59 | $14.58 | 77400 |
| 2024-05-21 | 14.58 | $14.69 | 80000 |
| 2024-05-20 | 14.55 | $14.64 | 71100 |
| 2024-05-17 | 14.52 | $14.63 | 73011 |
| 2024-05-16 | 14.48 | $14.69 | 97049 |
| 2024-05-15 | 14.43 | $14.63 | 87300 |
| 2024-05-14 | 14.39 | $14.48 | 81200 |
| 2024-05-13 | 14.36 | $14.49 | 59016 |
| 2024-05-10 | 14.33 | $14.46 | 68100 |
| 2024-05-09 | 14.31 | $14.48 | 103300 |
| 2024-05-08 | 14.27 | $14.44 | 126700 |
| 2024-05-07 | 14.23 | $14.51 | 120500 |
| 2024-05-06 | 14.18 | $14.59 | 109969 |
| 2024-05-03 | 14.10 | $14.47 | 91300 |
| 2024-05-02 | 14.04 | $14.26 | 95800 |
| 2024-05-01 | 14.00 | $14.22 | 219152 |
| 2024-04-30 | 13.98 | $14.03 | 121219 |
| 2024-04-29 | 13.99 | $14.09 | 100800 |
| 2024-04-26 | 13.99 | $14.01 | 87939 |
| 2024-04-25 | 14.00 | $13.92 | 96808 |
| 2024-04-24 | 14.04 | $14.10 | 101502 |
| 2024-04-23 | 14.05 | $14.11 | 87200 |
| 2024-04-22 | 14.07 | $14.00 | 107400 |
| 2024-04-19 | 14.10 | $13.95 | 100138 |
| 2024-04-18 | 14.16 | $13.97 | 74700 |
| 2024-04-17 | 14.22 | $14.03 | 69600 |
| 2024-04-16 | 14.27 | $13.95 | 155100 |
| 2024-04-15 | 14.36 | $13.83 | 205918 |
| 2024-04-12 | 14.48 | $14.11 | 129405 |
| 2024-04-11 | 14.57 | $14.27 | 91700 |
| 2024-04-10 | 14.63 | $14.40 | 104000 |
| 2024-04-09 | 14.68 | $14.54 | 99600 |
| 2024-04-08 | 14.71 | $14.50 | 75541 |
| 2024-04-05 | 14.75 | $14.54 | 110400 |
| 2024-04-04 | 14.78 | $14.59 | 110030 |
| 2024-04-03 | 14.81 | $14.65 | 77911 |
| 2024-04-02 | 14.84 | $14.67 | 98600 |
| 2024-04-01 | 14.86 | $14.79 | 164100 |
| 2024-03-28 | 14.86 | $14.85 | 169343 |
| 2024-03-27 | 14.84 | $14.73 | 215745 |
| 2024-03-26 | 14.85 | $14.75 | 230712 |
| 2024-03-25 | 14.86 | $14.76 | 131216 |
| 2024-03-22 | 14.86 | $14.86 | 126732 |
| 2024-03-21 | 14.84 | $14.84 | 107708 |
| 2024-03-20 | 14.82 | $14.83 | 139800 |
| 2024-03-19 | 14.80 | $14.84 | 142600 |
| 2024-03-18 | 14.77 | $14.75 | 162705 |
| 2024-03-15 | 14.75 | $14.67 | 100218 |
| 2024-03-14 | 14.75 | $14.66 | 128047 |
| 2024-03-13 | 14.75 | $14.77 | 126720 |
| 2024-03-12 | 14.73 | $14.76 | 178011 |
| 2024-03-11 | 14.70 | $14.79 | 115611 |
| 2024-03-08 | 14.66 | $14.80 | 171521 |
| 2024-03-07 | 14.62 | $14.72 | 194123 |
| 2024-03-06 | 14.58 | $14.70 | 142100 |
| 2024-03-05 | 14.53 | $14.66 | 196241 |
| 2024-03-04 | 14.49 | $14.67 | 361511 |
| 2024-03-01 | 14.44 | $14.50 | 304441 |
| 2024-02-29 | 14.42 | $14.59 | 260036 |
| 2024-02-28 | 14.37 | $14.55 | 254100 |
| 2024-02-27 | 14.32 | $14.42 | 135041 |
| 2024-02-26 | 14.29 | $14.50 | 173800 |
| 2024-02-23 | 14.24 | $14.50 | 321641 |
| 2024-02-22 | 14.18 | $14.15 | 99621 |
| 2024-02-21 | 14.19 | $14.13 | 115503 |
| 2024-02-20 | 14.20 | $14.17 | 104805 |
| 2024-02-16 | 14.20 | $14.03 | 131900 |
| 2024-02-15 | 14.24 | $14.14 | 80212 |
| 2024-02-14 | 14.26 | $14.04 | 108700 |
| 2024-02-13 | 14.30 | $13.97 | 282400 |
| 2024-02-12 | 14.36 | $14.28 | 138000 |
| 2024-02-09 | 14.36 | $14.17 | 98200 |
| 2024-02-08 | 14.39 | $14.12 | 102200 |
| 2024-02-07 | 14.43 | $14.25 | 203600 |
| 2024-02-06 | 14.45 | $14.38 | 87200 |
| 2024-02-05 | 14.45 | $14.28 | 81121 |
| 2024-02-02 | 14.46 | $14.36 | 137354 |
| 2024-02-01 | 14.46 | $14.60 | 149935 |
| 2024-01-31 | 14.41 | $14.50 | 133747 |
| 2024-01-30 | 14.37 | $14.48 | 90524 |
| 2024-01-29 | 14.33 | $14.40 | 114200 |
| 2024-01-26 | 14.29 | $14.32 | 109900 |
| 2024-01-25 | 14.27 | $14.24 | 125824 |
| 2024-01-24 | 14.25 | $14.20 | 169620 |
| 2024-01-23 | 14.25 | $14.26 | 147700 |
| 2024-01-22 | 14.22 | $14.31 | 188600 |
| 2024-01-19 | 14.19 | $14.18 | 686425 |
| 2024-01-18 | 14.17 | $14.14 | 152700 |
| 2024-01-17 | 14.16 | $14.13 | 214916 |
| 2024-01-16 | 14.15 | $14.15 | 175300 |
| 2024-01-12 | 14.13 | $14.19 | 121300 |
| 2024-01-11 | 14.10 | $14.09 | 77407 |
| 2024-01-10 | 14.08 | $14.09 | 194723 |
| 2024-01-09 | 14.06 | $14.01 | 186033 |
| 2024-01-08 | 14.05 | $14.00 | 181535 |
| 2024-01-05 | 14.05 | $13.97 | 169001 |
| 2024-01-04 | 14.04 | $13.98 | 108700 |
| 2024-01-03 | 14.04 | $14.03 | 66400 |
| 2024-01-02 | 14.02 | $14.03 | 133500 |
| 2023-12-29 | 13.99 | $13.90 | 226129 |
| 2023-12-28 | 13.99 | $14.03 | 188000 |
| 2023-12-27 | 13.96 | $13.98 | 150415 |
| 2023-12-26 | 13.94 | $13.93 | 132718 |
| 2023-12-22 | 13.92 | $13.90 | 226500 |
| 2023-12-21 | 13.90 | $13.86 | 215500 |
| 2023-12-20 | 13.89 | $13.82 | 230607 |
| 2023-12-19 | 13.88 | $13.86 | 171200 |
| 2023-12-18 | 13.87 | $13.73 | 210300 |
| 2023-12-15 | 13.87 | $13.80 | 221902 |
| 2023-12-14 | 13.86 | $13.85 | 232500 |
| 2023-12-13 | 13.84 | $13.67 | 490600 |
| 2023-12-12 | 13.85 | $13.53 | 184802 |
| 2023-12-11 | 13.89 | $13.59 | 165300 |
| 2023-12-08 | 13.92 | $13.76 | 127500 |
| 2023-12-07 | 13.92 | $13.77 | 65730 |
| 2023-12-06 | 13.92 | $13.79 | 179100 |
| 2023-12-05 | 13.91 | $13.80 | 134306 |
| 2023-12-04 | 13.89 | $13.91 | 121800 |
| 2023-12-01 | 13.85 | $14.06 | 144421 |
| 2023-11-30 | 13.76 | $13.84 | 160119 |
| 2023-11-29 | 13.71 | $13.80 | 124300 |
| 2023-11-28 | 13.65 | $13.70 | 103103 |
| 2023-11-27 | 13.60 | $13.76 | 208805 |
| 2023-11-24 | 13.54 | $13.54 | 55219 |
| 2023-11-22 | 13.50 | $13.45 | 125500 |
| 2023-11-21 | 13.48 | $13.39 | 172500 |
| 2023-11-20 | 13.47 | $13.76 | 319421 |
| 2023-11-17 | 13.37 | $13.65 | 173015 |
| 2023-11-16 | 13.28 | $13.59 | 113300 |
| 2023-11-15 | 13.18 | $13.39 | 136738 |
| 2023-11-14 | 13.11 | $13.37 | 130934 |
| 2023-11-13 | 13.04 | $13.19 | 141000 |
| 2023-11-10 | 12.99 | $13.17 | 120600 |
| 2023-11-09 | 12.93 | $13.08 | 111100 |
| 2023-11-08 | 12.88 | $13.23 | 58318 |
| 2023-11-07 | 12.79 | $13.16 | 95721 |
| 2023-11-06 | 12.70 | $13.19 | 143500 |
| 2023-11-03 | 12.59 | $13.47 | 88726 |
| 2023-11-02 | 12.41 | $13.24 | 133200 |
| 2023-11-01 | 12.24 | $12.86 | 174535 |
| 2023-10-31 | 12.13 | $12.55 | 151607 |
| 2023-10-30 | 12.06 | $12.38 | 119146 |
| 2023-10-27 | 12.03 | $12.29 | 131234 |
| 2023-10-26 | 12.00 | $12.24 | 150508 |
| 2023-10-25 | 11.99 | $12.17 | 174300 |
| 2023-10-24 | 11.99 | $12.05 | 97400 |
| 2023-10-23 | 12.02 | $11.93 | 178361 |
| 2023-10-20 | 12.08 | $11.98 | 115600 |
| 2023-10-19 | 12.14 | $11.97 | 203638 |
| 2023-10-18 | 12.21 | $12.14 | 108500 |
| 2023-10-17 | 12.27 | $12.24 | 161500 |
| 2023-10-16 | 12.31 | $12.24 | 140200 |
| 2023-10-13 | 12.36 | $12.34 | 206200 |
| 2023-10-12 | 12.40 | $12.35 | 115108 |
| 2023-10-11 | 12.44 | $12.48 | 138248 |
| 2023-10-10 | 12.47 | $12.46 | 167442 |
| 2023-10-09 | 12.51 | $12.40 | 163600 |
| 2023-10-06 | 12.56 | $12.27 | 152207 |
| 2023-10-05 | 12.66 | $12.37 | 250900 |
| 2023-10-04 | 12.75 | $12.57 | 210316 |
| 2023-10-03 | 12.82 | $12.68 | 221017 |
| 2023-10-02 | 12.87 | $12.83 | 238600 |
| 2023-09-29 | 12.90 | $12.97 | 337612 |
| 2023-09-28 | 12.91 | $12.83 | 137401 |
| 2023-09-27 | 12.95 | $12.74 | 166100 |
| 2023-09-26 | 13.02 | $12.79 | 171400 |
| 2023-09-25 | 13.09 | $12.98 | 206009 |
| 2023-09-22 | 13.13 | $13.07 | 86000 |
| 2023-09-21 | 13.15 | $12.96 | 141800 |
| 2023-09-20 | 13.21 | $13.23 | 104600 |
| 2023-09-19 | 13.22 | $13.19 | 229839 |
| 2023-09-18 | 13.24 | $13.25 | 104900 |
| 2023-09-15 | 13.25 | $13.25 | 77722 |
| 2023-09-14 | 13.27 | $13.25 | 94404 |
| 2023-09-13 | 13.29 | $13.21 | 131718 |
| 2023-09-12 | 13.32 | $13.30 | 140635 |
| 2023-09-11 | 13.33 | $13.30 | 145200 |
| 2023-09-08 | 13.35 | $13.32 | 318000 |
| 2023-09-07 | 13.37 | $13.24 | 128800 |
| 2023-09-06 | 13.41 | $13.31 | 97010 |
| 2023-09-05 | 13.45 | $13.41 | 182800 |
| 2023-09-01 | 13.46 | $13.47 | 125733 |
| 2023-08-31 | 13.47 | $13.49 | 131104 |
| 2023-08-30 | 13.47 | $13.48 | 131735 |
| 2023-08-29 | 13.48 | $13.49 | 183803 |
| 2023-08-28 | 13.49 | $13.46 | 143100 |
| 2023-08-25 | 13.51 | $13.48 | 157800 |
| 2023-08-24 | 13.52 | $13.44 | 130900 |
| 2023-08-23 | 13.55 | $13.56 | 184300 |
| 2023-08-22 | 13.55 | $13.44 | 150605 |
| 2023-08-21 | 13.58 | $13.41 | 164044 |
| 2023-08-18 | 13.63 | $13.39 | 96838 |
| 2023-08-17 | 13.68 | $13.41 | 104436 |
| 2023-08-16 | 13.74 | $13.34 | 321425 |
| 2023-08-15 | 13.82 | $13.56 | 218700 |
| 2023-08-14 | 13.87 | $13.81 | 101015 |
| 2023-08-11 | 13.88 | $13.88 | 52200 |
| 2023-08-10 | 13.87 | $13.95 | 61400 |
| 2023-08-09 | 13.84 | $13.93 | 75810 |
| 2023-08-08 | 13.81 | $13.87 | 86000 |
| 2023-08-07 | 13.80 | $13.94 | 109415 |
| 2023-08-04 | 13.76 | $13.88 | 89300 |
| 2023-08-03 | 13.73 | $13.79 | 154500 |
| 2023-08-02 | 13.71 | $13.80 | 162100 |
| 2023-08-01 | 13.69 | $13.77 | 156741 |
| 2023-07-31 | 13.67 | $13.77 | 123300 |
| 2023-07-28 | 13.65 | $13.73 | 157600 |
| 2023-07-27 | 13.64 | $13.52 | 274300 |
| 2023-07-26 | 13.66 | $13.75 | 98111 |
| 2023-07-25 | 13.64 | $13.68 | 117900 |
| 2023-07-24 | 13.64 | $13.66 | 177015 |
| 2023-07-21 | 13.63 | $13.53 | 283917 |
| 2023-07-20 | 13.66 | $13.56 | 161111 |
| 2023-07-19 | 13.68 | $13.62 | 348236 |
| 2023-07-18 | 13.69 | $13.76 | 89700 |
| 2023-07-17 | 13.67 | $13.70 | 156800 |
| 2023-07-14 | 13.67 | $13.49 | 137200 |
| 2023-07-13 | 13.70 | $13.68 | 186200 |
| 2023-07-12 | 13.70 | $13.78 | 78822 |
| 2023-07-11 | 13.69 | $13.70 | 116727 |
| 2023-07-10 | 13.68 | $13.71 | 107436 |
| 2023-07-07 | 13.67 | $13.57 | 71600 |
| 2023-07-06 | 13.69 | $13.42 | 111019 |
| 2023-07-05 | 13.75 | $13.76 | 118451 |
| 2023-07-03 | 13.74 | $13.90 | 88700 |
| 2023-06-30 | 13.70 | $13.74 | 197547 |
| 2023-06-29 | 13.69 | $13.60 | 155500 |
| 2023-06-28 | 13.71 | $13.71 | 107500 |
| 2023-06-27 | 13.71 | $13.60 | 81100 |
| 2023-06-26 | 13.72 | $13.63 | 118700 |
| 2023-06-23 | 13.74 | $13.72 | 173200 |
| 2023-06-22 | 13.74 | $13.56 | 80100 |
| 2023-06-21 | 13.77 | $13.74 | 151600 |
| 2023-06-20 | 13.76 | $13.68 | 162604 |
| 2023-06-16 | 13.77 | $13.75 | 115025 |
| 2023-06-15 | 13.77 | $13.86 | 171536 |
| 2023-06-14 | 13.74 | $13.73 | 183045 |
| 2023-06-13 | 13.73 | $13.86 | 166800 |
| 2023-06-12 | 13.70 | $13.86 | 137100 |
| 2023-06-09 | 13.65 | $13.82 | 173200 |
| 2023-06-08 | 13.61 | $13.81 | 139600 |
| 2023-06-07 | 13.57 | $13.86 | 165800 |
| 2023-06-06 | 13.51 | $13.79 | 124027 |
| 2023-06-05 | 13.45 | $13.68 | 302241 |
| 2023-06-02 | 13.40 | $13.80 | 141600 |
| 2023-06-01 | 13.33 | $13.75 | 81442 |
| 2023-05-31 | 13.25 | $13.56 | 87400 |
| 2023-05-30 | 13.20 | $13.52 | 82000 |
| 2023-05-26 | 13.15 | $13.36 | 95700 |
| 2023-05-25 | 13.13 | $13.28 | 99200 |
| 2023-05-24 | 13.12 | $13.14 | 110237 |
| 2023-05-23 | 13.15 | $13.35 | 98339 |
| 2023-05-22 | 13.13 | $13.50 | 112327 |
| 2023-05-19 | 13.08 | $13.84 | 159426 |
| 2023-05-18 | 12.96 | $13.84 | 286200 |
| 2023-05-17 | 12.81 | $13.33 | 182600 |
| 2023-05-16 | 12.76 | $12.76 | 152200 |
| 2023-05-15 | 12.81 | $12.76 | 114817 |
| 2023-05-12 | 12.88 | $12.67 | 96600 |
| 2023-05-11 | 12.99 | $12.70 | 83506 |
| 2023-05-10 | 13.10 | $12.77 | 180245 |
| 2023-05-09 | 13.22 | $12.87 | 170614 |
| 2023-05-08 | 13.34 | $12.97 | 161300 |
| 2023-05-05 | 13.47 | $13.07 | 118000 |
| 2023-05-04 | 13.59 | $13.00 | 209400 |
| 2023-05-03 | 13.75 | $13.43 | 153121 |
| 2023-05-02 | 13.85 | $13.61 | 171600 |
| 2023-05-01 | 13.92 | $13.94 | 129300 |
| 2023-04-28 | 13.94 | $14.06 | 95200 |
| 2023-04-27 | 13.94 | $13.93 | 87500 |
| 2023-04-26 | 13.97 | $13.79 | 156104 |
| 2023-04-25 | 14.03 | $13.91 | 141909 |
| 2023-04-24 | 14.07 | $14.00 | 90020 |
| 2023-04-21 | 14.11 | $14.01 | 73819 |
| 2023-04-20 | 14.15 | $14.10 | 113646 |
| 2023-04-19 | 14.18 | $14.32 | 86241 |
| 2023-04-18 | 14.17 | $14.39 | 81541 |
| 2023-04-17 | 14.14 | $14.46 | 128800 |
| 2023-04-14 | 14.10 | $14.60 | 75100 |
| 2023-04-13 | 14.02 | $14.60 | 99607 |
| 2023-04-12 | 13.93 | $14.57 | 85300 |
| 2023-04-11 | 13.83 | $14.54 | 76200 |
| 2023-04-10 | 13.73 | $14.48 | 95400 |
| 2023-04-06 | 13.62 | $14.64 | 329600 |
| 2023-04-05 | 13.47 | $14.26 | 173438 |
| 2023-04-04 | 13.38 | $14.01 | 147500 |
| 2023-04-03 | 13.32 | $14.17 | 220200 |
| 2023-03-31 | 13.24 | $13.84 | 250001 |
| 2023-03-30 | 13.21 | $13.63 | 196200 |
| 2023-03-29 | 13.22 | $13.50 | 150500 |
| 2023-03-28 | 13.27 | $13.36 | 101132 |
| 2023-03-27 | 13.36 | $13.31 | 131649 |
| 2023-03-24 | 13.49 | $13.10 | 188508 |
| 2023-03-23 | 13.68 | $13.35 | 181600 |
| 2023-03-22 | 13.86 | $13.57 | 148100 |
| 2023-03-21 | 14.03 | $13.53 | 240643 |
| 2023-03-20 | 14.23 | $13.10 | 335501 |
| 2023-03-17 | 14.57 | $14.00 | 140418 |
| 2023-03-16 | 14.77 | $14.62 | 236746 |
| 2023-03-15 | 14.88 | $13.99 | 473405 |
| 2023-03-14 | 15.14 | $14.28 | 223346 |
| 2023-03-13 | 15.39 | $14.12 | 454800 |
| 2023-03-10 | 15.71 | $14.94 | 292615 |
| 2023-03-09 | 15.91 | $15.71 | 83136 |
| 2023-03-08 | 15.99 | $15.82 | 69018 |
| 2023-03-07 | 16.06 | $15.93 | 91020 |
| 2023-03-06 | 16.11 | $15.95 | 62944 |
| 2023-03-03 | 16.17 | $15.99 | 47900 |
| 2023-03-02 | 16.24 | $15.88 | 83700 |
| 2023-03-01 | 16.34 | $16.04 | 93300 |
| 2023-02-28 | 16.42 | $16.00 | 124639 |
| 2023-02-27 | 16.52 | $15.99 | 113000 |
| 2023-02-24 | 16.65 | $16.02 | 70148 |
| 2023-02-23 | 16.79 | $16.13 | 87550 |
| 2023-02-22 | 16.93 | $16.07 | 66433 |
| 2023-02-21 | 17.10 | $16.16 | 166869 |
| 2023-02-17 | 17.28 | $16.74 | 71532 |
| 2023-02-16 | 17.36 | $17.18 | 78100 |
| 2023-02-15 | 17.37 | $17.24 | 72707 |
| 2023-02-14 | 17.36 | $17.05 | 124745 |
| 2023-02-13 | 17.39 | $17.02 | 78123 |
| 2023-02-10 | 17.43 | $16.92 | 71100 |
| 2023-02-09 | 17.49 | $16.97 | 115449 |
| 2023-02-08 | 17.55 | $17.14 | 83600 |
| 2023-02-07 | 17.58 | $17.23 | 91711 |
| 2023-02-06 | 17.59 | $17.27 | 109600 |
| 2023-02-03 | 17.59 | $17.52 | 94633 |
| 2023-02-02 | 17.54 | $17.58 | 151300 |
| 2023-02-01 | 17.46 | $17.55 | 103900 |
| 2023-01-31 | 17.37 | $17.49 | 95700 |
| 2023-01-30 | 17.28 | $17.40 | 83514 |
| 2023-01-27 | 17.19 | $17.49 | 110239 |
| 2023-01-26 | 17.06 | $17.26 | 95116 |
| 2023-01-25 | 16.96 | $17.04 | 117100 |
| 2023-01-24 | 16.88 | $17.17 | 78500 |
| 2023-01-23 | 16.76 | $17.17 | 173900 |
| 2023-01-20 | 16.62 | $17.07 | 217600 |
| 2023-01-19 | 16.48 | $16.85 | 126910 |
| 2023-01-18 | 16.36 | $16.69 | 116916 |
| 2023-01-17 | 16.24 | $16.48 | 116401 |
| 2023-01-13 | 16.16 | $16.50 | 99109 |
| 2023-01-12 | 16.05 | $16.62 | 102119 |
| 2023-01-11 | 15.90 | $16.43 | 70000 |
| 2023-01-10 | 15.76 | $16.22 | 149735 |
| 2023-01-09 | 15.64 | $16.04 | 217019 |
| 2023-01-06 | 15.54 | $16.32 | 118000 |
| 2023-01-05 | 15.37 | $15.92 | 223800 |
| 2023-01-04 | 15.25 | $15.69 | 123700 |
| 2023-01-03 | 15.17 | $15.40 | 197624 |
| 2022-12-30 | 15.13 | $15.02 | 288169 |
| 2022-12-29 | 15.16 | $14.89 | 208344 |
| 2022-12-28 | 15.23 | $14.71 | 259453 |
| 2022-12-27 | 15.35 | $15.05 | 214900 |
| 2022-12-23 | 15.41 | $15.16 | 177747 |
| 2022-12-22 | 15.47 | $15.33 | 176800 |
| 2022-12-21 | 15.49 | $15.22 | 196325 |
| 2022-12-20 | 15.54 | $15.47 | 146022 |
| 2022-12-19 | 15.55 | $15.49 | 146316 |
| 2022-12-16 | 15.55 | $15.58 | 101600 |
| 2022-12-15 | 15.54 | $15.64 | 126947 |
| 2022-12-14 | 15.51 | $15.62 | 183134 |
| 2022-12-13 | 15.48 | $15.55 | 194826 |
| 2022-12-12 | 15.45 | $15.09 | 306700 |
| 2022-12-09 | 15.52 | $15.17 | 183400 |
| 2022-12-08 | 15.59 | $15.62 | 106400 |
| 2022-12-07 | 15.57 | $15.49 | 91916 |
| 2022-12-06 | 15.57 | $15.43 | 197200 |
| 2022-12-05 | 15.59 | $15.40 | 145623 |
| 2022-12-02 | 15.61 | $15.91 | 146800 |
| 2022-12-01 | 15.53 | $15.71 | 311228 |
| 2022-11-30 | 15.47 | $15.65 | 214500 |
| 2022-11-29 | 15.42 | $15.47 | 111607 |
| 2022-11-28 | 15.40 | $15.50 | 103346 |
| 2022-11-25 | 15.37 | $15.51 | 22339 |
| 2022-11-23 | 15.33 | $15.50 | 140600 |
| 2022-11-22 | 15.29 | $15.39 | 176500 |
| 2022-11-21 | 15.26 | $15.18 | 144627 |
| 2022-11-18 | 15.27 | $15.24 | 118400 |
| 2022-11-17 | 15.28 | $15.33 | 136843 |
| 2022-11-16 | 15.26 | $15.50 | 104500 |
| 2022-11-15 | 15.20 | $15.46 | 135000 |
| 2022-11-14 | 15.15 | $15.24 | 146901 |
| 2022-11-11 | 15.13 | $15.58 | 79626 |
| 2022-11-10 | 15.03 | $15.63 | 181622 |
| 2022-11-09 | 14.91 | $14.90 | 94043 |
| 2022-11-08 | 14.93 | $15.32 | 246430 |
| 2022-11-07 | 14.86 | $15.20 | 98100 |
| 2022-11-04 | 14.80 | $15.17 | 56330 |
| 2022-11-03 | 14.74 | $15.16 | 106700 |
| 2022-11-02 | 14.68 | $15.21 | 103825 |
| 2022-11-01 | 14.60 | $15.15 | 147010 |
| 2022-10-31 | 14.52 | $14.82 | 113000 |
| 2022-10-28 | 14.49 | $14.91 | 86129 |
| 2022-10-27 | 14.45 | $14.66 | 149832 |
| 2022-10-26 | 14.46 | $14.62 | 104012 |
| 2022-10-25 | 14.47 | $14.51 | 187300 |
| 2022-10-24 | 14.52 | $14.57 | 114200 |
| 2022-10-21 | 14.56 | $14.66 | 65041 |
| 2022-10-20 | 14.60 | $14.75 | 116900 |
| 2022-10-19 | 14.62 | $14.73 | 135641 |
| 2022-10-18 | 14.65 | $14.85 | 131518 |
| 2022-10-17 | 14.67 | $14.82 | 89309 |
| 2022-10-14 | 14.70 | $14.80 | 81440 |
| 2022-10-13 | 14.74 | $14.96 | 137900 |
| 2022-10-12 | 14.76 | $14.98 | 139600 |
| 2022-10-11 | 14.78 | $14.86 | 111808 |
| 2022-10-10 | 14.83 | $14.73 | 97621 |
| 2022-10-07 | 14.93 | $14.97 | 112500 |
| 2022-10-06 | 14.98 | $15.41 | 122400 |
| 2022-10-05 | 14.96 | $15.48 | 214121 |
| 2022-10-04 | 14.93 | $15.42 | 246332 |
| 2022-10-03 | 14.90 | $15.06 | 244200 |
| 2022-09-30 | 14.95 | $14.85 | 370603 |
| 2022-09-29 | 15.06 | $14.70 | 319500 |
| 2022-09-28 | 15.22 | $14.99 | 583900 |
| 2022-09-27 | 15.35 | $15.00 | 215315 |
| 2022-09-26 | 15.50 | $15.00 | 198611 |
| 2022-09-23 | 15.68 | $15.12 | 248544 |
| 2022-09-22 | 15.87 | $15.53 | 185400 |
| 2022-09-21 | 16.01 | $15.90 | 99228 |
| 2022-09-20 | 16.09 | $15.97 | 160500 |
| 2022-09-19 | 16.17 | $16.10 | 57300 |
| 2022-09-16 | 16.24 | $16.08 | 167300 |
| 2022-09-15 | 16.33 | $16.15 | 131016 |
| 2022-09-14 | 16.43 | $16.27 | 90700 |
| 2022-09-13 | 16.51 | $16.25 | 119813 |
| 2022-09-12 | 16.62 | $16.45 | 168047 |
| 2022-09-09 | 16.70 | $16.27 | 186500 |
| 2022-09-08 | 16.83 | $16.26 | 117217 |
| 2022-09-07 | 17.00 | $16.43 | 190700 |
| 2022-09-06 | 17.15 | $16.45 | 123006 |
| 2022-09-02 | 17.32 | $16.69 | 186605 |
| 2022-09-01 | 17.48 | $16.63 | 222500 |
| 2022-08-31 | 17.67 | $17.01 | 233000 |
| 2022-08-30 | 17.81 | $17.53 | 104700 |
| 2022-08-29 | 17.87 | $17.52 | 100409 |
| 2022-08-26 | 17.94 | $17.54 | 90843 |
| 2022-08-25 | 18.01 | $17.63 | 128300 |
| 2022-08-24 | 18.07 | $17.64 | 87643 |
| 2022-08-23 | 18.15 | $17.62 | 125630 |
| 2022-08-22 | 18.23 | $17.84 | 105000 |
| 2022-08-19 | 18.28 | $18.16 | 80600 |
| 2022-08-18 | 18.28 | $18.28 | 40900 |
| 2022-08-17 | 18.24 | $18.22 | 54128 |
| 2022-08-16 | 18.21 | $18.40 | 81900 |
| 2022-08-15 | 18.13 | $18.29 | 109227 |
| 2022-08-12 | 18.07 | $18.07 | 56900 |
| 2022-08-11 | 18.04 | $18.08 | 78613 |
| 2022-08-10 | 17.99 | $18.00 | 83600 |
| 2022-08-09 | 17.96 | $18.08 | 82000 |
| 2022-08-08 | 17.91 | $18.06 | 81614 |
| 2022-08-05 | 17.84 | $18.03 | 118346 |
| 2022-08-04 | 17.77 | $18.08 | 67500 |
| 2022-08-03 | 17.68 | $18.15 | 80239 |
| 2022-08-02 | 17.56 | $18.00 | 97100 |
| 2022-08-01 | 17.45 | $18.10 | 144000 |
| 2022-07-29 | 17.31 | $17.87 | 231712 |
| 2022-07-28 | 17.18 | $17.70 | 108339 |
| 2022-07-27 | 17.07 | $17.43 | 151500 |
| 2022-07-26 | 17.00 | $17.01 | 117500 |
| 2022-07-25 | 17.01 | $16.96 | 113032 |
| 2022-07-22 | 17.03 | $17.08 | 181500 |
| 2022-07-21 | 17.03 | $17.19 | 123708 |
| 2022-07-20 | 17.01 | $17.40 | 107000 |
| 2022-07-19 | 16.94 | $17.29 | 100700 |
| 2022-07-18 | 16.88 | $17.06 | 96513 |
| 2022-07-15 | 16.87 | $17.23 | 71706 |
| 2022-07-14 | 16.81 | $17.13 | 155617 |
| 2022-07-13 | 16.77 | $17.10 | 117004 |
| 2022-07-12 | 16.73 | $16.90 | 114100 |
| 2022-07-11 | 16.73 | $16.93 | 109900 |
| 2022-07-08 | 16.72 | $16.96 | 63501 |
| 2022-07-07 | 16.71 | $16.98 | 79300 |
| 2022-07-06 | 16.69 | $16.84 | 115300 |
| 2022-07-05 | 16.71 | $16.95 | 112700 |
| 2022-07-01 | 16.70 | $17.03 | 134000 |
| 2022-06-30 | 16.68 | $16.77 | 159533 |
| 2022-06-29 | 16.71 | $16.64 | 189408 |
| 2022-06-28 | 16.78 | $16.80 | 98900 |
| 2022-06-27 | 16.82 | $16.93 | 79749 |
| 2022-06-24 | 16.85 | $16.85 | 66648 |
| 2022-06-23 | 16.91 | $16.81 | 100200 |
| 2022-06-22 | 16.98 | $16.55 | 129954 |
| 2022-06-21 | 17.12 | $17.09 | 240000 |
| 2022-06-17 | 17.17 | $16.85 | 165329 |
| 2022-06-16 | 17.29 | $16.37 | 229071 |
| 2022-06-15 | 17.53 | $16.98 | 196300 |
| 2022-06-14 | 17.67 | $16.85 | 352700 |
| 2022-06-13 | 17.87 | $17.12 | 191100 |
| 2022-06-10 | 18.05 | $17.80 | 146800 |
| 2022-06-09 | 18.11 | $18.19 | 37507 |
| 2022-06-08 | 18.10 | $18.39 | 79100 |
| 2022-06-07 | 18.05 | $18.43 | 112127 |
| 2022-06-06 | 17.98 | $18.24 | 84016 |
| 2022-06-03 | 17.94 | $17.95 | 76700 |
| 2022-06-02 | 17.95 | $18.28 | 76937 |
| 2022-06-01 | 17.90 | $18.26 | 110200 |
| 2022-05-31 | 17.85 | $18.23 | 135600 |
| 2022-05-27 | 17.80 | $18.28 | 173300 |
| 2022-05-26 | 17.72 | $18.11 | 91708 |
| 2022-05-25 | 17.68 | $17.60 | 129100 |
| 2022-05-24 | 17.73 | $17.58 | 139617 |
| 2022-05-23 | 17.80 | $17.85 | 123840 |
| 2022-05-20 | 17.83 | $17.92 | 130313 |
| 2022-05-19 | 17.85 | $17.98 | 117800 |
| 2022-05-18 | 17.86 | $17.88 | 105400 |
| 2022-05-17 | 17.89 | $17.90 | 225700 |
| 2022-05-16 | 17.93 | $18.04 | 158304 |
| 2022-05-13 | 17.95 | $18.22 | 90526 |
| 2022-05-12 | 17.94 | $18.12 | 124012 |
| 2022-05-11 | 17.94 | $17.99 | 129849 |
| 2022-05-10 | 17.98 | $18.04 | 122630 |
| 2022-05-09 | 18.01 | $17.74 | 203023 |
| 2022-05-06 | 18.12 | $17.88 | 139400 |
| 2022-05-05 | 18.21 | $18.12 | 73035 |
| 2022-05-04 | 18.27 | $18.33 | 90700 |
| 2022-05-03 | 18.30 | $18.25 | 58203 |
| 2022-05-02 | 18.35 | $18.24 | 192400 |
| 2022-04-29 | 18.41 | $18.24 | 84424 |
| 2022-04-28 | 18.49 | $18.31 | 121500 |
| 2022-04-27 | 18.57 | $18.05 | 152228 |
| 2022-04-26 | 18.71 | $18.12 | 111100 |
| 2022-04-25 | 18.86 | $18.39 | 212839 |
| 2022-04-22 | 18.99 | $18.63 | 138300 |
| 2022-04-21 | 19.08 | $18.80 | 94900 |
| 2022-04-20 | 19.15 | $19.00 | 88830 |
| 2022-04-19 | 19.20 | $19.09 | 89629 |
| 2022-04-18 | 19.23 | $19.02 | 110518 |
| 2022-04-14 | 19.28 | $18.82 | 134148 |
| 2022-04-13 | 19.39 | $19.12 | 84600 |
| 2022-04-12 | 19.44 | $19.17 | 114805 |
| 2022-04-11 | 19.50 | $19.21 | 95549 |
| 2022-04-08 | 19.56 | $19.40 | 93700 |
| 2022-04-07 | 19.58 | $19.38 | 85600 |
| 2022-04-06 | 19.61 | $19.58 | 172700 |
| 2022-04-05 | 19.61 | $19.97 | 103900 |
| 2022-04-04 | 19.52 | $20.15 | 151200 |
| 2022-04-01 | 19.38 | $19.98 | 191341 |
| 2022-03-31 | 19.25 | $19.68 | 204939 |
| 2022-03-30 | 19.16 | $19.36 | 106136 |
| 2022-03-29 | 19.13 | $19.31 | 103610 |
| 2022-03-28 | 19.11 | $18.95 | 135252 |
| 2022-03-25 | 19.15 | $18.97 | 123926 |
| 2022-03-24 | 19.20 | $19.27 | 65926 |
| 2022-03-23 | 19.20 | $19.30 | 89135 |
| 2022-03-22 | 19.19 | $19.59 | 82305 |
| 2022-03-21 | 19.12 | $19.66 | 100200 |
| 2022-03-18 | 19.02 | $19.71 | 91111 |
| 2022-03-17 | 18.90 | $19.45 | 79133 |
| 2022-03-16 | 18.81 | $19.20 | 99400 |
| 2022-03-15 | 18.76 | $19.24 | 88200 |
| 2022-03-14 | 18.70 | $18.67 | 101628 |
| 2022-03-11 | 18.76 | $18.89 | 62300 |
| 2022-03-10 | 18.77 | $19.11 | 126600 |
| 2022-03-09 | 18.75 | $18.93 | 86200 |
| 2022-03-08 | 18.76 | $18.72 | 102100 |
| 2022-03-07 | 18.82 | $18.69 | 149000 |
| 2022-03-04 | 18.91 | $19.29 | 73000 |
| 2022-03-03 | 18.88 | $19.48 | 51900 |
| 2022-03-02 | 18.80 | $19.46 | 118118 |
| 2022-03-01 | 18.73 | $19.33 | 127200 |
| 2022-02-28 | 18.67 | $19.17 | 151300 |
| 2022-02-25 | 18.64 | $19.00 | 111906 |
| 2022-02-24 | 18.64 | $18.80 | 190800 |
| 2022-02-23 | 18.70 | $18.46 | 151700 |
| 2022-02-22 | 18.83 | $18.61 | 223211 |
| 2022-02-18 | 18.96 | $18.95 | 196800 |
| 2022-02-17 | 19.05 | $18.78 | 179000 |
| 2022-02-16 | 19.19 | $19.10 | 134439 |
| 2022-02-15 | 19.28 | $18.97 | 134600 |
| 2022-02-14 | 19.43 | $18.87 | 321612 |
| 2022-02-11 | 19.62 | $19.07 | 295200 |
| 2022-02-10 | 19.80 | $19.44 | 220900 |
| 2022-02-09 | 19.94 | $19.60 | 194500 |
| 2022-02-08 | 20.07 | $19.53 | 550743 |
| 2022-02-07 | 20.24 | $19.98 | 234108 |
| 2022-02-04 | 20.34 | $20.18 | 199100 |
| 2022-02-03 | 20.42 | $20.38 | 134000 |
| 2022-02-02 | 20.47 | $20.58 | 94448 |
| 2022-02-01 | 20.49 | $20.59 | 107000 |
| 2022-01-31 | 20.51 | $20.48 | 197551 |
| 2022-01-28 | 20.57 | $20.23 | 228121 |
| 2022-01-27 | 20.68 | $20.24 | 121600 |
| 2022-01-26 | 20.82 | $20.16 | 291035 |
| 2022-01-25 | 20.99 | $20.20 | 528900 |
| 2022-01-24 | 21.19 | $20.50 | 656773 |
| 2022-01-21 | 21.35 | $21.17 | 278241 |
| 2022-01-20 | 21.41 | $21.38 | 63213 |
| 2022-01-19 | 21.42 | $21.32 | 76332 |
| 2022-01-18 | 21.46 | $21.40 | 101545 |
| 2022-01-14 | 21.48 | $21.54 | 86042 |
| 2022-01-13 | 21.47 | $21.56 | 62300 |
| 2022-01-12 | 21.46 | $21.60 | 129240 |
| 2022-01-11 | 21.44 | $21.60 | 55633 |
| 2022-01-10 | 21.42 | $21.51 | 81300 |
| 2022-01-07 | 21.42 | $21.38 | 87517 |
| 2022-01-06 | 21.44 | $21.38 | 109228 |
| 2022-01-05 | 21.47 | $21.46 | 105700 |
| 2022-01-04 | 21.49 | $21.52 | 87300 |
| 2022-01-03 | 21.49 | $21.63 | 164500 |
| 2021-12-31 | 21.48 | $21.72 | 127400 |
| 2021-12-30 | 21.44 | $21.56 | 101800 |
| 2021-12-29 | 21.44 | $21.46 | 83900 |
| 2021-12-28 | 21.45 | $21.45 | 142707 |
| 2021-12-27 | 21.47 | $21.62 | 120402 |
| 2021-12-23 | 21.46 | $21.67 | 53200 |
| 2021-12-22 | 21.44 | $21.60 | 59705 |
| 2021-12-21 | 21.43 | $21.58 | 82700 |
| 2021-12-20 | 21.42 | $21.54 | 141017 |
| 2021-12-17 | 21.42 | $21.59 | 112600 |
| 2021-12-16 | 21.41 | $21.43 | 67030 |
| 2021-12-15 | 21.44 | $21.58 | 66526 |
| 2021-12-14 | 21.44 | $21.40 | 79100 |
| 2021-12-13 | 21.48 | $21.37 | 110100 |
| 2021-12-10 | 21.53 | $21.75 | 51500 |
| 2021-12-09 | 21.52 | $21.79 | 93013 |
| 2021-12-08 | 21.50 | $21.76 | 89100 |
| 2021-12-07 | 21.48 | $21.64 | 109439 |
| 2021-12-06 | 21.48 | $21.31 | 121226 |
| 2021-12-03 | 21.56 | $21.30 | 111500 |
| 2021-12-02 | 21.65 | $21.45 | 133000 |
| 2021-12-01 | 21.73 | $21.29 | 183405 |
| 2021-11-30 | 21.85 | $21.44 | 134316 |
| 2021-11-29 | 21.97 | $21.68 | 123700 |
| 2021-11-26 | 22.05 | $21.60 | 89600 |
| 2021-11-24 | 22.17 | $21.66 | 217800 |
| 2021-11-23 | 22.29 | $21.92 | 99000 |
| 2021-11-22 | 22.38 | $22.08 | 96926 |
| 2021-11-19 | 22.45 | $22.24 | 50909 |
| 2021-11-18 | 22.50 | $22.38 | 113738 |
| 2021-11-17 | 22.52 | $22.43 | 71200 |
| 2021-11-16 | 22.54 | $22.52 | 57505 |
| 2021-11-15 | 22.55 | $22.48 | 89100 |
| 2021-11-12 | 22.56 | $22.58 | 51439 |
| 2021-11-11 | 22.55 | $22.60 | 45415 |
| 2021-11-10 | 22.54 | $22.58 | 60200 |
| 2021-11-09 | 22.53 | $22.69 | 77200 |
| 2021-11-08 | 22.49 | $22.67 | 96600 |
| 2021-11-05 | 22.45 | $22.58 | 82600 |
| 2021-11-04 | 22.43 | $22.57 | 75411 |
| 2021-11-03 | 22.40 | $22.46 | 52300 |
| 2021-11-02 | 22.40 | $22.50 | 60900 |
| 2021-11-01 | 22.38 | $22.52 | 75147 |
| 2021-10-29 | 22.36 | $22.48 | 50747 |
| 2021-10-28 | 22.34 | $22.44 | 49200 |
| 2021-10-27 | 22.33 | $22.38 | 45400 |
| 2021-10-26 | 22.33 | $22.33 | 61038 |
| 2021-10-25 | 22.34 | $22.33 | 51200 |
| 2021-10-22 | 22.36 | $22.36 | 55103 |
| 2021-10-21 | 22.37 | $22.33 | 60800 |
| 2021-10-20 | 22.39 | $22.43 | 129100 |
| 2021-10-19 | 22.39 | $22.46 | 120100 |
| 2021-10-18 | 22.39 | $22.44 | 67700 |
| 2021-10-15 | 22.39 | $22.40 | 124344 |
| 2021-10-14 | 22.40 | $22.65 | 50891 |
| 2021-10-13 | 22.36 | $22.53 | 60100 |
| 2021-10-12 | 22.34 | $22.59 | 116029 |
| 2021-10-11 | 22.31 | $22.42 | 47036 |
| 2021-10-08 | 22.30 | $22.50 | 60411 |
| 2021-10-07 | 22.28 | $22.42 | 63918 |
| 2021-10-06 | 22.28 | $22.35 | 79700 |
| 2021-10-05 | 22.29 | $22.31 | 96438 |
| 2021-10-04 | 22.31 | $22.17 | 66500 |
| 2021-10-01 | 22.37 | $22.24 | 73427 |
| 2021-09-30 | 22.42 | $22.27 | 106155 |
| 2021-09-29 | 22.47 | $22.16 | 97227 |
| 2021-09-28 | 22.56 | $22.06 | 212200 |
| 2021-09-27 | 22.68 | $22.38 | 109624 |
| 2021-09-24 | 22.76 | $22.66 | 40743 |
| 2021-09-23 | 22.79 | $22.61 | 71341 |
| 2021-09-22 | 22.84 | $22.74 | 72100 |
| 2021-09-21 | 22.86 | $22.64 | 317100 |
| 2021-09-20 | 22.92 | $22.83 | 118500 |
| 2021-09-17 | 22.94 | $22.95 | 119400 |
| 2021-09-16 | 22.94 | $22.94 | 65514 |
| 2021-09-15 | 22.94 | $22.87 | 81836 |
| 2021-09-14 | 22.96 | $22.87 | 99431 |
| 2021-09-13 | 22.98 | $22.95 | 62800 |
| 2021-09-10 | 22.98 | $22.90 | 87912 |
| 2021-09-09 | 23.00 | $22.94 | 65500 |
| 2021-09-08 | 23.01 | $22.97 | 60106 |
| 2021-09-07 | 23.02 | $23.02 | 112700 |
| 2021-09-03 | 23.02 | $22.97 | 55852 |
| 2021-09-02 | 23.03 | $22.98 | 37629 |
| 2021-09-01 | 23.04 | $22.97 | 51318 |
| 2021-08-31 | 23.05 | $22.95 | 96103 |
| 2021-08-30 | 23.07 | $22.87 | 111944 |
| 2021-08-27 | 23.10 | $22.95 | 68900 |
| 2021-08-26 | 23.13 | $22.96 | 68200 |
| 2021-08-25 | 23.15 | $23.09 | 66400 |
| 2021-08-24 | 23.16 | $23.05 | 48500 |
| 2021-08-23 | 23.17 | $23.10 | 77941 |
| 2021-08-20 | 23.17 | $23.21 | 52237 |
| 2021-08-19 | 23.15 | $23.18 | 181600 |
| 2021-08-18 | 23.13 | $23.16 | 50935 |
| 2021-08-17 | 23.11 | $23.18 | 51341 |
| 2021-08-16 | 23.08 | $23.16 | 85200 |
| 2021-08-13 | 23.06 | $23.09 | 59600 |
| 2021-08-12 | 23.04 | $23.03 | 76727 |
| 2021-08-11 | 23.03 | $22.96 | 62800 |
| 2021-08-10 | 23.04 | $22.94 | 64531 |
| 2021-08-09 | 23.05 | $22.99 | 91846 |
| 2021-08-06 | 23.05 | $22.95 | 197113 |
| 2021-08-05 | 23.05 | $22.93 | 65400 |
| 2021-08-04 | 23.07 | $22.93 | 85300 |
| 2021-08-03 | 23.08 | $23.01 | 259600 |
| 2021-08-02 | 23.08 | $23.31 | 69817 |
| 2021-07-30 | 23.01 | $23.21 | 70523 |
| 2021-07-29 | 22.96 | $23.13 | 70500 |
| 2021-07-28 | 22.91 | $23.05 | 91900 |
| 2021-07-27 | 22.87 | $22.95 | 78200 |
| 2021-07-26 | 22.84 | $22.86 | 56020 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.27
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.92
Average
16.36
Maximum
23.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.27 | $16.16 | 35107 |
| 2026-07-22 | 16.30 | $16.26 | 191300 |
| 2026-07-21 | 16.30 | $16.32 | 88311 |
| 2026-07-20 | 16.28 | $16.19 | 75400 |
| 2026-07-17 | 16.29 | $16.23 | 64619 |
| 2026-07-16 | 16.30 | $16.20 | 100400 |
| 2026-07-15 | 16.31 | $16.26 | 45708 |
| 2026-07-14 | 16.30 | $16.27 | 42838 |
| 2026-07-13 | 16.29 | $16.20 | 74907 |
| 2026-07-10 | 16.30 | $16.25 | 58400 |
| 2026-07-09 | 16.29 | $16.22 | 84001 |
| 2026-07-08 | 16.28 | $16.25 | 109400 |
| 2026-07-07 | 16.27 | $16.28 | 99909 |
| 2026-07-06 | 16.24 | $16.28 | 143500 |
| 2026-07-02 | 16.20 | $16.19 | 69839 |
| 2026-07-01 | 16.17 | $16.28 | 60232 |
| 2026-06-30 | 16.12 | $16.28 | 138328 |
| 2026-06-29 | 16.05 | $16.20 | 142804 |
| 2026-06-26 | 15.98 | $16.04 | 68628 |
| 2026-06-25 | 15.96 | $16.04 | 89905 |
| 2026-06-24 | 15.93 | $15.93 | 102700 |
| 2026-06-23 | 15.92 | $15.94 | 116400 |
| 2026-06-22 | 15.92 | $15.95 | 77029 |
| 2026-06-18 | 15.90 | $15.95 | 121028 |
| 2026-06-17 | 15.89 | $15.97 | 99000 |
| 2026-06-16 | 15.87 | $16.02 | 195900 |
| 2026-06-15 | 15.82 | $15.95 | 111300 |
| 2026-06-12 | 15.79 | $15.81 | 121209 |
| 2026-06-11 | 15.80 | $15.72 | 160400 |
| 2026-06-10 | 15.84 | $15.71 | 119303 |
| 2026-06-09 | 15.89 | $15.80 | 275715 |
| 2026-06-08 | 15.93 | $16.02 | 186000 |
| 2026-06-05 | 15.90 | $15.91 | 153800 |
| 2026-06-04 | 15.90 | $15.89 | 182210 |
| 2026-06-03 | 15.91 | $15.88 | 232300 |
| 2026-06-02 | 15.93 | $15.91 | 166735 |
| 2026-06-01 | 15.94 | $15.98 | 83400 |
| 2026-05-29 | 15.93 | $16.09 | 110200 |
| 2026-05-28 | 15.88 | $16.07 | 100300 |
| 2026-05-27 | 15.83 | $15.94 | 101641 |
| 2026-05-26 | 15.81 | $15.86 | 115023 |
| 2026-05-22 | 15.82 | $15.80 | 80566 |
| 2026-05-21 | 15.84 | $15.79 | 119600 |
| 2026-05-20 | 15.88 | $15.88 | 107117 |
| 2026-05-19 | 15.89 | $15.67 | 158800 |
| 2026-05-18 | 15.98 | $15.76 | 148922 |
| 2026-05-15 | 16.06 | $15.79 | 148343 |
| 2026-05-14 | 16.15 | $16.03 | 134407 |
| 2026-05-13 | 16.17 | $16.09 | 101118 |
| 2026-05-12 | 16.19 | $16.10 | 217200 |
| 2026-05-11 | 16.20 | $16.07 | 72809 |
| 2026-05-08 | 16.22 | $16.14 | 129500 |
| 2026-05-07 | 16.23 | $16.08 | 125637 |
| 2026-05-06 | 16.25 | $16.13 | 100801 |
| 2026-05-05 | 16.27 | $16.15 | 74746 |
| 2026-05-04 | 16.27 | $16.12 | 66331 |
| 2026-05-01 | 16.29 | $16.26 | 44918 |
| 2026-04-30 | 16.26 | $16.30 | 150800 |
| 2026-04-29 | 16.21 | $16.09 | 112100 |
| 2026-04-28 | 16.21 | $16.03 | 112600 |
| 2026-04-27 | 16.23 | $16.15 | 91200 |
| 2026-04-24 | 16.22 | $16.06 | 90702 |
| 2026-04-23 | 16.22 | $16.12 | 117803 |
| 2026-04-22 | 16.21 | $16.23 | 66200 |
| 2026-04-21 | 16.16 | $16.13 | 125500 |
| 2026-04-20 | 16.13 | $16.21 | 94800 |
| 2026-04-17 | 16.06 | $16.23 | 118916 |
| 2026-04-16 | 15.96 | $16.06 | 145915 |
| 2026-04-15 | 15.90 | $16.03 | 67800 |
| 2026-04-14 | 15.84 | $16.02 | 59410 |
| 2026-04-13 | 15.76 | $15.98 | 85600 |
| 2026-04-10 | 15.68 | $15.92 | 48725 |
| 2026-04-09 | 15.60 | $15.92 | 58023 |
| 2026-04-08 | 15.50 | $15.82 | 90235 |
| 2026-04-07 | 15.42 | $15.68 | 91124 |
| 2026-04-06 | 15.37 | $15.73 | 125006 |
| 2026-04-02 | 15.29 | $15.62 | 112642 |
| 2026-04-01 | 15.23 | $15.61 | 86941 |
| 2026-03-31 | 15.17 | $15.49 | 218300 |
| 2026-03-30 | 15.15 | $15.01 | 248303 |
| 2026-03-27 | 15.27 | $15.18 | 179140 |
| 2026-03-26 | 15.37 | $15.34 | 138600 |
| 2026-03-25 | 15.45 | $15.58 | 83100 |
| 2026-03-24 | 15.48 | $15.44 | 142102 |
| 2026-03-23 | 15.56 | $15.58 | 125031 |
| 2026-03-20 | 15.62 | $15.46 | 139000 |
| 2026-03-19 | 15.73 | $15.80 | 92247 |
| 2026-03-18 | 15.77 | $15.90 | 99200 |
| 2026-03-17 | 15.78 | $15.95 | 108012 |
| 2026-03-16 | 15.79 | $15.88 | 105900 |
| 2026-03-13 | 15.83 | $15.87 | 80212 |
| 2026-03-12 | 15.89 | $15.86 | 100100 |
| 2026-03-11 | 15.97 | $15.91 | 197400 |
| 2026-03-10 | 16.05 | $15.72 | 266147 |
| 2026-03-09 | 16.21 | $15.73 | 466700 |
| 2026-03-06 | 16.41 | $16.14 | 239300 |
| 2026-03-05 | 16.52 | $16.45 | 46808 |
| 2026-03-04 | 16.56 | $16.51 | 86700 |
| 2026-03-03 | 16.59 | $16.47 | 125220 |
| 2026-03-02 | 16.65 | $16.57 | 67633 |
| 2026-02-27 | 16.68 | $16.57 | 110800 |
| 2026-02-26 | 16.72 | $16.65 | 130745 |
| 2026-02-25 | 16.74 | $16.69 | 76300 |
| 2026-02-24 | 16.76 | $16.64 | 80544 |
| 2026-02-23 | 16.79 | $16.63 | 135627 |
| 2026-02-20 | 16.84 | $16.66 | 137827 |
| 2026-02-19 | 16.88 | $16.77 | 146227 |
| 2026-02-18 | 16.90 | $16.88 | 74700 |
| 2026-02-17 | 16.88 | $16.91 | 65900 |
| 2026-02-13 | 16.85 | $16.88 | 61700 |
| 2026-02-12 | 16.83 | $16.84 | 93721 |
| 2026-02-11 | 16.80 | $16.82 | 78800 |
| 2026-02-10 | 16.78 | $16.73 | 94800 |
| 2026-02-09 | 16.78 | $16.77 | 91008 |
| 2026-02-06 | 16.77 | $16.76 | 88100 |
| 2026-02-05 | 16.75 | $16.81 | 63706 |
| 2026-02-04 | 16.72 | $16.75 | 98830 |
| 2026-02-03 | 16.69 | $16.74 | 120600 |
| 2026-02-02 | 16.66 | $16.76 | 88200 |
| 2026-01-30 | 16.62 | $16.70 | 139700 |
| 2026-01-29 | 16.59 | $16.65 | 88546 |
| 2026-01-28 | 16.57 | $16.54 | 113100 |
| 2026-01-27 | 16.58 | $16.59 | 98407 |
| 2026-01-26 | 16.57 | $16.50 | 125200 |
| 2026-01-23 | 16.59 | $16.60 | 86724 |
| 2026-01-22 | 16.58 | $16.64 | 56620 |
| 2026-01-21 | 16.56 | $16.62 | 103400 |
| 2026-01-20 | 16.54 | $16.49 | 87400 |
| 2026-01-16 | 16.55 | $16.52 | 92701 |
| 2026-01-15 | 16.56 | $16.69 | 212048 |
| 2026-01-14 | 16.52 | $16.54 | 93447 |
| 2026-01-13 | 16.52 | $16.54 | 140749 |
| 2026-01-12 | 16.51 | $16.54 | 72000 |
| 2026-01-09 | 16.51 | $16.54 | 62643 |
| 2026-01-08 | 16.50 | $16.49 | 55700 |
| 2026-01-07 | 16.51 | $16.50 | 86732 |
| 2026-01-06 | 16.52 | $16.52 | 134500 |
| 2026-01-05 | 16.53 | $16.53 | 136200 |
| 2026-01-02 | 16.53 | $16.62 | 90715 |
| 2025-12-31 | 16.51 | $16.51 | 158825 |
| 2025-12-30 | 16.52 | $16.59 | 211248 |
| 2025-12-29 | 16.50 | $16.43 | 70731 |
| 2025-12-26 | 16.53 | $16.48 | 146000 |
| 2025-12-24 | 16.55 | $16.50 | 67006 |
| 2025-12-23 | 16.57 | $16.49 | 124448 |
| 2025-12-22 | 16.60 | $16.59 | 130746 |
| 2025-12-19 | 16.61 | $16.58 | 171300 |
| 2025-12-18 | 16.62 | $16.59 | 117545 |
| 2025-12-17 | 16.63 | $16.55 | 132200 |
| 2025-12-16 | 16.65 | $16.69 | 157206 |
| 2025-12-15 | 16.63 | $16.60 | 157700 |
| 2025-12-12 | 16.64 | $16.61 | 150500 |
| 2025-12-11 | 16.65 | $16.74 | 159100 |
| 2025-12-10 | 16.61 | $16.66 | 119221 |
| 2025-12-09 | 16.60 | $16.62 | 95839 |
| 2025-12-08 | 16.59 | $16.64 | 139600 |
| 2025-12-05 | 16.57 | $16.64 | 115800 |
| 2025-12-04 | 16.56 | $16.63 | 81806 |
| 2025-12-03 | 16.54 | $16.65 | 146400 |
| 2025-12-02 | 16.51 | $16.58 | 120700 |
| 2025-12-01 | 16.50 | $16.61 | 107234 |
| 2025-11-28 | 16.49 | $16.67 | 70700 |
| 2025-11-26 | 16.44 | $16.58 | 102100 |
| 2025-11-25 | 16.42 | $16.49 | 130711 |
| 2025-11-24 | 16.43 | $16.47 | 133744 |
| 2025-11-21 | 16.44 | $16.40 | 93825 |
| 2025-11-20 | 16.48 | $16.28 | 164732 |
| 2025-11-19 | 16.57 | $16.42 | 113300 |
| 2025-11-18 | 16.64 | $16.50 | 192600 |
| 2025-11-17 | 16.69 | $16.60 | 138430 |
| 2025-11-14 | 16.73 | $16.62 | 97538 |
| 2025-11-13 | 16.76 | $16.65 | 92943 |
| 2025-11-12 | 16.80 | $16.73 | 92046 |
| 2025-11-11 | 16.82 | $16.84 | 60800 |
| 2025-11-10 | 16.80 | $16.84 | 71000 |
| 2025-11-07 | 16.78 | $16.84 | 91832 |
| 2025-11-06 | 16.76 | $16.78 | 63900 |
| 2025-11-05 | 16.75 | $16.79 | 44046 |
| 2025-11-04 | 16.74 | $16.73 | 63700 |
| 2025-11-03 | 16.75 | $16.86 | 87815 |
| 2025-10-31 | 16.71 | $16.81 | 96634 |
| 2025-10-30 | 16.68 | $16.78 | 83702 |
| 2025-10-29 | 16.65 | $16.80 | 140706 |
| 2025-10-28 | 16.61 | $16.65 | 108395 |
| 2025-10-27 | 16.61 | $16.58 | 97906 |
| 2025-10-24 | 16.64 | $16.62 | 92500 |
| 2025-10-23 | 16.66 | $16.66 | 96600 |
| 2025-10-22 | 16.67 | $16.65 | 104500 |
| 2025-10-21 | 16.68 | $16.73 | 125700 |
| 2025-10-20 | 16.67 | $16.70 | 184500 |
| 2025-10-17 | 16.68 | $16.62 | 64403 |
| 2025-10-16 | 16.70 | $16.61 | 91800 |
| 2025-10-15 | 16.74 | $16.71 | 89800 |
| 2025-10-14 | 16.75 | $16.68 | 94200 |
| 2025-10-13 | 16.78 | $16.67 | 92600 |
| 2025-10-10 | 16.81 | $16.65 | 109011 |
| 2025-10-09 | 16.86 | $16.94 | 249700 |
| 2025-10-08 | 16.82 | $16.70 | 167846 |
| 2025-10-07 | 16.85 | $16.80 | 105500 |
| 2025-10-06 | 16.86 | $16.74 | 108000 |
| 2025-10-03 | 16.88 | $16.76 | 69309 |
| 2025-10-02 | 16.90 | $16.76 | 71614 |
| 2025-10-01 | 16.92 | $16.83 | 63919 |
| 2025-09-30 | 16.92 | $16.89 | 195800 |
| 2025-09-29 | 16.90 | $16.75 | 90300 |
| 2025-09-26 | 16.92 | $16.74 | 175800 |
| 2025-09-25 | 16.94 | $16.80 | 153102 |
| 2025-09-24 | 16.95 | $16.84 | 111900 |
| 2025-09-23 | 16.94 | $16.84 | 98621 |
| 2025-09-22 | 16.92 | $16.93 | 52600 |
| 2025-09-19 | 16.87 | $16.94 | 78218 |
| 2025-09-18 | 16.81 | $16.93 | 151100 |
| 2025-09-17 | 16.73 | $16.93 | 184501 |
| 2025-09-16 | 16.62 | $16.84 | 243300 |
| 2025-09-15 | 16.53 | $16.67 | 194319 |
| 2025-09-12 | 16.46 | $16.52 | 67600 |
| 2025-09-11 | 16.43 | $16.51 | 75724 |
| 2025-09-10 | 16.39 | $16.44 | 88700 |
| 2025-09-09 | 16.36 | $16.45 | 150245 |
| 2025-09-08 | 16.33 | $16.45 | 137500 |
| 2025-09-05 | 16.28 | $16.45 | 143705 |
| 2025-09-04 | 16.23 | $16.30 | 91608 |
| 2025-09-03 | 16.21 | $16.28 | 195645 |
| 2025-09-02 | 16.20 | $16.24 | 120114 |
| 2025-08-29 | 16.19 | $16.26 | 157000 |
| 2025-08-28 | 16.18 | $16.24 | 135122 |
| 2025-08-27 | 16.18 | $16.22 | 135503 |
| 2025-08-26 | 16.18 | $16.23 | 144300 |
| 2025-08-25 | 16.18 | $16.20 | 81222 |
| 2025-08-22 | 16.18 | $16.20 | 142300 |
| 2025-08-21 | 16.19 | $16.18 | 102234 |
| 2025-08-20 | 16.21 | $16.17 | 120727 |
| 2025-08-19 | 16.24 | $16.26 | 136315 |
| 2025-08-18 | 16.25 | $16.24 | 106100 |
| 2025-08-15 | 16.26 | $16.21 | 128500 |
| 2025-08-14 | 16.29 | $16.29 | 127100 |
| 2025-08-13 | 16.30 | $16.37 | 254000 |
| 2025-08-12 | 16.29 | $16.35 | 70411 |
| 2025-08-11 | 16.28 | $16.30 | 98400 |
| 2025-08-08 | 16.28 | $16.34 | 120019 |
| 2025-08-07 | 16.27 | $16.28 | 84400 |
| 2025-08-06 | 16.28 | $16.31 | 90008 |
| 2025-08-05 | 16.28 | $16.28 | 65020 |
| 2025-08-04 | 16.29 | $16.32 | 111100 |
| 2025-08-01 | 16.30 | $16.29 | 79505 |
| 2025-07-31 | 16.31 | $16.34 | 106900 |
| 2025-07-30 | 16.31 | $16.33 | 116000 |
| 2025-07-29 | 16.32 | $16.32 | 89100 |
| 2025-07-28 | 16.32 | $16.29 | 112220 |
| 2025-07-25 | 16.34 | $16.30 | 122534 |
| 2025-07-24 | 16.36 | $16.17 | 104142 |
| 2025-07-23 | 16.43 | $16.28 | 98905 |
| 2025-07-22 | 16.47 | $16.30 | 95200 |
| 2025-07-21 | 16.52 | $16.38 | 93217 |
| 2025-07-18 | 16.55 | $16.22 | 260735 |
| 2025-07-17 | 16.63 | $16.62 | 106932 |
| 2025-07-16 | 16.61 | $16.50 | 129100 |
| 2025-07-15 | 16.61 | $16.50 | 68847 |
| 2025-07-14 | 16.61 | $16.55 | 103223 |
| 2025-07-11 | 16.59 | $16.49 | 64133 |
| 2025-07-10 | 16.59 | $16.53 | 94616 |
| 2025-07-09 | 16.56 | $16.55 | 46800 |
| 2025-07-08 | 16.52 | $16.49 | 76600 |
| 2025-07-07 | 16.49 | $16.48 | 51507 |
| 2025-07-03 | 16.45 | $16.56 | 54500 |
| 2025-07-02 | 16.37 | $16.53 | 143002 |
| 2025-07-01 | 16.28 | $16.37 | 96204 |
| 2025-06-30 | 16.22 | $16.29 | 219486 |
| 2025-06-27 | 16.17 | $16.23 | 91000 |
| 2025-06-26 | 16.13 | $16.08 | 70619 |
| 2025-06-25 | 16.12 | $16.09 | 106300 |
| 2025-06-24 | 16.10 | $16.06 | 88406 |
| 2025-06-23 | 16.09 | $15.97 | 86000 |
| 2025-06-20 | 16.10 | $16.05 | 88237 |
| 2025-06-18 | 16.09 | $16.03 | 88784 |
| 2025-06-17 | 16.07 | $16.05 | 61529 |
| 2025-06-16 | 16.05 | $16.07 | 78224 |
| 2025-06-13 | 16.01 | $15.97 | 130000 |
| 2025-06-12 | 16.00 | $16.11 | 124529 |
| 2025-06-11 | 15.93 | $15.93 | 90900 |
| 2025-06-10 | 15.90 | $15.93 | 63634 |
| 2025-06-09 | 15.86 | $15.89 | 78600 |
| 2025-06-06 | 15.83 | $15.87 | 70600 |
| 2025-06-05 | 15.80 | $15.76 | 81700 |
| 2025-06-04 | 15.79 | $15.75 | 95247 |
| 2025-06-03 | 15.78 | $15.72 | 88400 |
| 2025-06-02 | 15.77 | $15.65 | 151319 |
| 2025-05-30 | 15.79 | $15.67 | 97500 |
| 2025-05-29 | 15.79 | $15.72 | 109048 |
| 2025-05-28 | 15.79 | $15.62 | 66800 |
| 2025-05-27 | 15.81 | $15.71 | 137400 |
| 2025-05-23 | 15.80 | $15.60 | 105600 |
| 2025-05-22 | 15.83 | $15.71 | 99900 |
| 2025-05-21 | 15.82 | $15.65 | 239434 |
| 2025-05-20 | 15.83 | $15.84 | 340600 |
| 2025-05-19 | 15.78 | $15.75 | 80000 |
| 2025-05-16 | 15.74 | $15.77 | 142015 |
| 2025-05-15 | 15.68 | $15.72 | 113225 |
| 2025-05-14 | 15.63 | $15.61 | 68847 |
| 2025-05-13 | 15.59 | $15.66 | 64600 |
| 2025-05-12 | 15.53 | $15.63 | 102500 |
| 2025-05-09 | 15.46 | $15.54 | 91011 |
| 2025-05-08 | 15.41 | $15.44 | 58330 |
| 2025-05-07 | 15.37 | $15.41 | 97033 |
| 2025-05-06 | 15.33 | $15.40 | 46300 |
| 2025-05-05 | 15.29 | $15.47 | 113743 |
| 2025-05-02 | 15.22 | $15.45 | 102532 |
| 2025-05-01 | 15.14 | $15.37 | 101300 |
| 2025-04-30 | 15.06 | $15.23 | 85240 |
| 2025-04-29 | 15.01 | $15.27 | 94748 |
| 2025-04-28 | 14.95 | $15.21 | 94300 |
| 2025-04-25 | 14.89 | $15.19 | 51900 |
| 2025-04-24 | 14.82 | $15.15 | 103043 |
| 2025-04-23 | 14.76 | $15.09 | 90932 |
| 2025-04-22 | 14.71 | $15.00 | 68865 |
| 2025-04-21 | 14.68 | $14.87 | 151700 |
| 2025-04-17 | 14.70 | $15.06 | 88405 |
| 2025-04-16 | 14.66 | $14.91 | 96500 |
| 2025-04-15 | 14.66 | $14.98 | 84923 |
| 2025-04-14 | 14.65 | $14.75 | 151807 |
| 2025-04-11 | 14.72 | $14.70 | 116500 |
| 2025-04-10 | 14.83 | $14.65 | 171100 |
| 2025-04-09 | 14.98 | $15.19 | 252427 |
| 2025-04-08 | 15.00 | $14.67 | 285500 |
| 2025-04-07 | 15.20 | $14.37 | 330404 |
| 2025-04-04 | 15.54 | $14.69 | 397511 |
| 2025-04-03 | 15.85 | $15.46 | 347600 |
| 2025-04-02 | 15.99 | $16.01 | 86100 |
| 2025-04-01 | 15.99 | $15.95 | 98000 |
| 2025-03-31 | 16.01 | $15.93 | 211500 |
| 2025-03-28 | 16.03 | $15.93 | 99428 |
| 2025-03-27 | 16.06 | $15.97 | 114800 |
| 2025-03-26 | 16.09 | $16.02 | 65600 |
| 2025-03-25 | 16.11 | $16.15 | 67148 |
| 2025-03-24 | 16.08 | $16.07 | 90443 |
| 2025-03-21 | 16.08 | $16.23 | 83800 |
| 2025-03-20 | 16.03 | $16.22 | 108100 |
| 2025-03-19 | 15.96 | $16.14 | 109720 |
| 2025-03-18 | 15.91 | $16.03 | 100711 |
| 2025-03-17 | 15.89 | $16.00 | 114800 |
| 2025-03-14 | 15.86 | $15.89 | 114000 |
| 2025-03-13 | 15.87 | $15.83 | 77100 |
| 2025-03-12 | 15.90 | $15.89 | 84245 |
| 2025-03-11 | 15.92 | $15.81 | 70603 |
| 2025-03-10 | 15.96 | $15.85 | 103713 |
| 2025-03-07 | 16.01 | $15.93 | 76800 |
| 2025-03-06 | 16.04 | $15.92 | 66846 |
| 2025-03-05 | 16.08 | $16.01 | 63322 |
| 2025-03-04 | 16.10 | $15.97 | 90600 |
| 2025-03-03 | 16.13 | $16.12 | 202100 |
| 2025-02-28 | 16.12 | $16.08 | 138824 |
| 2025-02-27 | 16.13 | $16.10 | 82638 |
| 2025-02-26 | 16.13 | $16.07 | 128902 |
| 2025-02-25 | 16.13 | $16.08 | 75400 |
| 2025-02-24 | 16.14 | $15.99 | 108929 |
| 2025-02-21 | 16.17 | $16.05 | 107400 |
| 2025-02-20 | 16.19 | $16.11 | 112803 |
| 2025-02-19 | 16.19 | $16.20 | 124238 |
| 2025-02-18 | 16.16 | $16.19 | 111605 |
| 2025-02-14 | 16.13 | $16.21 | 73900 |
| 2025-02-13 | 16.08 | $16.11 | 134100 |
| 2025-02-12 | 16.05 | $16.04 | 119734 |
| 2025-02-11 | 16.03 | $16.05 | 91333 |
| 2025-02-10 | 16.01 | $16.01 | 127229 |
| 2025-02-07 | 15.99 | $15.98 | 51600 |
| 2025-02-06 | 15.98 | $15.98 | 98038 |
| 2025-02-05 | 15.97 | $15.96 | 101800 |
| 2025-02-04 | 15.95 | $15.93 | 140120 |
| 2025-02-03 | 15.94 | $15.92 | 109800 |
| 2025-01-31 | 15.94 | $15.90 | 167900 |
| 2025-01-30 | 15.93 | $15.97 | 120500 |
| 2025-01-29 | 15.91 | $15.80 | 176044 |
| 2025-01-28 | 15.93 | $15.82 | 125315 |
| 2025-01-27 | 15.94 | $15.87 | 131535 |
| 2025-01-24 | 15.95 | $15.93 | 175000 |
| 2025-01-23 | 15.93 | $15.95 | 175212 |
| 2025-01-22 | 15.90 | $16.00 | 151536 |
| 2025-01-21 | 15.85 | $16.06 | 198800 |
| 2025-01-17 | 15.77 | $15.84 | 95700 |
| 2025-01-16 | 15.74 | $15.82 | 75500 |
| 2025-01-15 | 15.70 | $15.79 | 141107 |
| 2025-01-14 | 15.68 | $15.63 | 96100 |
| 2025-01-13 | 15.69 | $15.65 | 138400 |
| 2025-01-10 | 15.70 | $15.72 | 89300 |
| 2025-01-08 | 15.70 | $15.82 | 96907 |
| 2025-01-07 | 15.66 | $15.70 | 85500 |
| 2025-01-06 | 15.65 | $15.78 | 81809 |
| 2025-01-03 | 15.62 | $15.83 | 110100 |
| 2025-01-02 | 15.56 | $15.75 | 215019 |
| 2024-12-31 | 15.52 | $15.53 | 231804 |
| 2024-12-30 | 15.54 | $15.43 | 179100 |
| 2024-12-27 | 15.59 | $15.46 | 173723 |
| 2024-12-26 | 15.66 | $15.57 | 77645 |
| 2024-12-24 | 15.70 | $15.66 | 99900 |
| 2024-12-23 | 15.72 | $15.68 | 179040 |
| 2024-12-20 | 15.74 | $15.74 | 143904 |
| 2024-12-19 | 15.75 | $15.54 | 211314 |
| 2024-12-18 | 15.82 | $15.57 | 158900 |
| 2024-12-17 | 15.91 | $15.77 | 143405 |
| 2024-12-16 | 15.94 | $15.92 | 75500 |
| 2024-12-13 | 15.94 | $15.89 | 53624 |
| 2024-12-12 | 15.94 | $15.92 | 117000 |
| 2024-12-11 | 15.93 | $15.97 | 81704 |
| 2024-12-10 | 15.91 | $15.93 | 93000 |
| 2024-12-09 | 15.89 | $15.90 | 86501 |
| 2024-12-06 | 15.88 | $16.04 | 156514 |
| 2024-12-05 | 15.82 | $16.03 | 151700 |
| 2024-12-04 | 15.75 | $15.93 | 133900 |
| 2024-12-03 | 15.70 | $15.95 | 118315 |
| 2024-12-02 | 15.64 | $15.85 | 145714 |
| 2024-11-29 | 15.59 | $15.84 | 108008 |
| 2024-11-27 | 15.54 | $15.73 | 137317 |
| 2024-11-26 | 15.51 | $15.59 | 174916 |
| 2024-11-25 | 15.53 | $15.57 | 215500 |
| 2024-11-22 | 15.56 | $15.49 | 293412 |
| 2024-11-21 | 15.62 | $15.54 | 145127 |
| 2024-11-20 | 15.68 | $15.62 | 152900 |
| 2024-11-19 | 15.74 | $15.76 | 156600 |
| 2024-11-18 | 15.76 | $15.76 | 129143 |
| 2024-11-15 | 15.79 | $15.75 | 179300 |
| 2024-11-14 | 15.84 | $15.78 | 136602 |
| 2024-11-13 | 15.88 | $15.85 | 117400 |
| 2024-11-12 | 15.92 | $15.88 | 118247 |
| 2024-11-11 | 15.95 | $16.15 | 119639 |
| 2024-11-08 | 15.91 | $16.24 | 88245 |
| 2024-11-07 | 15.83 | $16.07 | 131800 |
| 2024-11-06 | 15.80 | $15.85 | 133600 |
| 2024-11-05 | 15.82 | $15.93 | 88313 |
| 2024-11-04 | 15.84 | $15.91 | 92812 |
| 2024-11-01 | 15.86 | $15.89 | 94800 |
| 2024-10-31 | 15.89 | $15.94 | 134309 |
| 2024-10-30 | 15.93 | $15.88 | 70639 |
| 2024-10-29 | 15.98 | $15.78 | 190405 |
| 2024-10-28 | 16.09 | $15.98 | 98131 |
| 2024-10-25 | 16.16 | $16.14 | 88913 |
| 2024-10-24 | 16.19 | $16.11 | 95034 |
| 2024-10-23 | 16.24 | $16.15 | 200000 |
| 2024-10-22 | 16.29 | $16.32 | 137500 |
| 2024-10-21 | 16.30 | $16.27 | 173339 |
| 2024-10-18 | 16.33 | $16.30 | 151400 |
| 2024-10-17 | 16.35 | $16.32 | 132838 |
| 2024-10-16 | 16.37 | $16.39 | 118500 |
| 2024-10-15 | 16.38 | $16.42 | 128907 |
| 2024-10-14 | 16.37 | $16.40 | 101700 |
| 2024-10-11 | 16.37 | $16.40 | 62742 |
| 2024-10-10 | 16.37 | $16.38 | 100100 |
| 2024-10-09 | 16.37 | $16.37 | 64500 |
| 2024-10-08 | 16.38 | $16.36 | 103111 |
| 2024-10-07 | 16.39 | $16.25 | 122134 |
| 2024-10-04 | 16.44 | $16.27 | 141262 |
| 2024-10-03 | 16.49 | $16.24 | 180119 |
| 2024-10-02 | 16.55 | $16.35 | 109600 |
| 2024-10-01 | 16.60 | $16.39 | 155700 |
| 2024-09-30 | 16.64 | $16.41 | 214800 |
| 2024-09-27 | 16.68 | $16.44 | 143700 |
| 2024-09-26 | 16.71 | $16.45 | 126700 |
| 2024-09-25 | 16.74 | $16.55 | 130717 |
| 2024-09-24 | 16.74 | $16.57 | 180400 |
| 2024-09-23 | 16.74 | $16.69 | 109536 |
| 2024-09-20 | 16.68 | $16.64 | 88100 |
| 2024-09-19 | 16.62 | $16.60 | 138816 |
| 2024-09-18 | 16.56 | $16.41 | 99172 |
| 2024-09-17 | 16.54 | $16.33 | 254400 |
| 2024-09-16 | 16.53 | $16.58 | 136105 |
| 2024-09-13 | 16.44 | $16.36 | 130900 |
| 2024-09-12 | 16.38 | $16.29 | 101000 |
| 2024-09-11 | 16.34 | $16.22 | 80800 |
| 2024-09-10 | 16.30 | $16.30 | 127800 |
| 2024-09-09 | 16.21 | $16.28 | 95900 |
| 2024-09-06 | 16.11 | $16.13 | 198735 |
| 2024-09-05 | 16.03 | $16.06 | 126504 |
| 2024-09-04 | 15.95 | $16.00 | 144100 |
| 2024-09-03 | 15.87 | $15.87 | 136534 |
| 2024-08-30 | 15.80 | $15.83 | 103500 |
| 2024-08-29 | 15.72 | $15.81 | 94204 |
| 2024-08-28 | 15.63 | $15.62 | 158803 |
| 2024-08-27 | 15.58 | $15.53 | 156600 |
| 2024-08-26 | 15.54 | $15.60 | 117024 |
| 2024-08-23 | 15.46 | $15.47 | 231815 |
| 2024-08-22 | 15.41 | $15.62 | 157900 |
| 2024-08-21 | 15.29 | $15.64 | 374500 |
| 2024-08-20 | 15.14 | $15.42 | 410900 |
| 2024-08-19 | 15.02 | $15.21 | 106531 |
| 2024-08-16 | 14.94 | $15.15 | 130229 |
| 2024-08-15 | 14.86 | $15.02 | 109138 |
| 2024-08-14 | 14.81 | $15.05 | 88320 |
| 2024-08-13 | 14.73 | $15.01 | 102136 |
| 2024-08-12 | 14.65 | $14.78 | 108813 |
| 2024-08-09 | 14.62 | $14.66 | 147738 |
| 2024-08-08 | 14.63 | $14.67 | 93800 |
| 2024-08-07 | 14.64 | $14.54 | 193016 |
| 2024-08-06 | 14.69 | $14.51 | 159800 |
| 2024-08-05 | 14.76 | $14.38 | 246100 |
| 2024-08-02 | 14.89 | $14.78 | 249511 |
| 2024-08-01 | 14.92 | $14.99 | 150007 |
| 2024-07-31 | 14.89 | $14.98 | 135100 |
| 2024-07-30 | 14.86 | $14.87 | 91516 |
| 2024-07-29 | 14.85 | $14.77 | 164337 |
| 2024-07-26 | 14.88 | $14.78 | 129800 |
| 2024-07-25 | 14.90 | $14.77 | 117200 |
| 2024-07-24 | 14.94 | $14.78 | 60800 |
| 2024-07-23 | 14.97 | $14.96 | 54240 |
| 2024-07-22 | 14.96 | $14.89 | 87700 |
| 2024-07-19 | 14.96 | $14.80 | 998600 |
| 2024-07-18 | 15.00 | $14.93 | 178200 |
| 2024-07-17 | 14.99 | $14.90 | 168736 |
| 2024-07-16 | 14.99 | $14.94 | 170845 |
| 2024-07-15 | 14.98 | $14.84 | 261439 |
| 2024-07-12 | 14.99 | $15.10 | 87800 |
| 2024-07-11 | 14.93 | $15.13 | 119011 |
| 2024-07-10 | 14.83 | $14.98 | 89139 |
| 2024-07-09 | 14.76 | $14.85 | 114917 |
| 2024-07-08 | 14.72 | $14.80 | 132945 |
| 2024-07-05 | 14.68 | $14.72 | 112800 |
| 2024-07-03 | 14.66 | $14.75 | 75233 |
| 2024-07-02 | 14.62 | $14.68 | 74000 |
| 2024-07-01 | 14.59 | $14.61 | 105700 |
| 2024-06-28 | 14.58 | $14.79 | 142000 |
| 2024-06-27 | 14.52 | $14.62 | 51800 |
| 2024-06-26 | 14.49 | $14.54 | 57400 |
| 2024-06-25 | 14.48 | $14.52 | 75300 |
| 2024-06-24 | 14.47 | $14.46 | 117327 |
| 2024-06-21 | 14.48 | $14.38 | 76702 |
| 2024-06-20 | 14.52 | $14.40 | 106800 |
| 2024-06-18 | 14.57 | $14.53 | 137313 |
| 2024-06-17 | 14.58 | $14.47 | 69503 |
| 2024-06-14 | 14.61 | $14.47 | 86700 |
| 2024-06-13 | 14.65 | $14.54 | 59510 |
| 2024-06-12 | 14.68 | $14.65 | 75700 |
| 2024-06-11 | 14.67 | $14.58 | 50400 |
| 2024-06-10 | 14.69 | $14.62 | 80411 |
| 2024-06-07 | 14.69 | $14.69 | 54819 |
| 2024-06-06 | 14.67 | $14.71 | 62400 |
| 2024-06-05 | 14.64 | $14.74 | 76500 |
| 2024-06-04 | 14.60 | $14.61 | 89600 |
| 2024-06-03 | 14.58 | $14.64 | 111200 |
| 2024-05-31 | 14.55 | $14.62 | 83528 |
| 2024-05-30 | 14.51 | $14.42 | 65300 |
| 2024-05-29 | 14.53 | $14.28 | 86102 |
| 2024-05-28 | 14.60 | $14.45 | 131426 |
| 2024-05-24 | 14.63 | $14.52 | 80600 |
| 2024-05-23 | 14.65 | $14.42 | 90702 |
| 2024-05-22 | 14.69 | $14.58 | 77400 |
| 2024-05-21 | 14.69 | $14.69 | 80000 |
| 2024-05-20 | 14.66 | $14.64 | 71100 |
| 2024-05-17 | 14.63 | $14.63 | 73011 |
| 2024-05-16 | 14.60 | $14.69 | 97049 |
| 2024-05-15 | 14.54 | $14.63 | 87300 |
| 2024-05-14 | 14.48 | $14.48 | 81200 |
| 2024-05-13 | 14.46 | $14.49 | 59016 |
| 2024-05-10 | 14.43 | $14.46 | 68100 |
| 2024-05-09 | 14.39 | $14.48 | 103300 |
| 2024-05-08 | 14.35 | $14.44 | 126700 |
| 2024-05-07 | 14.31 | $14.51 | 120500 |
| 2024-05-06 | 14.23 | $14.59 | 109969 |
| 2024-05-03 | 14.11 | $14.47 | 91300 |
| 2024-05-02 | 14.01 | $14.26 | 95800 |
| 2024-05-01 | 13.95 | $14.22 | 219152 |
| 2024-04-30 | 13.90 | $14.03 | 121219 |
| 2024-04-29 | 13.89 | $14.09 | 100800 |
| 2024-04-26 | 13.87 | $14.01 | 87939 |
| 2024-04-25 | 13.87 | $13.92 | 96808 |
| 2024-04-24 | 13.91 | $14.10 | 101502 |
| 2024-04-23 | 13.90 | $14.11 | 87200 |
| 2024-04-22 | 13.89 | $14.00 | 107400 |
| 2024-04-19 | 13.91 | $13.95 | 100138 |
| 2024-04-18 | 13.96 | $13.97 | 74700 |
| 2024-04-17 | 14.02 | $14.03 | 69600 |
| 2024-04-16 | 14.08 | $13.95 | 155100 |
| 2024-04-15 | 14.18 | $13.83 | 205918 |
| 2024-04-12 | 14.34 | $14.11 | 129405 |
| 2024-04-11 | 14.45 | $14.27 | 91700 |
| 2024-04-10 | 14.53 | $14.40 | 104000 |
| 2024-04-09 | 14.59 | $14.54 | 99600 |
| 2024-04-08 | 14.62 | $14.50 | 75541 |
| 2024-04-05 | 14.67 | $14.54 | 110400 |
| 2024-04-04 | 14.73 | $14.59 | 110030 |
| 2024-04-03 | 14.77 | $14.65 | 77911 |
| 2024-04-02 | 14.81 | $14.67 | 98600 |
| 2024-04-01 | 14.84 | $14.79 | 164100 |
| 2024-03-28 | 14.85 | $14.85 | 169343 |
| 2024-03-27 | 14.83 | $14.73 | 215745 |
| 2024-03-26 | 14.85 | $14.75 | 230712 |
| 2024-03-25 | 14.87 | $14.76 | 131216 |
| 2024-03-22 | 14.88 | $14.86 | 126732 |
| 2024-03-21 | 14.86 | $14.84 | 107708 |
| 2024-03-20 | 14.85 | $14.83 | 139800 |
| 2024-03-19 | 14.83 | $14.84 | 142600 |
| 2024-03-18 | 14.80 | $14.75 | 162705 |
| 2024-03-15 | 14.79 | $14.67 | 100218 |
| 2024-03-14 | 14.80 | $14.66 | 128047 |
| 2024-03-13 | 14.81 | $14.77 | 126720 |
| 2024-03-12 | 14.79 | $14.76 | 178011 |
| 2024-03-11 | 14.77 | $14.79 | 115611 |
| 2024-03-08 | 14.73 | $14.80 | 171521 |
| 2024-03-07 | 14.67 | $14.72 | 194123 |
| 2024-03-06 | 14.63 | $14.70 | 142100 |
| 2024-03-05 | 14.58 | $14.66 | 196241 |
| 2024-03-04 | 14.53 | $14.67 | 361511 |
| 2024-03-01 | 14.46 | $14.50 | 304441 |
| 2024-02-29 | 14.43 | $14.59 | 260036 |
| 2024-02-28 | 14.37 | $14.55 | 254100 |
| 2024-02-27 | 14.30 | $14.42 | 135041 |
| 2024-02-26 | 14.26 | $14.50 | 173800 |
| 2024-02-23 | 14.18 | $14.50 | 321641 |
| 2024-02-22 | 14.09 | $14.15 | 99621 |
| 2024-02-21 | 14.09 | $14.13 | 115503 |
| 2024-02-20 | 14.10 | $14.17 | 104805 |
| 2024-02-16 | 14.10 | $14.03 | 131900 |
| 2024-02-15 | 14.14 | $14.14 | 80212 |
| 2024-02-14 | 14.16 | $14.04 | 108700 |
| 2024-02-13 | 14.21 | $13.97 | 282400 |
| 2024-02-12 | 14.29 | $14.28 | 138000 |
| 2024-02-09 | 14.30 | $14.17 | 98200 |
| 2024-02-08 | 14.34 | $14.12 | 102200 |
| 2024-02-07 | 14.41 | $14.25 | 203600 |
| 2024-02-06 | 14.44 | $14.38 | 87200 |
| 2024-02-05 | 14.45 | $14.28 | 81121 |
| 2024-02-02 | 14.48 | $14.36 | 137354 |
| 2024-02-01 | 14.49 | $14.60 | 149935 |
| 2024-01-31 | 14.43 | $14.50 | 133747 |
| 2024-01-30 | 14.38 | $14.48 | 90524 |
| 2024-01-29 | 14.32 | $14.40 | 114200 |
| 2024-01-26 | 14.28 | $14.32 | 109900 |
| 2024-01-25 | 14.25 | $14.24 | 125824 |
| 2024-01-24 | 14.24 | $14.20 | 169620 |
| 2024-01-23 | 14.24 | $14.26 | 147700 |
| 2024-01-22 | 14.21 | $14.31 | 188600 |
| 2024-01-19 | 14.17 | $14.18 | 686425 |
| 2024-01-18 | 14.15 | $14.14 | 152700 |
| 2024-01-17 | 14.14 | $14.13 | 214916 |
| 2024-01-16 | 14.13 | $14.15 | 175300 |
| 2024-01-12 | 14.11 | $14.19 | 121300 |
| 2024-01-11 | 14.07 | $14.09 | 77407 |
| 2024-01-10 | 14.05 | $14.09 | 194723 |
| 2024-01-09 | 14.02 | $14.01 | 186033 |
| 2024-01-08 | 14.02 | $14.00 | 181535 |
| 2024-01-05 | 14.01 | $13.97 | 169001 |
| 2024-01-04 | 14.01 | $13.98 | 108700 |
| 2024-01-03 | 14.01 | $14.03 | 66400 |
| 2024-01-02 | 13.99 | $14.03 | 133500 |
| 2023-12-29 | 13.96 | $13.90 | 226129 |
| 2023-12-28 | 13.97 | $14.03 | 188000 |
| 2023-12-27 | 13.93 | $13.98 | 150415 |
| 2023-12-26 | 13.90 | $13.93 | 132718 |
| 2023-12-22 | 13.88 | $13.90 | 226500 |
| 2023-12-21 | 13.86 | $13.86 | 215500 |
| 2023-12-20 | 13.85 | $13.82 | 230607 |
| 2023-12-19 | 13.84 | $13.86 | 171200 |
| 2023-12-18 | 13.82 | $13.73 | 210300 |
| 2023-12-15 | 13.84 | $13.80 | 221902 |
| 2023-12-14 | 13.84 | $13.85 | 232500 |
| 2023-12-13 | 13.81 | $13.67 | 490600 |
| 2023-12-12 | 13.84 | $13.53 | 184802 |
| 2023-12-11 | 13.91 | $13.59 | 165300 |
| 2023-12-08 | 13.97 | $13.76 | 127500 |
| 2023-12-07 | 14.00 | $13.77 | 65730 |
| 2023-12-06 | 14.02 | $13.79 | 179100 |
| 2023-12-05 | 14.03 | $13.80 | 134306 |
| 2023-12-04 | 14.04 | $13.91 | 121800 |
| 2023-12-01 | 14.01 | $14.06 | 144421 |
| 2023-11-30 | 13.92 | $13.84 | 160119 |
| 2023-11-29 | 13.87 | $13.80 | 124300 |
| 2023-11-28 | 13.82 | $13.70 | 103103 |
| 2023-11-27 | 13.79 | $13.76 | 208805 |
| 2023-11-24 | 13.72 | $13.54 | 55219 |
| 2023-11-22 | 13.71 | $13.45 | 125500 |
| 2023-11-21 | 13.71 | $13.39 | 172500 |
| 2023-11-20 | 13.73 | $13.76 | 319421 |
| 2023-11-17 | 13.63 | $13.65 | 173015 |
| 2023-11-16 | 13.54 | $13.59 | 113300 |
| 2023-11-15 | 13.44 | $13.39 | 136738 |
| 2023-11-14 | 13.37 | $13.37 | 130934 |
| 2023-11-13 | 13.30 | $13.19 | 141000 |
| 2023-11-10 | 13.26 | $13.17 | 120600 |
| 2023-11-09 | 13.21 | $13.08 | 111100 |
| 2023-11-08 | 13.17 | $13.23 | 58318 |
| 2023-11-07 | 13.08 | $13.16 | 95721 |
| 2023-11-06 | 12.98 | $13.19 | 143500 |
| 2023-11-03 | 12.85 | $13.47 | 88726 |
| 2023-11-02 | 12.60 | $13.24 | 133200 |
| 2023-11-01 | 12.36 | $12.86 | 174535 |
| 2023-10-31 | 12.20 | $12.55 | 151607 |
| 2023-10-30 | 12.10 | $12.38 | 119146 |
| 2023-10-27 | 12.03 | $12.29 | 131234 |
| 2023-10-26 | 11.98 | $12.24 | 150508 |
| 2023-10-25 | 11.94 | $12.17 | 174300 |
| 2023-10-24 | 11.92 | $12.05 | 97400 |
| 2023-10-23 | 11.93 | $11.93 | 178361 |
| 2023-10-20 | 11.99 | $11.98 | 115600 |
| 2023-10-19 | 12.05 | $11.97 | 203638 |
| 2023-10-18 | 12.14 | $12.14 | 108500 |
| 2023-10-17 | 12.19 | $12.24 | 161500 |
| 2023-10-16 | 12.23 | $12.24 | 140200 |
| 2023-10-13 | 12.28 | $12.34 | 206200 |
| 2023-10-12 | 12.31 | $12.35 | 115108 |
| 2023-10-11 | 12.35 | $12.48 | 138248 |
| 2023-10-10 | 12.36 | $12.46 | 167442 |
| 2023-10-09 | 12.39 | $12.40 | 163600 |
| 2023-10-06 | 12.44 | $12.27 | 152207 |
| 2023-10-05 | 12.56 | $12.37 | 250900 |
| 2023-10-04 | 12.67 | $12.57 | 210316 |
| 2023-10-03 | 12.74 | $12.68 | 221017 |
| 2023-10-02 | 12.80 | $12.83 | 238600 |
| 2023-09-29 | 12.83 | $12.97 | 337612 |
| 2023-09-28 | 12.83 | $12.83 | 137401 |
| 2023-09-27 | 12.87 | $12.74 | 166100 |
| 2023-09-26 | 12.95 | $12.79 | 171400 |
| 2023-09-25 | 13.03 | $12.98 | 206009 |
| 2023-09-22 | 13.08 | $13.07 | 86000 |
| 2023-09-21 | 13.11 | $12.96 | 141800 |
| 2023-09-20 | 13.18 | $13.23 | 104600 |
| 2023-09-19 | 13.18 | $13.19 | 229839 |
| 2023-09-18 | 13.20 | $13.25 | 104900 |
| 2023-09-15 | 13.21 | $13.25 | 77722 |
| 2023-09-14 | 13.22 | $13.25 | 94404 |
| 2023-09-13 | 13.24 | $13.21 | 131718 |
| 2023-09-12 | 13.27 | $13.30 | 140635 |
| 2023-09-11 | 13.28 | $13.30 | 145200 |
| 2023-09-08 | 13.30 | $13.32 | 318000 |
| 2023-09-07 | 13.32 | $13.24 | 128800 |
| 2023-09-06 | 13.37 | $13.31 | 97010 |
| 2023-09-05 | 13.41 | $13.41 | 182800 |
| 2023-09-01 | 13.42 | $13.47 | 125733 |
| 2023-08-31 | 13.42 | $13.49 | 131104 |
| 2023-08-30 | 13.42 | $13.48 | 131735 |
| 2023-08-29 | 13.42 | $13.49 | 183803 |
| 2023-08-28 | 13.42 | $13.46 | 143100 |
| 2023-08-25 | 13.44 | $13.48 | 157800 |
| 2023-08-24 | 13.45 | $13.44 | 130900 |
| 2023-08-23 | 13.47 | $13.56 | 184300 |
| 2023-08-22 | 13.47 | $13.44 | 150605 |
| 2023-08-21 | 13.50 | $13.41 | 164044 |
| 2023-08-18 | 13.55 | $13.39 | 96838 |
| 2023-08-17 | 13.63 | $13.41 | 104436 |
| 2023-08-16 | 13.71 | $13.34 | 321425 |
| 2023-08-15 | 13.83 | $13.56 | 218700 |
| 2023-08-14 | 13.91 | $13.81 | 101015 |
| 2023-08-11 | 13.92 | $13.88 | 52200 |
| 2023-08-10 | 13.92 | $13.95 | 61400 |
| 2023-08-09 | 13.89 | $13.93 | 75810 |
| 2023-08-08 | 13.86 | $13.87 | 86000 |
| 2023-08-07 | 13.84 | $13.94 | 109415 |
| 2023-08-04 | 13.79 | $13.88 | 89300 |
| 2023-08-03 | 13.75 | $13.79 | 154500 |
| 2023-08-02 | 13.73 | $13.80 | 162100 |
| 2023-08-01 | 13.70 | $13.77 | 156741 |
| 2023-07-31 | 13.68 | $13.77 | 123300 |
| 2023-07-28 | 13.65 | $13.73 | 157600 |
| 2023-07-27 | 13.62 | $13.52 | 274300 |
| 2023-07-26 | 13.66 | $13.75 | 98111 |
| 2023-07-25 | 13.63 | $13.68 | 117900 |
| 2023-07-24 | 13.62 | $13.66 | 177015 |
| 2023-07-21 | 13.61 | $13.53 | 283917 |
| 2023-07-20 | 13.64 | $13.56 | 161111 |
| 2023-07-19 | 13.67 | $13.62 | 348236 |
| 2023-07-18 | 13.69 | $13.76 | 89700 |
| 2023-07-17 | 13.66 | $13.70 | 156800 |
| 2023-07-14 | 13.65 | $13.49 | 137200 |
| 2023-07-13 | 13.71 | $13.68 | 186200 |
| 2023-07-12 | 13.71 | $13.78 | 78822 |
| 2023-07-11 | 13.69 | $13.70 | 116727 |
| 2023-07-10 | 13.68 | $13.71 | 107436 |
| 2023-07-07 | 13.67 | $13.57 | 71600 |
| 2023-07-06 | 13.70 | $13.42 | 111019 |
| 2023-07-05 | 13.79 | $13.76 | 118451 |
| 2023-07-03 | 13.78 | $13.90 | 88700 |
| 2023-06-30 | 13.73 | $13.74 | 197547 |
| 2023-06-29 | 13.72 | $13.60 | 155500 |
| 2023-06-28 | 13.75 | $13.71 | 107500 |
| 2023-06-27 | 13.75 | $13.60 | 81100 |
| 2023-06-26 | 13.79 | $13.63 | 118700 |
| 2023-06-23 | 13.82 | $13.72 | 173200 |
| 2023-06-22 | 13.83 | $13.56 | 80100 |
| 2023-06-21 | 13.88 | $13.74 | 151600 |
| 2023-06-20 | 13.90 | $13.68 | 162604 |
| 2023-06-16 | 13.93 | $13.75 | 115025 |
| 2023-06-15 | 13.94 | $13.86 | 171536 |
| 2023-06-14 | 13.92 | $13.73 | 183045 |
| 2023-06-13 | 13.94 | $13.86 | 166800 |
| 2023-06-12 | 13.91 | $13.86 | 137100 |
| 2023-06-09 | 13.87 | $13.82 | 173200 |
| 2023-06-08 | 13.84 | $13.81 | 139600 |
| 2023-06-07 | 13.79 | $13.86 | 165800 |
| 2023-06-06 | 13.72 | $13.79 | 124027 |
| 2023-06-05 | 13.66 | $13.68 | 302241 |
| 2023-06-02 | 13.61 | $13.80 | 141600 |
| 2023-06-01 | 13.51 | $13.75 | 81442 |
| 2023-05-31 | 13.41 | $13.56 | 87400 |
| 2023-05-30 | 13.35 | $13.52 | 82000 |
| 2023-05-26 | 13.28 | $13.36 | 95700 |
| 2023-05-25 | 13.25 | $13.28 | 99200 |
| 2023-05-24 | 13.24 | $13.14 | 110237 |
| 2023-05-23 | 13.27 | $13.35 | 98339 |
| 2023-05-22 | 13.25 | $13.50 | 112327 |
| 2023-05-19 | 13.18 | $13.84 | 159426 |
| 2023-05-18 | 12.98 | $13.84 | 286200 |
| 2023-05-17 | 12.75 | $13.33 | 182600 |
| 2023-05-16 | 12.63 | $12.76 | 152200 |
| 2023-05-15 | 12.67 | $12.76 | 114817 |
| 2023-05-12 | 12.73 | $12.67 | 96600 |
| 2023-05-11 | 12.84 | $12.70 | 83506 |
| 2023-05-10 | 12.97 | $12.77 | 180245 |
| 2023-05-09 | 13.11 | $12.87 | 170614 |
| 2023-05-08 | 13.26 | $12.97 | 161300 |
| 2023-05-05 | 13.42 | $13.07 | 118000 |
| 2023-05-04 | 13.58 | $13.00 | 209400 |
| 2023-05-03 | 13.80 | $13.43 | 153121 |
| 2023-05-02 | 13.93 | $13.61 | 171600 |
| 2023-05-01 | 14.04 | $13.94 | 129300 |
| 2023-04-28 | 14.07 | $14.06 | 95200 |
| 2023-04-27 | 14.07 | $13.93 | 87500 |
| 2023-04-26 | 14.11 | $13.79 | 156104 |
| 2023-04-25 | 14.20 | $13.91 | 141909 |
| 2023-04-24 | 14.28 | $14.00 | 90020 |
| 2023-04-21 | 14.35 | $14.01 | 73819 |
| 2023-04-20 | 14.43 | $14.10 | 113646 |
| 2023-04-19 | 14.49 | $14.32 | 86241 |
| 2023-04-18 | 14.50 | $14.39 | 81541 |
| 2023-04-17 | 14.48 | $14.46 | 128800 |
| 2023-04-14 | 14.44 | $14.60 | 75100 |
| 2023-04-13 | 14.34 | $14.60 | 99607 |
| 2023-04-12 | 14.23 | $14.57 | 85300 |
| 2023-04-11 | 14.09 | $14.54 | 76200 |
| 2023-04-10 | 13.94 | $14.48 | 95400 |
| 2023-04-06 | 13.78 | $14.64 | 329600 |
| 2023-04-05 | 13.54 | $14.26 | 173438 |
| 2023-04-04 | 13.37 | $14.01 | 147500 |
| 2023-04-03 | 13.25 | $14.17 | 220200 |
| 2023-03-31 | 13.06 | $13.84 | 250001 |
| 2023-03-30 | 12.95 | $13.63 | 196200 |
| 2023-03-29 | 12.89 | $13.50 | 150500 |
| 2023-03-28 | 12.88 | $13.36 | 101132 |
| 2023-03-27 | 12.92 | $13.31 | 131649 |
| 2023-03-24 | 13.00 | $13.10 | 188508 |
| 2023-03-23 | 13.18 | $13.35 | 181600 |
| 2023-03-22 | 13.35 | $13.57 | 148100 |
| 2023-03-21 | 13.49 | $13.53 | 240643 |
| 2023-03-20 | 13.69 | $13.10 | 335501 |
| 2023-03-17 | 14.09 | $14.00 | 140418 |
| 2023-03-16 | 14.30 | $14.62 | 236746 |
| 2023-03-15 | 14.37 | $13.99 | 473405 |
| 2023-03-14 | 14.67 | $14.28 | 223346 |
| 2023-03-13 | 14.96 | $14.12 | 454800 |
| 2023-03-10 | 15.37 | $14.94 | 292615 |
| 2023-03-09 | 15.62 | $15.71 | 83136 |
| 2023-03-08 | 15.69 | $15.82 | 69018 |
| 2023-03-07 | 15.74 | $15.93 | 91020 |
| 2023-03-06 | 15.78 | $15.95 | 62944 |
| 2023-03-03 | 15.82 | $15.99 | 47900 |
| 2023-03-02 | 15.87 | $15.88 | 83700 |
| 2023-03-01 | 15.97 | $16.04 | 93300 |
| 2023-02-28 | 16.04 | $16.00 | 124639 |
| 2023-02-27 | 16.15 | $15.99 | 113000 |
| 2023-02-24 | 16.29 | $16.02 | 70148 |
| 2023-02-23 | 16.46 | $16.13 | 87550 |
| 2023-02-22 | 16.63 | $16.07 | 66433 |
| 2023-02-21 | 16.87 | $16.16 | 166869 |
| 2023-02-17 | 17.12 | $16.74 | 71532 |
| 2023-02-16 | 17.25 | $17.18 | 78100 |
| 2023-02-15 | 17.26 | $17.24 | 72707 |
| 2023-02-14 | 17.25 | $17.05 | 124745 |
| 2023-02-13 | 17.30 | $17.02 | 78123 |
| 2023-02-10 | 17.37 | $16.92 | 71100 |
| 2023-02-09 | 17.47 | $16.97 | 115449 |
| 2023-02-08 | 17.59 | $17.14 | 83600 |
| 2023-02-07 | 17.66 | $17.23 | 91711 |
| 2023-02-06 | 17.72 | $17.27 | 109600 |
| 2023-02-03 | 17.77 | $17.52 | 94633 |
| 2023-02-02 | 17.74 | $17.58 | 151300 |
| 2023-02-01 | 17.68 | $17.55 | 103900 |
| 2023-01-31 | 17.61 | $17.49 | 95700 |
| 2023-01-30 | 17.53 | $17.40 | 83514 |
| 2023-01-27 | 17.45 | $17.49 | 110239 |
| 2023-01-26 | 17.32 | $17.26 | 95116 |
| 2023-01-25 | 17.23 | $17.04 | 117100 |
| 2023-01-24 | 17.17 | $17.17 | 78500 |
| 2023-01-23 | 17.05 | $17.17 | 173900 |
| 2023-01-20 | 16.90 | $17.07 | 217600 |
| 2023-01-19 | 16.74 | $16.85 | 126910 |
| 2023-01-18 | 16.60 | $16.69 | 116916 |
| 2023-01-17 | 16.48 | $16.48 | 116401 |
| 2023-01-13 | 16.39 | $16.50 | 99109 |
| 2023-01-12 | 16.27 | $16.62 | 102119 |
| 2023-01-11 | 16.08 | $16.43 | 70000 |
| 2023-01-10 | 15.91 | $16.22 | 149735 |
| 2023-01-09 | 15.76 | $16.04 | 217019 |
| 2023-01-06 | 15.63 | $16.32 | 118000 |
| 2023-01-05 | 15.38 | $15.92 | 223800 |
| 2023-01-04 | 15.21 | $15.69 | 123700 |
| 2023-01-03 | 15.07 | $15.40 | 197624 |
| 2022-12-30 | 15.00 | $15.02 | 288169 |
| 2022-12-29 | 15.03 | $14.89 | 208344 |
| 2022-12-28 | 15.12 | $14.71 | 259453 |
| 2022-12-27 | 15.28 | $15.05 | 214900 |
| 2022-12-23 | 15.37 | $15.16 | 177747 |
| 2022-12-22 | 15.44 | $15.33 | 176800 |
| 2022-12-21 | 15.48 | $15.22 | 196325 |
| 2022-12-20 | 15.56 | $15.47 | 146022 |
| 2022-12-19 | 15.57 | $15.49 | 146316 |
| 2022-12-16 | 15.58 | $15.58 | 101600 |
| 2022-12-15 | 15.57 | $15.64 | 126947 |
| 2022-12-14 | 15.53 | $15.62 | 183134 |
| 2022-12-13 | 15.49 | $15.55 | 194826 |
| 2022-12-12 | 15.46 | $15.09 | 306700 |
| 2022-12-09 | 15.57 | $15.17 | 183400 |
| 2022-12-08 | 15.68 | $15.62 | 106400 |
| 2022-12-07 | 15.66 | $15.49 | 91916 |
| 2022-12-06 | 15.68 | $15.43 | 197200 |
| 2022-12-05 | 15.73 | $15.40 | 145623 |
| 2022-12-02 | 15.78 | $15.91 | 146800 |
| 2022-12-01 | 15.69 | $15.71 | 311228 |
| 2022-11-30 | 15.63 | $15.65 | 214500 |
| 2022-11-29 | 15.58 | $15.47 | 111607 |
| 2022-11-28 | 15.57 | $15.50 | 103346 |
| 2022-11-25 | 15.55 | $15.51 | 22339 |
| 2022-11-23 | 15.51 | $15.50 | 140600 |
| 2022-11-22 | 15.47 | $15.39 | 176500 |
| 2022-11-21 | 15.45 | $15.18 | 144627 |
| 2022-11-18 | 15.49 | $15.24 | 118400 |
| 2022-11-17 | 15.52 | $15.33 | 136843 |
| 2022-11-16 | 15.53 | $15.50 | 104500 |
| 2022-11-15 | 15.47 | $15.46 | 135000 |
| 2022-11-14 | 15.42 | $15.24 | 146901 |
| 2022-11-11 | 15.42 | $15.58 | 79626 |
| 2022-11-10 | 15.30 | $15.63 | 181622 |
| 2022-11-09 | 15.15 | $14.90 | 94043 |
| 2022-11-08 | 15.19 | $15.32 | 246430 |
| 2022-11-07 | 15.11 | $15.20 | 98100 |
| 2022-11-04 | 15.04 | $15.17 | 56330 |
| 2022-11-03 | 14.97 | $15.16 | 106700 |
| 2022-11-02 | 14.89 | $15.21 | 103825 |
| 2022-11-01 | 14.77 | $15.15 | 147010 |
| 2022-10-31 | 14.65 | $14.82 | 113000 |
| 2022-10-28 | 14.61 | $14.91 | 86129 |
| 2022-10-27 | 14.53 | $14.66 | 149832 |
| 2022-10-26 | 14.53 | $14.62 | 104012 |
| 2022-10-25 | 14.53 | $14.51 | 187300 |
| 2022-10-24 | 14.58 | $14.57 | 114200 |
| 2022-10-21 | 14.63 | $14.66 | 65041 |
| 2022-10-20 | 14.66 | $14.75 | 116900 |
| 2022-10-19 | 14.67 | $14.73 | 135641 |
| 2022-10-18 | 14.70 | $14.85 | 131518 |
| 2022-10-17 | 14.70 | $14.82 | 89309 |
| 2022-10-14 | 14.72 | $14.80 | 81440 |
| 2022-10-13 | 14.75 | $14.96 | 137900 |
| 2022-10-12 | 14.75 | $14.98 | 139600 |
| 2022-10-11 | 14.74 | $14.86 | 111808 |
| 2022-10-10 | 14.78 | $14.73 | 97621 |
| 2022-10-07 | 14.88 | $14.97 | 112500 |
| 2022-10-06 | 14.92 | $15.41 | 122400 |
| 2022-10-05 | 14.85 | $15.48 | 214121 |
| 2022-10-04 | 14.75 | $15.42 | 246332 |
| 2022-10-03 | 14.66 | $15.06 | 244200 |
| 2022-09-30 | 14.66 | $14.85 | 370603 |
| 2022-09-29 | 14.75 | $14.70 | 319500 |
| 2022-09-28 | 14.92 | $14.99 | 583900 |
| 2022-09-27 | 15.04 | $15.00 | 215315 |
| 2022-09-26 | 15.20 | $15.00 | 198611 |
| 2022-09-23 | 15.40 | $15.12 | 248544 |
| 2022-09-22 | 15.62 | $15.53 | 185400 |
| 2022-09-21 | 15.76 | $15.90 | 99228 |
| 2022-09-20 | 15.83 | $15.97 | 160500 |
| 2022-09-19 | 15.90 | $16.10 | 57300 |
| 2022-09-16 | 15.95 | $16.08 | 167300 |
| 2022-09-15 | 16.02 | $16.15 | 131016 |
| 2022-09-14 | 16.10 | $16.27 | 90700 |
| 2022-09-13 | 16.17 | $16.25 | 119813 |
| 2022-09-12 | 16.26 | $16.45 | 168047 |
| 2022-09-09 | 16.33 | $16.27 | 186500 |
| 2022-09-08 | 16.47 | $16.26 | 117217 |
| 2022-09-07 | 16.65 | $16.43 | 190700 |
| 2022-09-06 | 16.83 | $16.45 | 123006 |
| 2022-09-02 | 17.04 | $16.69 | 186605 |
| 2022-09-01 | 17.24 | $16.63 | 222500 |
| 2022-08-31 | 17.49 | $17.01 | 233000 |
| 2022-08-30 | 17.68 | $17.53 | 104700 |
| 2022-08-29 | 17.76 | $17.52 | 100409 |
| 2022-08-26 | 17.85 | $17.54 | 90843 |
| 2022-08-25 | 17.95 | $17.63 | 128300 |
| 2022-08-24 | 18.05 | $17.64 | 87643 |
| 2022-08-23 | 18.17 | $17.62 | 125630 |
| 2022-08-22 | 18.31 | $17.84 | 105000 |
| 2022-08-19 | 18.41 | $18.16 | 80600 |
| 2022-08-18 | 18.43 | $18.28 | 40900 |
| 2022-08-17 | 18.41 | $18.22 | 54128 |
| 2022-08-16 | 18.40 | $18.40 | 81900 |
| 2022-08-15 | 18.33 | $18.29 | 109227 |
| 2022-08-12 | 18.27 | $18.07 | 56900 |
| 2022-08-11 | 18.25 | $18.08 | 78613 |
| 2022-08-10 | 18.23 | $18.00 | 83600 |
| 2022-08-09 | 18.22 | $18.08 | 82000 |
| 2022-08-08 | 18.18 | $18.06 | 81614 |
| 2022-08-05 | 18.13 | $18.03 | 118346 |
| 2022-08-04 | 18.07 | $18.08 | 67500 |
| 2022-08-03 | 17.98 | $18.15 | 80239 |
| 2022-08-02 | 17.84 | $18.00 | 97100 |
| 2022-08-01 | 17.72 | $18.10 | 144000 |
| 2022-07-29 | 17.53 | $17.87 | 231712 |
| 2022-07-28 | 17.37 | $17.70 | 108339 |
| 2022-07-27 | 17.23 | $17.43 | 151500 |
| 2022-07-26 | 17.13 | $17.01 | 117500 |
| 2022-07-25 | 17.16 | $16.96 | 113032 |
| 2022-07-22 | 17.20 | $17.08 | 181500 |
| 2022-07-21 | 17.21 | $17.19 | 123708 |
| 2022-07-20 | 17.19 | $17.40 | 107000 |
| 2022-07-19 | 17.10 | $17.29 | 100700 |
| 2022-07-18 | 17.02 | $17.06 | 96513 |
| 2022-07-15 | 17.00 | $17.23 | 71706 |
| 2022-07-14 | 16.92 | $17.13 | 155617 |
| 2022-07-13 | 16.86 | $17.10 | 117004 |
| 2022-07-12 | 16.79 | $16.90 | 114100 |
| 2022-07-11 | 16.78 | $16.93 | 109900 |
| 2022-07-08 | 16.76 | $16.96 | 63501 |
| 2022-07-07 | 16.72 | $16.98 | 79300 |
| 2022-07-06 | 16.68 | $16.84 | 115300 |
| 2022-07-05 | 16.68 | $16.95 | 112700 |
| 2022-07-01 | 16.64 | $17.03 | 134000 |
| 2022-06-30 | 16.58 | $16.77 | 159533 |
| 2022-06-29 | 16.59 | $16.64 | 189408 |
| 2022-06-28 | 16.65 | $16.80 | 98900 |
| 2022-06-27 | 16.68 | $16.93 | 79749 |
| 2022-06-24 | 16.69 | $16.85 | 66648 |
| 2022-06-23 | 16.72 | $16.81 | 100200 |
| 2022-06-22 | 16.79 | $16.55 | 129954 |
| 2022-06-21 | 16.95 | $17.09 | 240000 |
| 2022-06-17 | 16.99 | $16.85 | 165329 |
| 2022-06-16 | 17.12 | $16.37 | 229071 |
| 2022-06-15 | 17.44 | $16.98 | 196300 |
| 2022-06-14 | 17.63 | $16.85 | 352700 |
| 2022-06-13 | 17.91 | $17.12 | 191100 |
| 2022-06-10 | 18.17 | $17.80 | 146800 |
| 2022-06-09 | 18.28 | $18.19 | 37507 |
| 2022-06-08 | 18.27 | $18.39 | 79100 |
| 2022-06-07 | 18.21 | $18.43 | 112127 |
| 2022-06-06 | 18.12 | $18.24 | 84016 |
| 2022-06-03 | 18.06 | $17.95 | 76700 |
| 2022-06-02 | 18.09 | $18.28 | 76937 |
| 2022-06-01 | 18.02 | $18.26 | 110200 |
| 2022-05-31 | 17.94 | $18.23 | 135600 |
| 2022-05-27 | 17.86 | $18.28 | 173300 |
| 2022-05-26 | 17.74 | $18.11 | 91708 |
| 2022-05-25 | 17.65 | $17.60 | 129100 |
| 2022-05-24 | 17.72 | $17.58 | 139617 |
| 2022-05-23 | 17.80 | $17.85 | 123840 |
| 2022-05-20 | 17.82 | $17.92 | 130313 |
| 2022-05-19 | 17.83 | $17.98 | 117800 |
| 2022-05-18 | 17.82 | $17.88 | 105400 |
| 2022-05-17 | 17.85 | $17.90 | 225700 |
| 2022-05-16 | 17.89 | $18.04 | 158304 |
| 2022-05-13 | 17.89 | $18.22 | 90526 |
| 2022-05-12 | 17.84 | $18.12 | 124012 |
| 2022-05-11 | 17.82 | $17.99 | 129849 |
| 2022-05-10 | 17.83 | $18.04 | 122630 |
| 2022-05-09 | 17.85 | $17.74 | 203023 |
| 2022-05-06 | 17.96 | $17.88 | 139400 |
| 2022-05-05 | 18.06 | $18.12 | 73035 |
| 2022-05-04 | 18.12 | $18.33 | 90700 |
| 2022-05-03 | 18.12 | $18.25 | 58203 |
| 2022-05-02 | 18.16 | $18.24 | 192400 |
| 2022-04-29 | 18.22 | $18.24 | 84424 |
| 2022-04-28 | 18.29 | $18.31 | 121500 |
| 2022-04-27 | 18.36 | $18.05 | 152228 |
| 2022-04-26 | 18.54 | $18.12 | 111100 |
| 2022-04-25 | 18.74 | $18.39 | 212839 |
| 2022-04-22 | 18.90 | $18.63 | 138300 |
| 2022-04-21 | 19.02 | $18.80 | 94900 |
| 2022-04-20 | 19.12 | $19.00 | 88830 |
| 2022-04-19 | 19.18 | $19.09 | 89629 |
| 2022-04-18 | 19.22 | $19.02 | 110518 |
| 2022-04-14 | 19.29 | $18.82 | 134148 |
| 2022-04-13 | 19.45 | $19.12 | 84600 |
| 2022-04-12 | 19.54 | $19.17 | 114805 |
| 2022-04-11 | 19.63 | $19.21 | 95549 |
| 2022-04-08 | 19.73 | $19.40 | 93700 |
| 2022-04-07 | 19.79 | $19.38 | 85600 |
| 2022-04-06 | 19.87 | $19.58 | 172700 |
| 2022-04-05 | 19.89 | $19.97 | 103900 |
| 2022-04-04 | 19.80 | $20.15 | 151200 |
| 2022-04-01 | 19.62 | $19.98 | 191341 |
| 2022-03-31 | 19.45 | $19.68 | 204939 |
| 2022-03-30 | 19.34 | $19.36 | 106136 |
| 2022-03-29 | 19.31 | $19.31 | 103610 |
| 2022-03-28 | 19.28 | $18.95 | 135252 |
| 2022-03-25 | 19.36 | $18.97 | 123926 |
| 2022-03-24 | 19.45 | $19.27 | 65926 |
| 2022-03-23 | 19.47 | $19.30 | 89135 |
| 2022-03-22 | 19.48 | $19.59 | 82305 |
| 2022-03-21 | 19.39 | $19.66 | 100200 |
| 2022-03-18 | 19.27 | $19.71 | 91111 |
| 2022-03-17 | 19.10 | $19.45 | 79133 |
| 2022-03-16 | 18.97 | $19.20 | 99400 |
| 2022-03-15 | 18.90 | $19.24 | 88200 |
| 2022-03-14 | 18.81 | $18.67 | 101628 |
| 2022-03-11 | 18.88 | $18.89 | 62300 |
| 2022-03-10 | 18.89 | $19.11 | 126600 |
| 2022-03-09 | 18.85 | $18.93 | 86200 |
| 2022-03-08 | 18.85 | $18.72 | 102100 |
| 2022-03-07 | 18.93 | $18.69 | 149000 |
| 2022-03-04 | 19.03 | $19.29 | 73000 |
| 2022-03-03 | 18.97 | $19.48 | 51900 |
| 2022-03-02 | 18.85 | $19.46 | 118118 |
| 2022-03-01 | 18.71 | $19.33 | 127200 |
| 2022-02-28 | 18.58 | $19.17 | 151300 |
| 2022-02-25 | 18.49 | $19.00 | 111906 |
| 2022-02-24 | 18.44 | $18.80 | 190800 |
| 2022-02-23 | 18.46 | $18.46 | 151700 |
| 2022-02-22 | 18.60 | $18.61 | 223211 |
| 2022-02-18 | 18.73 | $18.95 | 196800 |
| 2022-02-17 | 18.79 | $18.78 | 179000 |
| 2022-02-16 | 18.93 | $19.10 | 134439 |
| 2022-02-15 | 19.00 | $18.97 | 134600 |
| 2022-02-14 | 19.15 | $18.87 | 321612 |
| 2022-02-11 | 19.37 | $19.07 | 295200 |
| 2022-02-10 | 19.59 | $19.44 | 220900 |
| 2022-02-09 | 19.74 | $19.60 | 194500 |
| 2022-02-08 | 19.89 | $19.53 | 550743 |
| 2022-02-07 | 20.09 | $19.98 | 234108 |
| 2022-02-04 | 20.20 | $20.18 | 199100 |
| 2022-02-03 | 20.29 | $20.38 | 134000 |
| 2022-02-02 | 20.33 | $20.58 | 94448 |
| 2022-02-01 | 20.32 | $20.59 | 107000 |
| 2022-01-31 | 20.32 | $20.48 | 197551 |
| 2022-01-28 | 20.35 | $20.23 | 228121 |
| 2022-01-27 | 20.48 | $20.24 | 121600 |
| 2022-01-26 | 20.64 | $20.16 | 291035 |
| 2022-01-25 | 20.87 | $20.20 | 528900 |
| 2022-01-24 | 21.14 | $20.50 | 656773 |
| 2022-01-21 | 21.37 | $21.17 | 278241 |
| 2022-01-20 | 21.44 | $21.38 | 63213 |
| 2022-01-19 | 21.46 | $21.32 | 76332 |
| 2022-01-18 | 21.51 | $21.40 | 101545 |
| 2022-01-14 | 21.54 | $21.54 | 86042 |
| 2022-01-13 | 21.54 | $21.56 | 62300 |
| 2022-01-12 | 21.53 | $21.60 | 129240 |
| 2022-01-11 | 21.50 | $21.60 | 55633 |
| 2022-01-10 | 21.47 | $21.51 | 81300 |
| 2022-01-07 | 21.46 | $21.38 | 87517 |
| 2022-01-06 | 21.50 | $21.38 | 109228 |
| 2022-01-05 | 21.54 | $21.46 | 105700 |
| 2022-01-04 | 21.56 | $21.52 | 87300 |
| 2022-01-03 | 21.57 | $21.63 | 164500 |
| 2021-12-31 | 21.55 | $21.72 | 127400 |
| 2021-12-30 | 21.50 | $21.56 | 101800 |
| 2021-12-29 | 21.48 | $21.46 | 83900 |
| 2021-12-28 | 21.50 | $21.45 | 142707 |
| 2021-12-27 | 21.52 | $21.62 | 120402 |
| 2021-12-23 | 21.50 | $21.67 | 53200 |
| 2021-12-22 | 21.46 | $21.60 | 59705 |
| 2021-12-21 | 21.44 | $21.58 | 82700 |
| 2021-12-20 | 21.41 | $21.54 | 141017 |
| 2021-12-17 | 21.40 | $21.59 | 112600 |
| 2021-12-16 | 21.38 | $21.43 | 67030 |
| 2021-12-15 | 21.40 | $21.58 | 66526 |
| 2021-12-14 | 21.38 | $21.40 | 79100 |
| 2021-12-13 | 21.42 | $21.37 | 110100 |
| 2021-12-10 | 21.48 | $21.75 | 51500 |
| 2021-12-09 | 21.43 | $21.79 | 93013 |
| 2021-12-08 | 21.37 | $21.76 | 89100 |
| 2021-12-07 | 21.31 | $21.64 | 109439 |
| 2021-12-06 | 21.28 | $21.31 | 121226 |
| 2021-12-03 | 21.35 | $21.30 | 111500 |
| 2021-12-02 | 21.45 | $21.45 | 133000 |
| 2021-12-01 | 21.53 | $21.29 | 183405 |
| 2021-11-30 | 21.68 | $21.44 | 134316 |
| 2021-11-29 | 21.82 | $21.68 | 123700 |
| 2021-11-26 | 21.92 | $21.60 | 89600 |
| 2021-11-24 | 22.07 | $21.66 | 217800 |
| 2021-11-23 | 22.23 | $21.92 | 99000 |
| 2021-11-22 | 22.35 | $22.08 | 96926 |
| 2021-11-19 | 22.45 | $22.24 | 50909 |
| 2021-11-18 | 22.52 | $22.38 | 113738 |
| 2021-11-17 | 22.56 | $22.43 | 71200 |
| 2021-11-16 | 22.60 | $22.52 | 57505 |
| 2021-11-15 | 22.61 | $22.48 | 89100 |
| 2021-11-12 | 22.63 | $22.58 | 51439 |
| 2021-11-11 | 22.63 | $22.60 | 45415 |
| 2021-11-10 | 22.62 | $22.58 | 60200 |
| 2021-11-09 | 22.61 | $22.69 | 77200 |
| 2021-11-08 | 22.57 | $22.67 | 96600 |
| 2021-11-05 | 22.52 | $22.58 | 82600 |
| 2021-11-04 | 22.49 | $22.57 | 75411 |
| 2021-11-03 | 22.46 | $22.46 | 52300 |
| 2021-11-02 | 22.45 | $22.50 | 60900 |
| 2021-11-01 | 22.43 | $22.52 | 75147 |
| 2021-10-29 | 22.39 | $22.48 | 50747 |
| 2021-10-28 | 22.37 | $22.44 | 49200 |
| 2021-10-27 | 22.35 | $22.38 | 45400 |
| 2021-10-26 | 22.35 | $22.33 | 61038 |
| 2021-10-25 | 22.36 | $22.33 | 51200 |
| 2021-10-22 | 22.38 | $22.36 | 55103 |
| 2021-10-21 | 22.39 | $22.33 | 60800 |
| 2021-10-20 | 22.42 | $22.43 | 129100 |
| 2021-10-19 | 22.42 | $22.46 | 120100 |
| 2021-10-18 | 22.41 | $22.44 | 67700 |
| 2021-10-15 | 22.41 | $22.40 | 124344 |
| 2021-10-14 | 22.42 | $22.65 | 50891 |
| 2021-10-13 | 22.36 | $22.53 | 60100 |
| 2021-10-12 | 22.32 | $22.59 | 116029 |
| 2021-10-11 | 22.26 | $22.42 | 47036 |
| 2021-10-08 | 22.24 | $22.50 | 60411 |
| 2021-10-07 | 22.19 | $22.42 | 63918 |
| 2021-10-06 | 22.16 | $22.35 | 79700 |
| 2021-10-05 | 22.15 | $22.31 | 96438 |
| 2021-10-04 | 22.16 | $22.17 | 66500 |
| 2021-10-01 | 22.21 | $22.24 | 73427 |
| 2021-09-30 | 22.26 | $22.27 | 106155 |
| 2021-09-29 | 22.32 | $22.16 | 97227 |
| 2021-09-28 | 22.42 | $22.06 | 212200 |
| 2021-09-27 | 22.58 | $22.38 | 109624 |
| 2021-09-24 | 22.68 | $22.66 | 40743 |
| 2021-09-23 | 22.71 | $22.61 | 71341 |
| 2021-09-22 | 22.77 | $22.74 | 72100 |
| 2021-09-21 | 22.80 | $22.64 | 317100 |
| 2021-09-20 | 22.87 | $22.83 | 118500 |
| 2021-09-17 | 22.89 | $22.95 | 119400 |
| 2021-09-16 | 22.89 | $22.94 | 65514 |
| 2021-09-15 | 22.88 | $22.87 | 81836 |
| 2021-09-14 | 22.90 | $22.87 | 99431 |
| 2021-09-13 | 22.93 | $22.95 | 62800 |
| 2021-09-10 | 22.93 | $22.90 | 87912 |
| 2021-09-09 | 22.95 | $22.94 | 65500 |
| 2021-09-08 | 22.96 | $22.97 | 60106 |
| 2021-09-07 | 22.97 | $23.02 | 112700 |
| 2021-09-03 | 22.97 | $22.97 | 55852 |
| 2021-09-02 | 22.97 | $22.98 | 37629 |
| 2021-09-01 | 22.98 | $22.97 | 51318 |
| 2021-08-31 | 22.99 | $22.95 | 96103 |
| 2021-08-30 | 23.02 | $22.87 | 111944 |
| 2021-08-27 | 23.07 | $22.95 | 68900 |
| 2021-08-26 | 23.11 | $22.96 | 68200 |
| 2021-08-25 | 23.15 | $23.09 | 66400 |
| 2021-08-24 | 23.16 | $23.05 | 48500 |
| 2021-08-23 | 23.18 | $23.10 | 77941 |
| 2021-08-20 | 23.19 | $23.21 | 52237 |
| 2021-08-19 | 23.17 | $23.18 | 181600 |
| 2021-08-18 | 23.14 | $23.16 | 50935 |
| 2021-08-17 | 23.12 | $23.18 | 51341 |
| 2021-08-16 | 23.09 | $23.16 | 85200 |
| 2021-08-13 | 23.06 | $23.09 | 59600 |
| 2021-08-12 | 23.04 | $23.03 | 76727 |
| 2021-08-11 | 23.03 | $22.96 | 62800 |
| 2021-08-10 | 23.04 | $22.94 | 64531 |
| 2021-08-09 | 23.06 | $22.99 | 91846 |
| 2021-08-06 | 23.07 | $22.95 | 197113 |
| 2021-08-05 | 23.09 | $22.93 | 65400 |
| 2021-08-04 | 23.12 | $22.93 | 85300 |
| 2021-08-03 | 23.15 | $23.01 | 259600 |
| 2021-08-02 | 23.17 | $23.31 | 69817 |
| 2021-07-30 | 23.09 | $23.21 | 70523 |
| 2021-07-29 | 23.02 | $23.13 | 70500 |
| 2021-07-28 | 22.96 | $23.05 | 91900 |
| 2021-07-27 | 22.91 | $22.95 | 78200 |
| 2021-07-26 | 22.88 | $22.86 | 56020 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.30
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.24
Average
48.96
Maximum
76.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 51.30 | $16.16 | 35107 |
| 2026-07-22 | 55.99 | $16.26 | 191300 |
| 2026-07-21 | 58.92 | $16.32 | 88311 |
| 2026-07-20 | 53.97 | $16.19 | 75400 |
| 2026-07-17 | 55.94 | $16.23 | 64619 |
| 2026-07-16 | 54.76 | $16.20 | 100400 |
| 2026-07-15 | 57.69 | $16.26 | 45708 |
| 2026-07-14 | 58.18 | $16.27 | 42838 |
| 2026-07-13 | 55.67 | $16.20 | 74907 |
| 2026-07-10 | 58.03 | $16.25 | 58400 |
| 2026-07-09 | 56.99 | $16.22 | 84001 |
| 2026-07-08 | 58.37 | $16.25 | 109400 |
| 2026-07-07 | 59.74 | $16.28 | 99909 |
| 2026-07-06 | 59.74 | $16.28 | 143500 |
| 2026-07-02 | 57.00 | $16.19 | 69839 |
| 2026-07-01 | 60.94 | $16.28 | 60232 |
| 2026-06-30 | 60.94 | $16.28 | 138328 |
| 2026-06-29 | 58.65 | $16.20 | 142804 |
| 2026-06-26 | 53.47 | $16.04 | 68628 |
| 2026-06-25 | 53.47 | $16.04 | 89905 |
| 2026-06-24 | 49.54 | $15.93 | 102700 |
| 2026-06-23 | 49.90 | $15.94 | 116400 |
| 2026-06-22 | 50.25 | $15.95 | 77029 |
| 2026-06-18 | 50.25 | $15.95 | 121028 |
| 2026-06-17 | 50.90 | $15.97 | 99000 |
| 2026-06-16 | 52.50 | $16.02 | 195900 |
| 2026-06-15 | 50.42 | $15.95 | 111300 |
| 2026-06-12 | 45.94 | $15.81 | 121209 |
| 2026-06-11 | 42.78 | $15.72 | 160400 |
| 2026-06-10 | 42.43 | $15.71 | 119303 |
| 2026-06-09 | 44.80 | $15.80 | 275715 |
| 2026-06-08 | 51.51 | $16.02 | 186000 |
| 2026-06-05 | 47.80 | $15.91 | 153800 |
| 2026-06-04 | 47.10 | $15.89 | 182210 |
| 2026-06-03 | 46.76 | $15.88 | 232300 |
| 2026-06-02 | 47.63 | $15.91 | 166735 |
| 2026-06-01 | 49.68 | $15.98 | 83400 |
| 2026-05-29 | 53.08 | $16.09 | 110200 |
| 2026-05-28 | 52.52 | $16.07 | 100300 |
| 2026-05-27 | 48.73 | $15.94 | 101641 |
| 2026-05-26 | 46.21 | $15.86 | 115023 |
| 2026-05-22 | 44.27 | $15.80 | 80566 |
| 2026-05-21 | 43.95 | $15.79 | 119600 |
| 2026-05-20 | 46.22 | $15.88 | 107117 |
| 2026-05-19 | 39.24 | $15.67 | 158800 |
| 2026-05-18 | 41.43 | $15.76 | 148922 |
| 2026-05-15 | 42.18 | $15.79 | 148343 |
| 2026-05-14 | 48.86 | $16.03 | 134407 |
| 2026-05-13 | 50.77 | $16.09 | 101118 |
| 2026-05-12 | 51.08 | $16.10 | 217200 |
| 2026-05-11 | 50.20 | $16.07 | 72809 |
| 2026-05-08 | 52.29 | $16.14 | 129500 |
| 2026-05-07 | 50.62 | $16.08 | 125637 |
| 2026-05-06 | 52.07 | $16.13 | 100801 |
| 2026-05-05 | 52.64 | $16.15 | 74746 |
| 2026-05-04 | 51.88 | $16.12 | 66331 |
| 2026-05-01 | 55.83 | $16.26 | 44918 |
| 2026-04-30 | 57.00 | $16.30 | 150800 |
| 2026-04-29 | 51.96 | $16.09 | 112100 |
| 2026-04-28 | 50.37 | $16.03 | 112600 |
| 2026-04-27 | 53.73 | $16.15 | 91200 |
| 2026-04-24 | 51.43 | $16.06 | 90702 |
| 2026-04-23 | 53.10 | $16.12 | 117803 |
| 2026-04-22 | 56.30 | $16.23 | 66200 |
| 2026-04-21 | 53.90 | $16.13 | 125500 |
| 2026-04-20 | 56.25 | $16.21 | 94800 |
| 2026-04-17 | 56.84 | $16.23 | 118916 |
| 2026-04-16 | 52.86 | $16.06 | 145915 |
| 2026-04-15 | 52.12 | $16.03 | 67800 |
| 2026-04-14 | 51.88 | $16.02 | 59410 |
| 2026-04-13 | 50.95 | $15.98 | 85600 |
| 2026-04-10 | 49.56 | $15.92 | 48725 |
| 2026-04-09 | 49.56 | $15.92 | 58023 |
| 2026-04-08 | 47.32 | $15.82 | 90235 |
| 2026-04-07 | 44.01 | $15.68 | 91124 |
| 2026-04-06 | 44.97 | $15.73 | 125006 |
| 2026-04-02 | 42.34 | $15.62 | 112642 |
| 2026-04-01 | 42.10 | $15.61 | 86941 |
| 2026-03-31 | 39.23 | $15.49 | 218300 |
| 2026-03-30 | 25.13 | $15.01 | 248303 |
| 2026-03-27 | 27.26 | $15.18 | 179140 |
| 2026-03-26 | 29.49 | $15.34 | 138600 |
| 2026-03-25 | 33.39 | $15.58 | 83100 |
| 2026-03-24 | 28.12 | $15.44 | 142102 |
| 2026-03-23 | 30.41 | $15.58 | 125031 |
| 2026-03-20 | 25.48 | $15.46 | 139000 |
| 2026-03-19 | 31.48 | $15.80 | 92247 |
| 2026-03-18 | 33.69 | $15.90 | 99200 |
| 2026-03-17 | 34.86 | $15.95 | 108012 |
| 2026-03-16 | 31.71 | $15.88 | 105900 |
| 2026-03-13 | 31.27 | $15.87 | 80212 |
| 2026-03-12 | 30.83 | $15.86 | 100100 |
| 2026-03-11 | 31.78 | $15.91 | 197400 |
| 2026-03-10 | 23.24 | $15.72 | 266147 |
| 2026-03-09 | 23.39 | $15.73 | 466700 |
| 2026-03-06 | 30.99 | $16.14 | 239300 |
| 2026-03-05 | 40.44 | $16.45 | 46808 |
| 2026-03-04 | 42.84 | $16.51 | 86700 |
| 2026-03-03 | 40.61 | $16.47 | 125220 |
| 2026-03-02 | 44.76 | $16.57 | 67633 |
| 2026-02-27 | 44.76 | $16.57 | 110800 |
| 2026-02-26 | 48.33 | $16.65 | 130745 |
| 2026-02-25 | 50.23 | $16.69 | 76300 |
| 2026-02-24 | 47.79 | $16.64 | 80544 |
| 2026-02-23 | 47.30 | $16.63 | 135627 |
| 2026-02-20 | 48.60 | $16.66 | 137827 |
| 2026-02-19 | 53.76 | $16.77 | 146227 |
| 2026-02-18 | 59.78 | $16.88 | 74700 |
| 2026-02-17 | 61.57 | $16.91 | 65900 |
| 2026-02-13 | 60.45 | $16.88 | 61700 |
| 2026-02-12 | 58.92 | $16.84 | 93721 |
| 2026-02-11 | 58.16 | $16.82 | 78800 |
| 2026-02-10 | 54.54 | $16.73 | 94800 |
| 2026-02-09 | 56.61 | $16.77 | 91008 |
| 2026-02-06 | 56.22 | $16.76 | 88100 |
| 2026-02-05 | 58.75 | $16.81 | 63706 |
| 2026-02-04 | 56.51 | $16.75 | 98830 |
| 2026-02-03 | 56.14 | $16.74 | 120600 |
| 2026-02-02 | 57.08 | $16.76 | 88200 |
| 2026-01-30 | 54.93 | $16.70 | 139700 |
| 2026-01-29 | 53.07 | $16.65 | 88546 |
| 2026-01-28 | 48.65 | $16.54 | 113100 |
| 2026-01-27 | 50.71 | $16.59 | 98407 |
| 2026-01-26 | 46.86 | $16.50 | 125200 |
| 2026-01-23 | 51.08 | $16.60 | 86724 |
| 2026-01-22 | 52.88 | $16.64 | 56620 |
| 2026-01-21 | 52.08 | $16.62 | 103400 |
| 2026-01-20 | 46.42 | $16.49 | 87400 |
| 2026-01-16 | 47.65 | $16.52 | 92701 |
| 2026-01-15 | 55.61 | $16.69 | 212048 |
| 2026-01-14 | 48.38 | $16.54 | 93447 |
| 2026-01-13 | 48.38 | $16.54 | 140749 |
| 2026-01-12 | 48.38 | $16.54 | 72000 |
| 2026-01-09 | 48.38 | $16.54 | 62643 |
| 2026-01-08 | 45.99 | $16.49 | 55700 |
| 2026-01-07 | 46.40 | $16.50 | 86732 |
| 2026-01-06 | 47.20 | $16.52 | 134500 |
| 2026-01-05 | 47.58 | $16.53 | 136200 |
| 2026-01-02 | 51.18 | $16.62 | 90715 |
| 2025-12-31 | 46.49 | $16.51 | 158825 |
| 2025-12-30 | 49.79 | $16.59 | 211248 |
| 2025-12-29 | 41.95 | $16.43 | 70731 |
| 2025-12-26 | 43.99 | $16.48 | 146000 |
| 2025-12-24 | 44.82 | $16.50 | 67006 |
| 2025-12-23 | 44.32 | $16.49 | 124448 |
| 2025-12-22 | 48.47 | $16.59 | 130746 |
| 2025-12-19 | 48.01 | $16.58 | 171300 |
| 2025-12-18 | 48.42 | $16.59 | 117545 |
| 2025-12-17 | 46.68 | $16.55 | 132200 |
| 2025-12-16 | 52.59 | $16.69 | 157206 |
| 2025-12-15 | 48.62 | $16.60 | 157700 |
| 2025-12-12 | 49.05 | $16.61 | 150500 |
| 2025-12-11 | 55.13 | $16.74 | 159100 |
| 2025-12-10 | 51.62 | $16.66 | 119221 |
| 2025-12-09 | 49.76 | $16.62 | 95839 |
| 2025-12-08 | 50.69 | $16.64 | 139600 |
| 2025-12-05 | 50.69 | $16.64 | 115800 |
| 2025-12-04 | 50.27 | $16.63 | 81806 |
| 2025-12-03 | 51.09 | $16.65 | 146400 |
| 2025-12-02 | 48.28 | $16.58 | 120700 |
| 2025-12-01 | 49.44 | $16.61 | 107234 |
| 2025-11-28 | 51.80 | $16.67 | 70700 |
| 2025-11-26 | 48.28 | $16.58 | 102100 |
| 2025-11-25 | 44.41 | $16.49 | 130711 |
| 2025-11-24 | 43.52 | $16.47 | 133744 |
| 2025-11-21 | 40.35 | $16.40 | 93825 |
| 2025-11-20 | 34.34 | $16.28 | 164732 |
| 2025-11-19 | 38.66 | $16.42 | 113300 |
| 2025-11-18 | 41.49 | $16.50 | 192600 |
| 2025-11-17 | 45.44 | $16.60 | 138430 |
| 2025-11-14 | 46.28 | $16.62 | 97538 |
| 2025-11-13 | 47.53 | $16.65 | 92943 |
| 2025-11-12 | 51.02 | $16.73 | 92046 |
| 2025-11-11 | 56.43 | $16.84 | 60800 |
| 2025-11-10 | 56.43 | $16.84 | 71000 |
| 2025-11-07 | 56.43 | $16.84 | 91832 |
| 2025-11-06 | 54.15 | $16.78 | 63900 |
| 2025-11-05 | 54.61 | $16.79 | 44046 |
| 2025-11-04 | 52.34 | $16.73 | 63700 |
| 2025-11-03 | 58.33 | $16.86 | 87815 |
| 2025-10-31 | 56.51 | $16.81 | 96634 |
| 2025-10-30 | 55.40 | $16.78 | 83702 |
| 2025-10-29 | 56.31 | $16.80 | 140706 |
| 2025-10-28 | 50.53 | $16.65 | 108395 |
| 2025-10-27 | 47.44 | $16.58 | 97906 |
| 2025-10-24 | 49.11 | $16.62 | 92500 |
| 2025-10-23 | 50.80 | $16.66 | 96600 |
| 2025-10-22 | 50.39 | $16.65 | 104500 |
| 2025-10-21 | 53.76 | $16.73 | 125700 |
| 2025-10-20 | 52.63 | $16.70 | 184500 |
| 2025-10-17 | 49.51 | $16.62 | 64403 |
| 2025-10-16 | 49.11 | $16.61 | 91800 |
| 2025-10-15 | 53.09 | $16.71 | 89800 |
| 2025-10-14 | 51.98 | $16.68 | 94200 |
| 2025-10-13 | 51.62 | $16.67 | 92600 |
| 2025-10-10 | 50.92 | $16.65 | 109011 |
| 2025-10-09 | 63.65 | $16.94 | 249700 |
| 2025-10-08 | 54.75 | $16.70 | 167846 |
| 2025-10-07 | 60.63 | $16.80 | 105500 |
| 2025-10-06 | 58.06 | $16.74 | 108000 |
| 2025-10-03 | 59.28 | $16.76 | 69309 |
| 2025-10-02 | 59.28 | $16.76 | 71614 |
| 2025-10-01 | 63.51 | $16.83 | 63919 |
| 2025-09-30 | 67.42 | $16.89 | 195800 |
| 2025-09-29 | 62.27 | $16.75 | 90300 |
| 2025-09-26 | 61.86 | $16.74 | 175800 |
| 2025-09-25 | 65.93 | $16.80 | 153102 |
| 2025-09-24 | 68.80 | $16.84 | 111900 |
| 2025-09-23 | 68.80 | $16.84 | 98621 |
| 2025-09-22 | 75.47 | $16.93 | 52600 |
| 2025-09-19 | 76.25 | $16.94 | 78218 |
| 2025-09-18 | 76.02 | $16.93 | 151100 |
| 2025-09-17 | 76.02 | $16.93 | 184501 |
| 2025-09-16 | 73.92 | $16.84 | 243300 |
| 2025-09-15 | 69.05 | $16.67 | 194319 |
| 2025-09-12 | 63.31 | $16.52 | 67600 |
| 2025-09-11 | 62.87 | $16.51 | 75724 |
| 2025-09-10 | 59.68 | $16.44 | 88700 |
| 2025-09-09 | 60.39 | $16.45 | 150245 |
| 2025-09-08 | 60.39 | $16.45 | 137500 |
| 2025-09-05 | 60.39 | $16.45 | 143705 |
| 2025-09-04 | 53.31 | $16.30 | 91608 |
| 2025-09-03 | 52.23 | $16.28 | 195645 |
| 2025-09-02 | 50.03 | $16.24 | 120114 |
| 2025-08-29 | 51.15 | $16.26 | 157000 |
| 2025-08-28 | 50.09 | $16.24 | 135122 |
| 2025-08-27 | 49.04 | $16.22 | 135503 |
| 2025-08-26 | 49.54 | $16.23 | 144300 |
| 2025-08-25 | 48.04 | $16.20 | 81222 |
| 2025-08-22 | 48.04 | $16.20 | 142300 |
| 2025-08-21 | 47.10 | $16.18 | 102234 |
| 2025-08-20 | 46.64 | $16.17 | 120727 |
| 2025-08-19 | 50.38 | $16.26 | 136315 |
| 2025-08-18 | 49.53 | $16.24 | 106100 |
| 2025-08-15 | 48.26 | $16.21 | 128500 |
| 2025-08-14 | 51.55 | $16.29 | 127100 |
| 2025-08-13 | 55.12 | $16.37 | 254000 |
| 2025-08-12 | 54.36 | $16.35 | 70411 |
| 2025-08-11 | 52.48 | $16.30 | 98400 |
| 2025-08-08 | 54.18 | $16.34 | 120019 |
| 2025-08-07 | 51.96 | $16.28 | 84400 |
| 2025-08-06 | 53.18 | $16.31 | 90008 |
| 2025-08-05 | 52.11 | $16.28 | 65020 |
| 2025-08-04 | 53.67 | $16.32 | 111100 |
| 2025-08-01 | 52.66 | $16.29 | 79505 |
| 2025-07-31 | 54.54 | $16.34 | 106900 |
| 2025-07-30 | 54.23 | $16.33 | 116000 |
| 2025-07-29 | 53.93 | $16.32 | 89100 |
| 2025-07-28 | 53.06 | $16.29 | 112220 |
| 2025-07-25 | 53.38 | $16.30 | 122534 |
| 2025-07-24 | 49.62 | $16.17 | 104142 |
| 2025-07-23 | 53.06 | $16.28 | 98905 |
| 2025-07-22 | 53.70 | $16.30 | 95200 |
| 2025-07-21 | 56.29 | $16.38 | 93217 |
| 2025-07-18 | 51.88 | $16.22 | 260735 |
| 2025-07-17 | 68.22 | $16.62 | 106932 |
| 2025-07-16 | 65.09 | $16.50 | 129100 |
| 2025-07-15 | 65.09 | $16.50 | 68847 |
| 2025-07-14 | 67.59 | $16.55 | 103223 |
| 2025-07-11 | 66.11 | $16.49 | 64133 |
| 2025-07-10 | 68.09 | $16.53 | 94616 |
| 2025-07-09 | 69.07 | $16.55 | 46800 |
| 2025-07-08 | 67.74 | $16.49 | 76600 |
| 2025-07-07 | 67.52 | $16.48 | 51507 |
| 2025-07-03 | 71.22 | $16.56 | 54500 |
| 2025-07-02 | 70.65 | $16.53 | 143002 |
| 2025-07-01 | 67.35 | $16.37 | 96204 |
| 2025-06-30 | 65.52 | $16.29 | 219486 |
| 2025-06-27 | 64.07 | $16.23 | 91000 |
| 2025-06-26 | 60.11 | $16.08 | 70619 |
| 2025-06-25 | 60.54 | $16.09 | 106300 |
| 2025-06-24 | 59.73 | $16.06 | 88406 |
| 2025-06-23 | 57.24 | $15.97 | 86000 |
| 2025-06-20 | 60.39 | $16.05 | 88237 |
| 2025-06-18 | 59.87 | $16.03 | 88784 |
| 2025-06-17 | 60.63 | $16.05 | 61529 |
| 2025-06-16 | 61.38 | $16.07 | 78224 |
| 2025-06-13 | 58.98 | $15.97 | 130000 |
| 2025-06-12 | 64.28 | $16.11 | 124529 |
| 2025-06-11 | 59.88 | $15.93 | 90900 |
| 2025-06-10 | 59.88 | $15.93 | 63634 |
| 2025-06-09 | 58.86 | $15.89 | 78600 |
| 2025-06-06 | 58.36 | $15.87 | 70600 |
| 2025-06-05 | 55.53 | $15.76 | 81700 |
| 2025-06-04 | 55.27 | $15.75 | 95247 |
| 2025-06-03 | 54.51 | $15.72 | 88400 |
| 2025-06-02 | 52.71 | $15.65 | 151319 |
| 2025-05-30 | 53.28 | $15.67 | 97500 |
| 2025-05-29 | 54.69 | $15.72 | 109048 |
| 2025-05-28 | 52.30 | $15.62 | 66800 |
| 2025-05-27 | 54.77 | $15.71 | 137400 |
| 2025-05-23 | 52.14 | $15.60 | 105600 |
| 2025-05-22 | 55.18 | $15.71 | 99900 |
| 2025-05-21 | 53.79 | $15.65 | 239434 |
| 2025-05-20 | 59.35 | $15.84 | 340600 |
| 2025-05-19 | 57.37 | $15.75 | 80000 |
| 2025-05-16 | 57.96 | $15.77 | 142015 |
| 2025-05-15 | 56.90 | $15.72 | 113225 |
| 2025-05-14 | 54.49 | $15.61 | 68847 |
| 2025-05-13 | 55.84 | $15.66 | 64600 |
| 2025-05-12 | 55.20 | $15.63 | 102500 |
| 2025-05-09 | 53.30 | $15.54 | 91011 |
| 2025-05-08 | 51.10 | $15.44 | 58330 |
| 2025-05-07 | 50.44 | $15.41 | 97033 |
| 2025-05-06 | 50.22 | $15.40 | 46300 |
| 2025-05-05 | 51.71 | $15.47 | 113743 |
| 2025-05-02 | 51.32 | $15.45 | 102532 |
| 2025-05-01 | 49.77 | $15.37 | 101300 |
| 2025-04-30 | 46.98 | $15.23 | 85240 |
| 2025-04-29 | 47.70 | $15.27 | 94748 |
| 2025-04-28 | 46.53 | $15.21 | 94300 |
| 2025-04-25 | 46.15 | $15.19 | 51900 |
| 2025-04-24 | 45.41 | $15.15 | 103043 |
| 2025-04-23 | 44.32 | $15.09 | 90932 |
| 2025-04-22 | 42.69 | $15.00 | 68865 |
| 2025-04-21 | 40.29 | $14.87 | 151700 |
| 2025-04-17 | 42.77 | $15.06 | 88405 |
| 2025-04-16 | 40.00 | $14.91 | 96500 |
| 2025-04-15 | 40.88 | $14.98 | 84923 |
| 2025-04-14 | 36.52 | $14.75 | 151807 |
| 2025-04-11 | 35.54 | $14.70 | 116500 |
| 2025-04-10 | 34.58 | $14.65 | 171100 |
| 2025-04-09 | 40.82 | $15.19 | 252427 |
| 2025-04-08 | 29.12 | $14.67 | 285500 |
| 2025-04-07 | 20.51 | $14.37 | 330404 |
| 2025-04-04 | 23.39 | $14.69 | 397511 |
| 2025-04-03 | 34.45 | $15.46 | 347600 |
| 2025-04-02 | 50.71 | $16.01 | 86100 |
| 2025-04-01 | 48.17 | $15.95 | 98000 |
| 2025-03-31 | 47.31 | $15.93 | 211500 |
| 2025-03-28 | 47.31 | $15.93 | 99428 |
| 2025-03-27 | 48.77 | $15.97 | 114800 |
| 2025-03-26 | 50.62 | $16.02 | 65600 |
| 2025-03-25 | 55.86 | $16.15 | 67148 |
| 2025-03-24 | 53.02 | $16.07 | 90443 |
| 2025-03-21 | 60.41 | $16.23 | 83800 |
| 2025-03-20 | 60.08 | $16.22 | 108100 |
| 2025-03-19 | 57.38 | $16.14 | 109720 |
| 2025-03-18 | 53.24 | $16.03 | 100711 |
| 2025-03-17 | 52.03 | $16.00 | 114800 |
| 2025-03-14 | 47.30 | $15.89 | 114000 |
| 2025-03-13 | 44.45 | $15.83 | 77100 |
| 2025-03-12 | 46.85 | $15.89 | 84245 |
| 2025-03-11 | 42.95 | $15.81 | 70603 |
| 2025-03-10 | 44.50 | $15.85 | 103713 |
| 2025-03-07 | 47.78 | $15.93 | 76800 |
| 2025-03-06 | 47.32 | $15.92 | 66846 |
| 2025-03-05 | 51.19 | $16.01 | 63322 |
| 2025-03-04 | 49.45 | $15.97 | 90600 |
| 2025-03-03 | 56.66 | $16.12 | 202100 |
| 2025-02-28 | 54.99 | $16.08 | 138824 |
| 2025-02-27 | 56.01 | $16.10 | 82638 |
| 2025-02-26 | 54.82 | $16.07 | 128902 |
| 2025-02-25 | 55.30 | $16.08 | 75400 |
| 2025-02-24 | 51.71 | $15.99 | 108929 |
| 2025-02-21 | 54.48 | $16.05 | 107400 |
| 2025-02-20 | 57.39 | $16.11 | 112803 |
| 2025-02-19 | 62.13 | $16.20 | 124238 |
| 2025-02-18 | 61.80 | $16.19 | 111605 |
| 2025-02-14 | 62.85 | $16.21 | 73900 |
| 2025-02-13 | 59.59 | $16.11 | 134100 |
| 2025-02-12 | 57.08 | $16.04 | 119734 |
| 2025-02-11 | 57.57 | $16.05 | 91333 |
| 2025-02-10 | 56.15 | $16.01 | 127229 |
| 2025-02-07 | 55.09 | $15.98 | 51600 |
| 2025-02-06 | 55.09 | $15.98 | 98038 |
| 2025-02-05 | 54.42 | $15.96 | 101800 |
| 2025-02-04 | 53.44 | $15.93 | 140120 |
| 2025-02-03 | 53.12 | $15.92 | 109800 |
| 2025-01-31 | 52.49 | $15.90 | 167900 |
| 2025-01-30 | 54.92 | $15.97 | 120500 |
| 2025-01-29 | 49.54 | $15.80 | 176044 |
| 2025-01-28 | 50.21 | $15.82 | 125315 |
| 2025-01-27 | 51.88 | $15.87 | 131535 |
| 2025-01-24 | 53.91 | $15.93 | 175000 |
| 2025-01-23 | 54.59 | $15.95 | 175212 |
| 2025-01-22 | 56.27 | $16.00 | 151536 |
| 2025-01-21 | 58.32 | $16.06 | 198800 |
| 2025-01-17 | 52.27 | $15.84 | 95700 |
| 2025-01-16 | 51.66 | $15.82 | 75500 |
| 2025-01-15 | 50.77 | $15.79 | 141107 |
| 2025-01-14 | 45.70 | $15.63 | 96100 |
| 2025-01-13 | 46.27 | $15.65 | 138400 |
| 2025-01-10 | 48.25 | $15.72 | 89300 |
| 2025-01-08 | 51.24 | $15.82 | 96907 |
| 2025-01-07 | 47.54 | $15.70 | 85500 |
| 2025-01-06 | 49.94 | $15.78 | 81809 |
| 2025-01-03 | 51.48 | $15.83 | 110100 |
| 2025-01-02 | 49.09 | $15.75 | 215019 |
| 2024-12-31 | 41.57 | $15.53 | 231804 |
| 2024-12-30 | 37.59 | $15.43 | 179100 |
| 2024-12-27 | 38.33 | $15.46 | 173723 |
| 2024-12-26 | 41.17 | $15.57 | 77645 |
| 2024-12-24 | 43.69 | $15.66 | 99900 |
| 2024-12-23 | 44.26 | $15.68 | 179040 |
| 2024-12-20 | 45.97 | $15.74 | 143904 |
| 2024-12-19 | 38.43 | $15.54 | 211314 |
| 2024-12-18 | 39.21 | $15.57 | 158900 |
| 2024-12-17 | 44.99 | $15.77 | 143405 |
| 2024-12-16 | 50.28 | $15.92 | 75500 |
| 2024-12-13 | 49.15 | $15.89 | 53624 |
| 2024-12-12 | 50.23 | $15.92 | 117000 |
| 2024-12-11 | 52.06 | $15.97 | 81704 |
| 2024-12-10 | 50.70 | $15.93 | 93000 |
| 2024-12-09 | 49.68 | $15.90 | 86501 |
| 2024-12-06 | 54.69 | $16.04 | 156514 |
| 2024-12-05 | 54.38 | $16.03 | 151700 |
| 2024-12-04 | 51.18 | $15.93 | 133900 |
| 2024-12-03 | 51.87 | $15.95 | 118315 |
| 2024-12-02 | 48.58 | $15.85 | 145714 |
| 2024-11-29 | 48.24 | $15.84 | 108008 |
| 2024-11-27 | 44.43 | $15.73 | 137317 |
| 2024-11-26 | 39.01 | $15.59 | 174916 |
| 2024-11-25 | 38.20 | $15.57 | 215500 |
| 2024-11-22 | 34.88 | $15.49 | 293412 |
| 2024-11-21 | 36.03 | $15.54 | 145127 |
| 2024-11-20 | 37.92 | $15.62 | 152900 |
| 2024-11-19 | 41.57 | $15.76 | 156600 |
| 2024-11-18 | 41.57 | $15.76 | 129143 |
| 2024-11-15 | 41.20 | $15.75 | 179300 |
| 2024-11-14 | 41.95 | $15.78 | 136602 |
| 2024-11-13 | 43.70 | $15.85 | 117400 |
| 2024-11-12 | 44.46 | $15.88 | 118247 |
| 2024-11-11 | 52.17 | $16.15 | 119639 |
| 2024-11-08 | 55.20 | $16.24 | 88245 |
| 2024-11-07 | 49.99 | $16.07 | 131800 |
| 2024-11-06 | 41.63 | $15.85 | 133600 |
| 2024-11-05 | 44.18 | $15.93 | 88313 |
| 2024-11-04 | 43.35 | $15.91 | 92812 |
| 2024-11-01 | 42.55 | $15.89 | 94800 |
| 2024-10-31 | 44.03 | $15.94 | 134309 |
| 2024-10-30 | 41.71 | $15.88 | 70639 |
| 2024-10-29 | 37.61 | $15.78 | 190405 |
| 2024-10-28 | 43.41 | $15.98 | 98131 |
| 2024-10-25 | 49.18 | $16.14 | 88913 |
| 2024-10-24 | 47.95 | $16.11 | 95034 |
| 2024-10-23 | 49.47 | $16.15 | 200000 |
| 2024-10-22 | 56.73 | $16.32 | 137500 |
| 2024-10-21 | 54.88 | $16.27 | 173339 |
| 2024-10-18 | 56.25 | $16.30 | 151400 |
| 2024-10-17 | 57.15 | $16.32 | 132838 |
| 2024-10-16 | 60.38 | $16.39 | 118500 |
| 2024-10-15 | 61.80 | $16.42 | 128907 |
| 2024-10-14 | 61.22 | $16.40 | 101700 |
| 2024-10-11 | 61.22 | $16.40 | 62742 |
| 2024-10-10 | 60.69 | $16.38 | 100100 |
| 2024-10-09 | 60.43 | $16.37 | 64500 |
| 2024-10-08 | 60.18 | $16.36 | 103111 |
| 2024-10-07 | 57.36 | $16.25 | 122134 |
| 2024-10-04 | 58.07 | $16.27 | 141262 |
| 2024-10-03 | 57.31 | $16.24 | 180119 |
| 2024-10-02 | 61.14 | $16.35 | 109600 |
| 2024-10-01 | 62.58 | $16.39 | 155700 |
| 2024-09-30 | 63.29 | $16.41 | 214800 |
| 2024-09-27 | 64.33 | $16.44 | 143700 |
| 2024-09-26 | 64.67 | $16.45 | 126700 |
| 2024-09-25 | 68.04 | $16.55 | 130717 |
| 2024-09-24 | 68.73 | $16.57 | 180400 |
| 2024-09-23 | 72.89 | $16.69 | 109536 |
| 2024-09-20 | 72.23 | $16.64 | 88100 |
| 2024-09-19 | 71.70 | $16.60 | 138816 |
| 2024-09-18 | 69.04 | $16.41 | 99172 |
| 2024-09-17 | 67.83 | $16.33 | 254400 |
| 2024-09-16 | 76.72 | $16.58 | 136105 |
| 2024-09-13 | 73.86 | $16.36 | 130900 |
| 2024-09-12 | 72.85 | $16.29 | 101000 |
| 2024-09-11 | 71.81 | $16.22 | 80800 |
| 2024-09-10 | 74.91 | $16.30 | 127800 |
| 2024-09-09 | 74.65 | $16.28 | 95900 |
| 2024-09-06 | 72.63 | $16.13 | 198735 |
| 2024-09-05 | 71.63 | $16.06 | 126504 |
| 2024-09-04 | 70.76 | $16.00 | 144100 |
| 2024-09-03 | 68.78 | $15.87 | 136534 |
| 2024-08-30 | 68.15 | $15.83 | 103500 |
| 2024-08-29 | 67.84 | $15.81 | 94204 |
| 2024-08-28 | 64.77 | $15.62 | 158803 |
| 2024-08-27 | 63.19 | $15.53 | 156600 |
| 2024-08-26 | 65.36 | $15.60 | 117024 |
| 2024-08-23 | 63.12 | $15.47 | 231815 |
| 2024-08-22 | 67.92 | $15.62 | 157900 |
| 2024-08-21 | 68.59 | $15.64 | 374500 |
| 2024-08-20 | 65.03 | $15.42 | 410900 |
| 2024-08-19 | 61.03 | $15.21 | 106531 |
| 2024-08-16 | 59.78 | $15.15 | 130229 |
| 2024-08-15 | 56.94 | $15.02 | 109138 |
| 2024-08-14 | 57.84 | $15.05 | 88320 |
| 2024-08-13 | 56.98 | $15.01 | 102136 |
| 2024-08-12 | 51.61 | $14.78 | 108813 |
| 2024-08-09 | 48.41 | $14.66 | 147738 |
| 2024-08-08 | 48.67 | $14.67 | 93800 |
| 2024-08-07 | 45.11 | $14.54 | 193016 |
| 2024-08-06 | 44.26 | $14.51 | 159800 |
| 2024-08-05 | 40.48 | $14.38 | 246100 |
| 2024-08-02 | 50.49 | $14.78 | 249511 |
| 2024-08-01 | 57.60 | $14.99 | 150007 |
| 2024-07-31 | 57.33 | $14.98 | 135100 |
| 2024-07-30 | 54.27 | $14.87 | 91516 |
| 2024-07-29 | 51.25 | $14.77 | 164337 |
| 2024-07-26 | 51.57 | $14.78 | 129800 |
| 2024-07-25 | 51.28 | $14.77 | 117200 |
| 2024-07-24 | 51.57 | $14.78 | 60800 |
| 2024-07-23 | 57.22 | $14.96 | 54240 |
| 2024-07-22 | 55.42 | $14.89 | 87700 |
| 2024-07-19 | 53.00 | $14.80 | 998600 |
| 2024-07-18 | 57.26 | $14.93 | 178200 |
| 2024-07-17 | 56.49 | $14.90 | 168736 |
| 2024-07-16 | 57.81 | $14.94 | 170845 |
| 2024-07-15 | 55.34 | $14.84 | 261439 |
| 2024-07-12 | 64.69 | $15.10 | 87800 |
| 2024-07-11 | 65.91 | $15.13 | 119011 |
| 2024-07-10 | 62.55 | $14.98 | 89139 |
| 2024-07-09 | 59.25 | $14.85 | 114917 |
| 2024-07-08 | 57.89 | $14.80 | 132945 |
| 2024-07-05 | 55.65 | $14.72 | 112800 |
| 2024-07-03 | 56.72 | $14.75 | 75233 |
| 2024-07-02 | 54.78 | $14.68 | 74000 |
| 2024-07-01 | 52.77 | $14.61 | 105700 |
| 2024-06-28 | 59.21 | $14.79 | 142000 |
| 2024-06-27 | 54.19 | $14.62 | 51800 |
| 2024-06-26 | 51.53 | $14.54 | 57400 |
| 2024-06-25 | 50.85 | $14.52 | 75300 |
| 2024-06-24 | 48.81 | $14.46 | 117327 |
| 2024-06-21 | 45.97 | $14.38 | 76702 |
| 2024-06-20 | 46.58 | $14.40 | 106800 |
| 2024-06-18 | 50.77 | $14.53 | 137313 |
| 2024-06-17 | 48.75 | $14.47 | 69503 |
| 2024-06-14 | 48.75 | $14.47 | 86700 |
| 2024-06-13 | 50.95 | $14.54 | 59510 |
| 2024-06-12 | 54.64 | $14.65 | 75700 |
| 2024-06-11 | 52.57 | $14.58 | 50400 |
| 2024-06-10 | 53.91 | $14.62 | 80411 |
| 2024-06-07 | 56.29 | $14.69 | 54819 |
| 2024-06-06 | 56.98 | $14.71 | 62400 |
| 2024-06-05 | 57.98 | $14.74 | 76500 |
| 2024-06-04 | 54.69 | $14.61 | 89600 |
| 2024-06-03 | 55.65 | $14.64 | 111200 |
| 2024-05-31 | 55.15 | $14.62 | 83528 |
| 2024-05-30 | 49.83 | $14.42 | 65300 |
| 2024-05-29 | 45.52 | $14.28 | 86102 |
| 2024-05-28 | 50.52 | $14.45 | 131426 |
| 2024-05-24 | 52.79 | $14.52 | 80600 |
| 2024-05-23 | 49.73 | $14.42 | 90702 |
| 2024-05-22 | 55.16 | $14.58 | 77400 |
| 2024-05-21 | 59.40 | $14.69 | 80000 |
| 2024-05-20 | 58.01 | $14.64 | 71100 |
| 2024-05-17 | 57.73 | $14.63 | 73011 |
| 2024-05-16 | 59.98 | $14.69 | 97049 |
| 2024-05-15 | 58.45 | $14.63 | 87300 |
| 2024-05-14 | 54.28 | $14.48 | 81200 |
| 2024-05-13 | 54.63 | $14.49 | 59016 |
| 2024-05-10 | 53.78 | $14.46 | 68100 |
| 2024-05-09 | 54.42 | $14.48 | 103300 |
| 2024-05-08 | 53.37 | $14.44 | 126700 |
| 2024-05-07 | 55.50 | $14.51 | 120500 |
| 2024-05-06 | 58.02 | $14.59 | 109969 |
| 2024-05-03 | 55.12 | $14.47 | 91300 |
| 2024-05-02 | 49.29 | $14.26 | 95800 |
| 2024-05-01 | 48.08 | $14.22 | 219152 |
| 2024-04-30 | 41.75 | $14.03 | 121219 |
| 2024-04-29 | 43.34 | $14.09 | 100800 |
| 2024-04-26 | 40.48 | $14.01 | 87939 |
| 2024-04-25 | 37.09 | $13.92 | 96808 |
| 2024-04-24 | 41.59 | $14.10 | 101502 |
| 2024-04-23 | 41.86 | $14.11 | 87200 |
| 2024-04-22 | 37.66 | $14.00 | 107400 |
| 2024-04-19 | 35.65 | $13.95 | 100138 |
| 2024-04-18 | 36.09 | $13.97 | 74700 |
| 2024-04-17 | 37.41 | $14.03 | 69600 |
| 2024-04-16 | 34.37 | $13.95 | 155100 |
| 2024-04-15 | 29.49 | $13.83 | 205918 |
| 2024-04-12 | 35.31 | $14.11 | 129405 |
| 2024-04-11 | 39.56 | $14.27 | 91700 |
| 2024-04-10 | 43.60 | $14.40 | 104000 |
| 2024-04-09 | 48.69 | $14.54 | 99600 |
| 2024-04-08 | 47.01 | $14.50 | 75541 |
| 2024-04-05 | 48.52 | $14.54 | 110400 |
| 2024-04-04 | 50.44 | $14.59 | 110030 |
| 2024-04-03 | 52.82 | $14.65 | 77911 |
| 2024-04-02 | 53.63 | $14.67 | 98600 |
| 2024-04-01 | 58.72 | $14.79 | 164100 |
| 2024-03-28 | 61.49 | $14.85 | 169343 |
| 2024-03-27 | 57.69 | $14.73 | 215745 |
| 2024-03-26 | 58.61 | $14.75 | 230712 |
| 2024-03-25 | 59.05 | $14.76 | 131216 |
| 2024-03-22 | 63.64 | $14.86 | 126732 |
| 2024-03-21 | 63.09 | $14.84 | 107708 |
| 2024-03-20 | 62.83 | $14.83 | 139800 |
| 2024-03-19 | 63.26 | $14.84 | 142600 |
| 2024-03-18 | 60.97 | $14.75 | 162705 |
| 2024-03-15 | 58.81 | $14.67 | 100218 |
| 2024-03-14 | 58.54 | $14.66 | 128047 |
| 2024-03-13 | 62.89 | $14.77 | 126720 |
| 2024-03-12 | 62.65 | $14.76 | 178011 |
| 2024-03-11 | 63.83 | $14.79 | 115611 |
| 2024-03-08 | 64.21 | $14.80 | 171521 |
| 2024-03-07 | 62.51 | $14.72 | 194123 |
| 2024-03-06 | 62.08 | $14.70 | 142100 |
| 2024-03-05 | 61.23 | $14.66 | 196241 |
| 2024-03-04 | 61.56 | $14.67 | 361511 |
| 2024-03-01 | 57.95 | $14.50 | 304441 |
| 2024-02-29 | 60.82 | $14.59 | 260036 |
| 2024-02-28 | 59.99 | $14.55 | 254100 |
| 2024-02-27 | 57.16 | $14.42 | 135041 |
| 2024-02-26 | 59.62 | $14.50 | 173800 |
| 2024-02-23 | 59.62 | $14.50 | 321641 |
| 2024-02-22 | 51.36 | $14.15 | 99621 |
| 2024-02-21 | 50.82 | $14.13 | 115503 |
| 2024-02-20 | 51.92 | $14.17 | 104805 |
| 2024-02-16 | 48.17 | $14.03 | 131900 |
| 2024-02-15 | 51.15 | $14.14 | 80212 |
| 2024-02-14 | 48.39 | $14.04 | 108700 |
| 2024-02-13 | 46.37 | $13.97 | 282400 |
| 2024-02-12 | 55.49 | $14.28 | 138000 |
| 2024-02-09 | 52.33 | $14.17 | 98200 |
| 2024-02-08 | 50.82 | $14.12 | 102200 |
| 2024-02-07 | 55.13 | $14.25 | 203600 |
| 2024-02-06 | 59.96 | $14.38 | 87200 |
| 2024-02-05 | 57.22 | $14.28 | 81121 |
| 2024-02-02 | 60.36 | $14.36 | 137354 |
| 2024-02-01 | 71.53 | $14.60 | 149935 |
| 2024-01-31 | 69.28 | $14.50 | 133747 |
| 2024-01-30 | 68.81 | $14.48 | 90524 |
| 2024-01-29 | 66.89 | $14.40 | 114200 |
| 2024-01-26 | 64.84 | $14.32 | 109900 |
| 2024-01-25 | 62.64 | $14.24 | 125824 |
| 2024-01-24 | 61.49 | $14.20 | 169620 |
| 2024-01-23 | 64.30 | $14.26 | 147700 |
| 2024-01-22 | 66.72 | $14.31 | 188600 |
| 2024-01-19 | 63.31 | $14.18 | 686425 |
| 2024-01-18 | 62.18 | $14.14 | 152700 |
| 2024-01-17 | 61.90 | $14.13 | 214916 |
| 2024-01-16 | 62.78 | $14.15 | 175300 |
| 2024-01-12 | 64.52 | $14.19 | 121300 |
| 2024-01-11 | 62.02 | $14.09 | 77407 |
| 2024-01-10 | 62.02 | $14.09 | 194723 |
| 2024-01-09 | 59.98 | $14.01 | 186033 |
| 2024-01-08 | 59.73 | $14.00 | 181535 |
| 2024-01-05 | 58.98 | $13.97 | 169001 |
| 2024-01-04 | 59.33 | $13.98 | 108700 |
| 2024-01-03 | 61.05 | $14.03 | 66400 |
| 2024-01-02 | 61.05 | $14.03 | 133500 |
| 2023-12-29 | 58.21 | $13.90 | 226129 |
| 2023-12-28 | 62.54 | $14.03 | 188000 |
| 2023-12-27 | 61.49 | $13.98 | 150415 |
| 2023-12-26 | 60.44 | $13.93 | 132718 |
| 2023-12-22 | 59.82 | $13.90 | 226500 |
| 2023-12-21 | 58.99 | $13.86 | 215500 |
| 2023-12-20 | 58.18 | $13.82 | 230607 |
| 2023-12-19 | 59.30 | $13.86 | 171200 |
| 2023-12-18 | 56.74 | $13.73 | 210300 |
| 2023-12-15 | 58.62 | $13.80 | 221902 |
| 2023-12-14 | 59.98 | $13.85 | 232500 |
| 2023-12-13 | 56.55 | $13.67 | 490600 |
| 2023-12-12 | 53.61 | $13.53 | 184802 |
| 2023-12-11 | 55.13 | $13.59 | 165300 |
| 2023-12-08 | 59.67 | $13.76 | 127500 |
| 2023-12-07 | 59.95 | $13.77 | 65730 |
| 2023-12-06 | 60.48 | $13.79 | 179100 |
| 2023-12-05 | 60.74 | $13.80 | 134306 |
| 2023-12-04 | 63.55 | $13.91 | 121800 |
| 2023-12-01 | 67.60 | $14.06 | 144421 |
| 2023-11-30 | 64.44 | $13.84 | 160119 |
| 2023-11-29 | 63.83 | $13.80 | 124300 |
| 2023-11-28 | 62.30 | $13.70 | 103103 |
| 2023-11-27 | 63.84 | $13.76 | 208805 |
| 2023-11-24 | 60.43 | $13.54 | 55219 |
| 2023-11-22 | 58.92 | $13.45 | 125500 |
| 2023-11-21 | 57.90 | $13.39 | 172500 |
| 2023-11-20 | 67.71 | $13.76 | 319421 |
| 2023-11-17 | 66.09 | $13.65 | 173015 |
| 2023-11-16 | 65.18 | $13.59 | 113300 |
| 2023-11-15 | 61.96 | $13.39 | 136738 |
| 2023-11-14 | 61.62 | $13.37 | 130934 |
| 2023-11-13 | 58.48 | $13.19 | 141000 |
| 2023-11-10 | 58.11 | $13.17 | 120600 |
| 2023-11-09 | 56.49 | $13.08 | 111100 |
| 2023-11-08 | 60.19 | $13.23 | 58318 |
| 2023-11-07 | 59.00 | $13.16 | 95721 |
| 2023-11-06 | 59.72 | $13.19 | 143500 |
| 2023-11-03 | 67.04 | $13.47 | 88726 |
| 2023-11-02 | 63.55 | $13.24 | 133200 |
| 2023-11-01 | 56.31 | $12.86 | 174535 |
| 2023-10-31 | 48.34 | $12.55 | 151607 |
| 2023-10-30 | 42.92 | $12.38 | 119146 |
| 2023-10-27 | 39.75 | $12.29 | 131234 |
| 2023-10-26 | 37.92 | $12.24 | 150508 |
| 2023-10-25 | 35.32 | $12.17 | 174300 |
| 2023-10-24 | 30.57 | $12.05 | 97400 |
| 2023-10-23 | 25.37 | $11.93 | 178361 |
| 2023-10-20 | 26.14 | $11.98 | 115600 |
| 2023-10-19 | 25.71 | $11.97 | 203638 |
| 2023-10-18 | 28.39 | $12.14 | 108500 |
| 2023-10-17 | 30.14 | $12.24 | 161500 |
| 2023-10-16 | 30.14 | $12.24 | 140200 |
| 2023-10-13 | 31.93 | $12.34 | 206200 |
| 2023-10-12 | 32.11 | $12.35 | 115108 |
| 2023-10-11 | 34.51 | $12.48 | 138248 |
| 2023-10-10 | 33.79 | $12.46 | 167442 |
| 2023-10-09 | 31.63 | $12.40 | 163600 |
| 2023-10-06 | 26.71 | $12.27 | 152207 |
| 2023-10-05 | 28.20 | $12.37 | 250900 |
| 2023-10-04 | 31.51 | $12.57 | 210316 |
| 2023-10-03 | 33.58 | $12.68 | 221017 |
| 2023-10-02 | 36.70 | $12.83 | 238600 |
| 2023-09-29 | 39.99 | $12.97 | 337612 |
| 2023-09-28 | 34.40 | $12.83 | 137401 |
| 2023-09-27 | 30.44 | $12.74 | 166100 |
| 2023-09-26 | 31.44 | $12.79 | 171400 |
| 2023-09-25 | 35.68 | $12.98 | 206009 |
| 2023-09-22 | 37.98 | $13.07 | 86000 |
| 2023-09-21 | 32.96 | $12.96 | 141800 |
| 2023-09-20 | 40.62 | $13.23 | 104600 |
| 2023-09-19 | 38.61 | $13.19 | 229839 |
| 2023-09-18 | 40.57 | $13.25 | 104900 |
| 2023-09-15 | 40.57 | $13.25 | 77722 |
| 2023-09-14 | 40.57 | $13.25 | 94404 |
| 2023-09-13 | 38.80 | $13.21 | 131718 |
| 2023-09-12 | 41.44 | $13.30 | 140635 |
| 2023-09-11 | 41.44 | $13.30 | 145200 |
| 2023-09-08 | 42.01 | $13.32 | 318000 |
| 2023-09-07 | 38.79 | $13.24 | 128800 |
| 2023-09-06 | 40.67 | $13.31 | 97010 |
| 2023-09-05 | 43.53 | $13.41 | 182800 |
| 2023-09-01 | 45.34 | $13.47 | 125733 |
| 2023-08-31 | 45.95 | $13.49 | 131104 |
| 2023-08-30 | 45.60 | $13.48 | 131735 |
| 2023-08-29 | 45.88 | $13.49 | 183803 |
| 2023-08-28 | 44.92 | $13.46 | 143100 |
| 2023-08-25 | 45.43 | $13.48 | 157800 |
| 2023-08-24 | 44.23 | $13.44 | 130900 |
| 2023-08-23 | 47.20 | $13.56 | 184300 |
| 2023-08-22 | 43.60 | $13.44 | 150605 |
| 2023-08-21 | 42.67 | $13.41 | 164044 |
| 2023-08-18 | 42.07 | $13.39 | 96838 |
| 2023-08-17 | 42.49 | $13.41 | 104436 |
| 2023-08-16 | 40.50 | $13.34 | 321425 |
| 2023-08-15 | 45.18 | $13.56 | 218700 |
| 2023-08-14 | 51.64 | $13.81 | 101015 |
| 2023-08-11 | 53.68 | $13.88 | 52200 |
| 2023-08-10 | 55.77 | $13.95 | 61400 |
| 2023-08-09 | 55.30 | $13.93 | 75810 |
| 2023-08-08 | 53.89 | $13.87 | 86000 |
| 2023-08-07 | 55.83 | $13.94 | 109415 |
| 2023-08-04 | 54.50 | $13.88 | 89300 |
| 2023-08-03 | 52.45 | $13.79 | 154500 |
| 2023-08-02 | 52.70 | $13.80 | 162100 |
| 2023-08-01 | 52.04 | $13.77 | 156741 |
| 2023-07-31 | 52.04 | $13.77 | 123300 |
| 2023-07-28 | 51.23 | $13.73 | 157600 |
| 2023-07-27 | 46.74 | $13.52 | 274300 |
| 2023-07-26 | 51.69 | $13.75 | 98111 |
| 2023-07-25 | 50.17 | $13.68 | 117900 |
| 2023-07-24 | 49.74 | $13.66 | 177015 |
| 2023-07-21 | 46.90 | $13.53 | 283917 |
| 2023-07-20 | 47.49 | $13.56 | 161111 |
| 2023-07-19 | 48.64 | $13.62 | 348236 |
| 2023-07-18 | 51.42 | $13.76 | 89700 |
| 2023-07-17 | 50.27 | $13.70 | 156800 |
| 2023-07-14 | 45.99 | $13.49 | 137200 |
| 2023-07-13 | 49.66 | $13.68 | 186200 |
| 2023-07-12 | 51.73 | $13.78 | 78822 |
| 2023-07-11 | 50.15 | $13.70 | 116727 |
| 2023-07-10 | 50.35 | $13.71 | 107436 |
| 2023-07-07 | 47.63 | $13.57 | 71600 |
| 2023-07-06 | 44.55 | $13.42 | 111019 |
| 2023-07-05 | 51.02 | $13.76 | 118451 |
| 2023-07-03 | 54.09 | $13.90 | 88700 |
| 2023-06-30 | 50.88 | $13.74 | 197547 |
| 2023-06-29 | 47.85 | $13.60 | 155500 |
| 2023-06-28 | 50.16 | $13.71 | 107500 |
| 2023-06-27 | 47.76 | $13.60 | 81100 |
| 2023-06-26 | 48.37 | $13.63 | 118700 |
| 2023-06-23 | 50.17 | $13.72 | 173200 |
| 2023-06-22 | 46.82 | $13.56 | 80100 |
| 2023-06-21 | 50.44 | $13.74 | 151600 |
| 2023-06-20 | 49.20 | $13.68 | 162604 |
| 2023-06-16 | 50.60 | $13.75 | 115025 |
| 2023-06-15 | 52.86 | $13.86 | 171536 |
| 2023-06-14 | 50.38 | $13.73 | 183045 |
| 2023-06-13 | 53.03 | $13.86 | 166800 |
| 2023-06-12 | 53.03 | $13.86 | 137100 |
| 2023-06-09 | 52.34 | $13.82 | 173200 |
| 2023-06-08 | 52.17 | $13.81 | 139600 |
| 2023-06-07 | 53.06 | $13.86 | 165800 |
| 2023-06-06 | 51.97 | $13.79 | 124027 |
| 2023-06-05 | 50.24 | $13.68 | 302241 |
| 2023-06-02 | 52.18 | $13.80 | 141600 |
| 2023-06-01 | 51.44 | $13.75 | 81442 |
| 2023-05-31 | 48.54 | $13.56 | 87400 |
| 2023-05-30 | 47.92 | $13.52 | 82000 |
| 2023-05-26 | 45.42 | $13.36 | 95700 |
| 2023-05-25 | 44.14 | $13.28 | 99200 |
| 2023-05-24 | 41.88 | $13.14 | 110237 |
| 2023-05-23 | 44.44 | $13.35 | 98339 |
| 2023-05-22 | 46.37 | $13.50 | 112327 |
| 2023-05-19 | 51.13 | $13.84 | 159426 |
| 2023-05-18 | 51.13 | $13.84 | 286200 |
| 2023-05-17 | 43.23 | $13.33 | 182600 |
| 2023-05-16 | 31.47 | $12.76 | 152200 |
| 2023-05-15 | 31.47 | $12.76 | 114817 |
| 2023-05-12 | 29.38 | $12.67 | 96600 |
| 2023-05-11 | 29.67 | $12.70 | 83506 |
| 2023-05-10 | 30.32 | $12.77 | 180245 |
| 2023-05-09 | 31.26 | $12.87 | 170614 |
| 2023-05-08 | 32.20 | $12.97 | 161300 |
| 2023-05-05 | 33.15 | $13.07 | 118000 |
| 2023-05-04 | 31.81 | $13.00 | 209400 |
| 2023-05-03 | 36.02 | $13.43 | 153121 |
| 2023-05-02 | 38.02 | $13.61 | 171600 |
| 2023-05-01 | 42.09 | $13.94 | 129300 |
| 2023-04-28 | 43.71 | $14.06 | 95200 |
| 2023-04-27 | 41.39 | $13.93 | 87500 |
| 2023-04-26 | 38.82 | $13.79 | 156104 |
| 2023-04-25 | 40.26 | $13.91 | 141909 |
| 2023-04-24 | 41.35 | $14.00 | 90020 |
| 2023-04-21 | 41.47 | $14.01 | 73819 |
| 2023-04-20 | 42.52 | $14.10 | 113646 |
| 2023-04-19 | 45.16 | $14.32 | 86241 |
| 2023-04-18 | 46.03 | $14.39 | 81541 |
| 2023-04-17 | 46.88 | $14.46 | 128800 |
| 2023-04-14 | 48.59 | $14.60 | 75100 |
| 2023-04-13 | 48.59 | $14.60 | 99607 |
| 2023-04-12 | 48.22 | $14.57 | 85300 |
| 2023-04-11 | 47.87 | $14.54 | 76200 |
| 2023-04-10 | 47.19 | $14.48 | 95400 |
| 2023-04-06 | 48.81 | $14.64 | 329600 |
| 2023-04-05 | 44.51 | $14.26 | 173438 |
| 2023-04-04 | 41.45 | $14.01 | 147500 |
| 2023-04-03 | 42.89 | $14.17 | 220200 |
| 2023-03-31 | 38.71 | $13.84 | 250001 |
| 2023-03-30 | 35.87 | $13.63 | 196200 |
| 2023-03-29 | 34.08 | $13.50 | 150500 |
| 2023-03-28 | 32.14 | $13.36 | 101132 |
| 2023-03-27 | 31.45 | $13.31 | 131649 |
| 2023-03-24 | 28.57 | $13.10 | 188508 |
| 2023-03-23 | 30.00 | $13.35 | 181600 |
| 2023-03-22 | 31.30 | $13.57 | 148100 |
| 2023-03-21 | 30.78 | $13.53 | 240643 |
| 2023-03-20 | 24.98 | $13.10 | 335501 |
| 2023-03-17 | 29.98 | $14.00 | 140418 |
| 2023-03-16 | 34.49 | $14.62 | 236746 |
| 2023-03-15 | 23.35 | $13.99 | 473405 |
| 2023-03-14 | 25.23 | $14.28 | 223346 |
| 2023-03-13 | 21.94 | $14.12 | 454800 |
| 2023-03-10 | 27.91 | $14.94 | 292615 |
| 2023-03-09 | 36.86 | $15.71 | 83136 |
| 2023-03-08 | 38.53 | $15.82 | 69018 |
| 2023-03-07 | 40.27 | $15.93 | 91020 |
| 2023-03-06 | 40.59 | $15.95 | 62944 |
| 2023-03-03 | 41.21 | $15.99 | 47900 |
| 2023-03-02 | 38.78 | $15.88 | 83700 |
| 2023-03-01 | 41.12 | $16.04 | 93300 |
| 2023-02-28 | 40.27 | $16.00 | 124639 |
| 2023-02-27 | 40.06 | $15.99 | 113000 |
| 2023-02-24 | 40.46 | $16.02 | 70148 |
| 2023-02-23 | 41.92 | $16.13 | 87550 |
| 2023-02-22 | 40.81 | $16.07 | 66433 |
| 2023-02-21 | 41.95 | $16.16 | 166869 |
| 2023-02-17 | 50.59 | $16.74 | 71532 |
| 2023-02-16 | 59.40 | $17.18 | 78100 |
| 2023-02-15 | 60.77 | $17.24 | 72707 |
| 2023-02-14 | 57.84 | $17.05 | 124745 |
| 2023-02-13 | 57.36 | $17.02 | 78123 |
| 2023-02-10 | 55.78 | $16.92 | 71100 |
| 2023-02-09 | 56.78 | $16.97 | 115449 |
| 2023-02-08 | 60.28 | $17.14 | 83600 |
| 2023-02-07 | 62.21 | $17.23 | 91711 |
| 2023-02-06 | 63.06 | $17.27 | 109600 |
| 2023-02-03 | 68.65 | $17.52 | 94633 |
| 2023-02-02 | 70.06 | $17.58 | 151300 |
| 2023-02-01 | 69.77 | $17.55 | 103900 |
| 2023-01-31 | 69.19 | $17.49 | 95700 |
| 2023-01-30 | 68.32 | $17.40 | 83514 |
| 2023-01-27 | 70.19 | $17.49 | 110239 |
| 2023-01-26 | 68.07 | $17.26 | 95116 |
| 2023-01-25 | 65.86 | $17.04 | 117100 |
| 2023-01-24 | 68.52 | $17.17 | 78500 |
| 2023-01-23 | 68.52 | $17.17 | 173900 |
| 2023-01-20 | 67.62 | $17.07 | 217600 |
| 2023-01-19 | 65.54 | $16.85 | 126910 |
| 2023-01-18 | 63.94 | $16.69 | 116916 |
| 2023-01-17 | 61.73 | $16.48 | 116401 |
| 2023-01-13 | 62.07 | $16.50 | 99109 |
| 2023-01-12 | 64.11 | $16.62 | 102119 |
| 2023-01-11 | 62.25 | $16.43 | 70000 |
| 2023-01-10 | 60.07 | $16.22 | 149735 |
| 2023-01-09 | 58.10 | $16.04 | 217019 |
| 2023-01-06 | 62.67 | $16.32 | 118000 |
| 2023-01-05 | 58.20 | $15.92 | 223800 |
| 2023-01-04 | 55.29 | $15.69 | 123700 |
| 2023-01-03 | 51.20 | $15.40 | 197624 |
| 2022-12-30 | 44.94 | $15.02 | 288169 |
| 2022-12-29 | 42.55 | $14.89 | 208344 |
| 2022-12-28 | 39.06 | $14.71 | 259453 |
| 2022-12-27 | 43.84 | $15.05 | 214900 |
| 2022-12-23 | 45.55 | $15.16 | 177747 |
| 2022-12-22 | 48.32 | $15.33 | 176800 |
| 2022-12-21 | 46.31 | $15.22 | 196325 |
| 2022-12-20 | 50.55 | $15.47 | 146022 |
| 2022-12-19 | 50.90 | $15.49 | 146316 |
| 2022-12-16 | 52.47 | $15.58 | 101600 |
| 2022-12-15 | 53.51 | $15.64 | 126947 |
| 2022-12-14 | 53.22 | $15.62 | 183134 |
| 2022-12-13 | 52.21 | $15.55 | 194826 |
| 2022-12-12 | 44.78 | $15.09 | 306700 |
| 2022-12-09 | 45.96 | $15.17 | 183400 |
| 2022-12-08 | 53.50 | $15.62 | 106400 |
| 2022-12-07 | 51.31 | $15.49 | 91916 |
| 2022-12-06 | 50.28 | $15.43 | 197200 |
| 2022-12-05 | 49.77 | $15.40 | 145623 |
| 2022-12-02 | 59.51 | $15.91 | 146800 |
| 2022-12-01 | 56.33 | $15.71 | 311228 |
| 2022-11-30 | 55.33 | $15.65 | 214500 |
| 2022-11-29 | 52.21 | $15.47 | 111607 |
| 2022-11-28 | 52.79 | $15.50 | 103346 |
| 2022-11-25 | 52.98 | $15.51 | 22339 |
| 2022-11-23 | 52.82 | $15.50 | 140600 |
| 2022-11-22 | 51.09 | $15.39 | 176500 |
| 2022-11-21 | 47.60 | $15.18 | 144627 |
| 2022-11-18 | 48.54 | $15.24 | 118400 |
| 2022-11-17 | 49.94 | $15.33 | 136843 |
| 2022-11-16 | 52.68 | $15.50 | 104500 |
| 2022-11-15 | 52.09 | $15.46 | 135000 |
| 2022-11-14 | 48.77 | $15.24 | 146901 |
| 2022-11-11 | 54.30 | $15.58 | 79626 |
| 2022-11-10 | 55.17 | $15.63 | 181622 |
| 2022-11-09 | 42.30 | $14.90 | 94043 |
| 2022-11-08 | 50.17 | $15.32 | 246430 |
| 2022-11-07 | 47.52 | $15.20 | 98100 |
| 2022-11-04 | 46.85 | $15.17 | 56330 |
| 2022-11-03 | 46.64 | $15.16 | 106700 |
| 2022-11-02 | 47.55 | $15.21 | 103825 |
| 2022-11-01 | 46.35 | $15.15 | 147010 |
| 2022-10-31 | 39.03 | $14.82 | 113000 |
| 2022-10-28 | 40.46 | $14.91 | 86129 |
| 2022-10-27 | 34.09 | $14.66 | 149832 |
| 2022-10-26 | 33.00 | $14.62 | 104012 |
| 2022-10-25 | 29.97 | $14.51 | 187300 |
| 2022-10-24 | 30.69 | $14.57 | 114200 |
| 2022-10-21 | 31.77 | $14.66 | 65041 |
| 2022-10-20 | 32.88 | $14.75 | 116900 |
| 2022-10-19 | 32.38 | $14.73 | 135641 |
| 2022-10-18 | 33.81 | $14.85 | 131518 |
| 2022-10-17 | 33.11 | $14.82 | 89309 |
| 2022-10-14 | 32.66 | $14.80 | 81440 |
| 2022-10-13 | 34.42 | $14.96 | 137900 |
| 2022-10-12 | 34.64 | $14.98 | 139600 |
| 2022-10-11 | 32.15 | $14.86 | 111808 |
| 2022-10-10 | 29.38 | $14.73 | 97621 |
| 2022-10-07 | 31.64 | $14.97 | 112500 |
| 2022-10-06 | 36.56 | $15.41 | 122400 |
| 2022-10-05 | 37.43 | $15.48 | 214121 |
| 2022-10-04 | 36.19 | $15.42 | 246332 |
| 2022-10-03 | 28.00 | $15.06 | 244200 |
| 2022-09-30 | 22.49 | $14.85 | 370603 |
| 2022-09-29 | 18.24 | $14.70 | 319500 |
| 2022-09-28 | 20.28 | $14.99 | 583900 |
| 2022-09-27 | 20.35 | $15.00 | 215315 |
| 2022-09-26 | 20.35 | $15.00 | 198611 |
| 2022-09-23 | 21.20 | $15.12 | 248544 |
| 2022-09-22 | 24.50 | $15.53 | 185400 |
| 2022-09-21 | 28.27 | $15.90 | 99228 |
| 2022-09-20 | 29.08 | $15.97 | 160500 |
| 2022-09-19 | 30.61 | $16.10 | 57300 |
| 2022-09-16 | 30.07 | $16.08 | 167300 |
| 2022-09-15 | 30.87 | $16.15 | 131016 |
| 2022-09-14 | 32.27 | $16.27 | 90700 |
| 2022-09-13 | 31.78 | $16.25 | 119813 |
| 2022-09-12 | 34.12 | $16.45 | 168047 |
| 2022-09-09 | 29.69 | $16.27 | 186500 |
| 2022-09-08 | 29.44 | $16.26 | 117217 |
| 2022-09-07 | 31.24 | $16.43 | 190700 |
| 2022-09-06 | 31.45 | $16.45 | 123006 |
| 2022-09-02 | 34.12 | $16.69 | 186605 |
| 2022-09-01 | 32.77 | $16.63 | 222500 |
| 2022-08-31 | 37.39 | $17.01 | 233000 |
| 2022-08-30 | 45.80 | $17.53 | 104700 |
| 2022-08-29 | 45.57 | $17.52 | 100409 |
| 2022-08-26 | 45.93 | $17.54 | 90843 |
| 2022-08-25 | 47.54 | $17.63 | 128300 |
| 2022-08-24 | 47.71 | $17.64 | 87643 |
| 2022-08-23 | 47.34 | $17.62 | 125630 |
| 2022-08-22 | 51.13 | $17.84 | 105000 |
| 2022-08-19 | 57.47 | $18.16 | 80600 |
| 2022-08-18 | 60.13 | $18.28 | 40900 |
| 2022-08-17 | 59.23 | $18.22 | 54128 |
| 2022-08-16 | 63.29 | $18.40 | 81900 |
| 2022-08-15 | 61.77 | $18.29 | 109227 |
| 2022-08-12 | 58.51 | $18.07 | 56900 |
| 2022-08-11 | 58.72 | $18.08 | 78613 |
| 2022-08-10 | 57.53 | $18.00 | 83600 |
| 2022-08-09 | 59.16 | $18.08 | 82000 |
| 2022-08-08 | 58.88 | $18.06 | 81614 |
| 2022-08-05 | 58.48 | $18.03 | 118346 |
| 2022-08-04 | 59.39 | $18.08 | 67500 |
| 2022-08-03 | 60.65 | $18.15 | 80239 |
| 2022-08-02 | 58.88 | $18.00 | 97100 |
| 2022-08-01 | 60.61 | $18.10 | 144000 |
| 2022-07-29 | 57.90 | $17.87 | 231712 |
| 2022-07-28 | 55.77 | $17.70 | 108339 |
| 2022-07-27 | 52.10 | $17.43 | 151500 |
| 2022-07-26 | 45.42 | $17.01 | 117500 |
| 2022-07-25 | 44.55 | $16.96 | 113032 |
| 2022-07-22 | 46.24 | $17.08 | 181500 |
| 2022-07-21 | 47.82 | $17.19 | 123708 |
| 2022-07-20 | 50.97 | $17.40 | 107000 |
| 2022-07-19 | 49.31 | $17.29 | 100700 |
| 2022-07-18 | 45.64 | $17.06 | 96513 |
| 2022-07-15 | 48.08 | $17.23 | 71706 |
| 2022-07-14 | 46.48 | $17.13 | 155617 |
| 2022-07-13 | 46.01 | $17.10 | 117004 |
| 2022-07-12 | 42.79 | $16.90 | 114100 |
| 2022-07-11 | 43.16 | $16.93 | 109900 |
| 2022-07-08 | 43.51 | $16.96 | 63501 |
| 2022-07-07 | 43.74 | $16.98 | 79300 |
| 2022-07-06 | 41.71 | $16.84 | 115300 |
| 2022-07-05 | 42.86 | $16.95 | 112700 |
| 2022-07-01 | 43.70 | $17.03 | 134000 |
| 2022-06-30 | 40.11 | $16.77 | 159533 |
| 2022-06-29 | 38.23 | $16.64 | 189408 |
| 2022-06-28 | 39.68 | $16.80 | 98900 |
| 2022-06-27 | 40.88 | $16.93 | 79749 |
| 2022-06-24 | 39.82 | $16.85 | 66648 |
| 2022-06-23 | 39.30 | $16.81 | 100200 |
| 2022-06-22 | 35.90 | $16.55 | 129954 |
| 2022-06-21 | 40.36 | $17.09 | 240000 |
| 2022-06-17 | 37.06 | $16.85 | 165329 |
| 2022-06-16 | 29.65 | $16.37 | 229071 |
| 2022-06-15 | 34.56 | $16.98 | 196300 |
| 2022-06-14 | 32.29 | $16.85 | 352700 |
| 2022-06-13 | 34.67 | $17.12 | 191100 |
| 2022-06-10 | 42.06 | $17.80 | 146800 |
| 2022-06-09 | 47.59 | $18.19 | 37507 |
| 2022-06-08 | 50.85 | $18.39 | 79100 |
| 2022-06-07 | 51.52 | $18.43 | 112127 |
| 2022-06-06 | 48.45 | $18.24 | 84016 |
| 2022-06-03 | 43.25 | $17.95 | 76700 |
| 2022-06-02 | 48.55 | $18.28 | 76937 |
| 2022-06-01 | 48.18 | $18.26 | 110200 |
| 2022-05-31 | 47.65 | $18.23 | 135600 |
| 2022-05-27 | 48.44 | $18.28 | 173300 |
| 2022-05-26 | 45.54 | $18.11 | 91708 |
| 2022-05-25 | 35.18 | $17.60 | 129100 |
| 2022-05-24 | 34.71 | $17.58 | 139617 |
| 2022-05-23 | 38.21 | $17.85 | 123840 |
| 2022-05-20 | 39.19 | $17.92 | 130313 |
| 2022-05-19 | 40.02 | $17.98 | 117800 |
| 2022-05-18 | 37.94 | $17.88 | 105400 |
| 2022-05-17 | 38.19 | $17.90 | 225700 |
| 2022-05-16 | 39.95 | $18.04 | 158304 |
| 2022-05-13 | 42.34 | $18.22 | 90526 |
| 2022-05-12 | 40.46 | $18.12 | 124012 |
| 2022-05-11 | 37.97 | $17.99 | 129849 |
| 2022-05-10 | 38.56 | $18.04 | 122630 |
| 2022-05-09 | 32.58 | $17.74 | 203023 |
| 2022-05-06 | 34.05 | $17.88 | 139400 |
| 2022-05-05 | 36.74 | $18.12 | 73035 |
| 2022-05-04 | 39.33 | $18.33 | 90700 |
| 2022-05-03 | 37.75 | $18.25 | 58203 |
| 2022-05-02 | 37.55 | $18.24 | 192400 |
| 2022-04-29 | 37.55 | $18.24 | 84424 |
| 2022-04-28 | 38.31 | $18.31 | 121500 |
| 2022-04-27 | 33.60 | $18.05 | 152228 |
| 2022-04-26 | 34.27 | $18.12 | 111100 |
| 2022-04-25 | 36.96 | $18.39 | 212839 |
| 2022-04-22 | 39.59 | $18.63 | 138300 |
| 2022-04-21 | 41.59 | $18.80 | 94900 |
| 2022-04-20 | 44.06 | $19.00 | 88830 |
| 2022-04-19 | 45.22 | $19.09 | 89629 |
| 2022-04-18 | 44.14 | $19.02 | 110518 |
| 2022-04-14 | 40.98 | $18.82 | 134148 |
| 2022-04-13 | 44.57 | $19.12 | 84600 |
| 2022-04-12 | 45.19 | $19.17 | 114805 |
| 2022-04-11 | 45.68 | $19.21 | 95549 |
| 2022-04-08 | 48.02 | $19.40 | 93700 |
| 2022-04-07 | 47.75 | $19.38 | 85600 |
| 2022-04-06 | 50.21 | $19.58 | 172700 |
| 2022-04-05 | 55.49 | $19.97 | 103900 |
| 2022-04-04 | 58.18 | $20.15 | 151200 |
| 2022-04-01 | 56.28 | $19.98 | 191341 |
| 2022-03-31 | 52.68 | $19.68 | 204939 |
| 2022-03-30 | 48.37 | $19.36 | 106136 |
| 2022-03-29 | 47.66 | $19.31 | 103610 |
| 2022-03-28 | 42.26 | $18.95 | 135252 |
| 2022-03-25 | 42.49 | $18.97 | 123926 |
| 2022-03-24 | 46.09 | $19.27 | 65926 |
| 2022-03-23 | 46.46 | $19.30 | 89135 |
| 2022-03-22 | 50.21 | $19.59 | 82305 |
| 2022-03-21 | 51.15 | $19.66 | 100200 |
| 2022-03-18 | 51.82 | $19.71 | 91111 |
| 2022-03-17 | 48.52 | $19.45 | 79133 |
| 2022-03-16 | 45.10 | $19.20 | 99400 |
| 2022-03-15 | 45.56 | $19.24 | 88200 |
| 2022-03-14 | 36.83 | $18.67 | 101628 |
| 2022-03-11 | 39.13 | $18.89 | 62300 |
| 2022-03-10 | 41.60 | $19.11 | 126600 |
| 2022-03-09 | 38.58 | $18.93 | 86200 |
| 2022-03-08 | 34.86 | $18.72 | 102100 |
| 2022-03-07 | 34.32 | $18.69 | 149000 |
| 2022-03-04 | 40.74 | $19.29 | 73000 |
| 2022-03-03 | 43.18 | $19.48 | 51900 |
| 2022-03-02 | 42.84 | $19.46 | 118118 |
| 2022-03-01 | 40.63 | $19.33 | 127200 |
| 2022-02-28 | 37.83 | $19.17 | 151300 |
| 2022-02-25 | 34.73 | $19.00 | 111906 |
| 2022-02-24 | 30.86 | $18.80 | 190800 |
| 2022-02-23 | 23.56 | $18.46 | 151700 |
| 2022-02-22 | 24.65 | $18.61 | 223211 |
| 2022-02-18 | 27.38 | $18.95 | 196800 |
| 2022-02-17 | 23.35 | $18.78 | 179000 |
| 2022-02-16 | 25.92 | $19.10 | 134439 |
| 2022-02-15 | 22.63 | $18.97 | 134600 |
| 2022-02-14 | 20.03 | $18.87 | 321612 |
| 2022-02-11 | 21.39 | $19.07 | 295200 |
| 2022-02-10 | 24.31 | $19.44 | 220900 |
| 2022-02-09 | 25.75 | $19.60 | 194500 |
| 2022-02-08 | 23.87 | $19.53 | 550743 |
| 2022-02-07 | 28.22 | $19.98 | 234108 |
| 2022-02-04 | 30.58 | $20.18 | 199100 |
| 2022-02-03 | 33.21 | $20.38 | 134000 |
| 2022-02-02 | 36.16 | $20.58 | 94448 |
| 2022-02-01 | 36.32 | $20.59 | 107000 |
| 2022-01-31 | 33.36 | $20.48 | 197551 |
| 2022-01-28 | 25.93 | $20.23 | 228121 |
| 2022-01-27 | 26.04 | $20.24 | 121600 |
| 2022-01-26 | 23.58 | $20.16 | 291035 |
| 2022-01-25 | 23.96 | $20.20 | 528900 |
| 2022-01-24 | 27.06 | $20.50 | 656773 |
| 2022-01-21 | 37.34 | $21.17 | 278241 |
| 2022-01-20 | 42.10 | $21.38 | 63213 |
| 2022-01-19 | 40.03 | $21.32 | 76332 |
| 2022-01-18 | 41.93 | $21.40 | 101545 |
| 2022-01-14 | 45.53 | $21.54 | 86042 |
| 2022-01-13 | 46.07 | $21.56 | 62300 |
| 2022-01-12 | 47.13 | $21.60 | 129240 |
| 2022-01-11 | 47.13 | $21.60 | 55633 |
| 2022-01-10 | 44.54 | $21.51 | 81300 |
| 2022-01-07 | 40.56 | $21.38 | 87517 |
| 2022-01-06 | 40.56 | $21.38 | 109228 |
| 2022-01-05 | 42.25 | $21.46 | 105700 |
| 2022-01-04 | 43.54 | $21.52 | 87300 |
| 2022-01-03 | 45.98 | $21.63 | 164500 |
| 2021-12-31 | 48.07 | $21.72 | 127400 |
| 2021-12-30 | 43.74 | $21.56 | 101800 |
| 2021-12-29 | 40.81 | $21.46 | 83900 |
| 2021-12-28 | 40.52 | $21.45 | 142707 |
| 2021-12-27 | 44.06 | $21.62 | 120402 |
| 2021-12-23 | 45.16 | $21.67 | 53200 |
| 2021-12-22 | 43.27 | $21.60 | 59705 |
| 2021-12-21 | 42.74 | $21.58 | 82700 |
| 2021-12-20 | 41.69 | $21.54 | 141017 |
| 2021-12-17 | 42.62 | $21.59 | 112600 |
| 2021-12-16 | 38.47 | $21.43 | 67030 |
| 2021-12-15 | 41.12 | $21.58 | 66526 |
| 2021-12-14 | 36.11 | $21.40 | 79100 |
| 2021-12-13 | 35.24 | $21.37 | 110100 |
| 2021-12-10 | 42.16 | $21.75 | 51500 |
| 2021-12-09 | 43.00 | $21.79 | 93013 |
| 2021-12-08 | 42.18 | $21.76 | 89100 |
| 2021-12-07 | 38.81 | $21.64 | 109439 |
| 2021-12-06 | 27.84 | $21.31 | 121226 |
| 2021-12-03 | 27.47 | $21.30 | 111500 |
| 2021-12-02 | 29.66 | $21.45 | 133000 |
| 2021-12-01 | 23.47 | $21.29 | 183405 |
| 2021-11-30 | 25.47 | $21.44 | 134316 |
| 2021-11-29 | 29.25 | $21.68 | 123700 |
| 2021-11-26 | 25.76 | $21.60 | 89600 |
| 2021-11-24 | 26.70 | $21.66 | 217800 |
| 2021-11-23 | 31.41 | $21.92 | 99000 |
| 2021-11-22 | 35.02 | $22.08 | 96926 |
| 2021-11-19 | 39.32 | $22.24 | 50909 |
| 2021-11-18 | 43.79 | $22.38 | 113738 |
| 2021-11-17 | 45.54 | $22.43 | 71200 |
| 2021-11-16 | 48.89 | $22.52 | 57505 |
| 2021-11-15 | 47.25 | $22.48 | 89100 |
| 2021-11-12 | 51.15 | $22.58 | 51439 |
| 2021-11-11 | 51.96 | $22.60 | 45415 |
| 2021-11-10 | 51.22 | $22.58 | 60200 |
| 2021-11-09 | 55.69 | $22.69 | 77200 |
| 2021-11-08 | 55.01 | $22.67 | 96600 |
| 2021-11-05 | 51.87 | $22.58 | 82600 |
| 2021-11-04 | 51.51 | $22.57 | 75411 |
| 2021-11-03 | 47.42 | $22.46 | 52300 |
| 2021-11-02 | 48.84 | $22.50 | 60900 |
| 2021-11-01 | 49.55 | $22.52 | 75147 |
| 2021-10-29 | 48.13 | $22.48 | 50747 |
| 2021-10-28 | 46.70 | $22.44 | 49200 |
| 2021-10-27 | 44.52 | $22.38 | 45400 |
| 2021-10-26 | 42.66 | $22.33 | 61038 |
| 2021-10-25 | 42.66 | $22.33 | 51200 |
| 2021-10-22 | 43.45 | $22.36 | 55103 |
| 2021-10-21 | 42.44 | $22.33 | 60800 |
| 2021-10-20 | 44.98 | $22.43 | 129100 |
| 2021-10-19 | 45.76 | $22.46 | 120100 |
| 2021-10-18 | 45.16 | $22.44 | 67700 |
| 2021-10-15 | 43.98 | $22.40 | 124344 |
| 2021-10-14 | 50.43 | $22.65 | 50891 |
| 2021-10-13 | 46.88 | $22.53 | 60100 |
| 2021-10-12 | 48.53 | $22.59 | 116029 |
| 2021-10-11 | 43.13 | $22.42 | 47036 |
| 2021-10-08 | 45.25 | $22.50 | 60411 |
| 2021-10-07 | 42.57 | $22.42 | 63918 |
| 2021-10-06 | 40.13 | $22.35 | 79700 |
| 2021-10-05 | 38.71 | $22.31 | 96438 |
| 2021-10-04 | 33.49 | $22.17 | 66500 |
| 2021-10-01 | 34.90 | $22.24 | 73427 |
| 2021-09-30 | 35.51 | $22.27 | 106155 |
| 2021-09-29 | 31.33 | $22.16 | 97227 |
| 2021-09-28 | 27.26 | $22.06 | 212200 |
| 2021-09-27 | 33.26 | $22.38 | 109624 |
| 2021-09-24 | 40.70 | $22.66 | 40743 |
| 2021-09-23 | 38.36 | $22.61 | 71341 |
| 2021-09-22 | 42.50 | $22.74 | 72100 |
| 2021-09-21 | 37.57 | $22.64 | 317100 |
| 2021-09-20 | 44.45 | $22.83 | 118500 |
| 2021-09-17 | 49.92 | $22.95 | 119400 |
| 2021-09-16 | 49.43 | $22.94 | 65514 |
| 2021-09-15 | 45.88 | $22.87 | 81836 |
| 2021-09-14 | 45.88 | $22.87 | 99431 |
| 2021-09-13 | 49.46 | $22.95 | 62800 |
| 2021-09-10 | 47.01 | $22.90 | 87912 |
| 2021-09-09 | 48.81 | $22.94 | 65500 |
| 2021-09-08 | 50.18 | $22.97 | 60106 |
| 2021-09-07 | 52.51 | $23.02 | 112700 |
| 2021-09-03 | 50.32 | $22.97 | 55852 |
| 2021-09-02 | 50.76 | $22.98 | 37629 |
| 2021-09-01 | 50.34 | $22.97 | 51318 |
| 2021-08-31 | 49.53 | $22.95 | 96103 |
| 2021-08-30 | 46.18 | $22.87 | 111944 |
| 2021-08-27 | 49.29 | $22.95 | 68900 |
| 2021-08-26 | 49.68 | $22.96 | 68200 |
| 2021-08-25 | 55.18 | $23.09 | 66400 |
| 2021-08-24 | 53.68 | $23.05 | 48500 |
| 2021-08-23 | 55.89 | $23.10 | 77941 |
| 2021-08-20 | 61.17 | $23.21 | 52237 |
| 2021-08-19 | 60.20 | $23.18 | 181600 |
| 2021-08-18 | 59.56 | $23.16 | 50935 |
| 2021-08-17 | 60.48 | $23.18 | 51341 |
| 2021-08-16 | 59.89 | $23.16 | 85200 |
| 2021-08-13 | 57.78 | $23.09 | 59600 |
| 2021-08-12 | 55.90 | $23.03 | 76727 |
| 2021-08-11 | 53.60 | $22.96 | 62800 |
| 2021-08-10 | 52.93 | $22.94 | 64531 |
| 2021-08-09 | 54.80 | $22.99 | 91846 |
| 2021-08-06 | 53.55 | $22.95 | 197113 |
| 2021-08-05 | 52.94 | $22.93 | 65400 |
| 2021-08-04 | 52.94 | $22.93 | 85300 |
| 2021-08-03 | 55.60 | $23.01 | 259600 |
| 2021-08-02 | 67.73 | $23.31 | 69817 |
| 2021-07-30 | 65.34 | $23.21 | 70523 |
| 2021-07-29 | 63.26 | $23.13 | 70500 |
| 2021-07-28 | 61.05 | $23.05 | 91900 |
| 2021-07-27 | 58.05 | $22.95 | 78200 |
| 2021-07-26 | 55.10 | $22.86 | 56020 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.19
2026-07-23
Close Price
$16.16
Vol: 35107
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -51.19 | $16.16 | 35107 |
| 2026-07-22 | -22.92 | $16.26 | 191300 |
| 2026-07-21 | -3.51 | $16.32 | 88311 |
| 2026-07-20 | -20.75 | $16.19 | 75400 |
| 2026-07-17 | -13.21 | $16.23 | 64619 |
| 2026-07-16 | -18.87 | $16.20 | 100400 |
| 2026-07-15 | -7.55 | $16.26 | 45708 |
| 2026-07-14 | -5.66 | $16.27 | 42838 |
| 2026-07-13 | -15.87 | $16.20 | 74907 |
| 2026-07-10 | -7.94 | $16.25 | 58400 |
| 2026-07-09 | -12.70 | $16.22 | 84001 |
| 2026-07-08 | -7.94 | $16.25 | 109400 |
| 2026-07-07 | -3.17 | $16.28 | 99909 |
| 2026-07-06 | -3.17 | $16.28 | 143500 |
| 2026-07-02 | -17.46 | $16.19 | 69839 |
| 2026-07-01 | -3.17 | $16.28 | 60232 |
| 2026-06-30 | -1.61 | $16.28 | 138328 |
| 2026-06-29 | -7.02 | $16.20 | 142804 |
| 2026-06-26 | -24.49 | $16.04 | 68628 |
| 2026-06-25 | -24.49 | $16.04 | 89905 |
| 2026-06-24 | -46.94 | $15.93 | 102700 |
| 2026-06-23 | -44.90 | $15.94 | 116400 |
| 2026-06-22 | -42.86 | $15.95 | 77029 |
| 2026-06-18 | -42.86 | $15.95 | 121028 |
| 2026-06-17 | -37.25 | $15.97 | 99000 |
| 2026-06-16 | -27.45 | $16.02 | 195900 |
| 2026-06-15 | -41.18 | $15.95 | 111300 |
| 2026-06-12 | -68.63 | $15.81 | 121209 |
| 2026-06-11 | -86.54 | $15.72 | 160400 |
| 2026-06-10 | -88.46 | $15.71 | 119303 |
| 2026-06-09 | -71.15 | $15.80 | 275715 |
| 2026-06-08 | -28.85 | $16.02 | 186000 |
| 2026-06-05 | -50.94 | $15.91 | 153800 |
| 2026-06-04 | -54.72 | $15.89 | 182210 |
| 2026-06-03 | -61.02 | $15.88 | 232300 |
| 2026-06-02 | -55.93 | $15.91 | 166735 |
| 2026-06-01 | -46.77 | $15.98 | 83400 |
| 2026-05-29 | -36.23 | $16.09 | 110200 |
| 2026-05-28 | -39.13 | $16.07 | 100300 |
| 2026-05-27 | -57.97 | $15.94 | 101641 |
| 2026-05-26 | -69.57 | $15.86 | 115023 |
| 2026-05-22 | -78.26 | $15.80 | 80566 |
| 2026-05-21 | -79.71 | $15.79 | 119600 |
| 2026-05-20 | -66.67 | $15.88 | 107117 |
| 2026-05-19 | -97.10 | $15.67 | 158800 |
| 2026-05-18 | -93.55 | $15.76 | 148922 |
| 2026-05-15 | -98.21 | $15.79 | 148343 |
| 2026-05-14 | -88.57 | $16.03 | 134407 |
| 2026-05-13 | -71.43 | $16.09 | 101118 |
| 2026-05-12 | -63.16 | $16.10 | 217200 |
| 2026-05-11 | -64.29 | $16.07 | 72809 |
| 2026-05-08 | -39.22 | $16.14 | 129500 |
| 2026-05-07 | -50.98 | $16.08 | 125637 |
| 2026-05-06 | -35.59 | $16.13 | 100801 |
| 2026-05-05 | -32.20 | $16.15 | 74746 |
| 2026-05-04 | -28.95 | $16.12 | 66331 |
| 2026-05-01 | -10.53 | $16.26 | 44918 |
| 2026-04-30 | -2.25 | $16.30 | 150800 |
| 2026-04-29 | -25.84 | $16.09 | 112100 |
| 2026-04-28 | -23.58 | $16.03 | 112600 |
| 2026-04-27 | -12.69 | $16.15 | 91200 |
| 2026-04-24 | -19.40 | $16.06 | 90702 |
| 2026-04-23 | -14.93 | $16.12 | 117803 |
| 2026-04-22 | -6.72 | $16.23 | 66200 |
| 2026-04-21 | -14.18 | $16.13 | 125500 |
| 2026-04-20 | -8.21 | $16.21 | 94800 |
| 2026-04-17 | -3.10 | $16.23 | 118916 |
| 2026-04-16 | -7.69 | $16.06 | 145915 |
| 2026-04-15 | -4.55 | $16.03 | 67800 |
| 2026-04-14 | -1.89 | $16.02 | 59410 |
| 2026-04-13 | -5.66 | $15.98 | 85600 |
| 2026-04-10 | -11.32 | $15.92 | 48725 |
| 2026-04-09 | -11.32 | $15.92 | 58023 |
| 2026-04-08 | -20.75 | $15.82 | 90235 |
| 2026-04-07 | -33.96 | $15.68 | 91124 |
| 2026-04-06 | -35.34 | $15.73 | 125006 |
| 2026-04-02 | -53.28 | $15.62 | 112642 |
| 2026-04-01 | -59.62 | $15.61 | 86941 |
| 2026-03-31 | -68.52 | $15.49 | 218300 |
| 2026-03-30 | -98.15 | $15.01 | 248303 |
| 2026-03-27 | -90.57 | $15.18 | 179140 |
| 2026-03-26 | -100.00 | $15.34 | 138600 |
| 2026-03-25 | -87.50 | $15.58 | 83100 |
| 2026-03-24 | -98.45 | $15.44 | 142102 |
| 2026-03-23 | -90.40 | $15.58 | 125031 |
| 2026-03-20 | -100.00 | $15.46 | 139000 |
| 2026-03-19 | -92.45 | $15.80 | 92247 |
| 2026-03-18 | -85.25 | $15.90 | 99200 |
| 2026-03-17 | -81.15 | $15.95 | 108012 |
| 2026-03-16 | -86.89 | $15.88 | 105900 |
| 2026-03-13 | -87.70 | $15.87 | 80212 |
| 2026-03-12 | -88.52 | $15.86 | 100100 |
| 2026-03-11 | -84.43 | $15.91 | 197400 |
| 2026-03-10 | -100.00 | $15.72 | 266147 |
| 2026-03-09 | -100.00 | $15.73 | 466700 |
| 2026-03-06 | -96.39 | $16.14 | 239300 |
| 2026-03-05 | -92.45 | $16.45 | 46808 |
| 2026-03-04 | -81.13 | $16.51 | 86700 |
| 2026-03-03 | -88.68 | $16.47 | 125220 |
| 2026-03-02 | -84.09 | $16.57 | 67633 |
| 2026-02-27 | -90.24 | $16.57 | 110800 |
| 2026-02-26 | -72.50 | $16.65 | 130745 |
| 2026-02-25 | -62.50 | $16.69 | 76300 |
| 2026-02-24 | -75.00 | $16.64 | 80544 |
| 2026-02-23 | -65.96 | $16.63 | 135627 |
| 2026-02-20 | -59.57 | $16.66 | 137827 |
| 2026-02-19 | -36.17 | $16.77 | 146227 |
| 2026-02-18 | -10.87 | $16.88 | 74700 |
| 2026-02-17 | -3.57 | $16.91 | 65900 |
| 2026-02-13 | -5.56 | $16.88 | 61700 |
| 2026-02-12 | -7.84 | $16.84 | 93721 |
| 2026-02-11 | -6.25 | $16.82 | 78800 |
| 2026-02-10 | -25.00 | $16.73 | 94800 |
| 2026-02-09 | -16.67 | $16.77 | 91008 |
| 2026-02-06 | -18.75 | $16.76 | 88100 |
| 2026-02-05 | -8.33 | $16.81 | 63706 |
| 2026-02-04 | -20.83 | $16.75 | 98830 |
| 2026-02-03 | -22.92 | $16.74 | 120600 |
| 2026-02-02 | -9.30 | $16.76 | 88200 |
| 2026-01-30 | -10.81 | $16.70 | 139700 |
| 2026-01-29 | -20.00 | $16.65 | 88546 |
| 2026-01-28 | -51.43 | $16.54 | 113100 |
| 2026-01-27 | -37.14 | $16.59 | 98407 |
| 2026-01-26 | -62.86 | $16.50 | 125200 |
| 2026-01-23 | -34.29 | $16.60 | 86724 |
| 2026-01-22 | -22.86 | $16.64 | 56620 |
| 2026-01-21 | -32.43 | $16.62 | 103400 |
| 2026-01-20 | -67.57 | $16.49 | 87400 |
| 2026-01-16 | -66.67 | $16.52 | 92701 |
| 2026-01-15 | -28.21 | $16.69 | 212048 |
| 2026-01-14 | -66.67 | $16.54 | 93447 |
| 2026-01-13 | -70.45 | $16.54 | 140749 |
| 2026-01-12 | -70.45 | $16.54 | 72000 |
| 2026-01-09 | -70.45 | $16.54 | 62643 |
| 2026-01-08 | -81.82 | $16.49 | 55700 |
| 2026-01-07 | -79.55 | $16.50 | 86732 |
| 2026-01-06 | -75.00 | $16.52 | 134500 |
| 2026-01-05 | -72.73 | $16.53 | 136200 |
| 2026-01-02 | -52.27 | $16.62 | 90715 |
| 2025-12-31 | -77.27 | $16.51 | 158825 |
| 2025-12-30 | -59.09 | $16.59 | 211248 |
| 2025-12-29 | -95.45 | $16.43 | 70731 |
| 2025-12-26 | -84.09 | $16.48 | 146000 |
| 2025-12-24 | -87.50 | $16.50 | 67006 |
| 2025-12-23 | -85.71 | $16.49 | 124448 |
| 2025-12-22 | -57.78 | $16.59 | 130746 |
| 2025-12-19 | -42.19 | $16.58 | 171300 |
| 2025-12-18 | -40.63 | $16.59 | 117545 |
| 2025-12-17 | -46.88 | $16.55 | 132200 |
| 2025-12-16 | -25.00 | $16.69 | 157206 |
| 2025-12-15 | -39.06 | $16.60 | 157700 |
| 2025-12-12 | -29.82 | $16.61 | 150500 |
| 2025-12-11 | -19.70 | $16.74 | 159100 |
| 2025-12-10 | -39.19 | $16.66 | 119221 |
| 2025-12-09 | -44.59 | $16.62 | 95839 |
| 2025-12-08 | -41.89 | $16.64 | 139600 |
| 2025-12-05 | -41.89 | $16.64 | 115800 |
| 2025-12-04 | -43.24 | $16.63 | 81806 |
| 2025-12-03 | -40.54 | $16.65 | 146400 |
| 2025-12-02 | -50.00 | $16.58 | 120700 |
| 2025-12-01 | -45.95 | $16.61 | 107234 |
| 2025-11-28 | -37.84 | $16.67 | 70700 |
| 2025-11-26 | -50.00 | $16.58 | 102100 |
| 2025-11-25 | -62.16 | $16.49 | 130711 |
| 2025-11-24 | -64.86 | $16.47 | 133744 |
| 2025-11-21 | -74.32 | $16.40 | 93825 |
| 2025-11-20 | -91.78 | $16.28 | 164732 |
| 2025-11-19 | -100.00 | $16.42 | 113300 |
| 2025-11-18 | -100.00 | $16.50 | 192600 |
| 2025-11-17 | -79.55 | $16.60 | 138430 |
| 2025-11-14 | -76.74 | $16.62 | 97538 |
| 2025-11-13 | -69.77 | $16.65 | 92943 |
| 2025-11-12 | -51.16 | $16.73 | 92046 |
| 2025-11-11 | -21.95 | $16.84 | 60800 |
| 2025-11-10 | -21.95 | $16.84 | 71000 |
| 2025-11-07 | -13.51 | $16.84 | 91832 |
| 2025-11-06 | -45.83 | $16.78 | 63900 |
| 2025-11-05 | -43.75 | $16.79 | 44046 |
| 2025-11-04 | -56.25 | $16.73 | 63700 |
| 2025-11-03 | -29.17 | $16.86 | 87815 |
| 2025-10-31 | -39.58 | $16.81 | 96634 |
| 2025-10-30 | -45.83 | $16.78 | 83702 |
| 2025-10-29 | -41.67 | $16.80 | 140706 |
| 2025-10-28 | -72.92 | $16.65 | 108395 |
| 2025-10-27 | -87.50 | $16.58 | 97906 |
| 2025-10-24 | -79.17 | $16.62 | 92500 |
| 2025-10-23 | -70.83 | $16.66 | 96600 |
| 2025-10-22 | -72.92 | $16.65 | 104500 |
| 2025-10-21 | -56.25 | $16.73 | 125700 |
| 2025-10-20 | -62.50 | $16.70 | 184500 |
| 2025-10-17 | -79.17 | $16.62 | 64403 |
| 2025-10-16 | -81.25 | $16.61 | 91800 |
| 2025-10-15 | -60.42 | $16.71 | 89800 |
| 2025-10-14 | -66.67 | $16.68 | 94200 |
| 2025-10-13 | -86.84 | $16.67 | 92600 |
| 2025-10-10 | -68.63 | $16.65 | 109011 |
| 2025-10-09 | -10.00 | $16.94 | 249700 |
| 2025-10-08 | -53.70 | $16.70 | 167846 |
| 2025-10-07 | -32.76 | $16.80 | 105500 |
| 2025-10-06 | -42.37 | $16.74 | 108000 |
| 2025-10-03 | -38.98 | $16.76 | 69309 |
| 2025-10-02 | -35.38 | $16.76 | 71614 |
| 2025-10-01 | -20.78 | $16.83 | 63919 |
| 2025-09-30 | -12.05 | $16.89 | 195800 |
| 2025-09-29 | -28.24 | $16.75 | 90300 |
| 2025-09-26 | -29.41 | $16.74 | 175800 |
| 2025-09-25 | -22.35 | $16.80 | 153102 |
| 2025-09-24 | -16.85 | $16.84 | 111900 |
| 2025-09-23 | -16.85 | $16.84 | 98621 |
| 2025-09-22 | -6.74 | $16.93 | 52600 |
| 2025-09-19 | -5.43 | $16.94 | 78218 |
| 2025-09-18 | -6.52 | $16.93 | 151100 |
| 2025-09-17 | -5.49 | $16.93 | 184501 |
| 2025-09-16 | -7.23 | $16.84 | 243300 |
| 2025-09-15 | -3.23 | $16.67 | 194319 |
| 2025-09-12 | -6.25 | $16.52 | 67600 |
| 2025-09-11 | -2.22 | $16.51 | 75724 |
| 2025-09-10 | -13.95 | $16.44 | 88700 |
| 2025-09-09 | -11.63 | $16.45 | 150245 |
| 2025-09-08 | -11.63 | $16.45 | 137500 |
| 2025-09-05 | 0.00 | $16.45 | 143705 |
| 2025-09-04 | -30.30 | $16.30 | 91608 |
| 2025-09-03 | -36.36 | $16.28 | 195645 |
| 2025-09-02 | -48.48 | $16.24 | 120114 |
| 2025-08-29 | -42.42 | $16.26 | 157000 |
| 2025-08-28 | -48.48 | $16.24 | 135122 |
| 2025-08-27 | -54.55 | $16.22 | 135503 |
| 2025-08-26 | -51.52 | $16.23 | 144300 |
| 2025-08-25 | -60.61 | $16.20 | 81222 |
| 2025-08-22 | -60.61 | $16.20 | 142300 |
| 2025-08-21 | -81.48 | $16.18 | 102234 |
| 2025-08-20 | -85.19 | $16.17 | 120727 |
| 2025-08-19 | -51.85 | $16.26 | 136315 |
| 2025-08-18 | -60.71 | $16.24 | 106100 |
| 2025-08-15 | -72.41 | $16.21 | 128500 |
| 2025-08-14 | -69.23 | $16.29 | 127100 |
| 2025-08-13 | -53.85 | $16.37 | 254000 |
| 2025-08-12 | -57.69 | $16.35 | 70411 |
| 2025-08-11 | -67.31 | $16.30 | 98400 |
| 2025-08-08 | -59.62 | $16.34 | 120019 |
| 2025-08-07 | -71.15 | $16.28 | 84400 |
| 2025-08-06 | -65.38 | $16.31 | 90008 |
| 2025-08-05 | -71.15 | $16.28 | 65020 |
| 2025-08-04 | -63.46 | $16.32 | 111100 |
| 2025-08-01 | -69.23 | $16.29 | 79505 |
| 2025-07-31 | -59.62 | $16.34 | 106900 |
| 2025-07-30 | -61.54 | $16.33 | 116000 |
| 2025-07-29 | -63.46 | $16.32 | 89100 |
| 2025-07-28 | -69.23 | $16.29 | 112220 |
| 2025-07-25 | -63.64 | $16.30 | 122534 |
| 2025-07-24 | -82.76 | $16.17 | 104142 |
| 2025-07-23 | -61.67 | $16.28 | 98905 |
| 2025-07-22 | -48.61 | $16.30 | 95200 |
| 2025-07-21 | -33.33 | $16.38 | 93217 |
| 2025-07-18 | -53.09 | $16.22 | 260735 |
| 2025-07-17 | 0.00 | $16.62 | 106932 |
| 2025-07-16 | -12.00 | $16.50 | 129100 |
| 2025-07-15 | -12.00 | $16.50 | 68847 |
| 2025-07-14 | -5.33 | $16.55 | 103223 |
| 2025-07-11 | -13.33 | $16.49 | 64133 |
| 2025-07-10 | -8.00 | $16.53 | 94616 |
| 2025-07-09 | -5.33 | $16.55 | 46800 |
| 2025-07-08 | -12.99 | $16.49 | 76600 |
| 2025-07-07 | -13.10 | $16.48 | 51507 |
| 2025-07-03 | -3.37 | $16.56 | 54500 |
| 2025-07-02 | -1.19 | $16.53 | 143002 |
| 2025-07-01 | 0.00 | $16.37 | 96204 |
| 2025-06-30 | -5.13 | $16.29 | 219486 |
| 2025-06-27 | -1.45 | $16.23 | 91000 |
| 2025-06-26 | -11.67 | $16.08 | 70619 |
| 2025-06-25 | -8.47 | $16.09 | 106300 |
| 2025-06-24 | -13.56 | $16.06 | 88406 |
| 2025-06-23 | -26.15 | $15.97 | 86000 |
| 2025-06-20 | -13.85 | $16.05 | 88237 |
| 2025-06-18 | -16.92 | $16.03 | 88784 |
| 2025-06-17 | -13.85 | $16.05 | 61529 |
| 2025-06-16 | -6.45 | $16.07 | 78224 |
| 2025-06-13 | -22.58 | $15.97 | 130000 |
| 2025-06-12 | 0.00 | $16.11 | 124529 |
| 2025-06-11 | -13.73 | $15.93 | 90900 |
| 2025-06-10 | -4.35 | $15.93 | 63634 |
| 2025-06-09 | -13.04 | $15.89 | 78600 |
| 2025-06-06 | -4.65 | $15.87 | 70600 |
| 2025-06-05 | -27.08 | $15.76 | 81700 |
| 2025-06-04 | -26.92 | $15.75 | 95247 |
| 2025-06-03 | -32.08 | $15.72 | 88400 |
| 2025-06-02 | -45.28 | $15.65 | 151319 |
| 2025-05-30 | -41.51 | $15.67 | 97500 |
| 2025-05-29 | -28.81 | $15.72 | 109048 |
| 2025-05-28 | -36.49 | $15.62 | 66800 |
| 2025-05-27 | -24.32 | $15.71 | 137400 |
| 2025-05-23 | -39.19 | $15.60 | 105600 |
| 2025-05-22 | -23.68 | $15.71 | 99900 |
| 2025-05-21 | -30.00 | $15.65 | 239434 |
| 2025-05-20 | -5.75 | $15.84 | 340600 |
| 2025-05-19 | -7.61 | $15.75 | 80000 |
| 2025-05-16 | -4.76 | $15.77 | 142015 |
| 2025-05-15 | -3.06 | $15.72 | 113225 |
| 2025-05-14 | -13.40 | $15.61 | 68847 |
| 2025-05-13 | -8.25 | $15.66 | 64600 |
| 2025-05-12 | -8.00 | $15.63 | 102500 |
| 2025-05-09 | 0.00 | $15.54 | 91011 |
| 2025-05-08 | -7.69 | $15.44 | 58330 |
| 2025-05-07 | -9.01 | $15.41 | 97033 |
| 2025-05-06 | -9.91 | $15.40 | 46300 |
| 2025-05-05 | -3.05 | $15.47 | 113743 |
| 2025-05-02 | -4.58 | $15.45 | 102532 |
| 2025-05-01 | -31.58 | $15.37 | 101300 |
| 2025-04-30 | -44.02 | $15.23 | 85240 |
| 2025-04-29 | -41.85 | $15.27 | 94748 |
| 2025-04-28 | -45.11 | $15.21 | 94300 |
| 2025-04-25 | -46.77 | $15.19 | 51900 |
| 2025-04-24 | -48.92 | $15.15 | 103043 |
| 2025-04-23 | -55.50 | $15.09 | 90932 |
| 2025-04-22 | -60.00 | $15.00 | 68865 |
| 2025-04-21 | -66.67 | $14.87 | 151700 |
| 2025-04-17 | -57.84 | $15.06 | 88405 |
| 2025-04-16 | -65.53 | $14.91 | 96500 |
| 2025-04-15 | -62.14 | $14.98 | 84923 |
| 2025-04-14 | -73.30 | $14.75 | 151807 |
| 2025-04-11 | -75.73 | $14.70 | 116500 |
| 2025-04-10 | -78.16 | $14.65 | 171100 |
| 2025-04-09 | -51.94 | $15.19 | 252427 |
| 2025-04-08 | -77.18 | $14.67 | 285500 |
| 2025-04-07 | -91.75 | $14.37 | 330404 |
| 2025-04-04 | -89.71 | $14.69 | 397511 |
| 2025-04-03 | -100.00 | $15.46 | 347600 |
| 2025-04-02 | -51.02 | $16.01 | 86100 |
| 2025-04-01 | -63.27 | $15.95 | 98000 |
| 2025-03-31 | -67.35 | $15.93 | 211500 |
| 2025-03-28 | -67.35 | $15.93 | 99428 |
| 2025-03-27 | -59.18 | $15.97 | 114800 |
| 2025-03-26 | -48.98 | $16.02 | 65600 |
| 2025-03-25 | -22.45 | $16.15 | 67148 |
| 2025-03-24 | -38.78 | $16.07 | 90443 |
| 2025-03-21 | -6.12 | $16.23 | 83800 |
| 2025-03-20 | -8.16 | $16.22 | 108100 |
| 2025-03-19 | -17.78 | $16.14 | 109720 |
| 2025-03-18 | -43.48 | $16.03 | 100711 |
| 2025-03-17 | -54.90 | $16.00 | 114800 |
| 2025-03-14 | -76.47 | $15.89 | 114000 |
| 2025-03-13 | -88.24 | $15.83 | 77100 |
| 2025-03-12 | -76.47 | $15.89 | 84245 |
| 2025-03-11 | -92.16 | $15.81 | 70603 |
| 2025-03-10 | -84.31 | $15.85 | 103713 |
| 2025-03-07 | -87.50 | $15.93 | 76800 |
| 2025-03-06 | -90.00 | $15.92 | 66846 |
| 2025-03-05 | -67.50 | $16.01 | 63322 |
| 2025-03-04 | -75.61 | $15.97 | 90600 |
| 2025-03-03 | -34.04 | $16.12 | 202100 |
| 2025-02-28 | -42.55 | $16.08 | 138824 |
| 2025-02-27 | -38.30 | $16.10 | 82638 |
| 2025-02-26 | -36.84 | $16.07 | 128902 |
| 2025-02-25 | -35.09 | $16.08 | 75400 |
| 2025-02-24 | -50.88 | $15.99 | 108929 |
| 2025-02-21 | -40.35 | $16.05 | 107400 |
| 2025-02-20 | -29.82 | $16.11 | 112803 |
| 2025-02-19 | -14.04 | $16.20 | 124238 |
| 2025-02-18 | -15.79 | $16.19 | 111605 |
| 2025-02-14 | -7.41 | $16.21 | 73900 |
| 2025-02-13 | -18.37 | $16.11 | 134100 |
| 2025-02-12 | -15.00 | $16.04 | 119734 |
| 2025-02-11 | -10.42 | $16.05 | 91333 |
| 2025-02-10 | -17.65 | $16.01 | 127229 |
| 2025-02-07 | -21.82 | $15.98 | 51600 |
| 2025-02-06 | -21.82 | $15.98 | 98038 |
| 2025-02-05 | -25.45 | $15.96 | 101800 |
| 2025-02-04 | -30.91 | $15.93 | 140120 |
| 2025-02-03 | -32.73 | $15.92 | 109800 |
| 2025-01-31 | -36.36 | $15.90 | 167900 |
| 2025-01-30 | -19.40 | $15.97 | 120500 |
| 2025-01-29 | -40.54 | $15.80 | 176044 |
| 2025-01-28 | -37.84 | $15.82 | 125315 |
| 2025-01-27 | -31.08 | $15.87 | 131535 |
| 2025-01-24 | -22.97 | $15.93 | 175000 |
| 2025-01-23 | -20.27 | $15.95 | 175212 |
| 2025-01-22 | -13.51 | $16.00 | 151536 |
| 2025-01-21 | -2.78 | $16.06 | 198800 |
| 2025-01-17 | -20.00 | $15.84 | 95700 |
| 2025-01-16 | -20.69 | $15.82 | 75500 |
| 2025-01-15 | -30.65 | $15.79 | 141107 |
| 2025-01-14 | -59.70 | $15.63 | 96100 |
| 2025-01-13 | -56.72 | $15.65 | 138400 |
| 2025-01-10 | -47.06 | $15.72 | 89300 |
| 2025-01-08 | -32.35 | $15.82 | 96907 |
| 2025-01-07 | -53.42 | $15.70 | 85500 |
| 2025-01-06 | -44.00 | $15.78 | 81809 |
| 2025-01-03 | -37.33 | $15.83 | 110100 |
| 2025-01-02 | -48.00 | $15.75 | 215019 |
| 2024-12-31 | -77.33 | $15.53 | 231804 |
| 2024-12-30 | -90.67 | $15.43 | 179100 |
| 2024-12-27 | -98.48 | $15.46 | 173723 |
| 2024-12-26 | -91.53 | $15.57 | 77645 |
| 2024-12-24 | -75.00 | $15.66 | 99900 |
| 2024-12-23 | -70.49 | $15.68 | 179040 |
| 2024-12-20 | -54.41 | $15.74 | 143904 |
| 2024-12-19 | -83.82 | $15.54 | 211314 |
| 2024-12-18 | -79.41 | $15.57 | 158900 |
| 2024-12-17 | -50.00 | $15.77 | 143405 |
| 2024-12-16 | -27.94 | $15.92 | 75500 |
| 2024-12-13 | -32.35 | $15.89 | 53624 |
| 2024-12-12 | -27.94 | $15.92 | 117000 |
| 2024-12-11 | -20.59 | $15.97 | 81704 |
| 2024-12-10 | -35.06 | $15.93 | 93000 |
| 2024-12-09 | -42.68 | $15.90 | 86501 |
| 2024-12-06 | -34.41 | $16.04 | 156514 |
| 2024-12-05 | -35.48 | $16.03 | 151700 |
| 2024-12-04 | -46.24 | $15.93 | 133900 |
| 2024-12-03 | -44.09 | $15.95 | 118315 |
| 2024-12-02 | -54.84 | $15.85 | 145714 |
| 2024-11-29 | -55.91 | $15.84 | 108008 |
| 2024-11-27 | -67.74 | $15.73 | 137317 |
| 2024-11-26 | -82.80 | $15.59 | 174916 |
| 2024-11-25 | -84.95 | $15.57 | 215500 |
| 2024-11-22 | -93.55 | $15.49 | 293412 |
| 2024-11-21 | -94.25 | $15.54 | 145127 |
| 2024-11-20 | -93.67 | $15.62 | 152900 |
| 2024-11-19 | -79.75 | $15.76 | 156600 |
| 2024-11-18 | -79.75 | $15.76 | 129143 |
| 2024-11-15 | -81.01 | $15.75 | 179300 |
| 2024-11-14 | -88.41 | $15.78 | 136602 |
| 2024-11-13 | -90.00 | $15.85 | 117400 |
| 2024-11-12 | -85.71 | $15.88 | 118247 |
| 2024-11-11 | -47.14 | $16.15 | 119639 |
| 2024-11-08 | -34.29 | $16.24 | 88245 |
| 2024-11-07 | -59.72 | $16.07 | 131800 |
| 2024-11-06 | -90.28 | $15.85 | 133600 |
| 2024-11-05 | -79.17 | $15.93 | 88313 |
| 2024-11-04 | -81.94 | $15.91 | 92812 |
| 2024-11-01 | -84.72 | $15.89 | 94800 |
| 2024-10-31 | -77.78 | $15.94 | 134309 |
| 2024-10-30 | -86.11 | $15.88 | 70639 |
| 2024-10-29 | -100.00 | $15.78 | 190405 |
| 2024-10-28 | -98.18 | $15.98 | 98131 |
| 2024-10-25 | -82.00 | $16.14 | 88913 |
| 2024-10-24 | -91.84 | $16.11 | 95034 |
| 2024-10-23 | -96.23 | $16.15 | 200000 |
| 2024-10-22 | -69.39 | $16.32 | 137500 |
| 2024-10-21 | -82.46 | $16.27 | 173339 |
| 2024-10-18 | -77.19 | $16.30 | 151400 |
| 2024-10-17 | -73.68 | $16.32 | 132838 |
| 2024-10-16 | -61.40 | $16.39 | 118500 |
| 2024-10-15 | -56.14 | $16.42 | 128907 |
| 2024-10-14 | -59.65 | $16.40 | 101700 |
| 2024-10-11 | -59.65 | $16.40 | 62742 |
| 2024-10-10 | -63.16 | $16.38 | 100100 |
| 2024-10-09 | -64.91 | $16.37 | 64500 |
| 2024-10-08 | -66.67 | $16.36 | 103111 |
| 2024-10-07 | -85.96 | $16.25 | 122134 |
| 2024-10-04 | -78.33 | $16.27 | 141262 |
| 2024-10-03 | -66.67 | $16.24 | 180119 |
| 2024-10-02 | -52.00 | $16.35 | 109600 |
| 2024-10-01 | -39.33 | $16.39 | 155700 |
| 2024-09-30 | -35.11 | $16.41 | 214800 |
| 2024-09-27 | -31.58 | $16.44 | 143700 |
| 2024-09-26 | -27.10 | $16.45 | 126700 |
| 2024-09-25 | -15.57 | $16.55 | 130717 |
| 2024-09-24 | -13.82 | $16.57 | 180400 |
| 2024-09-23 | -3.91 | $16.69 | 109536 |
| 2024-09-20 | -4.80 | $16.64 | 88100 |
| 2024-09-19 | -8.00 | $16.60 | 138816 |
| 2024-09-18 | -22.48 | $16.41 | 99172 |
| 2024-09-17 | -25.52 | $16.33 | 254400 |
| 2024-09-16 | -1.32 | $16.58 | 136105 |
| 2024-09-13 | -5.41 | $16.36 | 130900 |
| 2024-09-12 | -6.34 | $16.29 | 101000 |
| 2024-09-11 | -9.35 | $16.22 | 80800 |
| 2024-09-10 | -1.96 | $16.30 | 127800 |
| 2024-09-09 | -1.25 | $16.28 | 95900 |
| 2024-09-06 | -2.60 | $16.13 | 198735 |
| 2024-09-05 | -3.38 | $16.06 | 126504 |
| 2024-09-04 | -0.67 | $16.00 | 144100 |
| 2024-09-03 | -1.95 | $15.87 | 136534 |
| 2024-08-30 | -4.46 | $15.83 | 103500 |
| 2024-08-29 | -0.67 | $15.81 | 94204 |
| 2024-08-28 | -5.84 | $15.62 | 158803 |
| 2024-08-27 | -12.41 | $15.53 | 156600 |
| 2024-08-26 | -7.30 | $15.60 | 117024 |
| 2024-08-23 | -16.79 | $15.47 | 231815 |
| 2024-08-22 | -5.84 | $15.62 | 157900 |
| 2024-08-21 | -4.38 | $15.64 | 374500 |
| 2024-08-20 | -6.84 | $15.42 | 410900 |
| 2024-08-19 | -2.22 | $15.21 | 106531 |
| 2024-08-16 | -4.65 | $15.15 | 130229 |
| 2024-08-15 | -12.66 | $15.02 | 109138 |
| 2024-08-14 | -5.26 | $15.05 | 88320 |
| 2024-08-13 | -5.56 | $15.01 | 102136 |
| 2024-08-12 | -37.50 | $14.78 | 108813 |
| 2024-08-09 | -56.58 | $14.66 | 147738 |
| 2024-08-08 | -60.00 | $14.67 | 93800 |
| 2024-08-07 | -75.29 | $14.54 | 193016 |
| 2024-08-06 | -78.82 | $14.51 | 159800 |
| 2024-08-05 | -94.12 | $14.38 | 246100 |
| 2024-08-02 | -76.92 | $14.78 | 249511 |
| 2024-08-01 | -37.25 | $14.99 | 150007 |
| 2024-07-31 | -39.22 | $14.98 | 135100 |
| 2024-07-30 | -56.36 | $14.87 | 91516 |
| 2024-07-29 | -70.69 | $14.77 | 164337 |
| 2024-07-26 | -68.97 | $14.78 | 129800 |
| 2024-07-25 | -61.19 | $14.77 | 117200 |
| 2024-07-24 | -55.56 | $14.78 | 60800 |
| 2024-07-23 | -29.73 | $14.96 | 54240 |
| 2024-07-22 | -36.25 | $14.89 | 87700 |
| 2024-07-19 | -42.70 | $14.80 | 998600 |
| 2024-07-18 | -28.09 | $14.93 | 178200 |
| 2024-07-17 | -31.46 | $14.90 | 168736 |
| 2024-07-16 | -26.97 | $14.94 | 170845 |
| 2024-07-15 | -38.20 | $14.84 | 261439 |
| 2024-07-12 | -8.99 | $15.10 | 87800 |
| 2024-07-11 | -2.33 | $15.13 | 119011 |
| 2024-07-10 | -1.43 | $14.98 | 89139 |
| 2024-07-09 | -8.20 | $14.85 | 114917 |
| 2024-07-08 | -1.92 | $14.80 | 132945 |
| 2024-07-05 | -14.00 | $14.72 | 112800 |
| 2024-07-03 | -8.00 | $14.75 | 75233 |
| 2024-07-02 | -22.00 | $14.68 | 74000 |
| 2024-07-01 | -36.00 | $14.61 | 105700 |
| 2024-06-28 | 0.00 | $14.79 | 142000 |
| 2024-06-27 | -28.00 | $14.62 | 51800 |
| 2024-06-26 | -41.51 | $14.54 | 57400 |
| 2024-06-25 | -45.28 | $14.52 | 75300 |
| 2024-06-24 | -56.60 | $14.46 | 117327 |
| 2024-06-21 | -71.70 | $14.38 | 76702 |
| 2024-06-20 | -67.92 | $14.40 | 106800 |
| 2024-06-18 | -43.40 | $14.53 | 137313 |
| 2024-06-17 | -54.72 | $14.47 | 69503 |
| 2024-06-14 | -54.72 | $14.47 | 86700 |
| 2024-06-13 | -41.51 | $14.54 | 59510 |
| 2024-06-12 | -20.75 | $14.65 | 75700 |
| 2024-06-11 | -33.96 | $14.58 | 50400 |
| 2024-06-10 | -26.42 | $14.62 | 80411 |
| 2024-06-07 | -13.21 | $14.69 | 54819 |
| 2024-06-06 | -9.43 | $14.71 | 62400 |
| 2024-06-05 | -1.92 | $14.74 | 76500 |
| 2024-06-04 | -26.92 | $14.61 | 89600 |
| 2024-06-03 | -21.15 | $14.64 | 111200 |
| 2024-05-31 | -25.00 | $14.62 | 83528 |
| 2024-05-30 | -63.46 | $14.42 | 65300 |
| 2024-05-29 | -68.12 | $14.28 | 86102 |
| 2024-05-28 | -41.10 | $14.45 | 131426 |
| 2024-05-24 | -31.51 | $14.52 | 80600 |
| 2024-05-23 | -43.42 | $14.42 | 90702 |
| 2024-05-22 | -20.24 | $14.58 | 77400 |
| 2024-05-21 | -7.14 | $14.69 | 80000 |
| 2024-05-20 | -13.10 | $14.64 | 71100 |
| 2024-05-17 | -13.64 | $14.63 | 73011 |
| 2024-05-16 | -3.53 | $14.69 | 97049 |
| 2024-05-15 | -1.30 | $14.63 | 87300 |
| 2024-05-14 | -20.78 | $14.48 | 81200 |
| 2024-05-13 | -16.30 | $14.49 | 59016 |
| 2024-05-10 | -19.57 | $14.46 | 68100 |
| 2024-05-09 | -17.39 | $14.48 | 103300 |
| 2024-05-08 | -21.74 | $14.44 | 126700 |
| 2024-05-07 | -14.13 | $14.51 | 120500 |
| 2024-05-06 | -1.14 | $14.59 | 109969 |
| 2024-05-03 | -14.77 | $14.47 | 91300 |
| 2024-05-02 | -41.94 | $14.26 | 95800 |
| 2024-05-01 | -48.98 | $14.22 | 219152 |
| 2024-04-30 | -68.37 | $14.03 | 121219 |
| 2024-04-29 | -64.08 | $14.09 | 100800 |
| 2024-04-26 | -76.42 | $14.01 | 87939 |
| 2024-04-25 | -83.74 | $13.92 | 96808 |
| 2024-04-24 | -69.11 | $14.10 | 101502 |
| 2024-04-23 | -68.29 | $14.11 | 87200 |
| 2024-04-22 | -77.24 | $14.00 | 107400 |
| 2024-04-19 | -81.45 | $13.95 | 100138 |
| 2024-04-18 | -79.84 | $13.97 | 74700 |
| 2024-04-17 | -75.00 | $14.03 | 69600 |
| 2024-04-16 | -81.45 | $13.95 | 155100 |
| 2024-04-15 | -97.41 | $13.83 | 205918 |
| 2024-04-12 | -100.00 | $14.11 | 129405 |
| 2024-04-11 | -92.00 | $14.27 | 91700 |
| 2024-04-10 | -91.80 | $14.40 | 104000 |
| 2024-04-09 | -89.36 | $14.54 | 99600 |
| 2024-04-08 | -97.87 | $14.50 | 75541 |
| 2024-04-05 | -93.33 | $14.54 | 110400 |
| 2024-04-04 | -97.37 | $14.59 | 110030 |
| 2024-04-03 | -86.11 | $14.65 | 77911 |
| 2024-04-02 | -85.29 | $14.67 | 98600 |
| 2024-04-01 | -42.50 | $14.79 | 164100 |
| 2024-03-28 | -19.30 | $14.85 | 169343 |
| 2024-03-27 | -40.35 | $14.73 | 215745 |
| 2024-03-26 | -36.84 | $14.75 | 230712 |
| 2024-03-25 | -33.33 | $14.76 | 131216 |
| 2024-03-22 | -16.67 | $14.86 | 126732 |
| 2024-03-21 | -8.47 | $14.84 | 107708 |
| 2024-03-20 | -5.56 | $14.83 | 139800 |
| 2024-03-19 | -1.33 | $14.84 | 142600 |
| 2024-03-18 | -11.54 | $14.75 | 162705 |
| 2024-03-15 | -20.99 | $14.67 | 100218 |
| 2024-03-14 | -22.22 | $14.66 | 128047 |
| 2024-03-13 | -8.14 | $14.77 | 126720 |
| 2024-03-12 | -8.99 | $14.76 | 178011 |
| 2024-03-11 | -5.62 | $14.79 | 115611 |
| 2024-03-08 | -3.41 | $14.80 | 171521 |
| 2024-03-07 | -8.33 | $14.72 | 194123 |
| 2024-03-06 | -6.25 | $14.70 | 142100 |
| 2024-03-05 | -11.25 | $14.66 | 196241 |
| 2024-03-04 | -4.00 | $14.67 | 361511 |
| 2024-03-01 | -25.68 | $14.50 | 304441 |
| 2024-02-29 | -12.33 | $14.59 | 260036 |
| 2024-02-28 | -10.45 | $14.55 | 254100 |
| 2024-02-27 | -29.85 | $14.42 | 135041 |
| 2024-02-26 | -17.91 | $14.50 | 173800 |
| 2024-02-23 | -17.91 | $14.50 | 321641 |
| 2024-02-22 | -70.15 | $14.15 | 99621 |
| 2024-02-21 | -73.13 | $14.13 | 115503 |
| 2024-02-20 | -67.16 | $14.17 | 104805 |
| 2024-02-16 | -88.06 | $14.03 | 131900 |
| 2024-02-15 | -71.64 | $14.14 | 80212 |
| 2024-02-14 | -86.57 | $14.04 | 108700 |
| 2024-02-13 | -97.01 | $13.97 | 282400 |
| 2024-02-12 | -65.38 | $14.28 | 138000 |
| 2024-02-09 | -86.54 | $14.17 | 98200 |
| 2024-02-08 | -84.75 | $14.12 | 102200 |
| 2024-02-07 | -61.67 | $14.25 | 203600 |
| 2024-02-06 | -36.36 | $14.38 | 87200 |
| 2024-02-05 | -51.52 | $14.28 | 81121 |
| 2024-02-02 | -38.24 | $14.36 | 137354 |
| 2024-02-01 | -2.90 | $14.60 | 149935 |
| 2024-01-31 | -13.64 | $14.50 | 133747 |
| 2024-01-30 | -3.33 | $14.48 | 90524 |
| 2024-01-29 | -3.77 | $14.40 | 114200 |
| 2024-01-26 | -12.24 | $14.32 | 109900 |
| 2024-01-25 | -28.57 | $14.24 | 125824 |
| 2024-01-24 | -36.73 | $14.20 | 169620 |
| 2024-01-23 | -23.08 | $14.26 | 147700 |
| 2024-01-22 | -12.28 | $14.31 | 188600 |
| 2024-01-19 | -25.81 | $14.18 | 686425 |
| 2024-01-18 | -24.14 | $14.14 | 152700 |
| 2024-01-17 | -20.37 | $14.13 | 214916 |
| 2024-01-16 | -13.46 | $14.15 | 175300 |
| 2024-01-12 | -2.00 | $14.19 | 121300 |
| 2024-01-11 | -17.74 | $14.09 | 77407 |
| 2024-01-10 | -10.77 | $14.09 | 194723 |
| 2024-01-09 | -20.63 | $14.01 | 186033 |
| 2024-01-08 | -22.22 | $14.00 | 181535 |
| 2024-01-05 | -26.98 | $13.97 | 169001 |
| 2024-01-04 | -25.40 | $13.98 | 108700 |
| 2024-01-03 | -17.46 | $14.03 | 66400 |
| 2024-01-02 | -17.46 | $14.03 | 133500 |
| 2023-12-29 | -41.79 | $13.90 | 226129 |
| 2023-12-28 | -22.39 | $14.03 | 188000 |
| 2023-12-27 | -29.85 | $13.98 | 150415 |
| 2023-12-26 | -37.31 | $13.93 | 132718 |
| 2023-12-22 | -40.00 | $13.90 | 226500 |
| 2023-12-21 | -43.84 | $13.86 | 215500 |
| 2023-12-20 | -43.90 | $13.82 | 230607 |
| 2023-12-19 | -38.55 | $13.86 | 171200 |
| 2023-12-18 | -54.22 | $13.73 | 210300 |
| 2023-12-15 | -45.78 | $13.80 | 221902 |
| 2023-12-14 | -39.76 | $13.85 | 232500 |
| 2023-12-13 | -59.30 | $13.67 | 490600 |
| 2023-12-12 | -73.03 | $13.53 | 184802 |
| 2023-12-11 | -53.64 | $13.59 | 165300 |
| 2023-12-08 | -38.18 | $13.76 | 127500 |
| 2023-12-07 | -36.61 | $13.77 | 65730 |
| 2023-12-06 | -34.82 | $13.79 | 179100 |
| 2023-12-05 | -33.33 | $13.80 | 134306 |
| 2023-12-04 | -23.68 | $13.91 | 121800 |
| 2023-12-01 | -10.53 | $14.06 | 144421 |
| 2023-11-30 | -9.62 | $13.84 | 160119 |
| 2023-11-29 | -3.08 | $13.80 | 124300 |
| 2023-11-28 | -6.80 | $13.70 | 103103 |
| 2023-11-27 | -2.67 | $13.76 | 208805 |
| 2023-11-24 | -14.47 | $13.54 | 55219 |
| 2023-11-22 | -19.05 | $13.45 | 125500 |
| 2023-11-21 | -21.35 | $13.39 | 172500 |
| 2023-11-20 | -0.54 | $13.76 | 319421 |
| 2023-11-17 | -5.91 | $13.65 | 173015 |
| 2023-11-16 | -1.17 | $13.59 | 113300 |
| 2023-11-15 | -9.15 | $13.39 | 136738 |
| 2023-11-14 | -10.37 | $13.37 | 130934 |
| 2023-11-13 | -20.86 | $13.19 | 141000 |
| 2023-11-10 | -22.09 | $13.17 | 120600 |
| 2023-11-09 | -27.61 | $13.08 | 111100 |
| 2023-11-08 | -18.40 | $13.23 | 58318 |
| 2023-11-07 | -22.70 | $13.16 | 95721 |
| 2023-11-06 | -20.86 | $13.19 | 143500 |
| 2023-11-03 | -3.68 | $13.47 | 88726 |
| 2023-11-02 | 0.00 | $13.24 | 133200 |
| 2023-11-01 | -1.03 | $12.86 | 174535 |
| 2023-10-31 | -18.75 | $12.55 | 151607 |
| 2023-10-30 | -51.02 | $12.38 | 119146 |
| 2023-10-27 | -64.55 | $12.29 | 131234 |
| 2023-10-26 | -69.91 | $12.24 | 150508 |
| 2023-10-25 | -76.11 | $12.17 | 174300 |
| 2023-10-24 | -86.73 | $12.05 | 97400 |
| 2023-10-23 | -97.35 | $11.93 | 178361 |
| 2023-10-20 | -95.65 | $11.98 | 115600 |
| 2023-10-19 | -100.00 | $11.97 | 203638 |
| 2023-10-18 | -93.52 | $12.14 | 108500 |
| 2023-10-17 | -86.07 | $12.24 | 161500 |
| 2023-10-16 | -86.07 | $12.24 | 140200 |
| 2023-10-13 | -77.87 | $12.34 | 206200 |
| 2023-10-12 | -77.60 | $12.35 | 115108 |
| 2023-10-11 | -67.46 | $12.48 | 138248 |
| 2023-10-10 | -69.05 | $12.46 | 167442 |
| 2023-10-09 | -73.81 | $12.40 | 163600 |
| 2023-10-06 | -84.38 | $12.27 | 152207 |
| 2023-10-05 | -77.10 | $12.37 | 250900 |
| 2023-10-04 | -94.19 | $12.57 | 210316 |
| 2023-10-03 | -95.12 | $12.68 | 221017 |
| 2023-10-02 | -82.28 | $12.83 | 238600 |
| 2023-09-29 | -68.89 | $12.97 | 337612 |
| 2023-09-28 | -84.44 | $12.83 | 137401 |
| 2023-09-27 | -94.44 | $12.74 | 166100 |
| 2023-09-26 | -97.56 | $12.79 | 171400 |
| 2023-09-25 | -92.42 | $12.98 | 206009 |
| 2023-09-22 | -78.79 | $13.07 | 86000 |
| 2023-09-21 | -95.65 | $12.96 | 141800 |
| 2023-09-20 | -82.98 | $13.23 | 104600 |
| 2023-09-19 | -91.49 | $13.19 | 229839 |
| 2023-09-18 | -88.10 | $13.25 | 104900 |
| 2023-09-15 | -88.10 | $13.25 | 77722 |
| 2023-09-14 | -88.10 | $13.25 | 94404 |
| 2023-09-13 | -97.62 | $13.21 | 131718 |
| 2023-09-12 | -90.00 | $13.30 | 140635 |
| 2023-09-11 | -91.04 | $13.30 | 145200 |
| 2023-09-08 | -89.19 | $13.32 | 318000 |
| 2023-09-07 | -100.00 | $13.24 | 128800 |
| 2023-09-06 | -95.71 | $13.31 | 97010 |
| 2023-09-05 | -81.43 | $13.41 | 182800 |
| 2023-09-01 | -73.24 | $13.47 | 125733 |
| 2023-08-31 | -70.42 | $13.49 | 131104 |
| 2023-08-30 | -71.83 | $13.48 | 131735 |
| 2023-08-29 | -70.42 | $13.49 | 183803 |
| 2023-08-28 | -74.65 | $13.46 | 143100 |
| 2023-08-25 | -71.83 | $13.48 | 157800 |
| 2023-08-24 | -77.46 | $13.44 | 130900 |
| 2023-08-23 | -60.56 | $13.56 | 184300 |
| 2023-08-22 | -77.46 | $13.44 | 150605 |
| 2023-08-21 | -81.69 | $13.41 | 164044 |
| 2023-08-18 | -85.71 | $13.39 | 96838 |
| 2023-08-17 | -82.86 | $13.41 | 104436 |
| 2023-08-16 | -92.86 | $13.34 | 321425 |
| 2023-08-15 | -86.00 | $13.56 | 218700 |
| 2023-08-14 | -36.00 | $13.81 | 101015 |
| 2023-08-11 | -22.00 | $13.88 | 52200 |
| 2023-08-10 | -8.00 | $13.95 | 61400 |
| 2023-08-09 | -12.00 | $13.93 | 75810 |
| 2023-08-08 | -24.00 | $13.87 | 86000 |
| 2023-08-07 | -10.00 | $13.94 | 109415 |
| 2023-08-04 | -11.36 | $13.88 | 89300 |
| 2023-08-03 | -25.00 | $13.79 | 154500 |
| 2023-08-02 | -23.08 | $13.80 | 162100 |
| 2023-08-01 | -24.49 | $13.77 | 156741 |
| 2023-07-31 | -26.00 | $13.77 | 123300 |
| 2023-07-28 | -34.00 | $13.73 | 157600 |
| 2023-07-27 | -76.00 | $13.52 | 274300 |
| 2023-07-26 | -30.00 | $13.75 | 98111 |
| 2023-07-25 | -44.00 | $13.68 | 117900 |
| 2023-07-24 | -48.00 | $13.66 | 177015 |
| 2023-07-21 | -69.81 | $13.53 | 283917 |
| 2023-07-20 | -64.15 | $13.56 | 161111 |
| 2023-07-19 | -56.14 | $13.62 | 348236 |
| 2023-07-18 | -31.58 | $13.76 | 89700 |
| 2023-07-17 | -45.00 | $13.70 | 156800 |
| 2023-07-14 | -80.33 | $13.49 | 137200 |
| 2023-07-13 | -50.00 | $13.68 | 186200 |
| 2023-07-12 | -33.87 | $13.78 | 78822 |
| 2023-07-11 | -46.77 | $13.70 | 116727 |
| 2023-07-10 | -45.16 | $13.71 | 107436 |
| 2023-07-07 | -67.74 | $13.57 | 71600 |
| 2023-07-06 | -91.94 | $13.42 | 111019 |
| 2023-07-05 | -37.10 | $13.76 | 118451 |
| 2023-07-03 | -14.52 | $13.90 | 88700 |
| 2023-06-30 | -57.95 | $13.74 | 197547 |
| 2023-06-29 | -73.86 | $13.60 | 155500 |
| 2023-06-28 | -61.36 | $13.71 | 107500 |
| 2023-06-27 | -73.86 | $13.60 | 81100 |
| 2023-06-26 | -65.26 | $13.63 | 118700 |
| 2023-06-23 | -46.90 | $13.72 | 173200 |
| 2023-06-22 | -58.47 | $13.56 | 80100 |
| 2023-06-21 | -43.22 | $13.74 | 151600 |
| 2023-06-20 | -48.31 | $13.68 | 162604 |
| 2023-06-16 | -42.37 | $13.75 | 115025 |
| 2023-06-15 | -33.05 | $13.86 | 171536 |
| 2023-06-14 | -36.36 | $13.73 | 183045 |
| 2023-06-13 | -26.00 | $13.86 | 166800 |
| 2023-06-12 | -23.78 | $13.86 | 137100 |
| 2023-06-09 | -26.22 | $13.82 | 173200 |
| 2023-06-08 | -26.83 | $13.81 | 139600 |
| 2023-06-07 | -23.78 | $13.86 | 165800 |
| 2023-06-06 | -28.05 | $13.79 | 124027 |
| 2023-06-05 | -34.76 | $13.68 | 302241 |
| 2023-06-02 | -27.44 | $13.80 | 141600 |
| 2023-06-01 | -15.56 | $13.75 | 81442 |
| 2023-05-31 | -29.63 | $13.56 | 87400 |
| 2023-05-30 | -32.59 | $13.52 | 82000 |
| 2023-05-26 | -50.98 | $13.36 | 95700 |
| 2023-05-25 | -56.49 | $13.28 | 99200 |
| 2023-05-24 | -65.58 | $13.14 | 110237 |
| 2023-05-23 | -51.95 | $13.35 | 98339 |
| 2023-05-22 | -42.21 | $13.50 | 112327 |
| 2023-05-19 | -20.13 | $13.84 | 159426 |
| 2023-05-18 | -20.13 | $13.84 | 286200 |
| 2023-05-17 | -57.14 | $13.33 | 182600 |
| 2023-05-16 | -91.98 | $12.76 | 152200 |
| 2023-05-15 | -92.27 | $12.76 | 114817 |
| 2023-05-12 | -97.60 | $12.67 | 96600 |
| 2023-05-11 | -99.50 | $12.70 | 83506 |
| 2023-05-10 | -96.50 | $12.77 | 180245 |
| 2023-05-09 | -97.37 | $12.87 | 170614 |
| 2023-05-08 | -97.22 | $12.97 | 161300 |
| 2023-05-05 | -93.22 | $13.07 | 118000 |
| 2023-05-04 | -97.18 | $13.00 | 209400 |
| 2023-05-03 | -93.48 | $13.43 | 153121 |
| 2023-05-02 | -94.87 | $13.61 | 171600 |
| 2023-05-01 | -80.41 | $13.94 | 129300 |
| 2023-04-28 | -64.71 | $14.06 | 95200 |
| 2023-04-27 | -68.10 | $13.93 | 87500 |
| 2023-04-26 | -70.99 | $13.79 | 156104 |
| 2023-04-25 | -54.73 | $13.91 | 141909 |
| 2023-04-24 | -45.86 | $14.00 | 90020 |
| 2023-04-21 | -41.28 | $14.01 | 73819 |
| 2023-04-20 | -36.05 | $14.10 | 113646 |
| 2023-04-19 | -23.26 | $14.32 | 86241 |
| 2023-04-18 | -19.19 | $14.39 | 81541 |
| 2023-04-17 | -15.12 | $14.46 | 128800 |
| 2023-04-14 | -6.98 | $14.60 | 75100 |
| 2023-04-13 | -6.98 | $14.60 | 99607 |
| 2023-04-12 | -8.72 | $14.57 | 85300 |
| 2023-04-11 | -9.94 | $14.54 | 76200 |
| 2023-04-10 | -13.45 | $14.48 | 95400 |
| 2023-04-06 | -38.35 | $14.64 | 329600 |
| 2023-04-05 | -57.86 | $14.26 | 173438 |
| 2023-04-04 | -66.22 | $14.01 | 147500 |
| 2023-04-03 | -61.39 | $14.17 | 220200 |
| 2023-03-31 | -72.28 | $13.84 | 250001 |
| 2023-03-30 | -79.48 | $13.63 | 196200 |
| 2023-03-29 | -83.82 | $13.50 | 150500 |
| 2023-03-28 | -88.54 | $13.36 | 101132 |
| 2023-03-27 | -90.16 | $13.31 | 131649 |
| 2023-03-24 | -96.83 | $13.10 | 188508 |
| 2023-03-23 | -90.61 | $13.35 | 181600 |
| 2023-03-22 | -83.81 | $13.57 | 148100 |
| 2023-03-21 | -85.22 | $13.53 | 240643 |
| 2023-03-20 | -98.89 | $13.10 | 335501 |
| 2023-03-17 | -88.95 | $14.00 | 140418 |
| 2023-03-16 | -73.05 | $14.62 | 236746 |
| 2023-03-15 | -90.03 | $13.99 | 473405 |
| 2023-03-14 | -87.14 | $14.28 | 223346 |
| 2023-03-13 | -91.71 | $14.12 | 454800 |
| 2023-03-10 | -98.76 | $14.94 | 292615 |
| 2023-03-09 | -100.00 | $15.71 | 83136 |
| 2023-03-08 | -98.11 | $15.82 | 69018 |
| 2023-03-07 | -91.46 | $15.93 | 91020 |
| 2023-03-06 | -92.73 | $15.95 | 62944 |
| 2023-03-03 | -90.91 | $15.99 | 47900 |
| 2023-03-02 | -97.18 | $15.88 | 83700 |
| 2023-03-01 | -89.66 | $16.04 | 93300 |
| 2023-02-28 | -91.95 | $16.00 | 124639 |
| 2023-02-27 | -94.15 | $15.99 | 113000 |
| 2023-02-24 | -92.40 | $16.02 | 70148 |
| 2023-02-23 | -93.04 | $16.13 | 87550 |
| 2023-02-22 | -99.35 | $16.07 | 66433 |
| 2023-02-21 | -97.96 | $16.16 | 166869 |
| 2023-02-17 | -91.49 | $16.74 | 71532 |
| 2023-02-16 | -53.16 | $17.18 | 78100 |
| 2023-02-15 | -36.73 | $17.24 | 72707 |
| 2023-02-14 | -52.38 | $17.05 | 124745 |
| 2023-02-13 | -48.33 | $17.02 | 78123 |
| 2023-02-10 | -56.67 | $16.92 | 71100 |
| 2023-02-09 | -51.64 | $16.97 | 115449 |
| 2023-02-08 | -32.39 | $17.14 | 83600 |
| 2023-02-07 | -22.98 | $17.23 | 91711 |
| 2023-02-06 | -19.53 | $17.27 | 109600 |
| 2023-02-03 | -4.73 | $17.52 | 94633 |
| 2023-02-02 | -0.96 | $17.58 | 151300 |
| 2023-02-01 | -2.35 | $17.55 | 103900 |
| 2023-01-31 | -3.17 | $17.49 | 95700 |
| 2023-01-30 | -3.60 | $17.40 | 83514 |
| 2023-01-27 | -0.36 | $17.49 | 110239 |
| 2023-01-26 | -1.91 | $17.26 | 95116 |
| 2023-01-25 | -10.31 | $17.04 | 117100 |
| 2023-01-24 | -5.34 | $17.17 | 78500 |
| 2023-01-23 | -5.34 | $17.17 | 173900 |
| 2023-01-20 | -9.16 | $17.07 | 217600 |
| 2023-01-19 | -17.56 | $16.85 | 126910 |
| 2023-01-18 | -23.66 | $16.69 | 116916 |
| 2023-01-17 | -7.73 | $16.48 | 116401 |
| 2023-01-13 | -6.70 | $16.50 | 99109 |
| 2023-01-12 | -0.52 | $16.62 | 102119 |
| 2023-01-11 | 0.00 | $16.43 | 70000 |
| 2023-01-10 | -10.53 | $16.22 | 149735 |
| 2023-01-09 | -21.05 | $16.04 | 217019 |
| 2023-01-06 | 0.00 | $16.32 | 118000 |
| 2023-01-05 | -8.21 | $15.92 | 223800 |
| 2023-01-04 | -3.85 | $15.69 | 123700 |
| 2023-01-03 | -41.80 | $15.40 | 197624 |
| 2022-12-30 | -72.95 | $15.02 | 288169 |
| 2022-12-29 | -86.49 | $14.89 | 208344 |
| 2022-12-28 | -98.65 | $14.71 | 259453 |
| 2022-12-27 | -90.32 | $15.05 | 214900 |
| 2022-12-23 | -86.32 | $15.16 | 177747 |
| 2022-12-22 | -71.79 | $15.33 | 176800 |
| 2022-12-21 | -81.20 | $15.22 | 196325 |
| 2022-12-20 | -59.83 | $15.47 | 146022 |
| 2022-12-19 | -58.12 | $15.49 | 146316 |
| 2022-12-16 | -50.43 | $15.58 | 101600 |
| 2022-12-15 | -45.30 | $15.64 | 126947 |
| 2022-12-14 | -47.01 | $15.62 | 183134 |
| 2022-12-13 | -52.99 | $15.55 | 194826 |
| 2022-12-12 | -92.31 | $15.09 | 306700 |
| 2022-12-09 | -90.91 | $15.17 | 183400 |
| 2022-12-08 | -50.00 | $15.62 | 106400 |
| 2022-12-07 | -52.71 | $15.49 | 91916 |
| 2022-12-06 | -57.36 | $15.43 | 197200 |
| 2022-12-05 | -59.69 | $15.40 | 145623 |
| 2022-12-02 | -20.16 | $15.91 | 146800 |
| 2022-12-01 | -35.66 | $15.71 | 311228 |
| 2022-11-30 | -23.00 | $15.65 | 214500 |
| 2022-11-29 | -41.00 | $15.47 | 111607 |
| 2022-11-28 | -34.55 | $15.50 | 103346 |
| 2022-11-25 | -28.68 | $15.51 | 22339 |
| 2022-11-23 | -29.46 | $15.50 | 140600 |
| 2022-11-22 | -36.84 | $15.39 | 176500 |
| 2022-11-21 | -51.09 | $15.18 | 144627 |
| 2022-11-18 | -46.72 | $15.24 | 118400 |
| 2022-11-17 | -40.15 | $15.33 | 136843 |
| 2022-11-16 | -27.74 | $15.50 | 104500 |
| 2022-11-15 | -30.66 | $15.46 | 135000 |
| 2022-11-14 | -46.72 | $15.24 | 146901 |
| 2022-11-11 | -21.90 | $15.58 | 79626 |
| 2022-11-10 | -18.25 | $15.63 | 181622 |
| 2022-11-09 | -58.95 | $14.90 | 94043 |
| 2022-11-08 | -14.74 | $15.32 | 246430 |
| 2022-11-07 | -23.33 | $15.20 | 98100 |
| 2022-11-04 | -26.67 | $15.17 | 56330 |
| 2022-11-03 | -27.78 | $15.16 | 106700 |
| 2022-11-02 | -36.36 | $15.21 | 103825 |
| 2022-11-01 | -43.86 | $15.15 | 147010 |
| 2022-10-31 | -72.81 | $14.82 | 113000 |
| 2022-10-28 | -64.91 | $14.91 | 86129 |
| 2022-10-27 | -86.84 | $14.66 | 149832 |
| 2022-10-26 | -83.74 | $14.62 | 104012 |
| 2022-10-25 | -92.68 | $14.51 | 187300 |
| 2022-10-24 | -87.80 | $14.57 | 114200 |
| 2022-10-21 | -80.49 | $14.66 | 65041 |
| 2022-10-20 | -73.17 | $14.75 | 116900 |
| 2022-10-19 | -78.91 | $14.73 | 135641 |
| 2022-10-18 | -74.25 | $14.85 | 131518 |
| 2022-10-17 | -76.19 | $14.82 | 89309 |
| 2022-10-14 | -78.03 | $14.80 | 81440 |
| 2022-10-13 | -68.79 | $14.96 | 137900 |
| 2022-10-12 | -70.21 | $14.98 | 139600 |
| 2022-10-11 | -77.78 | $14.86 | 111808 |
| 2022-10-10 | -84.65 | $14.73 | 97621 |
| 2022-10-07 | -73.93 | $14.97 | 112500 |
| 2022-10-06 | -53.08 | $15.41 | 122400 |
| 2022-10-05 | -49.76 | $15.48 | 214121 |
| 2022-10-04 | -52.61 | $15.42 | 246332 |
| 2022-10-03 | -72.53 | $15.06 | 244200 |
| 2022-09-30 | -81.93 | $14.85 | 370603 |
| 2022-09-29 | -89.02 | $14.70 | 319500 |
| 2022-09-28 | -95.09 | $14.99 | 583900 |
| 2022-09-27 | -97.47 | $15.00 | 215315 |
| 2022-09-26 | -97.47 | $15.00 | 198611 |
| 2022-09-23 | -97.36 | $15.12 | 248544 |
| 2022-09-22 | -98.68 | $15.53 | 185400 |
| 2022-09-21 | -98.95 | $15.90 | 99228 |
| 2022-09-20 | -95.52 | $15.97 | 160500 |
| 2022-09-19 | -90.09 | $16.10 | 57300 |
| 2022-09-16 | -91.74 | $16.08 | 167300 |
| 2022-09-15 | -98.62 | $16.15 | 131016 |
| 2022-09-14 | -95.83 | $16.27 | 90700 |
| 2022-09-13 | -96.96 | $16.25 | 119813 |
| 2022-09-12 | -88.26 | $16.45 | 168047 |
| 2022-09-09 | -96.09 | $16.27 | 186500 |
| 2022-09-08 | -98.67 | $16.26 | 117217 |
| 2022-09-07 | -91.11 | $16.43 | 190700 |
| 2022-09-06 | -96.67 | $16.45 | 123006 |
| 2022-09-02 | -86.89 | $16.69 | 186605 |
| 2022-09-01 | -95.85 | $16.63 | 222500 |
| 2022-08-31 | -93.04 | $17.01 | 233000 |
| 2022-08-30 | -81.90 | $17.53 | 104700 |
| 2022-08-29 | -82.76 | $17.52 | 100409 |
| 2022-08-26 | -88.68 | $17.54 | 90843 |
| 2022-08-25 | -80.19 | $17.63 | 128300 |
| 2022-08-24 | -79.25 | $17.64 | 87643 |
| 2022-08-23 | -60.56 | $17.62 | 125630 |
| 2022-08-22 | -40.00 | $17.84 | 105000 |
| 2022-08-19 | -20.00 | $18.16 | 80600 |
| 2022-08-18 | -12.50 | $18.28 | 40900 |
| 2022-08-17 | -16.25 | $18.22 | 54128 |
| 2022-08-16 | -5.00 | $18.40 | 81900 |
| 2022-08-15 | -1.40 | $18.29 | 109227 |
| 2022-08-12 | -14.39 | $18.07 | 56900 |
| 2022-08-11 | -13.67 | $18.08 | 78613 |
| 2022-08-10 | -18.12 | $18.00 | 83600 |
| 2022-08-09 | -12.75 | $18.08 | 82000 |
| 2022-08-08 | -14.09 | $18.06 | 81614 |
| 2022-08-05 | -16.11 | $18.03 | 118346 |
| 2022-08-04 | -12.75 | $18.08 | 67500 |
| 2022-08-03 | -7.74 | $18.15 | 80239 |
| 2022-08-02 | -14.67 | $18.00 | 97100 |
| 2022-08-01 | -8.00 | $18.10 | 144000 |
| 2022-07-29 | -9.45 | $17.87 | 231712 |
| 2022-07-28 | -6.90 | $17.70 | 108339 |
| 2022-07-27 | -11.34 | $17.43 | 151500 |
| 2022-07-26 | -54.64 | $17.01 | 117500 |
| 2022-07-25 | -59.79 | $16.96 | 113032 |
| 2022-07-22 | -47.42 | $17.08 | 181500 |
| 2022-07-21 | -36.08 | $17.19 | 123708 |
| 2022-07-20 | -12.17 | $17.40 | 107000 |
| 2022-07-19 | -10.00 | $17.29 | 100700 |
| 2022-07-18 | -31.13 | $17.06 | 96513 |
| 2022-07-15 | -14.02 | $17.23 | 71706 |
| 2022-07-14 | -23.36 | $17.13 | 155617 |
| 2022-07-13 | -26.17 | $17.10 | 117004 |
| 2022-07-12 | -60.14 | $16.90 | 114100 |
| 2022-07-11 | -64.37 | $16.93 | 109900 |
| 2022-07-08 | -67.66 | $16.96 | 63501 |
| 2022-07-07 | -69.27 | $16.98 | 79300 |
| 2022-07-06 | -75.69 | $16.84 | 115300 |
| 2022-07-05 | -70.64 | $16.95 | 112700 |
| 2022-07-01 | -66.97 | $17.03 | 134000 |
| 2022-06-30 | -78.90 | $16.77 | 159533 |
| 2022-06-29 | -84.86 | $16.64 | 189408 |
| 2022-06-28 | -77.52 | $16.80 | 98900 |
| 2022-06-27 | -71.56 | $16.93 | 79749 |
| 2022-06-24 | -75.23 | $16.85 | 66648 |
| 2022-06-23 | -77.06 | $16.81 | 100200 |
| 2022-06-22 | -88.99 | $16.55 | 129954 |
| 2022-06-21 | -64.22 | $17.09 | 240000 |
| 2022-06-17 | -75.23 | $16.85 | 165329 |
| 2022-06-16 | -97.25 | $16.37 | 229071 |
| 2022-06-15 | -82.51 | $16.98 | 196300 |
| 2022-06-14 | -89.62 | $16.85 | 352700 |
| 2022-06-13 | -99.28 | $17.12 | 191100 |
| 2022-06-10 | -69.70 | $17.80 | 146800 |
| 2022-06-09 | -30.30 | $18.19 | 37507 |
| 2022-06-08 | -10.10 | $18.39 | 79100 |
| 2022-06-07 | 0.00 | $18.43 | 112127 |
| 2022-06-06 | -20.43 | $18.24 | 84016 |
| 2022-06-03 | -50.00 | $17.95 | 76700 |
| 2022-06-02 | -13.33 | $18.28 | 76937 |
| 2022-06-01 | -20.83 | $18.26 | 110200 |
| 2022-05-31 | -23.96 | $18.23 | 135600 |
| 2022-05-27 | -24.27 | $18.28 | 173300 |
| 2022-05-26 | -40.78 | $18.11 | 91708 |
| 2022-05-25 | -90.29 | $17.60 | 129100 |
| 2022-05-24 | -92.23 | $17.58 | 139617 |
| 2022-05-23 | -72.34 | $17.85 | 123840 |
| 2022-05-20 | -68.87 | $17.92 | 130313 |
| 2022-05-19 | -71.32 | $17.98 | 117800 |
| 2022-05-18 | -78.99 | $17.88 | 105400 |
| 2022-05-17 | -79.61 | $17.90 | 225700 |
| 2022-05-16 | -71.34 | $18.04 | 158304 |
| 2022-05-13 | -59.87 | $18.22 | 90526 |
| 2022-05-12 | -66.88 | $18.12 | 124012 |
| 2022-05-11 | -77.53 | $17.99 | 129849 |
| 2022-05-10 | -74.72 | $18.04 | 122630 |
| 2022-05-09 | -91.57 | $17.74 | 203023 |
| 2022-05-06 | -96.61 | $17.88 | 139400 |
| 2022-05-05 | -92.50 | $18.12 | 73035 |
| 2022-05-04 | -82.35 | $18.33 | 90700 |
| 2022-05-03 | -88.48 | $18.25 | 58203 |
| 2022-05-02 | -88.99 | $18.24 | 192400 |
| 2022-04-29 | -88.99 | $18.24 | 84424 |
| 2022-04-28 | -85.78 | $18.31 | 121500 |
| 2022-04-27 | -97.71 | $18.05 | 152228 |
| 2022-04-26 | -99.52 | $18.12 | 111100 |
| 2022-04-25 | -92.75 | $18.39 | 212839 |
| 2022-04-22 | -96.88 | $18.63 | 138300 |
| 2022-04-21 | -96.50 | $18.80 | 94900 |
| 2022-04-20 | -82.52 | $19.00 | 88830 |
| 2022-04-19 | -76.22 | $19.09 | 89629 |
| 2022-04-18 | -81.12 | $19.02 | 110518 |
| 2022-04-14 | -95.10 | $18.82 | 134148 |
| 2022-04-13 | -74.13 | $19.12 | 84600 |
| 2022-04-12 | -70.63 | $19.17 | 114805 |
| 2022-04-11 | -67.83 | $19.21 | 95549 |
| 2022-04-08 | -48.75 | $19.40 | 93700 |
| 2022-04-07 | -50.00 | $19.38 | 85600 |
| 2022-04-06 | -37.50 | $19.58 | 172700 |
| 2022-04-05 | -13.13 | $19.97 | 103900 |
| 2022-04-04 | -1.88 | $20.15 | 151200 |
| 2022-04-01 | -6.67 | $19.98 | 191341 |
| 2022-03-31 | -16.03 | $19.68 | 204939 |
| 2022-03-30 | -36.07 | $19.36 | 106136 |
| 2022-03-29 | -40.16 | $19.31 | 103610 |
| 2022-03-28 | -69.67 | $18.95 | 135252 |
| 2022-03-25 | -68.03 | $18.97 | 123926 |
| 2022-03-24 | -43.44 | $19.27 | 65926 |
| 2022-03-23 | -30.30 | $19.30 | 89135 |
| 2022-03-22 | -12.73 | $19.59 | 82305 |
| 2022-03-21 | -8.48 | $19.66 | 100200 |
| 2022-03-18 | -1.89 | $19.71 | 91111 |
| 2022-03-17 | -6.47 | $19.45 | 79133 |
| 2022-03-16 | -24.46 | $19.20 | 99400 |
| 2022-03-15 | -21.58 | $19.24 | 88200 |
| 2022-03-14 | -62.59 | $18.67 | 101628 |
| 2022-03-11 | -46.76 | $18.89 | 62300 |
| 2022-03-10 | -31.43 | $19.11 | 126600 |
| 2022-03-09 | -48.68 | $18.93 | 86200 |
| 2022-03-08 | -65.45 | $18.72 | 102100 |
| 2022-03-07 | -73.40 | $18.69 | 149000 |
| 2022-03-04 | -51.69 | $19.29 | 73000 |
| 2022-03-03 | -45.49 | $19.48 | 51900 |
| 2022-03-02 | -48.63 | $19.46 | 118118 |
| 2022-03-01 | -53.73 | $19.33 | 127200 |
| 2022-02-28 | -60.00 | $19.17 | 151300 |
| 2022-02-25 | -66.67 | $19.00 | 111906 |
| 2022-02-24 | -74.51 | $18.80 | 190800 |
| 2022-02-23 | -99.12 | $18.46 | 151700 |
| 2022-02-22 | -99.52 | $18.61 | 223211 |
| 2022-02-18 | -92.21 | $18.95 | 196800 |
| 2022-02-17 | -99.22 | $18.78 | 179000 |
| 2022-02-16 | -87.36 | $19.10 | 134439 |
| 2022-02-15 | -92.31 | $18.97 | 134600 |
| 2022-02-14 | -96.00 | $18.87 | 321612 |
| 2022-02-11 | -96.17 | $19.07 | 295200 |
| 2022-02-10 | -93.91 | $19.44 | 220900 |
| 2022-02-09 | -91.63 | $19.60 | 194500 |
| 2022-02-08 | -94.71 | $19.53 | 550743 |
| 2022-02-07 | -92.90 | $19.98 | 234108 |
| 2022-02-04 | -88.76 | $20.18 | 199100 |
| 2022-02-03 | -76.92 | $20.38 | 134000 |
| 2022-02-02 | -65.09 | $20.58 | 94448 |
| 2022-02-01 | -65.52 | $20.59 | 107000 |
| 2022-01-31 | -72.63 | $20.48 | 197551 |
| 2022-01-28 | -86.59 | $20.23 | 228121 |
| 2022-01-27 | -86.03 | $20.24 | 121600 |
| 2022-01-26 | -90.50 | $20.16 | 291035 |
| 2022-01-25 | -88.27 | $20.20 | 528900 |
| 2022-01-24 | -71.51 | $20.50 | 656773 |
| 2022-01-21 | -79.22 | $21.17 | 278241 |
| 2022-01-20 | -81.63 | $21.38 | 63213 |
| 2022-01-19 | -93.88 | $21.32 | 76332 |
| 2022-01-18 | -77.55 | $21.40 | 101545 |
| 2022-01-14 | -48.98 | $21.54 | 86042 |
| 2022-01-13 | -44.90 | $21.56 | 62300 |
| 2022-01-12 | -36.73 | $21.60 | 129240 |
| 2022-01-11 | -36.73 | $21.60 | 55633 |
| 2022-01-10 | -55.10 | $21.51 | 81300 |
| 2022-01-07 | -83.02 | $21.38 | 87517 |
| 2022-01-06 | -83.64 | $21.38 | 109228 |
| 2022-01-05 | -69.09 | $21.46 | 105700 |
| 2022-01-04 | -58.18 | $21.52 | 87300 |
| 2022-01-03 | -34.43 | $21.63 | 164500 |
| 2021-12-31 | -19.67 | $21.72 | 127400 |
| 2021-12-30 | -45.90 | $21.56 | 101800 |
| 2021-12-29 | -61.29 | $21.46 | 83900 |
| 2021-12-28 | -62.90 | $21.45 | 142707 |
| 2021-12-27 | -35.48 | $21.62 | 120402 |
| 2021-12-23 | -27.42 | $21.67 | 53200 |
| 2021-12-22 | -49.33 | $21.60 | 59705 |
| 2021-12-21 | -61.29 | $21.58 | 82700 |
| 2021-12-20 | -68.93 | $21.54 | 141017 |
| 2021-12-17 | -66.96 | $21.59 | 112600 |
| 2021-12-16 | -83.33 | $21.43 | 67030 |
| 2021-12-15 | -73.72 | $21.58 | 66526 |
| 2021-12-14 | -86.86 | $21.40 | 79100 |
| 2021-12-13 | -89.29 | $21.37 | 110100 |
| 2021-12-10 | -62.68 | $21.75 | 51500 |
| 2021-12-09 | -61.75 | $21.79 | 93013 |
| 2021-12-08 | -64.00 | $21.76 | 89100 |
| 2021-12-07 | -72.37 | $21.64 | 109439 |
| 2021-12-06 | -94.27 | $21.31 | 121226 |
| 2021-12-03 | -94.90 | $21.30 | 111500 |
| 2021-12-02 | -85.35 | $21.45 | 133000 |
| 2021-12-01 | -95.54 | $21.29 | 183405 |
| 2021-11-30 | -93.10 | $21.44 | 134316 |
| 2021-11-29 | -81.02 | $21.68 | 123700 |
| 2021-11-26 | -86.86 | $21.60 | 89600 |
| 2021-11-24 | -84.33 | $21.66 | 217800 |
| 2021-11-23 | -92.55 | $21.92 | 99000 |
| 2021-11-22 | -98.61 | $22.08 | 96926 |
| 2021-11-19 | -94.83 | $22.24 | 50909 |
| 2021-11-18 | -75.93 | $22.38 | 113738 |
| 2021-11-17 | -65.45 | $22.43 | 71200 |
| 2021-11-16 | -49.09 | $22.52 | 57505 |
| 2021-11-15 | -56.36 | $22.48 | 89100 |
| 2021-11-12 | -38.18 | $22.58 | 51439 |
| 2021-11-11 | -34.55 | $22.60 | 45415 |
| 2021-11-10 | -38.18 | $22.58 | 60200 |
| 2021-11-09 | -18.18 | $22.69 | 77200 |
| 2021-11-08 | -21.82 | $22.67 | 96600 |
| 2021-11-05 | -19.05 | $22.58 | 82600 |
| 2021-11-04 | -19.51 | $22.57 | 75411 |
| 2021-11-03 | -46.34 | $22.46 | 52300 |
| 2021-11-02 | -36.59 | $22.50 | 60900 |
| 2021-11-01 | -29.55 | $22.52 | 75147 |
| 2021-10-29 | -28.81 | $22.48 | 50747 |
| 2021-10-28 | -35.59 | $22.44 | 49200 |
| 2021-10-27 | -45.76 | $22.38 | 45400 |
| 2021-10-26 | -54.24 | $22.33 | 61038 |
| 2021-10-25 | -51.61 | $22.33 | 51200 |
| 2021-10-22 | -50.75 | $22.36 | 55103 |
| 2021-10-21 | -55.88 | $22.33 | 60800 |
| 2021-10-20 | -51.22 | $22.43 | 129100 |
| 2021-10-19 | -47.56 | $22.46 | 120100 |
| 2021-10-18 | -56.84 | $22.44 | 67700 |
| 2021-10-15 | -61.05 | $22.40 | 124344 |
| 2021-10-14 | -39.81 | $22.65 | 50891 |
| 2021-10-13 | -51.46 | $22.53 | 60100 |
| 2021-10-12 | -45.63 | $22.59 | 116029 |
| 2021-10-11 | -62.14 | $22.42 | 47036 |
| 2021-10-08 | -54.37 | $22.50 | 60411 |
| 2021-10-07 | -62.14 | $22.42 | 63918 |
| 2021-10-06 | -68.93 | $22.35 | 79700 |
| 2021-10-05 | -72.82 | $22.31 | 96438 |
| 2021-10-04 | -86.41 | $22.17 | 66500 |
| 2021-10-01 | -79.61 | $22.24 | 73427 |
| 2021-09-30 | -76.70 | $22.27 | 106155 |
| 2021-09-29 | -87.38 | $22.16 | 97227 |
| 2021-09-28 | -97.09 | $22.06 | 212200 |
| 2021-09-27 | -95.77 | $22.38 | 109624 |
| 2021-09-24 | -71.43 | $22.66 | 40743 |
| 2021-09-23 | -81.67 | $22.61 | 71341 |
| 2021-09-22 | -75.00 | $22.74 | 72100 |
| 2021-09-21 | -100.00 | $22.64 | 317100 |
| 2021-09-20 | -80.49 | $22.83 | 118500 |
| 2021-09-17 | -71.05 | $22.95 | 119400 |
| 2021-09-16 | -73.68 | $22.94 | 65514 |
| 2021-09-15 | -92.11 | $22.87 | 81836 |
| 2021-09-14 | -92.11 | $22.87 | 99431 |
| 2021-09-13 | -71.05 | $22.95 | 62800 |
| 2021-09-10 | -84.21 | $22.90 | 87912 |
| 2021-09-09 | -73.68 | $22.94 | 65500 |
| 2021-09-08 | -65.79 | $22.97 | 60106 |
| 2021-09-07 | -48.78 | $23.02 | 112700 |
| 2021-09-03 | -60.98 | $22.97 | 55852 |
| 2021-09-02 | -58.54 | $22.98 | 37629 |
| 2021-09-01 | -60.98 | $22.97 | 51318 |
| 2021-08-31 | -65.85 | $22.95 | 96103 |
| 2021-08-30 | -89.83 | $22.87 | 111944 |
| 2021-08-27 | -76.27 | $22.95 | 68900 |
| 2021-08-26 | -74.58 | $22.96 | 68200 |
| 2021-08-25 | -52.54 | $23.09 | 66400 |
| 2021-08-24 | -59.32 | $23.05 | 48500 |
| 2021-08-23 | -50.85 | $23.10 | 77941 |
| 2021-08-20 | -29.69 | $23.21 | 52237 |
| 2021-08-19 | -34.38 | $23.18 | 181600 |
| 2021-08-18 | -37.50 | $23.16 | 50935 |
| 2021-08-17 | -34.38 | $23.18 | 51341 |
| 2021-08-16 | -35.82 | $23.16 | 85200 |
| 2021-08-13 | -35.63 | $23.09 | 59600 |
| 2021-08-12 | -42.53 | $23.03 | 76727 |
| 2021-08-11 | -50.57 | $22.96 | 62800 |
| 2021-08-10 | -52.87 | $22.94 | 64531 |
| 2021-08-09 | -47.13 | $22.99 | 91846 |
| 2021-08-06 | -51.72 | $22.95 | 197113 |
| 2021-08-05 | -54.02 | $22.93 | 65400 |
| 2021-08-04 | -54.02 | $22.93 | 85300 |
| 2021-08-03 | -44.83 | $23.01 | 259600 |
| 2021-08-02 | 0.00 | $23.31 | 69817 |
| 2021-07-30 | -5.56 | $23.21 | 70523 |
| 2021-07-29 | 0.00 | $23.13 | 70500 |
| 2021-07-28 | -3.70 | $23.05 | 91900 |
| 2021-07-27 | -16.67 | $22.95 | 78200 |
| 2021-07-26 | -25.45 | $22.86 | 56020 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.90
2026-07-23
Close Price
$16.16
Vol: 35107Average Directional Index - Detailed Analysis
Minimum
6.70
Average
24.30
Maximum
72.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.90 | $16.16 | 35107 |
| 2026-07-22 | 9.24 | $16.26 | 191300 |
| 2026-07-21 | 9.33 | $16.32 | 88311 |
| 2026-07-20 | 9.58 | $16.19 | 75400 |
| 2026-07-17 | 9.97 | $16.23 | 64619 |
| 2026-07-16 | 10.16 | $16.20 | 100400 |
| 2026-07-15 | 10.52 | $16.26 | 45708 |
| 2026-07-14 | 10.67 | $16.27 | 42838 |
| 2026-07-13 | 10.88 | $16.20 | 74907 |
| 2026-07-10 | 11.35 | $16.25 | 58400 |
| 2026-07-09 | 11.40 | $16.22 | 84001 |
| 2026-07-08 | 11.39 | $16.25 | 109400 |
| 2026-07-07 | 11.48 | $16.28 | 99909 |
| 2026-07-06 | 11.57 | $16.28 | 143500 |
| 2026-07-02 | 11.40 | $16.19 | 69839 |
| 2026-07-01 | 11.31 | $16.28 | 60232 |
| 2026-06-30 | 11.00 | $16.28 | 138328 |
| 2026-06-29 | 10.72 | $16.20 | 142804 |
| 2026-06-26 | 10.59 | $16.04 | 68628 |
| 2026-06-25 | 11.02 | $16.04 | 89905 |
| 2026-06-24 | 11.47 | $15.93 | 102700 |
| 2026-06-23 | 11.76 | $15.94 | 116400 |
| 2026-06-22 | 11.93 | $15.95 | 77029 |
| 2026-06-18 | 12.48 | $15.95 | 121028 |
| 2026-06-17 | 13.05 | $15.97 | 99000 |
| 2026-06-16 | 13.52 | $16.02 | 195900 |
| 2026-06-15 | 13.93 | $15.95 | 111300 |
| 2026-06-12 | 14.63 | $15.81 | 121209 |
| 2026-06-11 | 14.53 | $15.72 | 160400 |
| 2026-06-10 | 14.42 | $15.71 | 119303 |
| 2026-06-09 | 14.45 | $15.80 | 275715 |
| 2026-06-08 | 14.66 | $16.02 | 186000 |
| 2026-06-05 | 15.19 | $15.91 | 153800 |
| 2026-06-04 | 15.28 | $15.89 | 182210 |
| 2026-06-03 | 15.53 | $15.88 | 232300 |
| 2026-06-02 | 15.61 | $15.91 | 166735 |
| 2026-06-01 | 15.80 | $15.98 | 83400 |
| 2026-05-29 | 16.48 | $16.09 | 110200 |
| 2026-05-28 | 17.07 | $16.07 | 100300 |
| 2026-05-27 | 17.96 | $15.94 | 101641 |
| 2026-05-26 | 18.48 | $15.86 | 115023 |
| 2026-05-22 | 18.69 | $15.80 | 80566 |
| 2026-05-21 | 18.65 | $15.79 | 119600 |
| 2026-05-20 | 18.34 | $15.88 | 107117 |
| 2026-05-19 | 18.02 | $15.67 | 158800 |
| 2026-05-18 | 17.20 | $15.76 | 148922 |
| 2026-05-15 | 16.54 | $15.79 | 148343 |
| 2026-05-14 | 16.02 | $16.03 | 134407 |
| 2026-05-13 | 16.32 | $16.09 | 101118 |
| 2026-05-12 | 16.42 | $16.10 | 217200 |
| 2026-05-11 | 16.53 | $16.07 | 72809 |
| 2026-05-08 | 16.76 | $16.14 | 129500 |
| 2026-05-07 | 17.20 | $16.08 | 125637 |
| 2026-05-06 | 17.66 | $16.13 | 100801 |
| 2026-05-05 | 18.15 | $16.15 | 74746 |
| 2026-05-04 | 18.66 | $16.12 | 66331 |
| 2026-05-01 | 19.20 | $16.26 | 44918 |
| 2026-04-30 | 20.15 | $16.30 | 150800 |
| 2026-04-29 | 21.00 | $16.09 | 112100 |
| 2026-04-28 | 21.29 | $16.03 | 112600 |
| 2026-04-27 | 21.59 | $16.15 | 91200 |
| 2026-04-24 | 22.09 | $16.06 | 90702 |
| 2026-04-23 | 22.62 | $16.12 | 117803 |
| 2026-04-22 | 23.30 | $16.23 | 66200 |
| 2026-04-21 | 24.36 | $16.13 | 125500 |
| 2026-04-20 | 25.47 | $16.21 | 94800 |
| 2026-04-17 | 26.62 | $16.23 | 118916 |
| 2026-04-16 | 28.00 | $16.06 | 145915 |
| 2026-04-15 | 29.10 | $16.03 | 67800 |
| 2026-04-14 | 30.01 | $16.02 | 59410 |
| 2026-04-13 | 30.83 | $15.98 | 85600 |
| 2026-04-10 | 31.69 | $15.92 | 48725 |
| 2026-04-09 | 32.72 | $15.92 | 58023 |
| 2026-04-08 | 33.74 | $15.82 | 90235 |
| 2026-04-07 | 34.96 | $15.68 | 91124 |
| 2026-04-06 | 35.44 | $15.73 | 125006 |
| 2026-04-02 | 36.03 | $15.62 | 112642 |
| 2026-04-01 | 36.51 | $15.61 | 86941 |
| 2026-03-31 | 37.02 | $15.49 | 218300 |
| 2026-03-30 | 36.71 | $15.01 | 248303 |
| 2026-03-27 | 35.34 | $15.18 | 179140 |
| 2026-03-26 | 33.95 | $15.34 | 138600 |
| 2026-03-25 | 32.92 | $15.58 | 83100 |
| 2026-03-24 | 32.10 | $15.44 | 142102 |
| 2026-03-23 | 30.80 | $15.58 | 125031 |
| 2026-03-20 | 29.60 | $15.46 | 139000 |
| 2026-03-19 | 28.33 | $15.80 | 92247 |
| 2026-03-18 | 27.56 | $15.90 | 99200 |
| 2026-03-17 | 27.15 | $15.95 | 108012 |
| 2026-03-16 | 26.72 | $15.88 | 105900 |
| 2026-03-13 | 26.15 | $15.87 | 80212 |
| 2026-03-12 | 25.55 | $15.86 | 100100 |
| 2026-03-11 | 24.65 | $15.91 | 197400 |
| 2026-03-10 | 23.43 | $15.72 | 266147 |
| 2026-03-09 | 21.92 | $15.73 | 466700 |
| 2026-03-06 | 20.34 | $16.14 | 239300 |
| 2026-03-05 | 19.52 | $16.45 | 46808 |
| 2026-03-04 | 19.98 | $16.51 | 86700 |
| 2026-03-03 | 20.45 | $16.47 | 125220 |
| 2026-03-02 | 20.63 | $16.57 | 67633 |
| 2026-02-27 | 21.28 | $16.57 | 110800 |
| 2026-02-26 | 22.11 | $16.65 | 130745 |
| 2026-02-25 | 23.03 | $16.69 | 76300 |
| 2026-02-24 | 23.80 | $16.64 | 80544 |
| 2026-02-23 | 24.90 | $16.63 | 135627 |
| 2026-02-20 | 26.05 | $16.66 | 137827 |
| 2026-02-19 | 26.83 | $16.77 | 146227 |
| 2026-02-18 | 26.78 | $16.88 | 74700 |
| 2026-02-17 | 25.72 | $16.91 | 65900 |
| 2026-02-13 | 24.61 | $16.88 | 61700 |
| 2026-02-12 | 23.52 | $16.84 | 93721 |
| 2026-02-11 | 22.46 | $16.82 | 78800 |
| 2026-02-10 | 21.47 | $16.73 | 94800 |
| 2026-02-09 | 20.69 | $16.77 | 91008 |
| 2026-02-06 | 19.87 | $16.76 | 88100 |
| 2026-02-05 | 18.84 | $16.81 | 63706 |
| 2026-02-04 | 17.76 | $16.75 | 98830 |
| 2026-02-03 | 16.83 | $16.74 | 120600 |
| 2026-02-02 | 15.78 | $16.76 | 88200 |
| 2026-01-30 | 14.85 | $16.70 | 139700 |
| 2026-01-29 | 14.10 | $16.65 | 88546 |
| 2026-01-28 | 13.70 | $16.54 | 113100 |
| 2026-01-27 | 13.36 | $16.59 | 98407 |
| 2026-01-26 | 13.15 | $16.50 | 125200 |
| 2026-01-23 | 12.92 | $16.60 | 86724 |
| 2026-01-22 | 13.00 | $16.64 | 56620 |
| 2026-01-21 | 12.71 | $16.62 | 103400 |
| 2026-01-20 | 12.79 | $16.49 | 87400 |
| 2026-01-16 | 13.29 | $16.52 | 92701 |
| 2026-01-15 | 12.76 | $16.69 | 212048 |
| 2026-01-14 | 11.88 | $16.54 | 93447 |
| 2026-01-13 | 11.58 | $16.54 | 140749 |
| 2026-01-12 | 11.27 | $16.54 | 72000 |
| 2026-01-09 | 11.12 | $16.54 | 62643 |
| 2026-01-08 | 10.73 | $16.49 | 55700 |
| 2026-01-07 | 10.47 | $16.50 | 86732 |
| 2026-01-06 | 10.13 | $16.52 | 134500 |
| 2026-01-05 | 9.78 | $16.53 | 136200 |
| 2026-01-02 | 9.50 | $16.62 | 90715 |
| 2025-12-31 | 9.21 | $16.51 | 158825 |
| 2025-12-30 | 8.57 | $16.59 | 211248 |
| 2025-12-29 | 8.28 | $16.43 | 70731 |
| 2025-12-26 | 8.59 | $16.48 | 146000 |
| 2025-12-24 | 8.92 | $16.50 | 67006 |
| 2025-12-23 | 9.26 | $16.49 | 124448 |
| 2025-12-22 | 9.57 | $16.59 | 130746 |
| 2025-12-19 | 9.12 | $16.58 | 171300 |
| 2025-12-18 | 9.02 | $16.59 | 117545 |
| 2025-12-17 | 8.91 | $16.55 | 132200 |
| 2025-12-16 | 8.80 | $16.69 | 157206 |
| 2025-12-15 | 8.77 | $16.60 | 157700 |
| 2025-12-12 | 8.75 | $16.61 | 150500 |
| 2025-12-11 | 9.07 | $16.74 | 159100 |
| 2025-12-10 | 9.35 | $16.66 | 119221 |
| 2025-12-09 | 9.58 | $16.62 | 95839 |
| 2025-12-08 | 10.06 | $16.64 | 139600 |
| 2025-12-05 | 10.45 | $16.64 | 115800 |
| 2025-12-04 | 10.99 | $16.63 | 81806 |
| 2025-12-03 | 11.57 | $16.65 | 146400 |
| 2025-12-02 | 12.12 | $16.58 | 120700 |
| 2025-12-01 | 12.70 | $16.61 | 107234 |
| 2025-11-28 | 13.21 | $16.67 | 70700 |
| 2025-11-26 | 13.74 | $16.58 | 102100 |
| 2025-11-25 | 14.12 | $16.49 | 130711 |
| 2025-11-24 | 14.05 | $16.47 | 133744 |
| 2025-11-21 | 13.97 | $16.40 | 93825 |
| 2025-11-20 | 12.78 | $16.28 | 164732 |
| 2025-11-19 | 11.56 | $16.42 | 113300 |
| 2025-11-18 | 10.94 | $16.50 | 192600 |
| 2025-11-17 | 10.62 | $16.60 | 138430 |
| 2025-11-14 | 10.32 | $16.62 | 97538 |
| 2025-11-13 | 10.51 | $16.65 | 92943 |
| 2025-11-12 | 10.70 | $16.73 | 92046 |
| 2025-11-11 | 11.18 | $16.84 | 60800 |
| 2025-11-10 | 11.04 | $16.84 | 71000 |
| 2025-11-07 | 10.90 | $16.84 | 91832 |
| 2025-11-06 | 10.98 | $16.78 | 63900 |
| 2025-11-05 | 11.26 | $16.79 | 44046 |
| 2025-11-04 | 11.75 | $16.73 | 63700 |
| 2025-11-03 | 12.27 | $16.86 | 87815 |
| 2025-10-31 | 12.50 | $16.81 | 96634 |
| 2025-10-30 | 12.75 | $16.78 | 83702 |
| 2025-10-29 | 13.43 | $16.80 | 140706 |
| 2025-10-28 | 14.13 | $16.65 | 108395 |
| 2025-10-27 | 14.23 | $16.58 | 97906 |
| 2025-10-24 | 14.34 | $16.62 | 92500 |
| 2025-10-23 | 14.24 | $16.66 | 96600 |
| 2025-10-22 | 14.45 | $16.65 | 104500 |
| 2025-10-21 | 14.76 | $16.73 | 125700 |
| 2025-10-20 | 15.20 | $16.70 | 184500 |
| 2025-10-17 | 15.44 | $16.62 | 64403 |
| 2025-10-16 | 15.49 | $16.61 | 91800 |
| 2025-10-15 | 15.66 | $16.71 | 89800 |
| 2025-10-14 | 16.21 | $16.68 | 94200 |
| 2025-10-13 | 16.37 | $16.67 | 92600 |
| 2025-10-10 | 17.07 | $16.65 | 109011 |
| 2025-10-09 | 17.81 | $16.94 | 249700 |
| 2025-10-08 | 18.05 | $16.70 | 167846 |
| 2025-10-07 | 18.75 | $16.80 | 105500 |
| 2025-10-06 | 18.98 | $16.74 | 108000 |
| 2025-10-03 | 19.75 | $16.76 | 69309 |
| 2025-10-02 | 20.40 | $16.76 | 71614 |
| 2025-10-01 | 21.07 | $16.83 | 63919 |
| 2025-09-30 | 21.19 | $16.89 | 195800 |
| 2025-09-29 | 21.32 | $16.75 | 90300 |
| 2025-09-26 | 21.85 | $16.74 | 175800 |
| 2025-09-25 | 22.29 | $16.80 | 153102 |
| 2025-09-24 | 22.12 | $16.84 | 111900 |
| 2025-09-23 | 21.29 | $16.84 | 98621 |
| 2025-09-22 | 20.49 | $16.93 | 52600 |
| 2025-09-19 | 19.18 | $16.94 | 78218 |
| 2025-09-18 | 17.63 | $16.93 | 151100 |
| 2025-09-17 | 16.01 | $16.93 | 184501 |
| 2025-09-16 | 14.30 | $16.84 | 243300 |
| 2025-09-15 | 12.71 | $16.67 | 194319 |
| 2025-09-12 | 11.74 | $16.52 | 67600 |
| 2025-09-11 | 11.37 | $16.51 | 75724 |
| 2025-09-10 | 11.13 | $16.44 | 88700 |
| 2025-09-09 | 11.17 | $16.45 | 150245 |
| 2025-09-08 | 11.21 | $16.45 | 137500 |
| 2025-09-05 | 11.04 | $16.45 | 143705 |
| 2025-09-04 | 11.13 | $16.30 | 91608 |
| 2025-09-03 | 11.52 | $16.28 | 195645 |
| 2025-09-02 | 11.50 | $16.24 | 120114 |
| 2025-08-29 | 11.16 | $16.26 | 157000 |
| 2025-08-28 | 11.03 | $16.24 | 135122 |
| 2025-08-27 | 10.74 | $16.22 | 135503 |
| 2025-08-26 | 10.36 | $16.23 | 144300 |
| 2025-08-25 | 10.28 | $16.20 | 81222 |
| 2025-08-22 | 10.06 | $16.20 | 142300 |
| 2025-08-21 | 9.76 | $16.18 | 102234 |
| 2025-08-20 | 9.76 | $16.17 | 120727 |
| 2025-08-19 | 10.00 | $16.26 | 136315 |
| 2025-08-18 | 10.36 | $16.24 | 106100 |
| 2025-08-15 | 10.87 | $16.21 | 128500 |
| 2025-08-14 | 11.41 | $16.29 | 127100 |
| 2025-08-13 | 11.60 | $16.37 | 254000 |
| 2025-08-12 | 11.79 | $16.35 | 70411 |
| 2025-08-11 | 12.28 | $16.30 | 98400 |
| 2025-08-08 | 12.78 | $16.34 | 120019 |
| 2025-08-07 | 13.32 | $16.28 | 84400 |
| 2025-08-06 | 13.90 | $16.31 | 90008 |
| 2025-08-05 | 14.50 | $16.28 | 65020 |
| 2025-08-04 | 14.94 | $16.32 | 111100 |
| 2025-08-01 | 15.44 | $16.29 | 79505 |
| 2025-07-31 | 16.06 | $16.34 | 106900 |
| 2025-07-30 | 16.71 | $16.33 | 116000 |
| 2025-07-29 | 17.12 | $16.32 | 89100 |
| 2025-07-28 | 17.75 | $16.29 | 112220 |
| 2025-07-25 | 18.33 | $16.30 | 122534 |
| 2025-07-24 | 18.94 | $16.17 | 104142 |
| 2025-07-23 | 19.14 | $16.28 | 98905 |
| 2025-07-22 | 19.66 | $16.30 | 95200 |
| 2025-07-21 | 20.37 | $16.38 | 93217 |
| 2025-07-18 | 21.34 | $16.22 | 260735 |
| 2025-07-17 | 22.36 | $16.62 | 106932 |
| 2025-07-16 | 22.39 | $16.50 | 129100 |
| 2025-07-15 | 22.71 | $16.50 | 68847 |
| 2025-07-14 | 22.55 | $16.55 | 103223 |
| 2025-07-11 | 22.21 | $16.49 | 64133 |
| 2025-07-10 | 21.94 | $16.53 | 94616 |
| 2025-07-09 | 21.43 | $16.55 | 46800 |
| 2025-07-08 | 20.79 | $16.49 | 76600 |
| 2025-07-07 | 20.22 | $16.48 | 51507 |
| 2025-07-03 | 19.62 | $16.56 | 54500 |
| 2025-07-02 | 18.40 | $16.53 | 143002 |
| 2025-07-01 | 17.23 | $16.37 | 96204 |
| 2025-06-30 | 16.43 | $16.29 | 219486 |
| 2025-06-27 | 15.72 | $16.23 | 91000 |
| 2025-06-26 | 15.24 | $16.08 | 70619 |
| 2025-06-25 | 15.05 | $16.09 | 106300 |
| 2025-06-24 | 14.95 | $16.06 | 88406 |
| 2025-06-23 | 14.96 | $15.97 | 86000 |
| 2025-06-20 | 15.30 | $16.05 | 88237 |
| 2025-06-18 | 14.89 | $16.03 | 88784 |
| 2025-06-17 | 14.45 | $16.05 | 61529 |
| 2025-06-16 | 13.78 | $16.07 | 78224 |
| 2025-06-13 | 13.27 | $15.97 | 130000 |
| 2025-06-12 | 12.73 | $16.11 | 124529 |
| 2025-06-11 | 11.91 | $15.93 | 90900 |
| 2025-06-10 | 11.38 | $15.93 | 63634 |
| 2025-06-09 | 10.98 | $15.89 | 78600 |
| 2025-06-06 | 10.56 | $15.87 | 70600 |
| 2025-06-05 | 10.32 | $15.76 | 81700 |
| 2025-06-04 | 10.33 | $15.75 | 95247 |
| 2025-06-03 | 10.26 | $15.72 | 88400 |
| 2025-06-02 | 10.53 | $15.65 | 151319 |
| 2025-05-30 | 10.99 | $15.67 | 97500 |
| 2025-05-29 | 11.17 | $15.72 | 109048 |
| 2025-05-28 | 11.28 | $15.62 | 66800 |
| 2025-05-27 | 11.39 | $15.71 | 137400 |
| 2025-05-23 | 11.50 | $15.60 | 105600 |
| 2025-05-22 | 12.04 | $15.71 | 99900 |
| 2025-05-21 | 12.38 | $15.65 | 239434 |
| 2025-05-20 | 12.75 | $15.84 | 340600 |
| 2025-05-19 | 12.80 | $15.75 | 80000 |
| 2025-05-16 | 13.20 | $15.77 | 142015 |
| 2025-05-15 | 13.32 | $15.72 | 113225 |
| 2025-05-14 | 13.67 | $15.61 | 68847 |
| 2025-05-13 | 14.06 | $15.66 | 64600 |
| 2025-05-12 | 14.27 | $15.63 | 102500 |
| 2025-05-09 | 14.57 | $15.54 | 91011 |
| 2025-05-08 | 15.26 | $15.44 | 58330 |
| 2025-05-07 | 15.88 | $15.41 | 97033 |
| 2025-05-06 | 16.43 | $15.40 | 46300 |
| 2025-05-05 | 17.01 | $15.47 | 113743 |
| 2025-05-02 | 17.74 | $15.45 | 102532 |
| 2025-05-01 | 18.55 | $15.37 | 101300 |
| 2025-04-30 | 19.12 | $15.23 | 85240 |
| 2025-04-29 | 19.39 | $15.27 | 94748 |
| 2025-04-28 | 19.81 | $15.21 | 94300 |
| 2025-04-25 | 20.25 | $15.19 | 51900 |
| 2025-04-24 | 20.66 | $15.15 | 103043 |
| 2025-04-23 | 20.90 | $15.09 | 90932 |
| 2025-04-22 | 21.06 | $15.00 | 68865 |
| 2025-04-21 | 20.86 | $14.87 | 151700 |
| 2025-04-17 | 20.56 | $15.06 | 88405 |
| 2025-04-16 | 20.61 | $14.91 | 96500 |
| 2025-04-15 | 20.65 | $14.98 | 84923 |
| 2025-04-14 | 20.51 | $14.75 | 151807 |
| 2025-04-11 | 20.00 | $14.70 | 116500 |
| 2025-04-10 | 19.47 | $14.65 | 171100 |
| 2025-04-09 | 18.93 | $15.19 | 252427 |
| 2025-04-08 | 18.37 | $14.67 | 285500 |
| 2025-04-07 | 16.59 | $14.37 | 330404 |
| 2025-04-04 | 14.01 | $14.69 | 397511 |
| 2025-04-03 | 11.55 | $15.46 | 347600 |
| 2025-04-02 | 10.44 | $16.01 | 86100 |
| 2025-04-01 | 10.95 | $15.95 | 98000 |
| 2025-03-31 | 11.51 | $15.93 | 211500 |
| 2025-03-28 | 11.53 | $15.93 | 99428 |
| 2025-03-27 | 11.75 | $15.97 | 114800 |
| 2025-03-26 | 12.04 | $16.02 | 65600 |
| 2025-03-25 | 12.58 | $16.15 | 67148 |
| 2025-03-24 | 12.69 | $16.07 | 90443 |
| 2025-03-21 | 12.80 | $16.23 | 83800 |
| 2025-03-20 | 12.20 | $16.22 | 108100 |
| 2025-03-19 | 11.57 | $16.14 | 109720 |
| 2025-03-18 | 11.35 | $16.03 | 100711 |
| 2025-03-17 | 11.77 | $16.00 | 114800 |
| 2025-03-14 | 12.34 | $15.89 | 114000 |
| 2025-03-13 | 12.66 | $15.83 | 77100 |
| 2025-03-12 | 13.01 | $15.89 | 84245 |
| 2025-03-11 | 13.31 | $15.81 | 70603 |
| 2025-03-10 | 13.62 | $15.85 | 103713 |
| 2025-03-07 | 13.72 | $15.93 | 76800 |
| 2025-03-06 | 14.44 | $15.92 | 66846 |
| 2025-03-05 | 15.14 | $16.01 | 63322 |
| 2025-03-04 | 15.40 | $15.97 | 90600 |
| 2025-03-03 | 15.68 | $16.12 | 202100 |
| 2025-02-28 | 15.25 | $16.08 | 138824 |
| 2025-02-27 | 15.08 | $16.10 | 82638 |
| 2025-02-26 | 14.89 | $16.07 | 128902 |
| 2025-02-25 | 14.88 | $16.08 | 75400 |
| 2025-02-24 | 15.02 | $15.99 | 108929 |
| 2025-02-21 | 15.16 | $16.05 | 107400 |
| 2025-02-20 | 15.31 | $16.11 | 112803 |
| 2025-02-19 | 14.94 | $16.20 | 124238 |
| 2025-02-18 | 14.30 | $16.19 | 111605 |
| 2025-02-14 | 13.50 | $16.21 | 73900 |
| 2025-02-13 | 12.76 | $16.11 | 134100 |
| 2025-02-12 | 12.16 | $16.04 | 119734 |
| 2025-02-11 | 12.08 | $16.05 | 91333 |
| 2025-02-10 | 11.75 | $16.01 | 127229 |
| 2025-02-07 | 11.24 | $15.98 | 51600 |
| 2025-02-06 | 10.93 | $15.98 | 98038 |
| 2025-02-05 | 10.61 | $15.96 | 101800 |
| 2025-02-04 | 10.35 | $15.93 | 140120 |
| 2025-02-03 | 10.07 | $15.92 | 109800 |
| 2025-01-31 | 10.16 | $15.90 | 167900 |
| 2025-01-30 | 10.02 | $15.97 | 120500 |
| 2025-01-29 | 10.18 | $15.80 | 176044 |
| 2025-01-28 | 10.61 | $15.82 | 125315 |
| 2025-01-27 | 10.87 | $15.87 | 131535 |
| 2025-01-24 | 10.87 | $15.93 | 175000 |
| 2025-01-23 | 10.86 | $15.95 | 175212 |
| 2025-01-22 | 10.38 | $16.00 | 151536 |
| 2025-01-21 | 9.86 | $16.06 | 198800 |
| 2025-01-17 | 9.39 | $15.84 | 95700 |
| 2025-01-16 | 9.29 | $15.82 | 75500 |
| 2025-01-15 | 9.41 | $15.79 | 141107 |
| 2025-01-14 | 9.53 | $15.63 | 96100 |
| 2025-01-13 | 9.78 | $15.65 | 138400 |
| 2025-01-10 | 10.04 | $15.72 | 89300 |
| 2025-01-08 | 10.31 | $15.82 | 96907 |
| 2025-01-07 | 10.74 | $15.70 | 85500 |
| 2025-01-06 | 11.12 | $15.78 | 81809 |
| 2025-01-03 | 11.24 | $15.83 | 110100 |
| 2025-01-02 | 11.38 | $15.75 | 215019 |
| 2024-12-31 | 11.88 | $15.53 | 231804 |
| 2024-12-30 | 12.42 | $15.43 | 179100 |
| 2024-12-27 | 12.03 | $15.46 | 173723 |
| 2024-12-26 | 11.91 | $15.57 | 77645 |
| 2024-12-24 | 12.18 | $15.66 | 99900 |
| 2024-12-23 | 12.57 | $15.68 | 179040 |
| 2024-12-20 | 12.78 | $15.74 | 143904 |
| 2024-12-19 | 12.91 | $15.54 | 211314 |
| 2024-12-18 | 12.47 | $15.57 | 158900 |
| 2024-12-17 | 12.16 | $15.77 | 143405 |
| 2024-12-16 | 12.52 | $15.92 | 75500 |
| 2024-12-13 | 13.12 | $15.89 | 53624 |
| 2024-12-12 | 13.72 | $15.92 | 117000 |
| 2024-12-11 | 14.43 | $15.97 | 81704 |
| 2024-12-10 | 14.89 | $15.93 | 93000 |
| 2024-12-09 | 15.44 | $15.90 | 86501 |
| 2024-12-06 | 16.03 | $16.04 | 156514 |
| 2024-12-05 | 16.16 | $16.03 | 151700 |
| 2024-12-04 | 16.53 | $15.93 | 133900 |
| 2024-12-03 | 17.21 | $15.95 | 118315 |
| 2024-12-02 | 17.92 | $15.85 | 145714 |
| 2024-11-29 | 18.80 | $15.84 | 108008 |
| 2024-11-27 | 19.74 | $15.73 | 137317 |
| 2024-11-26 | 20.04 | $15.59 | 174916 |
| 2024-11-25 | 19.91 | $15.57 | 215500 |
| 2024-11-22 | 19.78 | $15.49 | 293412 |
| 2024-11-21 | 19.43 | $15.54 | 145127 |
| 2024-11-20 | 19.21 | $15.62 | 152900 |
| 2024-11-19 | 19.19 | $15.76 | 156600 |
| 2024-11-18 | 19.35 | $15.76 | 129143 |
| 2024-11-15 | 19.78 | $15.75 | 179300 |
| 2024-11-14 | 19.70 | $15.78 | 136602 |
| 2024-11-13 | 19.91 | $15.85 | 117400 |
| 2024-11-12 | 20.53 | $15.88 | 118247 |
| 2024-11-11 | 21.38 | $16.15 | 119639 |
| 2024-11-08 | 21.63 | $16.24 | 88245 |
| 2024-11-07 | 21.90 | $16.07 | 131800 |
| 2024-11-06 | 22.90 | $15.85 | 133600 |
| 2024-11-05 | 22.99 | $15.93 | 88313 |
| 2024-11-04 | 23.18 | $15.91 | 92812 |
| 2024-11-01 | 23.37 | $15.89 | 94800 |
| 2024-10-31 | 23.45 | $15.94 | 134309 |
| 2024-10-30 | 23.54 | $15.88 | 70639 |
| 2024-10-29 | 23.35 | $15.78 | 190405 |
| 2024-10-28 | 23.15 | $15.98 | 98131 |
| 2024-10-25 | 23.62 | $16.14 | 88913 |
| 2024-10-24 | 24.46 | $16.11 | 95034 |
| 2024-10-23 | 25.34 | $16.15 | 200000 |
| 2024-10-22 | 26.54 | $16.32 | 137500 |
| 2024-10-21 | 27.65 | $16.27 | 173339 |
| 2024-10-18 | 28.95 | $16.30 | 151400 |
| 2024-10-17 | 30.13 | $16.32 | 132838 |
| 2024-10-16 | 31.12 | $16.39 | 118500 |
| 2024-10-15 | 31.75 | $16.42 | 128907 |
| 2024-10-14 | 32.51 | $16.40 | 101700 |
| 2024-10-11 | 33.32 | $16.40 | 62742 |
| 2024-10-10 | 33.64 | $16.38 | 100100 |
| 2024-10-09 | 34.17 | $16.37 | 64500 |
| 2024-10-08 | 34.80 | $16.36 | 103111 |
| 2024-10-07 | 35.53 | $16.25 | 122134 |
| 2024-10-04 | 36.60 | $16.27 | 141262 |
| 2024-10-03 | 37.76 | $16.24 | 180119 |
| 2024-10-02 | 38.99 | $16.35 | 109600 |
| 2024-10-01 | 39.61 | $16.39 | 155700 |
| 2024-09-30 | 40.17 | $16.41 | 214800 |
| 2024-09-27 | 40.34 | $16.44 | 143700 |
| 2024-09-26 | 40.52 | $16.45 | 126700 |
| 2024-09-25 | 40.71 | $16.55 | 130717 |
| 2024-09-24 | 40.06 | $16.57 | 180400 |
| 2024-09-23 | 39.38 | $16.69 | 109536 |
| 2024-09-20 | 38.39 | $16.64 | 88100 |
| 2024-09-19 | 37.43 | $16.60 | 138816 |
| 2024-09-18 | 36.42 | $16.41 | 99172 |
| 2024-09-17 | 35.66 | $16.33 | 254400 |
| 2024-09-16 | 34.87 | $16.58 | 136105 |
| 2024-09-13 | 33.33 | $16.36 | 130900 |
| 2024-09-12 | 31.93 | $16.29 | 101000 |
| 2024-09-11 | 30.54 | $16.22 | 80800 |
| 2024-09-10 | 29.12 | $16.30 | 127800 |
| 2024-09-09 | 27.67 | $16.28 | 95900 |
| 2024-09-06 | 26.17 | $16.13 | 198735 |
| 2024-09-05 | 24.80 | $16.06 | 126504 |
| 2024-09-04 | 23.46 | $16.00 | 144100 |
| 2024-09-03 | 22.22 | $15.87 | 136534 |
| 2024-08-30 | 21.11 | $15.83 | 103500 |
| 2024-08-29 | 19.96 | $15.81 | 94204 |
| 2024-08-28 | 18.89 | $15.62 | 158803 |
| 2024-08-27 | 18.06 | $15.53 | 156600 |
| 2024-08-26 | 17.26 | $15.60 | 117024 |
| 2024-08-23 | 16.45 | $15.47 | 231815 |
| 2024-08-22 | 15.65 | $15.62 | 157900 |
| 2024-08-21 | 14.56 | $15.64 | 374500 |
| 2024-08-20 | 13.41 | $15.42 | 410900 |
| 2024-08-19 | 12.60 | $15.21 | 106531 |
| 2024-08-16 | 12.41 | $15.15 | 130229 |
| 2024-08-15 | 12.33 | $15.02 | 109138 |
| 2024-08-14 | 12.45 | $15.05 | 88320 |
| 2024-08-13 | 12.67 | $15.01 | 102136 |
| 2024-08-12 | 13.07 | $14.78 | 108813 |
| 2024-08-09 | 13.21 | $14.66 | 147738 |
| 2024-08-08 | 13.36 | $14.67 | 93800 |
| 2024-08-07 | 13.26 | $14.54 | 193016 |
| 2024-08-06 | 13.08 | $14.51 | 159800 |
| 2024-08-05 | 12.26 | $14.38 | 246100 |
| 2024-08-02 | 11.40 | $14.78 | 249511 |
| 2024-08-01 | 11.37 | $14.99 | 150007 |
| 2024-07-31 | 11.65 | $14.98 | 135100 |
| 2024-07-30 | 11.93 | $14.87 | 91516 |
| 2024-07-29 | 12.13 | $14.77 | 164337 |
| 2024-07-26 | 12.34 | $14.78 | 129800 |
| 2024-07-25 | 12.79 | $14.77 | 117200 |
| 2024-07-24 | 13.27 | $14.78 | 60800 |
| 2024-07-23 | 13.88 | $14.96 | 54240 |
| 2024-07-22 | 14.13 | $14.89 | 87700 |
| 2024-07-19 | 14.73 | $14.80 | 998600 |
| 2024-07-18 | 15.37 | $14.93 | 178200 |
| 2024-07-17 | 15.43 | $14.90 | 168736 |
| 2024-07-16 | 15.53 | $14.94 | 170845 |
| 2024-07-15 | 15.67 | $14.84 | 261439 |
| 2024-07-12 | 15.81 | $15.10 | 87800 |
| 2024-07-11 | 14.49 | $15.13 | 119011 |
| 2024-07-10 | 13.18 | $14.98 | 89139 |
| 2024-07-09 | 12.24 | $14.85 | 114917 |
| 2024-07-08 | 11.54 | $14.80 | 132945 |
| 2024-07-05 | 11.13 | $14.72 | 112800 |
| 2024-07-03 | 10.89 | $14.75 | 75233 |
| 2024-07-02 | 10.53 | $14.68 | 74000 |
| 2024-07-01 | 10.35 | $14.61 | 105700 |
| 2024-06-28 | 10.15 | $14.79 | 142000 |
| 2024-06-27 | 9.84 | $14.62 | 51800 |
| 2024-06-26 | 10.05 | $14.54 | 57400 |
| 2024-06-25 | 10.45 | $14.52 | 75300 |
| 2024-06-24 | 10.83 | $14.46 | 117327 |
| 2024-06-21 | 11.19 | $14.38 | 76702 |
| 2024-06-20 | 11.05 | $14.40 | 106800 |
| 2024-06-18 | 11.31 | $14.53 | 137313 |
| 2024-06-17 | 11.74 | $14.47 | 69503 |
| 2024-06-14 | 12.02 | $14.47 | 86700 |
| 2024-06-13 | 12.35 | $14.54 | 59510 |
| 2024-06-12 | 12.89 | $14.65 | 75700 |
| 2024-06-11 | 13.11 | $14.58 | 50400 |
| 2024-06-10 | 13.66 | $14.62 | 80411 |
| 2024-06-07 | 14.15 | $14.69 | 54819 |
| 2024-06-06 | 14.67 | $14.71 | 62400 |
| 2024-06-05 | 14.87 | $14.74 | 76500 |
| 2024-06-04 | 15.11 | $14.61 | 89600 |
| 2024-06-03 | 15.44 | $14.64 | 111200 |
| 2024-05-31 | 15.79 | $14.62 | 83528 |
| 2024-05-30 | 16.48 | $14.42 | 65300 |
| 2024-05-29 | 16.61 | $14.28 | 86102 |
| 2024-05-28 | 16.70 | $14.45 | 131426 |
| 2024-05-24 | 17.36 | $14.52 | 80600 |
| 2024-05-23 | 18.25 | $14.42 | 90702 |
| 2024-05-22 | 19.19 | $14.58 | 77400 |
| 2024-05-21 | 19.59 | $14.69 | 80000 |
| 2024-05-20 | 19.59 | $14.64 | 71100 |
| 2024-05-17 | 19.82 | $14.63 | 73011 |
| 2024-05-16 | 19.67 | $14.69 | 97049 |
| 2024-05-15 | 19.61 | $14.63 | 87300 |
| 2024-05-14 | 19.82 | $14.48 | 81200 |
| 2024-05-13 | 20.25 | $14.49 | 59016 |
| 2024-05-10 | 20.89 | $14.46 | 68100 |
| 2024-05-09 | 21.56 | $14.48 | 103300 |
| 2024-05-08 | 22.37 | $14.44 | 126700 |
| 2024-05-07 | 23.11 | $14.51 | 120500 |
| 2024-05-06 | 23.60 | $14.59 | 109969 |
| 2024-05-03 | 24.24 | $14.47 | 91300 |
| 2024-05-02 | 25.28 | $14.26 | 95800 |
| 2024-05-01 | 26.20 | $14.22 | 219152 |
| 2024-04-30 | 26.91 | $14.03 | 121219 |
| 2024-04-29 | 27.19 | $14.09 | 100800 |
| 2024-04-26 | 27.15 | $14.01 | 87939 |
| 2024-04-25 | 26.90 | $13.92 | 96808 |
| 2024-04-24 | 26.48 | $14.10 | 101502 |
| 2024-04-23 | 26.33 | $14.11 | 87200 |
| 2024-04-22 | 26.16 | $14.00 | 107400 |
| 2024-04-19 | 25.27 | $13.95 | 100138 |
| 2024-04-18 | 24.49 | $13.97 | 74700 |
| 2024-04-17 | 23.70 | $14.03 | 69600 |
| 2024-04-16 | 22.90 | $13.95 | 155100 |
| 2024-04-15 | 21.49 | $13.83 | 205918 |
| 2024-04-12 | 20.16 | $14.11 | 129405 |
| 2024-04-11 | 19.51 | $14.27 | 91700 |
| 2024-04-10 | 19.14 | $14.40 | 104000 |
| 2024-04-09 | 19.26 | $14.54 | 99600 |
| 2024-04-08 | 20.09 | $14.50 | 75541 |
| 2024-04-05 | 20.97 | $14.54 | 110400 |
| 2024-04-04 | 21.98 | $14.59 | 110030 |
| 2024-04-03 | 22.87 | $14.65 | 77911 |
| 2024-04-02 | 23.80 | $14.67 | 98600 |
| 2024-04-01 | 24.57 | $14.79 | 164100 |
| 2024-03-28 | 24.84 | $14.85 | 169343 |
| 2024-03-27 | 25.49 | $14.73 | 215745 |
| 2024-03-26 | 26.18 | $14.75 | 230712 |
| 2024-03-25 | 27.04 | $14.76 | 131216 |
| 2024-03-22 | 27.62 | $14.86 | 126732 |
| 2024-03-21 | 27.64 | $14.84 | 107708 |
| 2024-03-20 | 27.92 | $14.83 | 139800 |
| 2024-03-19 | 28.29 | $14.84 | 142600 |
| 2024-03-18 | 28.45 | $14.75 | 162705 |
| 2024-03-15 | 28.84 | $14.67 | 100218 |
| 2024-03-14 | 29.44 | $14.66 | 128047 |
| 2024-03-13 | 29.90 | $14.77 | 126720 |
| 2024-03-12 | 30.10 | $14.76 | 178011 |
| 2024-03-11 | 30.38 | $14.79 | 115611 |
| 2024-03-08 | 30.20 | $14.80 | 171521 |
| 2024-03-07 | 30.05 | $14.72 | 194123 |
| 2024-03-06 | 30.01 | $14.70 | 142100 |
| 2024-03-05 | 30.11 | $14.66 | 196241 |
| 2024-03-04 | 30.22 | $14.67 | 361511 |
| 2024-03-01 | 30.48 | $14.50 | 304441 |
| 2024-02-29 | 30.79 | $14.59 | 260036 |
| 2024-02-28 | 30.33 | $14.55 | 254100 |
| 2024-02-27 | 30.14 | $14.42 | 135041 |
| 2024-02-26 | 29.94 | $14.50 | 173800 |
| 2024-02-23 | 29.45 | $14.50 | 321641 |
| 2024-02-22 | 29.12 | $14.15 | 99621 |
| 2024-02-21 | 29.63 | $14.13 | 115503 |
| 2024-02-20 | 30.28 | $14.17 | 104805 |
| 2024-02-16 | 31.04 | $14.03 | 131900 |
| 2024-02-15 | 31.99 | $14.14 | 80212 |
| 2024-02-14 | 32.94 | $14.04 | 108700 |
| 2024-02-13 | 34.33 | $13.97 | 282400 |
| 2024-02-12 | 35.78 | $14.28 | 138000 |
| 2024-02-09 | 36.43 | $14.17 | 98200 |
| 2024-02-08 | 37.52 | $14.12 | 102200 |
| 2024-02-07 | 38.61 | $14.25 | 203600 |
| 2024-02-06 | 39.32 | $14.38 | 87200 |
| 2024-02-05 | 39.72 | $14.28 | 81121 |
| 2024-02-02 | 40.29 | $14.36 | 137354 |
| 2024-02-01 | 40.41 | $14.60 | 149935 |
| 2024-01-31 | 39.63 | $14.50 | 133747 |
| 2024-01-30 | 38.87 | $14.48 | 90524 |
| 2024-01-29 | 38.28 | $14.40 | 114200 |
| 2024-01-26 | 37.87 | $14.32 | 109900 |
| 2024-01-25 | 37.61 | $14.24 | 125824 |
| 2024-01-24 | 37.55 | $14.20 | 169620 |
| 2024-01-23 | 37.49 | $14.26 | 147700 |
| 2024-01-22 | 36.76 | $14.31 | 188600 |
| 2024-01-19 | 36.00 | $14.18 | 686425 |
| 2024-01-18 | 35.29 | $14.14 | 152700 |
| 2024-01-17 | 34.70 | $14.13 | 214916 |
| 2024-01-16 | 34.18 | $14.15 | 175300 |
| 2024-01-12 | 33.68 | $14.19 | 121300 |
| 2024-01-11 | 33.21 | $14.09 | 77407 |
| 2024-01-10 | 32.72 | $14.09 | 194723 |
| 2024-01-09 | 32.30 | $14.01 | 186033 |
| 2024-01-08 | 32.06 | $14.00 | 181535 |
| 2024-01-05 | 31.69 | $13.97 | 169001 |
| 2024-01-04 | 31.30 | $13.98 | 108700 |
| 2024-01-03 | 31.04 | $14.03 | 66400 |
| 2024-01-02 | 30.56 | $14.03 | 133500 |
| 2023-12-29 | 30.09 | $13.90 | 226129 |
| 2023-12-28 | 29.60 | $14.03 | 188000 |
| 2023-12-27 | 29.29 | $13.98 | 150415 |
| 2023-12-26 | 29.07 | $13.93 | 132718 |
| 2023-12-22 | 28.85 | $13.90 | 226500 |
| 2023-12-21 | 28.62 | $13.86 | 215500 |
| 2023-12-20 | 28.66 | $13.82 | 230607 |
| 2023-12-19 | 28.71 | $13.86 | 171200 |
| 2023-12-18 | 28.75 | $13.73 | 210300 |
| 2023-12-15 | 28.90 | $13.80 | 221902 |
| 2023-12-14 | 28.89 | $13.85 | 232500 |
| 2023-12-13 | 28.80 | $13.67 | 490600 |
| 2023-12-12 | 29.33 | $13.53 | 184802 |
| 2023-12-11 | 30.10 | $13.59 | 165300 |
| 2023-12-08 | 30.68 | $13.76 | 127500 |
| 2023-12-07 | 30.98 | $13.77 | 65730 |
| 2023-12-06 | 30.96 | $13.79 | 179100 |
| 2023-12-05 | 30.91 | $13.80 | 134306 |
| 2023-12-04 | 30.74 | $13.91 | 121800 |
| 2023-12-01 | 30.18 | $14.06 | 144421 |
| 2023-11-30 | 29.58 | $13.84 | 160119 |
| 2023-11-29 | 29.34 | $13.80 | 124300 |
| 2023-11-28 | 29.26 | $13.70 | 103103 |
| 2023-11-27 | 29.25 | $13.76 | 208805 |
| 2023-11-24 | 29.24 | $13.54 | 55219 |
| 2023-11-22 | 29.68 | $13.45 | 125500 |
| 2023-11-21 | 30.34 | $13.39 | 172500 |
| 2023-11-20 | 31.03 | $13.76 | 319421 |
| 2023-11-17 | 31.58 | $13.65 | 173015 |
| 2023-11-16 | 31.44 | $13.59 | 113300 |
| 2023-11-15 | 31.55 | $13.39 | 136738 |
| 2023-11-14 | 31.96 | $13.37 | 130934 |
| 2023-11-13 | 32.39 | $13.19 | 141000 |
| 2023-11-10 | 33.35 | $13.17 | 120600 |
| 2023-11-09 | 34.43 | $13.08 | 111100 |
| 2023-11-08 | 35.57 | $13.23 | 58318 |
| 2023-11-07 | 36.48 | $13.16 | 95721 |
| 2023-11-06 | 37.44 | $13.19 | 143500 |
| 2023-11-03 | 38.14 | $13.47 | 88726 |
| 2023-11-02 | 38.55 | $13.24 | 133200 |
| 2023-11-01 | 39.50 | $12.86 | 174535 |
| 2023-10-31 | 41.39 | $12.55 | 151607 |
| 2023-10-30 | 42.70 | $12.38 | 119146 |
| 2023-10-27 | 43.36 | $12.29 | 131234 |
| 2023-10-26 | 43.73 | $12.24 | 150508 |
| 2023-10-25 | 44.06 | $12.17 | 174300 |
| 2023-10-24 | 43.88 | $12.05 | 97400 |
| 2023-10-23 | 42.98 | $11.93 | 178361 |
| 2023-10-20 | 41.98 | $11.98 | 115600 |
| 2023-10-19 | 40.97 | $11.97 | 203638 |
| 2023-10-18 | 39.96 | $12.14 | 108500 |
| 2023-10-17 | 39.09 | $12.24 | 161500 |
| 2023-10-16 | 38.23 | $12.24 | 140200 |
| 2023-10-13 | 37.41 | $12.34 | 206200 |
| 2023-10-12 | 36.68 | $12.35 | 115108 |
| 2023-10-11 | 35.91 | $12.48 | 138248 |
| 2023-10-10 | 35.43 | $12.46 | 167442 |
| 2023-10-09 | 34.93 | $12.40 | 163600 |
| 2023-10-06 | 33.78 | $12.27 | 152207 |
| 2023-10-05 | 32.32 | $12.37 | 250900 |
| 2023-10-04 | 30.78 | $12.57 | 210316 |
| 2023-10-03 | 29.83 | $12.68 | 221017 |
| 2023-10-02 | 29.07 | $12.83 | 238600 |
| 2023-09-29 | 28.69 | $12.97 | 337612 |
| 2023-09-28 | 28.40 | $12.83 | 137401 |
| 2023-09-27 | 26.80 | $12.74 | 166100 |
| 2023-09-26 | 25.13 | $12.79 | 171400 |
| 2023-09-25 | 23.51 | $12.98 | 206009 |
| 2023-09-22 | 22.17 | $13.07 | 86000 |
| 2023-09-21 | 20.84 | $12.96 | 141800 |
| 2023-09-20 | 19.43 | $13.23 | 104600 |
| 2023-09-19 | 18.73 | $13.19 | 229839 |
| 2023-09-18 | 18.00 | $13.25 | 104900 |
| 2023-09-15 | 17.45 | $13.25 | 77722 |
| 2023-09-14 | 16.87 | $13.25 | 94404 |
| 2023-09-13 | 16.26 | $13.21 | 131718 |
| 2023-09-12 | 15.56 | $13.30 | 140635 |
| 2023-09-11 | 14.98 | $13.30 | 145200 |
| 2023-09-08 | 14.52 | $13.32 | 318000 |
| 2023-09-07 | 14.02 | $13.24 | 128800 |
| 2023-09-06 | 13.45 | $13.31 | 97010 |
| 2023-09-05 | 13.04 | $13.41 | 182800 |
| 2023-09-01 | 12.77 | $13.47 | 125733 |
| 2023-08-31 | 12.88 | $13.49 | 131104 |
| 2023-08-30 | 12.75 | $13.48 | 131735 |
| 2023-08-29 | 12.62 | $13.49 | 183803 |
| 2023-08-28 | 12.39 | $13.46 | 143100 |
| 2023-08-25 | 12.35 | $13.48 | 157800 |
| 2023-08-24 | 12.17 | $13.44 | 130900 |
| 2023-08-23 | 12.04 | $13.56 | 184300 |
| 2023-08-22 | 11.70 | $13.44 | 150605 |
| 2023-08-21 | 11.19 | $13.41 | 164044 |
| 2023-08-18 | 10.26 | $13.39 | 96838 |
| 2023-08-17 | 9.51 | $13.41 | 104436 |
| 2023-08-16 | 8.42 | $13.34 | 321425 |
| 2023-08-15 | 7.27 | $13.56 | 218700 |
| 2023-08-14 | 6.70 | $13.81 | 101015 |
| 2023-08-11 | 6.97 | $13.88 | 52200 |
| 2023-08-10 | 7.09 | $13.95 | 61400 |
| 2023-08-09 | 7.17 | $13.93 | 75810 |
| 2023-08-08 | 7.29 | $13.87 | 86000 |
| 2023-08-07 | 7.22 | $13.94 | 109415 |
| 2023-08-04 | 7.15 | $13.88 | 89300 |
| 2023-08-03 | 7.27 | $13.79 | 154500 |
| 2023-08-02 | 7.59 | $13.80 | 162100 |
| 2023-08-01 | 7.94 | $13.77 | 156741 |
| 2023-07-31 | 8.06 | $13.77 | 123300 |
| 2023-07-28 | 8.09 | $13.73 | 157600 |
| 2023-07-27 | 8.43 | $13.52 | 274300 |
| 2023-07-26 | 8.79 | $13.75 | 98111 |
| 2023-07-25 | 8.84 | $13.68 | 117900 |
| 2023-07-24 | 8.82 | $13.66 | 177015 |
| 2023-07-21 | 9.09 | $13.53 | 283917 |
| 2023-07-20 | 9.48 | $13.56 | 161111 |
| 2023-07-19 | 9.90 | $13.62 | 348236 |
| 2023-07-18 | 10.34 | $13.76 | 89700 |
| 2023-07-17 | 10.65 | $13.70 | 156800 |
| 2023-07-14 | 11.08 | $13.49 | 137200 |
| 2023-07-13 | 11.50 | $13.68 | 186200 |
| 2023-07-12 | 11.75 | $13.78 | 78822 |
| 2023-07-11 | 11.80 | $13.70 | 116727 |
| 2023-07-10 | 11.97 | $13.71 | 107436 |
| 2023-07-07 | 12.37 | $13.57 | 71600 |
| 2023-07-06 | 12.90 | $13.42 | 111019 |
| 2023-07-05 | 13.46 | $13.76 | 118451 |
| 2023-07-03 | 13.35 | $13.90 | 88700 |
| 2023-06-30 | 13.25 | $13.74 | 197547 |
| 2023-06-29 | 13.49 | $13.60 | 155500 |
| 2023-06-28 | 13.75 | $13.71 | 107500 |
| 2023-06-27 | 13.83 | $13.60 | 81100 |
| 2023-06-26 | 13.95 | $13.63 | 118700 |
| 2023-06-23 | 14.07 | $13.72 | 173200 |
| 2023-06-22 | 14.31 | $13.56 | 80100 |
| 2023-06-21 | 14.99 | $13.74 | 151600 |
| 2023-06-20 | 15.71 | $13.68 | 162604 |
| 2023-06-16 | 16.15 | $13.75 | 115025 |
| 2023-06-15 | 16.35 | $13.86 | 171536 |
| 2023-06-14 | 16.57 | $13.73 | 183045 |
| 2023-06-13 | 16.79 | $13.86 | 166800 |
| 2023-06-12 | 16.79 | $13.86 | 137100 |
| 2023-06-09 | 16.85 | $13.82 | 173200 |
| 2023-06-08 | 16.91 | $13.81 | 139600 |
| 2023-06-07 | 17.17 | $13.86 | 165800 |
| 2023-06-06 | 17.43 | $13.79 | 124027 |
| 2023-06-05 | 17.71 | $13.68 | 302241 |
| 2023-06-02 | 18.00 | $13.80 | 141600 |
| 2023-06-01 | 17.95 | $13.75 | 81442 |
| 2023-05-31 | 18.54 | $13.56 | 87400 |
| 2023-05-30 | 19.48 | $13.52 | 82000 |
| 2023-05-26 | 20.40 | $13.36 | 95700 |
| 2023-05-25 | 21.26 | $13.28 | 99200 |
| 2023-05-24 | 21.90 | $13.14 | 110237 |
| 2023-05-23 | 22.49 | $13.35 | 98339 |
| 2023-05-22 | 23.55 | $13.50 | 112327 |
| 2023-05-19 | 24.66 | $13.84 | 159426 |
| 2023-05-18 | 25.70 | $13.84 | 286200 |
| 2023-05-17 | 26.92 | $13.33 | 182600 |
| 2023-05-16 | 27.62 | $12.76 | 152200 |
| 2023-05-15 | 27.02 | $12.76 | 114817 |
| 2023-05-12 | 26.39 | $12.67 | 96600 |
| 2023-05-11 | 25.41 | $12.70 | 83506 |
| 2023-05-10 | 24.46 | $12.77 | 180245 |
| 2023-05-09 | 23.47 | $12.87 | 170614 |
| 2023-05-08 | 22.56 | $12.97 | 161300 |
| 2023-05-05 | 21.70 | $13.07 | 118000 |
| 2023-05-04 | 20.90 | $13.00 | 209400 |
| 2023-05-03 | 20.06 | $13.43 | 153121 |
| 2023-05-02 | 19.62 | $13.61 | 171600 |
| 2023-05-01 | 19.44 | $13.94 | 129300 |
| 2023-04-28 | 19.86 | $14.06 | 95200 |
| 2023-04-27 | 20.31 | $13.93 | 87500 |
| 2023-04-26 | 20.29 | $13.79 | 156104 |
| 2023-04-25 | 20.25 | $13.91 | 141909 |
| 2023-04-24 | 20.29 | $14.00 | 90020 |
| 2023-04-21 | 20.57 | $14.01 | 73819 |
| 2023-04-20 | 20.85 | $14.10 | 113646 |
| 2023-04-19 | 21.23 | $14.32 | 86241 |
| 2023-04-18 | 21.96 | $14.39 | 81541 |
| 2023-04-17 | 22.85 | $14.46 | 128800 |
| 2023-04-14 | 23.91 | $14.60 | 75100 |
| 2023-04-13 | 25.13 | $14.60 | 99607 |
| 2023-04-12 | 26.44 | $14.57 | 85300 |
| 2023-04-11 | 27.82 | $14.54 | 76200 |
| 2023-04-10 | 29.12 | $14.48 | 95400 |
| 2023-04-06 | 30.43 | $14.64 | 329600 |
| 2023-04-05 | 31.81 | $14.26 | 173438 |
| 2023-04-04 | 32.73 | $14.01 | 147500 |
| 2023-04-03 | 33.72 | $14.17 | 220200 |
| 2023-03-31 | 34.74 | $13.84 | 250001 |
| 2023-03-30 | 35.50 | $13.63 | 196200 |
| 2023-03-29 | 36.07 | $13.50 | 150500 |
| 2023-03-28 | 36.08 | $13.36 | 101132 |
| 2023-03-27 | 35.83 | $13.31 | 131649 |
| 2023-03-24 | 35.45 | $13.10 | 188508 |
| 2023-03-23 | 34.95 | $13.35 | 181600 |
| 2023-03-22 | 34.61 | $13.57 | 148100 |
| 2023-03-21 | 34.33 | $13.53 | 240643 |
| 2023-03-20 | 33.57 | $13.10 | 335501 |
| 2023-03-17 | 32.76 | $14.00 | 140418 |
| 2023-03-16 | 32.49 | $14.62 | 236746 |
| 2023-03-15 | 32.20 | $13.99 | 473405 |
| 2023-03-14 | 30.76 | $14.28 | 223346 |
| 2023-03-13 | 29.51 | $14.12 | 454800 |
| 2023-03-10 | 27.71 | $14.94 | 292615 |
| 2023-03-09 | 26.57 | $15.71 | 83136 |
| 2023-03-08 | 26.39 | $15.82 | 69018 |
| 2023-03-07 | 26.39 | $15.93 | 91020 |
| 2023-03-06 | 26.39 | $15.95 | 62944 |
| 2023-03-03 | 26.68 | $15.99 | 47900 |
| 2023-03-02 | 26.98 | $15.88 | 83700 |
| 2023-03-01 | 27.31 | $16.04 | 93300 |
| 2023-02-28 | 27.82 | $16.00 | 124639 |
| 2023-02-27 | 28.35 | $15.99 | 113000 |
| 2023-02-24 | 28.97 | $16.02 | 70148 |
| 2023-02-23 | 29.57 | $16.13 | 87550 |
| 2023-02-22 | 30.41 | $16.07 | 66433 |
| 2023-02-21 | 31.35 | $16.16 | 166869 |
| 2023-02-17 | 32.46 | $16.74 | 71532 |
| 2023-02-16 | 33.75 | $17.18 | 78100 |
| 2023-02-15 | 33.86 | $17.24 | 72707 |
| 2023-02-14 | 34.10 | $17.05 | 124745 |
| 2023-02-13 | 34.62 | $17.02 | 78123 |
| 2023-02-10 | 35.28 | $16.92 | 71100 |
| 2023-02-09 | 36.02 | $16.97 | 115449 |
| 2023-02-08 | 36.58 | $17.14 | 83600 |
| 2023-02-07 | 36.53 | $17.23 | 91711 |
| 2023-02-06 | 36.29 | $17.27 | 109600 |
| 2023-02-03 | 36.04 | $17.52 | 94633 |
| 2023-02-02 | 34.96 | $17.58 | 151300 |
| 2023-02-01 | 33.83 | $17.55 | 103900 |
| 2023-01-31 | 32.54 | $17.49 | 95700 |
| 2023-01-30 | 31.21 | $17.40 | 83514 |
| 2023-01-27 | 29.91 | $17.49 | 110239 |
| 2023-01-26 | 28.55 | $17.26 | 95116 |
| 2023-01-25 | 27.29 | $17.04 | 117100 |
| 2023-01-24 | 25.99 | $17.17 | 78500 |
| 2023-01-23 | 24.40 | $17.17 | 173900 |
| 2023-01-20 | 22.78 | $17.07 | 217600 |
| 2023-01-19 | 21.13 | $16.85 | 126910 |
| 2023-01-18 | 19.55 | $16.69 | 116916 |
| 2023-01-17 | 17.89 | $16.48 | 116401 |
| 2023-01-13 | 16.91 | $16.50 | 99109 |
| 2023-01-12 | 15.86 | $16.62 | 102119 |
| 2023-01-11 | 14.75 | $16.43 | 70000 |
| 2023-01-10 | 13.81 | $16.22 | 149735 |
| 2023-01-09 | 13.04 | $16.04 | 217019 |
| 2023-01-06 | 12.23 | $16.32 | 118000 |
| 2023-01-05 | 11.47 | $15.92 | 223800 |
| 2023-01-04 | 11.05 | $15.69 | 123700 |
| 2023-01-03 | 11.04 | $15.40 | 197624 |
| 2022-12-30 | 11.56 | $15.02 | 288169 |
| 2022-12-29 | 11.60 | $14.89 | 208344 |
| 2022-12-28 | 11.22 | $14.71 | 259453 |
| 2022-12-27 | 10.82 | $15.05 | 214900 |
| 2022-12-23 | 10.81 | $15.16 | 177747 |
| 2022-12-22 | 11.14 | $15.33 | 176800 |
| 2022-12-21 | 11.35 | $15.22 | 196325 |
| 2022-12-20 | 11.65 | $15.47 | 146022 |
| 2022-12-19 | 12.09 | $15.49 | 146316 |
| 2022-12-16 | 12.64 | $15.58 | 101600 |
| 2022-12-15 | 12.97 | $15.64 | 126947 |
| 2022-12-14 | 13.32 | $15.62 | 183134 |
| 2022-12-13 | 13.62 | $15.55 | 194826 |
| 2022-12-12 | 14.09 | $15.09 | 306700 |
| 2022-12-09 | 14.28 | $15.17 | 183400 |
| 2022-12-08 | 14.67 | $15.62 | 106400 |
| 2022-12-07 | 15.02 | $15.49 | 91916 |
| 2022-12-06 | 15.51 | $15.43 | 197200 |
| 2022-12-05 | 16.23 | $15.40 | 145623 |
| 2022-12-02 | 16.90 | $15.91 | 146800 |
| 2022-12-01 | 16.91 | $15.71 | 311228 |
| 2022-11-30 | 16.87 | $15.65 | 214500 |
| 2022-11-29 | 17.51 | $15.47 | 111607 |
| 2022-11-28 | 18.25 | $15.50 | 103346 |
| 2022-11-25 | 19.13 | $15.51 | 22339 |
| 2022-11-23 | 20.10 | $15.50 | 140600 |
| 2022-11-22 | 21.12 | $15.39 | 176500 |
| 2022-11-21 | 21.77 | $15.18 | 144627 |
| 2022-11-18 | 22.33 | $15.24 | 118400 |
| 2022-11-17 | 23.16 | $15.33 | 136843 |
| 2022-11-16 | 24.21 | $15.50 | 104500 |
| 2022-11-15 | 25.46 | $15.46 | 135000 |
| 2022-11-14 | 26.59 | $15.24 | 146901 |
| 2022-11-11 | 27.77 | $15.58 | 79626 |
| 2022-11-10 | 28.78 | $15.63 | 181622 |
| 2022-11-09 | 29.84 | $14.90 | 94043 |
| 2022-11-08 | 30.84 | $15.32 | 246430 |
| 2022-11-07 | 32.27 | $15.20 | 98100 |
| 2022-11-04 | 33.57 | $15.17 | 56330 |
| 2022-11-03 | 35.03 | $15.16 | 106700 |
| 2022-11-02 | 36.52 | $15.21 | 103825 |
| 2022-11-01 | 38.21 | $15.15 | 147010 |
| 2022-10-31 | 39.33 | $14.82 | 113000 |
| 2022-10-28 | 39.91 | $14.91 | 86129 |
| 2022-10-27 | 40.40 | $14.66 | 149832 |
| 2022-10-26 | 40.62 | $14.62 | 104012 |
| 2022-10-25 | 40.62 | $14.51 | 187300 |
| 2022-10-24 | 40.50 | $14.57 | 114200 |
| 2022-10-21 | 40.43 | $14.66 | 65041 |
| 2022-10-20 | 40.35 | $14.75 | 116900 |
| 2022-10-19 | 40.39 | $14.73 | 135641 |
| 2022-10-18 | 40.42 | $14.85 | 131518 |
| 2022-10-17 | 40.67 | $14.82 | 89309 |
| 2022-10-14 | 40.93 | $14.80 | 81440 |
| 2022-10-13 | 41.10 | $14.96 | 137900 |
| 2022-10-12 | 41.28 | $14.98 | 139600 |
| 2022-10-11 | 41.35 | $14.86 | 111808 |
| 2022-10-10 | 41.10 | $14.73 | 97621 |
| 2022-10-07 | 40.93 | $14.97 | 112500 |
| 2022-10-06 | 40.95 | $15.41 | 122400 |
| 2022-10-05 | 41.47 | $15.48 | 214121 |
| 2022-10-04 | 42.03 | $15.42 | 246332 |
| 2022-10-03 | 42.07 | $15.06 | 244200 |
| 2022-09-30 | 41.42 | $14.85 | 370603 |
| 2022-09-29 | 39.99 | $14.70 | 319500 |
| 2022-09-28 | 38.35 | $14.99 | 583900 |
| 2022-09-27 | 36.89 | $15.00 | 215315 |
| 2022-09-26 | 35.42 | $15.00 | 198611 |
| 2022-09-23 | 33.88 | $15.12 | 248544 |
| 2022-09-22 | 32.34 | $15.53 | 185400 |
| 2022-09-21 | 31.07 | $15.90 | 99228 |
| 2022-09-20 | 30.17 | $15.97 | 160500 |
| 2022-09-19 | 29.23 | $16.10 | 57300 |
| 2022-09-16 | 28.35 | $16.08 | 167300 |
| 2022-09-15 | 27.33 | $16.15 | 131016 |
| 2022-09-14 | 26.55 | $16.27 | 90700 |
| 2022-09-13 | 25.84 | $16.25 | 119813 |
| 2022-09-12 | 25.09 | $16.45 | 168047 |
| 2022-09-09 | 24.46 | $16.27 | 186500 |
| 2022-09-08 | 23.53 | $16.26 | 117217 |
| 2022-09-07 | 22.62 | $16.43 | 190700 |
| 2022-09-06 | 21.63 | $16.45 | 123006 |
| 2022-09-02 | 20.78 | $16.69 | 186605 |
| 2022-09-01 | 19.92 | $16.63 | 222500 |
| 2022-08-31 | 19.18 | $17.01 | 233000 |
| 2022-08-30 | 18.88 | $17.53 | 104700 |
| 2022-08-29 | 19.38 | $17.52 | 100409 |
| 2022-08-26 | 19.80 | $17.54 | 90843 |
| 2022-08-25 | 20.51 | $17.63 | 128300 |
| 2022-08-24 | 21.45 | $17.64 | 87643 |
| 2022-08-23 | 22.32 | $17.62 | 125630 |
| 2022-08-22 | 23.25 | $17.84 | 105000 |
| 2022-08-19 | 23.77 | $18.16 | 80600 |
| 2022-08-18 | 23.56 | $18.28 | 40900 |
| 2022-08-17 | 23.02 | $18.22 | 54128 |
| 2022-08-16 | 22.45 | $18.40 | 81900 |
| 2022-08-15 | 21.76 | $18.29 | 109227 |
| 2022-08-12 | 21.29 | $18.07 | 56900 |
| 2022-08-11 | 21.08 | $18.08 | 78613 |
| 2022-08-10 | 20.86 | $18.00 | 83600 |
| 2022-08-09 | 20.64 | $18.08 | 82000 |
| 2022-08-08 | 20.59 | $18.06 | 81614 |
| 2022-08-05 | 20.55 | $18.03 | 118346 |
| 2022-08-04 | 20.55 | $18.08 | 67500 |
| 2022-08-03 | 20.31 | $18.15 | 80239 |
| 2022-08-02 | 20.06 | $18.00 | 97100 |
| 2022-08-01 | 19.87 | $18.10 | 144000 |
| 2022-07-29 | 19.68 | $17.87 | 231712 |
| 2022-07-28 | 19.79 | $17.70 | 108339 |
| 2022-07-27 | 20.22 | $17.43 | 151500 |
| 2022-07-26 | 21.14 | $17.01 | 117500 |
| 2022-07-25 | 21.42 | $16.96 | 113032 |
| 2022-07-22 | 21.79 | $17.08 | 181500 |
| 2022-07-21 | 22.18 | $17.19 | 123708 |
| 2022-07-20 | 22.91 | $17.40 | 107000 |
| 2022-07-19 | 24.07 | $17.29 | 100700 |
| 2022-07-18 | 24.90 | $17.06 | 96513 |
| 2022-07-15 | 25.82 | $17.23 | 71706 |
| 2022-07-14 | 26.83 | $17.13 | 155617 |
| 2022-07-13 | 27.54 | $17.10 | 117004 |
| 2022-07-12 | 28.39 | $16.90 | 114100 |
| 2022-07-11 | 28.68 | $16.93 | 109900 |
| 2022-07-08 | 28.88 | $16.96 | 63501 |
| 2022-07-07 | 29.08 | $16.98 | 79300 |
| 2022-07-06 | 29.23 | $16.84 | 115300 |
| 2022-07-05 | 29.48 | $16.95 | 112700 |
| 2022-07-01 | 29.77 | $17.03 | 134000 |
| 2022-06-30 | 30.00 | $16.77 | 159533 |
| 2022-06-29 | 29.98 | $16.64 | 189408 |
| 2022-06-28 | 29.95 | $16.80 | 98900 |
| 2022-06-27 | 30.11 | $16.93 | 79749 |
| 2022-06-24 | 30.09 | $16.85 | 66648 |
| 2022-06-23 | 30.11 | $16.81 | 100200 |
| 2022-06-22 | 29.68 | $16.55 | 129954 |
| 2022-06-21 | 29.23 | $17.09 | 240000 |
| 2022-06-17 | 29.09 | $16.85 | 165329 |
| 2022-06-16 | 27.99 | $16.37 | 229071 |
| 2022-06-15 | 26.72 | $16.98 | 196300 |
| 2022-06-14 | 25.76 | $16.85 | 352700 |
| 2022-06-13 | 24.75 | $17.12 | 191100 |
| 2022-06-10 | 24.08 | $17.80 | 146800 |
| 2022-06-09 | 24.13 | $18.19 | 37507 |
| 2022-06-08 | 24.82 | $18.39 | 79100 |
| 2022-06-07 | 25.84 | $18.43 | 112127 |
| 2022-06-06 | 26.78 | $18.24 | 84016 |
| 2022-06-03 | 27.78 | $17.95 | 76700 |
| 2022-06-02 | 28.19 | $18.28 | 76937 |
| 2022-06-01 | 29.19 | $18.26 | 110200 |
| 2022-05-31 | 30.14 | $18.23 | 135600 |
| 2022-05-27 | 31.15 | $18.28 | 173300 |
| 2022-05-26 | 32.31 | $18.11 | 91708 |
| 2022-05-25 | 33.01 | $17.60 | 129100 |
| 2022-05-24 | 32.57 | $17.58 | 139617 |
| 2022-05-23 | 32.11 | $17.85 | 123840 |
| 2022-05-20 | 31.97 | $17.92 | 130313 |
| 2022-05-19 | 31.82 | $17.98 | 117800 |
| 2022-05-18 | 31.80 | $17.88 | 105400 |
| 2022-05-17 | 31.58 | $17.90 | 225700 |
| 2022-05-16 | 31.45 | $18.04 | 158304 |
| 2022-05-13 | 31.52 | $18.22 | 90526 |
| 2022-05-12 | 31.74 | $18.12 | 124012 |
| 2022-05-11 | 31.96 | $17.99 | 129849 |
| 2022-05-10 | 32.01 | $18.04 | 122630 |
| 2022-05-09 | 31.61 | $17.74 | 203023 |
| 2022-05-06 | 30.75 | $17.88 | 139400 |
| 2022-05-05 | 30.09 | $18.12 | 73035 |
| 2022-05-04 | 29.64 | $18.33 | 90700 |
| 2022-05-03 | 29.31 | $18.25 | 58203 |
| 2022-05-02 | 28.81 | $18.24 | 192400 |
| 2022-04-29 | 28.28 | $18.24 | 84424 |
| 2022-04-28 | 27.84 | $18.31 | 121500 |
| 2022-04-27 | 27.06 | $18.05 | 152228 |
| 2022-04-26 | 26.23 | $18.12 | 111100 |
| 2022-04-25 | 25.47 | $18.39 | 212839 |
| 2022-04-22 | 24.81 | $18.63 | 138300 |
| 2022-04-21 | 24.49 | $18.80 | 94900 |
| 2022-04-20 | 24.39 | $19.00 | 88830 |
| 2022-04-19 | 24.43 | $19.09 | 89629 |
| 2022-04-18 | 24.51 | $19.02 | 110518 |
| 2022-04-14 | 24.47 | $18.82 | 134148 |
| 2022-04-13 | 24.46 | $19.12 | 84600 |
| 2022-04-12 | 24.87 | $19.17 | 114805 |
| 2022-04-11 | 25.21 | $19.21 | 95549 |
| 2022-04-08 | 25.72 | $19.40 | 93700 |
| 2022-04-07 | 26.36 | $19.38 | 85600 |
| 2022-04-06 | 27.14 | $19.58 | 172700 |
| 2022-04-05 | 28.12 | $19.97 | 103900 |
| 2022-04-04 | 29.37 | $20.15 | 151200 |
| 2022-04-01 | 30.57 | $19.98 | 191341 |
| 2022-03-31 | 31.98 | $19.68 | 204939 |
| 2022-03-30 | 33.59 | $19.36 | 106136 |
| 2022-03-29 | 34.60 | $19.31 | 103610 |
| 2022-03-28 | 35.49 | $18.95 | 135252 |
| 2022-03-25 | 35.80 | $18.97 | 123926 |
| 2022-03-24 | 36.36 | $19.27 | 65926 |
| 2022-03-23 | 37.30 | $19.30 | 89135 |
| 2022-03-22 | 38.35 | $19.59 | 82305 |
| 2022-03-21 | 39.80 | $19.66 | 100200 |
| 2022-03-18 | 41.44 | $19.71 | 91111 |
| 2022-03-17 | 43.06 | $19.45 | 79133 |
| 2022-03-16 | 44.23 | $19.20 | 99400 |
| 2022-03-15 | 45.32 | $19.24 | 88200 |
| 2022-03-14 | 46.19 | $18.67 | 101628 |
| 2022-03-11 | 46.51 | $18.89 | 62300 |
| 2022-03-10 | 47.15 | $19.11 | 126600 |
| 2022-03-09 | 47.65 | $18.93 | 86200 |
| 2022-03-08 | 47.88 | $18.72 | 102100 |
| 2022-03-07 | 47.78 | $18.69 | 149000 |
| 2022-03-04 | 47.70 | $19.29 | 73000 |
| 2022-03-03 | 48.15 | $19.48 | 51900 |
| 2022-03-02 | 48.79 | $19.46 | 118118 |
| 2022-03-01 | 49.30 | $19.33 | 127200 |
| 2022-02-28 | 49.59 | $19.17 | 151300 |
| 2022-02-25 | 49.58 | $19.00 | 111906 |
| 2022-02-24 | 49.05 | $18.80 | 190800 |
| 2022-02-23 | 47.84 | $18.46 | 151700 |
| 2022-02-22 | 46.72 | $18.61 | 223211 |
| 2022-02-18 | 45.64 | $18.95 | 196800 |
| 2022-02-17 | 44.66 | $18.78 | 179000 |
| 2022-02-16 | 43.64 | $19.10 | 134439 |
| 2022-02-15 | 42.67 | $18.97 | 134600 |
| 2022-02-14 | 41.39 | $18.87 | 321612 |
| 2022-02-11 | 40.05 | $19.07 | 295200 |
| 2022-02-10 | 38.75 | $19.44 | 220900 |
| 2022-02-09 | 37.60 | $19.60 | 194500 |
| 2022-02-08 | 36.56 | $19.53 | 550743 |
| 2022-02-07 | 35.46 | $19.98 | 234108 |
| 2022-02-04 | 34.69 | $20.18 | 199100 |
| 2022-02-03 | 34.15 | $20.38 | 134000 |
| 2022-02-02 | 33.74 | $20.58 | 94448 |
| 2022-02-01 | 33.65 | $20.59 | 107000 |
| 2022-01-31 | 33.35 | $20.48 | 197551 |
| 2022-01-28 | 32.64 | $20.23 | 228121 |
| 2022-01-27 | 31.03 | $20.24 | 121600 |
| 2022-01-26 | 29.44 | $20.16 | 291035 |
| 2022-01-25 | 27.75 | $20.20 | 528900 |
| 2022-01-24 | 26.04 | $20.50 | 656773 |
| 2022-01-21 | 24.24 | $21.17 | 278241 |
| 2022-01-20 | 23.61 | $21.38 | 63213 |
| 2022-01-19 | 23.72 | $21.32 | 76332 |
| 2022-01-18 | 23.85 | $21.40 | 101545 |
| 2022-01-14 | 24.09 | $21.54 | 86042 |
| 2022-01-13 | 24.77 | $21.56 | 62300 |
| 2022-01-12 | 25.60 | $21.60 | 129240 |
| 2022-01-11 | 26.54 | $21.60 | 55633 |
| 2022-01-10 | 27.25 | $21.51 | 81300 |
| 2022-01-07 | 27.65 | $21.38 | 87517 |
| 2022-01-06 | 27.72 | $21.38 | 109228 |
| 2022-01-05 | 27.84 | $21.46 | 105700 |
| 2022-01-04 | 28.08 | $21.52 | 87300 |
| 2022-01-03 | 28.45 | $21.63 | 164500 |
| 2021-12-31 | 29.22 | $21.72 | 127400 |
| 2021-12-30 | 29.89 | $21.56 | 101800 |
| 2021-12-29 | 30.19 | $21.46 | 83900 |
| 2021-12-28 | 30.12 | $21.45 | 142707 |
| 2021-12-27 | 30.04 | $21.62 | 120402 |
| 2021-12-23 | 30.57 | $21.67 | 53200 |
| 2021-12-22 | 30.90 | $21.60 | 59705 |
| 2021-12-21 | 30.96 | $21.58 | 82700 |
| 2021-12-20 | 31.09 | $21.54 | 141017 |
| 2021-12-17 | 30.95 | $21.59 | 112600 |
| 2021-12-16 | 30.80 | $21.43 | 67030 |
| 2021-12-15 | 30.72 | $21.58 | 66526 |
| 2021-12-14 | 30.59 | $21.40 | 79100 |
| 2021-12-13 | 30.14 | $21.37 | 110100 |
| 2021-12-10 | 29.73 | $21.75 | 51500 |
| 2021-12-09 | 29.86 | $21.79 | 93013 |
| 2021-12-08 | 29.99 | $21.76 | 89100 |
| 2021-12-07 | 30.23 | $21.64 | 109439 |
| 2021-12-06 | 29.96 | $21.31 | 121226 |
| 2021-12-03 | 28.66 | $21.30 | 111500 |
| 2021-12-02 | 27.36 | $21.45 | 133000 |
| 2021-12-01 | 26.07 | $21.29 | 183405 |
| 2021-11-30 | 24.71 | $21.44 | 134316 |
| 2021-11-29 | 23.44 | $21.68 | 123700 |
| 2021-11-26 | 22.48 | $21.60 | 89600 |
| 2021-11-24 | 21.22 | $21.66 | 217800 |
| 2021-11-23 | 19.95 | $21.92 | 99000 |
| 2021-11-22 | 19.35 | $22.08 | 96926 |
| 2021-11-19 | 19.29 | $22.24 | 50909 |
| 2021-11-18 | 19.66 | $22.38 | 113738 |
| 2021-11-17 | 20.57 | $22.43 | 71200 |
| 2021-11-16 | 21.60 | $22.52 | 57505 |
| 2021-11-15 | 22.59 | $22.48 | 89100 |
| 2021-11-12 | 23.52 | $22.58 | 51439 |
| 2021-11-11 | 24.08 | $22.60 | 45415 |
| 2021-11-10 | 24.67 | $22.58 | 60200 |
| 2021-11-09 | 25.12 | $22.69 | 77200 |
| 2021-11-08 | 25.13 | $22.67 | 96600 |
| 2021-11-05 | 25.13 | $22.58 | 82600 |
| 2021-11-04 | 25.50 | $22.57 | 75411 |
| 2021-11-03 | 26.06 | $22.46 | 52300 |
| 2021-11-02 | 26.80 | $22.50 | 60900 |
| 2021-11-01 | 27.34 | $22.52 | 75147 |
| 2021-10-29 | 28.21 | $22.48 | 50747 |
| 2021-10-28 | 29.19 | $22.44 | 49200 |
| 2021-10-27 | 30.40 | $22.38 | 45400 |
| 2021-10-26 | 31.83 | $22.33 | 61038 |
| 2021-10-25 | 33.34 | $22.33 | 51200 |
| 2021-10-22 | 34.99 | $22.36 | 55103 |
| 2021-10-21 | 36.51 | $22.33 | 60800 |
| 2021-10-20 | 38.11 | $22.43 | 129100 |
| 2021-10-19 | 39.26 | $22.46 | 120100 |
| 2021-10-18 | 40.46 | $22.44 | 67700 |
| 2021-10-15 | 41.90 | $22.40 | 124344 |
| 2021-10-14 | 43.22 | $22.65 | 50891 |
| 2021-10-13 | 44.20 | $22.53 | 60100 |
| 2021-10-12 | 45.23 | $22.59 | 116029 |
| 2021-10-11 | 46.36 | $22.42 | 47036 |
| 2021-10-08 | 47.80 | $22.50 | 60411 |
| 2021-10-07 | 49.19 | $22.42 | 63918 |
| 2021-10-06 | 50.80 | $22.35 | 79700 |
| 2021-10-05 | 52.64 | $22.31 | 96438 |
| 2021-10-04 | 54.64 | $22.17 | 66500 |
| 2021-10-01 | 56.80 | $22.24 | 73427 |
| 2021-09-30 | 58.76 | $22.27 | 106155 |
| 2021-09-29 | 60.83 | $22.16 | 97227 |
| 2021-09-28 | 63.14 | $22.06 | 212200 |
| 2021-09-27 | 65.58 | $22.38 | 109624 |
| 2021-09-24 | 67.36 | $22.66 | 40743 |
| 2021-09-23 | 68.46 | $22.61 | 71341 |
| 2021-09-22 | 69.62 | $22.74 | 72100 |
| 2021-09-21 | 70.47 | $22.64 | 317100 |
| 2021-09-20 | 71.31 | $22.83 | 118500 |
| 2021-09-17 | 71.86 | $22.95 | 119400 |
| 2021-09-16 | 71.90 | $22.94 | 65514 |
| 2021-09-15 | 71.99 | $22.87 | 81836 |
| 2021-09-14 | 72.09 | $22.87 | 99431 |
| 2021-09-13 | 72.19 | $22.95 | 62800 |
| 2021-09-10 | 72.33 | $22.90 | 87912 |
| 2021-09-09 | 72.48 | $22.94 | 65500 |
| 2021-09-08 | 72.51 | $22.97 | 60106 |
| 2021-09-07 | 72.40 | $23.02 | 112700 |
| 2021-09-03 | 72.30 | $22.97 | 55852 |
| 2021-09-02 | 72.20 | $22.98 | 37629 |
| 2021-09-01 | 72.10 | $22.97 | 51318 |
| 2021-08-31 | 71.95 | $22.95 | 96103 |
| 2021-08-30 | 71.81 | $22.87 | 111944 |
| 2021-08-27 | 71.66 | $22.95 | 68900 |
| 2021-08-26 | 71.42 | $22.96 | 68200 |
| 2021-08-25 | 71.14 | $23.09 | 66400 |
| 2021-08-24 | 70.62 | $23.05 | 48500 |
| 2021-08-23 | 70.03 | $23.10 | 77941 |
| 2021-08-20 | 69.41 | $23.21 | 52237 |
| 2021-08-19 | 68.54 | $23.18 | 181600 |
| 2021-08-18 | 67.63 | $23.16 | 50935 |
| 2021-08-17 | 66.62 | $23.18 | 51341 |
| 2021-08-16 | 65.57 | $23.16 | 85200 |
| 2021-08-13 | 64.46 | $23.09 | 59600 |
| 2021-08-12 | 63.29 | $23.03 | 76727 |
| 2021-08-11 | 62.08 | $22.96 | 62800 |
| 2021-08-10 | 60.80 | $22.94 | 64531 |
| 2021-08-09 | 59.46 | $22.99 | 91846 |
| 2021-08-06 | 57.92 | $22.95 | 197113 |
| 2021-08-05 | 56.31 | $22.93 | 65400 |
| 2021-08-04 | 54.57 | $22.93 | 85300 |
| 2021-08-03 | 52.74 | $23.01 | 259600 |
| 2021-08-02 | 50.78 | $23.31 | 69817 |
| 2021-07-30 | 48.51 | $23.21 | 70523 |
| 2021-07-29 | 46.12 | $23.13 | 70500 |
| 2021-07-28 | 43.61 | $23.05 | 91900 |
| 2021-07-27 | 40.97 | $22.95 | 78200 |
| 2021-07-26 | 38.19 | $22.86 | 56020 |
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