Is Farmers National Banc Corp. (FMNB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Farmers National Banc Corp. (FMNB) research center and poll results.
NASDAQ : FMNB
Farmers National Banc Corp. — Technical Indicators
$15.2198 USD
$0.4 (2.7%)
- Volume
- 307.56K
- Average Volume
- 412.72K
- Market Capitalization
- $676.79M
- P/E Ratio
- 10.57
- Dividend Yield
- 4.47%
- Price Target
- $16.00
- Year High
- $15.50
- Year Low
- $12.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.59
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.13
Average
14.16
Maximum
19.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.59 | $15.22 | 305418 |
| 2026-07-23 | 14.55 | $14.82 | 569611 |
| 2026-07-22 | 14.54 | $15.00 | 656600 |
| 2026-07-21 | 14.51 | $14.58 | 415218 |
| 2026-07-20 | 14.49 | $14.59 | 380229 |
| 2026-07-17 | 14.47 | $14.64 | 430900 |
| 2026-07-16 | 14.44 | $14.88 | 379700 |
| 2026-07-15 | 14.42 | $14.48 | 288700 |
| 2026-07-14 | 14.41 | $14.26 | 327716 |
| 2026-07-13 | 14.42 | $14.40 | 348120 |
| 2026-07-10 | 14.43 | $14.31 | 293700 |
| 2026-07-09 | 14.44 | $14.27 | 432800 |
| 2026-07-08 | 14.45 | $14.15 | 398200 |
| 2026-07-07 | 14.45 | $14.35 | 352529 |
| 2026-07-06 | 14.44 | $14.35 | 401107 |
| 2026-07-02 | 14.43 | $14.64 | 480300 |
| 2026-07-01 | 14.39 | $14.86 | 512300 |
| 2026-06-30 | 14.36 | $14.60 | 522600 |
| 2026-06-29 | 14.33 | $14.60 | 496300 |
| 2026-06-26 | 14.31 | $14.77 | 2.2M |
| 2026-06-25 | 14.28 | $14.50 | 439302 |
| 2026-06-24 | 14.26 | $14.57 | 450600 |
| 2026-06-23 | 14.25 | $14.39 | 395100 |
| 2026-06-22 | 14.24 | $14.25 | 409259 |
| 2026-06-18 | 14.24 | $14.14 | 1.4M |
| 2026-06-17 | 14.23 | $14.03 | 561341 |
| 2026-06-16 | 14.23 | $14.38 | 347000 |
| 2026-06-15 | 14.20 | $14.33 | 322400 |
| 2026-06-12 | 14.17 | $14.53 | 392400 |
| 2026-06-11 | 14.13 | $14.56 | 362966 |
| 2026-06-10 | 14.09 | $14.54 | 380700 |
| 2026-06-09 | 14.06 | $14.39 | 393638 |
| 2026-06-08 | 14.04 | $14.21 | 245449 |
| 2026-06-05 | 14.04 | $14.19 | 310800 |
| 2026-06-04 | 14.04 | $14.08 | 526500 |
| 2026-06-03 | 14.05 | $13.82 | 371108 |
| 2026-06-02 | 14.06 | $14.25 | 391646 |
| 2026-06-01 | 14.05 | $14.02 | 438500 |
| 2026-05-29 | 14.06 | $14.18 | 317800 |
| 2026-05-28 | 14.05 | $14.23 | 315515 |
| 2026-05-27 | 14.04 | $14.19 | 238800 |
| 2026-05-26 | 14.05 | $14.27 | 266121 |
| 2026-05-22 | 14.04 | $14.14 | 260467 |
| 2026-05-21 | 14.04 | $14.24 | 324236 |
| 2026-05-20 | 14.02 | $14.08 | 353171 |
| 2026-05-19 | 14.01 | $13.92 | 252200 |
| 2026-05-18 | 14.00 | $13.88 | 260400 |
| 2026-05-15 | 14.01 | $13.67 | 263300 |
| 2026-05-14 | 14.04 | $13.82 | 223724 |
| 2026-05-13 | 14.04 | $13.76 | 307800 |
| 2026-05-12 | 14.05 | $13.95 | 264700 |
| 2026-05-11 | 14.05 | $13.98 | 381922 |
| 2026-05-08 | 14.04 | $14.17 | 342403 |
| 2026-05-07 | 14.03 | $14.18 | 265400 |
| 2026-05-06 | 14.02 | $14.21 | 325800 |
| 2026-05-05 | 13.99 | $14.15 | 353200 |
| 2026-05-04 | 13.96 | $13.96 | 306016 |
| 2026-05-01 | 13.94 | $14.21 | 302803 |
| 2026-04-30 | 13.90 | $14.07 | 250500 |
| 2026-04-29 | 13.87 | $13.92 | 258309 |
| 2026-04-28 | 13.83 | $14.37 | 312900 |
| 2026-04-27 | 13.77 | $14.15 | 353700 |
| 2026-04-24 | 13.70 | $14.06 | 358600 |
| 2026-04-23 | 13.65 | $13.94 | 445009 |
| 2026-04-22 | 13.60 | $13.92 | 521305 |
| 2026-04-21 | 13.54 | $13.70 | 420434 |
| 2026-04-20 | 13.50 | $14.02 | 307000 |
| 2026-04-17 | 13.43 | $14.17 | 338888 |
| 2026-04-16 | 13.35 | $13.91 | 276600 |
| 2026-04-15 | 13.27 | $13.89 | 225124 |
| 2026-04-14 | 13.20 | $13.96 | 263014 |
| 2026-04-13 | 13.13 | $13.89 | 205722 |
| 2026-04-10 | 13.06 | $13.89 | 217305 |
| 2026-04-09 | 12.98 | $13.94 | 275800 |
| 2026-04-08 | 12.91 | $13.72 | 405800 |
| 2026-04-07 | 12.85 | $13.56 | 312441 |
| 2026-04-06 | 12.80 | $13.53 | 315004 |
| 2026-04-02 | 12.75 | $13.41 | 446300 |
| 2026-04-01 | 12.72 | $13.39 | 341732 |
| 2026-03-31 | 12.70 | $13.16 | 326900 |
| 2026-03-30 | 12.70 | $13.10 | 365700 |
| 2026-03-27 | 12.69 | $12.88 | 495500 |
| 2026-03-26 | 12.70 | $13.01 | 342517 |
| 2026-03-25 | 12.72 | $12.89 | 251023 |
| 2026-03-24 | 12.74 | $12.83 | 369400 |
| 2026-03-23 | 12.75 | $12.84 | 418746 |
| 2026-03-20 | 12.77 | $12.59 | 876640 |
| 2026-03-19 | 12.82 | $12.66 | 792630 |
| 2026-03-18 | 12.86 | $12.30 | 467512 |
| 2026-03-17 | 12.91 | $12.44 | 577200 |
| 2026-03-16 | 12.96 | $12.56 | 367300 |
| 2026-03-13 | 13.01 | $12.47 | 349400 |
| 2026-03-12 | 13.06 | $12.38 | 480534 |
| 2026-03-11 | 13.11 | $12.47 | 510287 |
| 2026-03-10 | 13.16 | $12.47 | 405500 |
| 2026-03-09 | 13.22 | $12.53 | 444800 |
| 2026-03-06 | 13.27 | $12.53 | 514400 |
| 2026-03-05 | 13.31 | $12.84 | 542300 |
| 2026-03-04 | 13.33 | $13.07 | 624900 |
| 2026-03-03 | 13.33 | $13.13 | 903267 |
| 2026-03-02 | 13.32 | $12.97 | 621041 |
| 2026-02-27 | 13.32 | $12.93 | 1.3M |
| 2026-02-26 | 13.32 | $13.44 | 468147 |
| 2026-02-25 | 13.29 | $13.32 | 288500 |
| 2026-02-24 | 13.30 | $13.14 | 372000 |
| 2026-02-23 | 13.32 | $13.09 | 428800 |
| 2026-02-20 | 13.34 | $13.60 | 399200 |
| 2026-02-19 | 13.36 | $13.46 | 404200 |
| 2026-02-18 | 13.38 | $13.36 | 350300 |
| 2026-02-17 | 13.37 | $13.46 | 414613 |
| 2026-02-13 | 13.38 | $13.44 | 705500 |
| 2026-02-12 | 13.38 | $13.52 | 410300 |
| 2026-02-11 | 13.37 | $13.41 | 395539 |
| 2026-02-10 | 13.36 | $13.48 | 407104 |
| 2026-02-09 | 13.35 | $13.59 | 355538 |
| 2026-02-06 | 13.33 | $13.53 | 972941 |
| 2026-02-05 | 13.33 | $13.32 | 509749 |
| 2026-02-04 | 13.32 | $13.24 | 624432 |
| 2026-02-03 | 13.34 | $13.16 | 798435 |
| 2026-02-02 | 13.35 | $13.02 | 713200 |
| 2026-01-30 | 13.36 | $12.98 | 556611 |
| 2026-01-29 | 13.38 | $12.85 | 686408 |
| 2026-01-28 | 13.41 | $12.76 | 528048 |
| 2026-01-27 | 13.44 | $13.59 | 127200 |
| 2026-01-26 | 13.45 | $13.50 | 182300 |
| 2026-01-23 | 13.46 | $13.60 | 247148 |
| 2026-01-22 | 13.47 | $13.91 | 270700 |
| 2026-01-21 | 13.47 | $13.87 | 268002 |
| 2026-01-20 | 13.47 | $13.22 | 261100 |
| 2026-01-16 | 13.53 | $13.53 | 355438 |
| 2026-01-15 | 13.58 | $13.53 | 219400 |
| 2026-01-14 | 13.62 | $13.34 | 211949 |
| 2026-01-13 | 13.67 | $13.13 | 146702 |
| 2026-01-12 | 13.74 | $13.25 | 196942 |
| 2026-01-09 | 13.81 | $13.33 | 231936 |
| 2026-01-08 | 13.86 | $13.45 | 209300 |
| 2026-01-07 | 13.89 | $13.19 | 258000 |
| 2026-01-06 | 13.93 | $13.50 | 213800 |
| 2026-01-05 | 13.95 | $13.40 | 217445 |
| 2026-01-02 | 13.98 | $13.27 | 224200 |
| 2025-12-31 | 14.02 | $13.32 | 175722 |
| 2025-12-30 | 14.03 | $13.42 | 145944 |
| 2025-12-29 | 14.04 | $13.51 | 146305 |
| 2025-12-26 | 14.04 | $13.66 | 167816 |
| 2025-12-24 | 14.04 | $13.79 | 89118 |
| 2025-12-23 | 14.03 | $13.73 | 216535 |
| 2025-12-22 | 14.01 | $13.86 | 189544 |
| 2025-12-19 | 13.98 | $14.02 | 288300 |
| 2025-12-18 | 13.92 | $14.40 | 192732 |
| 2025-12-17 | 13.84 | $14.45 | 192700 |
| 2025-12-16 | 13.76 | $14.42 | 174300 |
| 2025-12-15 | 13.69 | $14.38 | 192300 |
| 2025-12-12 | 13.64 | $14.43 | 188627 |
| 2025-12-11 | 13.58 | $14.67 | 196948 |
| 2025-12-10 | 13.51 | $14.39 | 276400 |
| 2025-12-09 | 13.46 | $13.99 | 134600 |
| 2025-12-08 | 13.43 | $13.99 | 126200 |
| 2025-12-05 | 13.38 | $13.83 | 91529 |
| 2025-12-04 | 13.36 | $14.07 | 101352 |
| 2025-12-03 | 13.32 | $13.97 | 151602 |
| 2025-12-02 | 13.27 | $13.55 | 112300 |
| 2025-12-01 | 13.24 | $13.62 | 163919 |
| 2025-11-28 | 13.21 | $13.59 | 94200 |
| 2025-11-26 | 13.19 | $13.60 | 193800 |
| 2025-11-25 | 13.15 | $13.57 | 252932 |
| 2025-11-24 | 13.15 | $13.30 | 268500 |
| 2025-11-21 | 13.16 | $13.29 | 218240 |
| 2025-11-20 | 13.17 | $12.90 | 171000 |
| 2025-11-19 | 13.20 | $12.86 | 128000 |
| 2025-11-18 | 13.22 | $12.86 | 102458 |
| 2025-11-17 | 13.27 | $12.93 | 194442 |
| 2025-11-14 | 13.32 | $13.29 | 112803 |
| 2025-11-13 | 13.34 | $13.29 | 198400 |
| 2025-11-12 | 13.36 | $13.37 | 206615 |
| 2025-11-11 | 13.41 | $13.36 | 137127 |
| 2025-11-10 | 13.45 | $13.30 | 153600 |
| 2025-11-07 | 13.48 | $13.14 | 312600 |
| 2025-11-06 | 13.51 | $13.30 | 192900 |
| 2025-11-05 | 13.54 | $13.24 | 153200 |
| 2025-11-04 | 13.59 | $13.01 | 174309 |
| 2025-11-03 | 13.65 | $13.05 | 268742 |
| 2025-10-31 | 13.71 | $12.98 | 234822 |
| 2025-10-30 | 13.78 | $13.06 | 277833 |
| 2025-10-29 | 13.83 | $12.94 | 317800 |
| 2025-10-28 | 13.90 | $13.52 | 260845 |
| 2025-10-27 | 13.94 | $13.41 | 268734 |
| 2025-10-24 | 13.99 | $13.60 | 370040 |
| 2025-10-23 | 14.03 | $13.42 | 207129 |
| 2025-10-22 | 14.09 | $13.28 | 461300 |
| 2025-10-21 | 14.16 | $13.93 | 151900 |
| 2025-10-20 | 14.19 | $13.91 | 84300 |
| 2025-10-17 | 14.23 | $13.75 | 107817 |
| 2025-10-16 | 14.27 | $13.59 | 102025 |
| 2025-10-15 | 14.35 | $14.31 | 86533 |
| 2025-10-14 | 14.37 | $14.27 | 66902 |
| 2025-10-13 | 14.38 | $13.87 | 71800 |
| 2025-10-10 | 14.42 | $13.73 | 91521 |
| 2025-10-09 | 14.47 | $14.01 | 63100 |
| 2025-10-08 | 14.53 | $14.16 | 49700 |
| 2025-10-07 | 14.57 | $14.20 | 113500 |
| 2025-10-06 | 14.60 | $14.31 | 98435 |
| 2025-10-03 | 14.64 | $14.27 | 72300 |
| 2025-10-02 | 14.68 | $14.17 | 100100 |
| 2025-10-01 | 14.73 | $14.26 | 94929 |
| 2025-09-30 | 14.77 | $14.41 | 118520 |
| 2025-09-29 | 14.80 | $14.30 | 77100 |
| 2025-09-26 | 14.85 | $14.54 | 73800 |
| 2025-09-25 | 14.88 | $14.60 | 57100 |
| 2025-09-24 | 14.90 | $14.60 | 49600 |
| 2025-09-23 | 14.91 | $14.61 | 80835 |
| 2025-09-22 | 14.92 | $14.63 | 113940 |
| 2025-09-19 | 14.93 | $14.60 | 308735 |
| 2025-09-18 | 14.90 | $15.08 | 91917 |
| 2025-09-17 | 14.86 | $14.68 | 106402 |
| 2025-09-16 | 14.83 | $14.52 | 63600 |
| 2025-09-15 | 14.80 | $14.75 | 66806 |
| 2025-09-12 | 14.77 | $14.71 | 80527 |
| 2025-09-11 | 14.75 | $15.13 | 99840 |
| 2025-09-10 | 14.72 | $14.94 | 68000 |
| 2025-09-09 | 14.68 | $14.88 | 73926 |
| 2025-09-08 | 14.62 | $15.08 | 60200 |
| 2025-09-05 | 14.55 | $15.05 | 60200 |
| 2025-09-04 | 14.47 | $15.30 | 88918 |
| 2025-09-03 | 14.38 | $15.04 | 93200 |
| 2025-09-02 | 14.30 | $15.04 | 86610 |
| 2025-08-29 | 14.22 | $15.18 | 139600 |
| 2025-08-28 | 14.12 | $15.16 | 85332 |
| 2025-08-27 | 14.04 | $14.99 | 98622 |
| 2025-08-26 | 13.97 | $14.91 | 85731 |
| 2025-08-25 | 13.93 | $14.73 | 75514 |
| 2025-08-22 | 13.90 | $14.83 | 199300 |
| 2025-08-21 | 13.83 | $14.03 | 72900 |
| 2025-08-20 | 13.80 | $14.18 | 80800 |
| 2025-08-19 | 13.78 | $14.08 | 68200 |
| 2025-08-18 | 13.77 | $14.05 | 53702 |
| 2025-08-15 | 13.76 | $14.12 | 180012 |
| 2025-08-14 | 13.75 | $14.31 | 77606 |
| 2025-08-13 | 13.74 | $14.46 | 139300 |
| 2025-08-12 | 13.71 | $14.25 | 108300 |
| 2025-08-11 | 13.69 | $13.70 | 60600 |
| 2025-08-08 | 13.71 | $13.56 | 68200 |
| 2025-08-07 | 13.74 | $13.47 | 120313 |
| 2025-08-06 | 13.79 | $13.53 | 100110 |
| 2025-08-05 | 13.84 | $13.47 | 98524 |
| 2025-08-04 | 13.89 | $13.35 | 62500 |
| 2025-08-01 | 13.94 | $13.19 | 121300 |
| 2025-07-31 | 14.01 | $13.54 | 97829 |
| 2025-07-30 | 14.06 | $13.65 | 89441 |
| 2025-07-29 | 14.09 | $14.03 | 130922 |
| 2025-07-28 | 14.08 | $14.25 | 166100 |
| 2025-07-25 | 14.05 | $13.45 | 79000 |
| 2025-07-24 | 14.06 | $13.39 | 93143 |
| 2025-07-23 | 14.05 | $13.67 | 114125 |
| 2025-07-22 | 14.04 | $13.93 | 91943 |
| 2025-07-21 | 14.00 | $13.91 | 56544 |
| 2025-07-18 | 13.95 | $13.88 | 91447 |
| 2025-07-17 | 13.90 | $14.07 | 86800 |
| 2025-07-16 | 13.83 | $13.94 | 96100 |
| 2025-07-15 | 13.78 | $13.80 | 85217 |
| 2025-07-14 | 13.73 | $14.20 | 69939 |
| 2025-07-11 | 13.70 | $14.06 | 74823 |
| 2025-07-10 | 13.67 | $14.45 | 79600 |
| 2025-07-09 | 13.63 | $14.47 | 91749 |
| 2025-07-08 | 13.57 | $14.52 | 107831 |
| 2025-07-07 | 13.51 | $14.37 | 131535 |
| 2025-07-03 | 13.44 | $14.70 | 94100 |
| 2025-07-02 | 13.36 | $14.50 | 141140 |
| 2025-07-01 | 13.30 | $14.23 | 174800 |
| 2025-06-30 | 13.24 | $13.79 | 188631 |
| 2025-06-27 | 13.21 | $13.73 | 227700 |
| 2025-06-26 | 13.20 | $13.57 | 147902 |
| 2025-06-25 | 13.18 | $13.28 | 70426 |
| 2025-06-24 | 13.18 | $13.37 | 87200 |
| 2025-06-23 | 13.16 | $13.25 | 116710 |
| 2025-06-20 | 13.16 | $12.86 | 132700 |
| 2025-06-18 | 13.18 | $12.83 | 86708 |
| 2025-06-17 | 13.22 | $12.75 | 102200 |
| 2025-06-16 | 13.27 | $12.77 | 167549 |
| 2025-06-13 | 13.31 | $12.94 | 91800 |
| 2025-06-12 | 13.36 | $13.48 | 122800 |
| 2025-06-11 | 13.37 | $13.51 | 97813 |
| 2025-06-10 | 13.38 | $13.66 | 110548 |
| 2025-06-09 | 13.38 | $13.31 | 161400 |
| 2025-06-06 | 13.38 | $13.27 | 58023 |
| 2025-06-05 | 13.39 | $13.04 | 69700 |
| 2025-06-04 | 13.40 | $13.07 | 65428 |
| 2025-06-03 | 13.41 | $13.24 | 91449 |
| 2025-06-02 | 13.42 | $13.08 | 84922 |
| 2025-05-30 | 13.43 | $13.23 | 112500 |
| 2025-05-29 | 13.43 | $13.39 | 57900 |
| 2025-05-28 | 13.41 | $13.19 | 53300 |
| 2025-05-27 | 13.42 | $13.32 | 67349 |
| 2025-05-23 | 13.40 | $13.03 | 49345 |
| 2025-05-22 | 13.41 | $13.15 | 51446 |
| 2025-05-21 | 13.41 | $13.31 | 55635 |
| 2025-05-20 | 13.41 | $13.65 | 62400 |
| 2025-05-19 | 13.39 | $13.68 | 32100 |
| 2025-05-16 | 13.34 | $13.71 | 81635 |
| 2025-05-15 | 13.29 | $13.89 | 52500 |
| 2025-05-14 | 13.22 | $13.63 | 63400 |
| 2025-05-13 | 13.14 | $13.68 | 48600 |
| 2025-05-12 | 13.06 | $13.76 | 80300 |
| 2025-05-09 | 12.96 | $13.36 | 42129 |
| 2025-05-08 | 12.90 | $13.48 | 52430 |
| 2025-05-07 | 12.85 | $13.19 | 65600 |
| 2025-05-06 | 12.79 | $13.25 | 52500 |
| 2025-05-05 | 12.72 | $13.34 | 44626 |
| 2025-05-02 | 12.66 | $13.44 | 58646 |
| 2025-05-01 | 12.60 | $13.19 | 88528 |
| 2025-04-30 | 12.60 | $13.04 | 118500 |
| 2025-04-29 | 12.60 | $13.22 | 71300 |
| 2025-04-28 | 12.60 | $13.08 | 65000 |
| 2025-04-25 | 12.59 | $13.06 | 63612 |
| 2025-04-24 | 12.59 | $13.29 | 89100 |
| 2025-04-23 | 12.57 | $13.31 | 99400 |
| 2025-04-22 | 12.55 | $13.16 | 68300 |
| 2025-04-21 | 12.56 | $12.73 | 107635 |
| 2025-04-17 | 12.57 | $12.70 | 141821 |
| 2025-04-16 | 12.60 | $12.44 | 132000 |
| 2025-04-15 | 12.64 | $12.11 | 78932 |
| 2025-04-14 | 12.69 | $11.97 | 131200 |
| 2025-04-11 | 12.75 | $11.92 | 121200 |
| 2025-04-10 | 12.81 | $11.98 | 132138 |
| 2025-04-09 | 12.87 | $12.49 | 163600 |
| 2025-04-08 | 12.91 | $12.02 | 152129 |
| 2025-04-07 | 12.96 | $12.00 | 132900 |
| 2025-04-04 | 13.03 | $12.09 | 140800 |
| 2025-04-03 | 13.11 | $12.22 | 107319 |
| 2025-04-02 | 13.20 | $13.12 | 115400 |
| 2025-04-01 | 13.22 | $13.16 | 97919 |
| 2025-03-31 | 13.26 | $13.05 | 211347 |
| 2025-03-28 | 13.34 | $12.99 | 110443 |
| 2025-03-27 | 13.41 | $13.09 | 73006 |
| 2025-03-26 | 13.47 | $12.93 | 66527 |
| 2025-03-25 | 13.55 | $12.87 | 93617 |
| 2025-03-24 | 13.63 | $13.27 | 86518 |
| 2025-03-21 | 13.68 | $12.95 | 396025 |
| 2025-03-20 | 13.75 | $13.29 | 66943 |
| 2025-03-19 | 13.81 | $13.32 | 68705 |
| 2025-03-18 | 13.86 | $13.13 | 94100 |
| 2025-03-17 | 13.92 | $13.16 | 72100 |
| 2025-03-14 | 13.98 | $13.14 | 50846 |
| 2025-03-13 | 14.04 | $13.10 | 58019 |
| 2025-03-12 | 14.09 | $13.23 | 75100 |
| 2025-03-11 | 14.15 | $13.09 | 81700 |
| 2025-03-10 | 14.20 | $13.39 | 98700 |
| 2025-03-07 | 14.22 | $13.79 | 76341 |
| 2025-03-06 | 14.23 | $13.84 | 70841 |
| 2025-03-05 | 14.24 | $13.67 | 107849 |
| 2025-03-04 | 14.25 | $13.94 | 126500 |
| 2025-03-03 | 14.24 | $14.51 | 92500 |
| 2025-02-28 | 14.20 | $14.49 | 87902 |
| 2025-02-27 | 14.18 | $14.35 | 52318 |
| 2025-02-26 | 14.16 | $14.41 | 54707 |
| 2025-02-25 | 14.13 | $14.47 | 109700 |
| 2025-02-24 | 14.10 | $14.28 | 98600 |
| 2025-02-21 | 14.06 | $14.32 | 80825 |
| 2025-02-20 | 14.01 | $14.47 | 107000 |
| 2025-02-19 | 13.96 | $14.39 | 44000 |
| 2025-02-18 | 13.92 | $14.41 | 65045 |
| 2025-02-14 | 13.86 | $14.32 | 73100 |
| 2025-02-13 | 13.81 | $14.31 | 53043 |
| 2025-02-12 | 13.76 | $14.18 | 88401 |
| 2025-02-11 | 13.72 | $14.45 | 78100 |
| 2025-02-10 | 13.64 | $13.94 | 69300 |
| 2025-02-07 | 13.58 | $13.86 | 141600 |
| 2025-02-06 | 13.55 | $13.93 | 96700 |
| 2025-02-05 | 13.52 | $14.02 | 51017 |
| 2025-02-04 | 13.50 | $13.98 | 62212 |
| 2025-02-03 | 13.50 | $13.73 | 74500 |
| 2025-01-31 | 13.51 | $13.76 | 82326 |
| 2025-01-30 | 13.53 | $13.99 | 49600 |
| 2025-01-29 | 13.54 | $14.07 | 84800 |
| 2025-01-28 | 13.54 | $13.71 | 42900 |
| 2025-01-27 | 13.57 | $13.81 | 83530 |
| 2025-01-24 | 13.59 | $13.45 | 62222 |
| 2025-01-23 | 13.63 | $13.48 | 74500 |
| 2025-01-22 | 13.69 | $13.42 | 53207 |
| 2025-01-21 | 13.72 | $13.51 | 74835 |
| 2025-01-17 | 13.76 | $13.31 | 55500 |
| 2025-01-16 | 13.86 | $13.26 | 48923 |
| 2025-01-15 | 13.97 | $13.41 | 70900 |
| 2025-01-14 | 14.07 | $13.21 | 59300 |
| 2025-01-13 | 14.18 | $12.88 | 75200 |
| 2025-01-10 | 14.33 | $12.80 | 90007 |
| 2025-01-08 | 14.48 | $13.29 | 77000 |
| 2025-01-07 | 14.59 | $13.38 | 150100 |
| 2025-01-06 | 14.71 | $13.64 | 76700 |
| 2025-01-03 | 14.81 | $13.91 | 79737 |
| 2025-01-02 | 14.91 | $13.93 | 133798 |
| 2024-12-31 | 14.99 | $14.22 | 92400 |
| 2024-12-30 | 15.07 | $14.09 | 69402 |
| 2024-12-27 | 15.15 | $14.00 | 69703 |
| 2024-12-26 | 15.23 | $14.30 | 42300 |
| 2024-12-24 | 15.30 | $14.30 | 25600 |
| 2024-12-23 | 15.38 | $14.31 | 108000 |
| 2024-12-20 | 15.45 | $14.54 | 436123 |
| 2024-12-19 | 15.49 | $14.18 | 70212 |
| 2024-12-18 | 15.54 | $14.26 | 156016 |
| 2024-12-17 | 15.59 | $15.21 | 99700 |
| 2024-12-16 | 15.59 | $15.57 | 121306 |
| 2024-12-13 | 15.57 | $15.29 | 34800 |
| 2024-12-12 | 15.58 | $15.47 | 88900 |
| 2024-12-11 | 15.57 | $15.90 | 194620 |
| 2024-12-10 | 15.56 | $15.80 | 65800 |
| 2024-12-09 | 15.57 | $15.59 | 64823 |
| 2024-12-06 | 15.56 | $15.64 | 58643 |
| 2024-12-05 | 15.54 | $15.74 | 47249 |
| 2024-12-04 | 15.55 | $15.76 | 96500 |
| 2024-12-03 | 15.47 | $15.55 | 48539 |
| 2024-12-02 | 15.38 | $15.84 | 71000 |
| 2024-11-29 | 15.28 | $15.65 | 38320 |
| 2024-11-27 | 15.19 | $15.69 | 41100 |
| 2024-11-26 | 15.10 | $15.78 | 53100 |
| 2024-11-25 | 15.00 | $15.75 | 120516 |
| 2024-11-22 | 14.92 | $15.78 | 110300 |
| 2024-11-21 | 14.81 | $15.44 | 77900 |
| 2024-11-20 | 14.73 | $15.15 | 68541 |
| 2024-11-19 | 14.68 | $15.17 | 64900 |
| 2024-11-18 | 14.67 | $15.17 | 63723 |
| 2024-11-15 | 14.65 | $15.31 | 84900 |
| 2024-11-14 | 14.64 | $15.34 | 85028 |
| 2024-11-13 | 14.64 | $15.44 | 84205 |
| 2024-11-12 | 14.63 | $15.68 | 119513 |
| 2024-11-11 | 14.60 | $15.93 | 75502 |
| 2024-11-08 | 14.55 | $15.40 | 87400 |
| 2024-11-07 | 14.52 | $15.21 | 128000 |
| 2024-11-06 | 14.47 | $15.98 | 263531 |
| 2024-11-05 | 14.39 | $14.11 | 54822 |
| 2024-11-04 | 14.39 | $13.79 | 46700 |
| 2024-11-01 | 14.42 | $13.82 | 58000 |
| 2024-10-31 | 14.45 | $13.76 | 74100 |
| 2024-10-30 | 14.47 | $13.90 | 77700 |
| 2024-10-29 | 14.50 | $13.86 | 97300 |
| 2024-10-28 | 14.54 | $14.11 | 118716 |
| 2024-10-25 | 14.59 | $13.69 | 84100 |
| 2024-10-24 | 14.64 | $13.86 | 87000 |
| 2024-10-23 | 14.68 | $14.16 | 123021 |
| 2024-10-22 | 14.71 | $14.92 | 100000 |
| 2024-10-21 | 14.71 | $14.75 | 95224 |
| 2024-10-18 | 14.73 | $15.08 | 86105 |
| 2024-10-17 | 14.72 | $15.34 | 75406 |
| 2024-10-16 | 14.75 | $15.25 | 150104 |
| 2024-10-15 | 14.76 | $15.13 | 73300 |
| 2024-10-14 | 14.77 | $14.92 | 33900 |
| 2024-10-11 | 14.79 | $14.77 | 53836 |
| 2024-10-10 | 14.81 | $14.29 | 45600 |
| 2024-10-09 | 14.84 | $14.29 | 44001 |
| 2024-10-08 | 14.87 | $14.17 | 84341 |
| 2024-10-07 | 14.92 | $14.30 | 93500 |
| 2024-10-04 | 14.95 | $14.37 | 56200 |
| 2024-10-03 | 14.97 | $14.26 | 46436 |
| 2024-10-02 | 15.01 | $14.50 | 59700 |
| 2024-10-01 | 15.04 | $14.67 | 115100 |
| 2024-09-30 | 15.07 | $15.12 | 124400 |
| 2024-09-27 | 15.10 | $14.62 | 87100 |
| 2024-09-26 | 15.14 | $14.64 | 69200 |
| 2024-09-25 | 15.18 | $14.72 | 59700 |
| 2024-09-24 | 15.20 | $14.98 | 57230 |
| 2024-09-23 | 15.20 | $15.13 | 76900 |
| 2024-09-20 | 15.21 | $15.01 | 424600 |
| 2024-09-19 | 15.17 | $15.77 | 82700 |
| 2024-09-18 | 15.11 | $15.48 | 82700 |
| 2024-09-17 | 15.05 | $15.41 | 80100 |
| 2024-09-16 | 15.01 | $15.29 | 64900 |
| 2024-09-13 | 14.96 | $15.10 | 52418 |
| 2024-09-12 | 14.91 | $14.93 | 38100 |
| 2024-09-11 | 14.85 | $14.90 | 47548 |
| 2024-09-10 | 14.79 | $15.13 | 44632 |
| 2024-09-09 | 14.70 | $14.92 | 71300 |
| 2024-09-06 | 14.64 | $14.91 | 46330 |
| 2024-09-05 | 14.59 | $15.00 | 35500 |
| 2024-09-04 | 14.53 | $15.11 | 39700 |
| 2024-09-03 | 14.48 | $15.32 | 53700 |
| 2024-08-30 | 14.42 | $15.55 | 56126 |
| 2024-08-29 | 14.38 | $15.58 | 124832 |
| 2024-08-28 | 14.35 | $15.31 | 161941 |
| 2024-08-27 | 14.37 | $15.07 | 45200 |
| 2024-08-26 | 14.40 | $15.12 | 71400 |
| 2024-08-23 | 14.43 | $15.19 | 98807 |
| 2024-08-22 | 14.47 | $14.39 | 63813 |
| 2024-08-21 | 14.55 | $14.46 | 35900 |
| 2024-08-20 | 14.58 | $14.34 | 54112 |
| 2024-08-19 | 14.60 | $14.53 | 45900 |
| 2024-08-16 | 14.60 | $14.42 | 66800 |
| 2024-08-15 | 14.58 | $14.06 | 102456 |
| 2024-08-14 | 14.60 | $13.62 | 42737 |
| 2024-08-13 | 14.66 | $13.73 | 66123 |
| 2024-08-12 | 14.69 | $13.45 | 105000 |
| 2024-08-09 | 14.70 | $13.71 | 70300 |
| 2024-08-08 | 14.68 | $13.81 | 146826 |
| 2024-08-07 | 14.64 | $13.88 | 52348 |
| 2024-08-06 | 14.57 | $14.02 | 57801 |
| 2024-08-05 | 14.49 | $14.11 | 160330 |
| 2024-08-02 | 14.40 | $14.75 | 137000 |
| 2024-08-01 | 14.26 | $15.07 | 128500 |
| 2024-07-31 | 14.12 | $15.61 | 124144 |
| 2024-07-30 | 13.97 | $15.82 | 84806 |
| 2024-07-29 | 13.80 | $15.54 | 69846 |
| 2024-07-26 | 13.65 | $16.06 | 153000 |
| 2024-07-25 | 13.45 | $16.09 | 245633 |
| 2024-07-24 | 13.23 | $14.88 | 129300 |
| 2024-07-23 | 13.07 | $14.82 | 98100 |
| 2024-07-22 | 12.92 | $14.60 | 103602 |
| 2024-07-19 | 12.77 | $14.04 | 77216 |
| 2024-07-18 | 12.68 | $14.32 | 119300 |
| 2024-07-17 | 12.57 | $14.83 | 114400 |
| 2024-07-16 | 12.43 | $14.36 | 111300 |
| 2024-07-15 | 12.31 | $13.70 | 94138 |
| 2024-07-12 | 12.24 | $13.19 | 75737 |
| 2024-07-11 | 12.19 | $13.14 | 102231 |
| 2024-07-10 | 12.13 | $12.54 | 54941 |
| 2024-07-09 | 12.10 | $12.37 | 39243 |
| 2024-07-08 | 12.08 | $12.17 | 40103 |
| 2024-07-05 | 12.08 | $12.04 | 90200 |
| 2024-07-03 | 12.08 | $12.35 | 32300 |
| 2024-07-02 | 12.05 | $12.58 | 68000 |
| 2024-07-01 | 12.03 | $12.38 | 114200 |
| 2024-06-28 | 12.02 | $12.49 | 516100 |
| 2024-06-27 | 11.99 | $12.01 | 65500 |
| 2024-06-26 | 11.99 | $11.70 | 80600 |
| 2024-06-25 | 12.03 | $11.70 | 59500 |
| 2024-06-24 | 12.06 | $11.81 | 96016 |
| 2024-06-21 | 12.08 | $11.74 | 396400 |
| 2024-06-20 | 12.13 | $12.14 | 88600 |
| 2024-06-18 | 12.15 | $12.08 | 95900 |
| 2024-06-17 | 12.17 | $12.17 | 72000 |
| 2024-06-14 | 12.21 | $11.89 | 66216 |
| 2024-06-13 | 12.25 | $12.24 | 83128 |
| 2024-06-12 | 12.27 | $12.31 | 84445 |
| 2024-06-11 | 12.27 | $11.91 | 73500 |
| 2024-06-10 | 12.30 | $11.87 | 76500 |
| 2024-06-07 | 12.34 | $12.04 | 77000 |
| 2024-06-06 | 12.38 | $12.06 | 40640 |
| 2024-06-05 | 12.40 | $12.04 | 40219 |
| 2024-06-04 | 12.41 | $11.90 | 71501 |
| 2024-06-03 | 12.44 | $12.06 | 60600 |
| 2024-05-31 | 12.45 | $12.22 | 248041 |
| 2024-05-30 | 12.46 | $12.00 | 82815 |
| 2024-05-29 | 12.47 | $11.93 | 96700 |
| 2024-05-28 | 12.47 | $12.42 | 84421 |
| 2024-05-24 | 12.45 | $12.36 | 52026 |
| 2024-05-23 | 12.43 | $12.31 | 76938 |
| 2024-05-22 | 12.42 | $12.61 | 132300 |
| 2024-05-21 | 12.41 | $12.63 | 35504 |
| 2024-05-20 | 12.41 | $12.52 | 35400 |
| 2024-05-17 | 12.41 | $12.79 | 75100 |
| 2024-05-16 | 12.39 | $12.74 | 85700 |
| 2024-05-15 | 12.35 | $12.59 | 63946 |
| 2024-05-14 | 12.32 | $12.48 | 46700 |
| 2024-05-13 | 12.28 | $12.48 | 60000 |
| 2024-05-10 | 12.26 | $12.71 | 75323 |
| 2024-05-09 | 12.23 | $12.72 | 71100 |
| 2024-05-08 | 12.20 | $12.46 | 54100 |
| 2024-05-07 | 12.18 | $12.34 | 58300 |
| 2024-05-06 | 12.21 | $12.40 | 115815 |
| 2024-05-03 | 12.23 | $12.35 | 64510 |
| 2024-05-02 | 12.25 | $12.39 | 82600 |
| 2024-05-01 | 12.28 | $12.23 | 71600 |
| 2024-04-30 | 12.31 | $11.83 | 90300 |
| 2024-04-29 | 12.37 | $11.98 | 75649 |
| 2024-04-26 | 12.43 | $12.07 | 57035 |
| 2024-04-25 | 12.49 | $12.16 | 103346 |
| 2024-04-24 | 12.54 | $12.38 | 102500 |
| 2024-04-23 | 12.56 | $12.63 | 83748 |
| 2024-04-22 | 12.57 | $12.46 | 79200 |
| 2024-04-19 | 12.59 | $12.41 | 99200 |
| 2024-04-18 | 12.62 | $11.98 | 98826 |
| 2024-04-17 | 12.66 | $11.87 | 66100 |
| 2024-04-16 | 12.69 | $11.84 | 54900 |
| 2024-04-15 | 12.72 | $11.97 | 60507 |
| 2024-04-12 | 12.75 | $12.03 | 68800 |
| 2024-04-11 | 12.77 | $12.12 | 99806 |
| 2024-04-10 | 12.81 | $12.17 | 118800 |
| 2024-04-09 | 12.86 | $12.90 | 53246 |
| 2024-04-08 | 12.88 | $12.76 | 73700 |
| 2024-04-05 | 12.91 | $12.80 | 43100 |
| 2024-04-04 | 12.94 | $12.91 | 67736 |
| 2024-04-03 | 12.97 | $12.97 | 81100 |
| 2024-04-02 | 13.00 | $12.99 | 87700 |
| 2024-04-01 | 13.02 | $13.18 | 80953 |
| 2024-03-28 | 13.03 | $13.36 | 177408 |
| 2024-03-27 | 13.03 | $13.15 | 74700 |
| 2024-03-26 | 13.04 | $12.74 | 68700 |
| 2024-03-25 | 13.07 | $12.77 | 53414 |
| 2024-03-22 | 13.10 | $12.78 | 66313 |
| 2024-03-21 | 13.14 | $13.05 | 97944 |
| 2024-03-20 | 13.18 | $12.93 | 112700 |
| 2024-03-19 | 13.23 | $12.40 | 212900 |
| 2024-03-18 | 13.32 | $12.34 | 222600 |
| 2024-03-15 | 13.42 | $12.56 | 371900 |
| 2024-03-14 | 13.50 | $12.52 | 223903 |
| 2024-03-13 | 13.57 | $12.94 | 186300 |
| 2024-03-12 | 13.59 | $13.11 | 53840 |
| 2024-03-11 | 13.65 | $13.38 | 49833 |
| 2024-03-08 | 13.68 | $13.40 | 58300 |
| 2024-03-07 | 13.70 | $13.31 | 60033 |
| 2024-03-06 | 13.72 | $13.56 | 73438 |
| 2024-03-05 | 13.72 | $13.59 | 55400 |
| 2024-03-04 | 13.73 | $13.32 | 46700 |
| 2024-03-01 | 13.74 | $13.32 | 69817 |
| 2024-02-29 | 13.76 | $13.48 | 110123 |
| 2024-02-28 | 13.77 | $13.29 | 83700 |
| 2024-02-27 | 13.82 | $13.31 | 70124 |
| 2024-02-26 | 13.86 | $13.43 | 138000 |
| 2024-02-23 | 13.90 | $13.65 | 48800 |
| 2024-02-22 | 13.93 | $13.81 | 72805 |
| 2024-02-21 | 13.96 | $13.96 | 66838 |
| 2024-02-20 | 13.94 | $14.15 | 84700 |
| 2024-02-16 | 13.91 | $14.24 | 98200 |
| 2024-02-15 | 13.87 | $14.31 | 137011 |
| 2024-02-14 | 13.82 | $13.75 | 88000 |
| 2024-02-13 | 13.79 | $13.49 | 192923 |
| 2024-02-12 | 13.77 | $14.16 | 134235 |
| 2024-02-09 | 13.73 | $13.98 | 85000 |
| 2024-02-08 | 13.70 | $13.79 | 70400 |
| 2024-02-07 | 13.69 | $13.78 | 153200 |
| 2024-02-06 | 13.68 | $13.65 | 215900 |
| 2024-02-05 | 13.69 | $13.67 | 342700 |
| 2024-02-02 | 13.70 | $13.53 | 162900 |
| 2024-02-01 | 13.72 | $13.74 | 100545 |
| 2024-01-31 | 13.74 | $13.72 | 144410 |
| 2024-01-30 | 13.77 | $14.19 | 66200 |
| 2024-01-29 | 13.78 | $14.20 | 105900 |
| 2024-01-26 | 13.80 | $14.29 | 77400 |
| 2024-01-25 | 13.82 | $14.18 | 88220 |
| 2024-01-24 | 13.84 | $14.33 | 134538 |
| 2024-01-23 | 13.84 | $13.65 | 87801 |
| 2024-01-22 | 13.87 | $13.55 | 158600 |
| 2024-01-19 | 13.89 | $13.52 | 96524 |
| 2024-01-18 | 13.92 | $13.23 | 56920 |
| 2024-01-17 | 13.96 | $13.15 | 52433 |
| 2024-01-16 | 14.00 | $13.14 | 71037 |
| 2024-01-12 | 14.04 | $13.35 | 50817 |
| 2024-01-11 | 14.06 | $13.41 | 74118 |
| 2024-01-10 | 14.04 | $13.57 | 60146 |
| 2024-01-09 | 14.02 | $13.56 | 64300 |
| 2024-01-08 | 14.00 | $13.87 | 58139 |
| 2024-01-05 | 13.97 | $13.91 | 150000 |
| 2024-01-04 | 13.92 | $13.92 | 69400 |
| 2024-01-03 | 13.87 | $14.03 | 123700 |
| 2024-01-02 | 13.82 | $14.38 | 110500 |
| 2023-12-29 | 13.75 | $14.45 | 156700 |
| 2023-12-28 | 13.64 | $14.55 | 67000 |
| 2023-12-27 | 13.54 | $14.66 | 75127 |
| 2023-12-26 | 13.42 | $14.51 | 63621 |
| 2023-12-22 | 13.32 | $14.34 | 62305 |
| 2023-12-21 | 13.23 | $14.25 | 93700 |
| 2023-12-20 | 13.14 | $14.09 | 137012 |
| 2023-12-19 | 13.06 | $14.05 | 125140 |
| 2023-12-18 | 12.98 | $13.94 | 76600 |
| 2023-12-15 | 12.91 | $13.99 | 349017 |
| 2023-12-14 | 12.84 | $13.88 | 160000 |
| 2023-12-13 | 12.79 | $13.76 | 362500 |
| 2023-12-12 | 12.74 | $13.04 | 50200 |
| 2023-12-11 | 12.68 | $13.20 | 52111 |
| 2023-12-08 | 12.62 | $13.22 | 46600 |
| 2023-12-07 | 12.55 | $13.18 | 79900 |
| 2023-12-06 | 12.49 | $12.90 | 82900 |
| 2023-12-05 | 12.44 | $12.97 | 43900 |
| 2023-12-04 | 12.40 | $13.09 | 56715 |
| 2023-12-01 | 12.35 | $12.87 | 87200 |
| 2023-11-30 | 12.30 | $12.31 | 92800 |
| 2023-11-29 | 12.25 | $12.52 | 38029 |
| 2023-11-28 | 12.19 | $12.35 | 39617 |
| 2023-11-27 | 12.13 | $12.41 | 30700 |
| 2023-11-24 | 12.06 | $12.60 | 15441 |
| 2023-11-22 | 11.98 | $12.46 | 33100 |
| 2023-11-21 | 11.90 | $12.36 | 39700 |
| 2023-11-20 | 11.81 | $12.51 | 30900 |
| 2023-11-17 | 11.73 | $12.57 | 100200 |
| 2023-11-16 | 11.64 | $12.59 | 53000 |
| 2023-11-15 | 11.56 | $12.81 | 54400 |
| 2023-11-14 | 11.47 | $12.78 | 158400 |
| 2023-11-13 | 11.40 | $11.93 | 30522 |
| 2023-11-10 | 11.37 | $11.93 | 55824 |
| 2023-11-09 | 11.32 | $11.84 | 46500 |
| 2023-11-08 | 11.29 | $11.92 | 53400 |
| 2023-11-07 | 11.26 | $12.07 | 41397 |
| 2023-11-06 | 11.22 | $12.08 | 38900 |
| 2023-11-03 | 11.19 | $12.16 | 71500 |
| 2023-11-02 | 11.15 | $11.74 | 70507 |
| 2023-11-01 | 11.13 | $11.33 | 44206 |
| 2023-10-31 | 11.13 | $11.29 | 59800 |
| 2023-10-30 | 11.13 | $11.16 | 61700 |
| 2023-10-27 | 11.16 | $11.09 | 81900 |
| 2023-10-26 | 11.18 | $11.07 | 63200 |
| 2023-10-25 | 11.20 | $10.77 | 61000 |
| 2023-10-24 | 11.23 | $10.63 | 51300 |
| 2023-10-23 | 11.26 | $10.79 | 68437 |
| 2023-10-20 | 11.29 | $10.83 | 88900 |
| 2023-10-19 | 11.32 | $11.03 | 78618 |
| 2023-10-18 | 11.35 | $11.02 | 144100 |
| 2023-10-17 | 11.38 | $11.38 | 82541 |
| 2023-10-16 | 11.40 | $11.20 | 50700 |
| 2023-10-13 | 11.43 | $11.03 | 50700 |
| 2023-10-12 | 11.48 | $11.15 | 97803 |
| 2023-10-11 | 11.54 | $11.35 | 83325 |
| 2023-10-10 | 11.57 | $11.39 | 57300 |
| 2023-10-09 | 11.61 | $11.35 | 53713 |
| 2023-10-06 | 11.65 | $11.37 | 114101 |
| 2023-10-05 | 11.68 | $11.44 | 83531 |
| 2023-10-04 | 11.71 | $11.24 | 74028 |
| 2023-10-03 | 11.76 | $11.35 | 69930 |
| 2023-10-02 | 11.82 | $11.66 | 83000 |
| 2023-09-29 | 11.88 | $11.56 | 94700 |
| 2023-09-28 | 11.94 | $11.43 | 51500 |
| 2023-09-27 | 12.01 | $11.34 | 70600 |
| 2023-09-26 | 12.08 | $11.30 | 47320 |
| 2023-09-25 | 12.15 | $11.46 | 55933 |
| 2023-09-22 | 12.20 | $11.42 | 57900 |
| 2023-09-21 | 12.27 | $11.52 | 52041 |
| 2023-09-20 | 12.33 | $11.61 | 28400 |
| 2023-09-19 | 12.38 | $11.75 | 50700 |
| 2023-09-18 | 12.43 | $11.88 | 44800 |
| 2023-09-15 | 12.49 | $12.12 | 132243 |
| 2023-09-14 | 12.54 | $12.22 | 51121 |
| 2023-09-13 | 12.57 | $11.98 | 40404 |
| 2023-09-12 | 12.63 | $12.16 | 26200 |
| 2023-09-11 | 12.71 | $12.11 | 44332 |
| 2023-09-08 | 12.78 | $12.02 | 29000 |
| 2023-09-07 | 12.86 | $12.05 | 122701 |
| 2023-09-06 | 12.95 | $12.20 | 52100 |
| 2023-09-05 | 13.04 | $12.51 | 70737 |
| 2023-09-01 | 13.11 | $13.01 | 42334 |
| 2023-08-31 | 13.16 | $12.70 | 90000 |
| 2023-08-30 | 13.23 | $12.74 | 44500 |
| 2023-08-29 | 13.28 | $12.77 | 39329 |
| 2023-08-28 | 13.33 | $12.68 | 52504 |
| 2023-08-25 | 13.39 | $12.62 | 40915 |
| 2023-08-24 | 13.44 | $12.75 | 53112 |
| 2023-08-23 | 13.49 | $12.69 | 51429 |
| 2023-08-22 | 13.54 | $12.60 | 48446 |
| 2023-08-21 | 13.60 | $12.85 | 30900 |
| 2023-08-18 | 13.65 | $13.03 | 47200 |
| 2023-08-17 | 13.68 | $13.03 | 40449 |
| 2023-08-16 | 13.71 | $12.99 | 54600 |
| 2023-08-15 | 13.74 | $13.15 | 40628 |
| 2023-08-14 | 13.75 | $13.60 | 38509 |
| 2023-08-11 | 13.71 | $13.63 | 58142 |
| 2023-08-10 | 13.67 | $13.58 | 69038 |
| 2023-08-09 | 13.63 | $13.88 | 54100 |
| 2023-08-08 | 13.56 | $13.98 | 61036 |
| 2023-08-07 | 13.48 | $13.97 | 95200 |
| 2023-08-04 | 13.40 | $14.02 | 52518 |
| 2023-08-03 | 13.31 | $13.98 | 81700 |
| 2023-08-02 | 13.23 | $13.87 | 59526 |
| 2023-08-01 | 13.15 | $13.78 | 80400 |
| 2023-07-31 | 13.09 | $13.75 | 61736 |
| 2023-07-28 | 13.02 | $13.76 | 85500 |
| 2023-07-27 | 12.96 | $13.63 | 75624 |
| 2023-07-26 | 12.89 | $13.68 | 98000 |
| 2023-07-25 | 12.82 | $13.83 | 71600 |
| 2023-07-24 | 12.74 | $13.84 | 45400 |
| 2023-07-21 | 12.67 | $13.62 | 70442 |
| 2023-07-20 | 12.61 | $13.65 | 66147 |
| 2023-07-19 | 12.56 | $13.59 | 92043 |
| 2023-07-18 | 12.52 | $13.33 | 86100 |
| 2023-07-17 | 12.52 | $12.87 | 59600 |
| 2023-07-14 | 12.52 | $12.73 | 43200 |
| 2023-07-13 | 12.51 | $12.75 | 43004 |
| 2023-07-12 | 12.52 | $12.64 | 106528 |
| 2023-07-11 | 12.52 | $12.40 | 48027 |
| 2023-07-10 | 12.53 | $12.28 | 51700 |
| 2023-07-07 | 12.56 | $12.30 | 140649 |
| 2023-07-06 | 12.60 | $12.25 | 102414 |
| 2023-07-05 | 12.62 | $12.39 | 93411 |
| 2023-07-03 | 12.60 | $12.55 | 68223 |
| 2023-06-30 | 12.59 | $12.37 | 126607 |
| 2023-06-29 | 12.57 | $12.41 | 50600 |
| 2023-06-28 | 12.53 | $12.32 | 88649 |
| 2023-06-27 | 12.52 | $12.33 | 90600 |
| 2023-06-26 | 12.50 | $12.26 | 68201 |
| 2023-06-23 | 12.49 | $12.38 | 392408 |
| 2023-06-22 | 12.47 | $12.41 | 78500 |
| 2023-06-21 | 12.46 | $12.68 | 80900 |
| 2023-06-20 | 12.43 | $12.80 | 102800 |
| 2023-06-16 | 12.37 | $13.29 | 437100 |
| 2023-06-15 | 12.29 | $12.76 | 85400 |
| 2023-06-14 | 12.24 | $12.69 | 105800 |
| 2023-06-13 | 12.16 | $12.95 | 89100 |
| 2023-06-12 | 12.08 | $12.55 | 93541 |
| 2023-06-09 | 12.00 | $12.61 | 92000 |
| 2023-06-08 | 11.92 | $12.89 | 71456 |
| 2023-06-07 | 11.84 | $13.18 | 147900 |
| 2023-06-06 | 11.74 | $12.51 | 143700 |
| 2023-06-05 | 11.68 | $12.05 | 75300 |
| 2023-06-02 | 11.65 | $12.40 | 119838 |
| 2023-06-01 | 11.59 | $11.85 | 85900 |
| 2023-05-31 | 11.57 | $11.78 | 170602 |
| 2023-05-30 | 11.56 | $11.94 | 60800 |
| 2023-05-26 | 11.55 | $12.05 | 67945 |
| 2023-05-25 | 11.53 | $11.94 | 55225 |
| 2023-05-24 | 11.50 | $12.04 | 86200 |
| 2023-05-23 | 11.46 | $12.33 | 114600 |
| 2023-05-22 | 11.39 | $11.98 | 114800 |
| 2023-05-19 | 11.36 | $11.68 | 90200 |
| 2023-05-18 | 11.34 | $11.69 | 90649 |
| 2023-05-17 | 11.32 | $11.65 | 116721 |
| 2023-05-16 | 11.32 | $11.14 | 78098 |
| 2023-05-15 | 11.32 | $11.24 | 119700 |
| 2023-05-12 | 11.34 | $10.99 | 97222 |
| 2023-05-11 | 11.36 | $11.02 | 90000 |
| 2023-05-10 | 11.40 | $11.30 | 82621 |
| 2023-05-09 | 11.43 | $11.24 | 70800 |
| 2023-05-08 | 11.47 | $11.36 | 118800 |
| 2023-05-05 | 11.51 | $11.40 | 111541 |
| 2023-05-04 | 11.53 | $11.08 | 156000 |
| 2023-05-03 | 11.57 | $11.49 | 173309 |
| 2023-05-02 | 11.61 | $11.57 | 152502 |
| 2023-05-01 | 11.65 | $11.84 | 170306 |
| 2023-04-28 | 11.69 | $11.69 | 180846 |
| 2023-04-27 | 11.73 | $11.31 | 93104 |
| 2023-04-26 | 11.79 | $11.13 | 88600 |
| 2023-04-25 | 11.86 | $10.94 | 84840 |
| 2023-04-24 | 11.97 | $11.37 | 101349 |
| 2023-04-21 | 12.03 | $11.29 | 82600 |
| 2023-04-20 | 12.09 | $11.39 | 76000 |
| 2023-04-19 | 12.17 | $11.51 | 146203 |
| 2023-04-18 | 12.27 | $11.23 | 179700 |
| 2023-04-17 | 12.35 | $11.55 | 199237 |
| 2023-04-14 | 12.40 | $11.45 | 148800 |
| 2023-04-13 | 12.47 | $11.78 | 142600 |
| 2023-04-12 | 12.52 | $11.90 | 86700 |
| 2023-04-11 | 12.55 | $12.18 | 100000 |
| 2023-04-10 | 12.55 | $12.07 | 132100 |
| 2023-04-06 | 12.58 | $11.87 | 109400 |
| 2023-04-05 | 12.64 | $11.93 | 117600 |
| 2023-04-04 | 12.74 | $12.15 | 151000 |
| 2023-04-03 | 12.81 | $12.47 | 183300 |
| 2023-03-31 | 12.89 | $12.64 | 292517 |
| 2023-03-30 | 12.97 | $12.37 | 82603 |
| 2023-03-29 | 13.07 | $12.58 | 101930 |
| 2023-03-28 | 13.17 | $12.55 | 102929 |
| 2023-03-27 | 13.25 | $13.02 | 165000 |
| 2023-03-24 | 13.32 | $12.75 | 175800 |
| 2023-03-23 | 13.40 | $12.50 | 129933 |
| 2023-03-22 | 13.49 | $12.82 | 223700 |
| 2023-03-21 | 13.56 | $13.51 | 320800 |
| 2023-03-20 | 13.59 | $12.84 | 300300 |
| 2023-03-17 | 13.67 | $12.53 | 412339 |
| 2023-03-16 | 13.75 | $12.90 | 377000 |
| 2023-03-15 | 13.82 | $12.78 | 311300 |
| 2023-03-14 | 13.89 | $12.56 | 263718 |
| 2023-03-13 | 13.97 | $12.06 | 517713 |
| 2023-03-10 | 14.08 | $12.78 | 365940 |
| 2023-03-09 | 14.15 | $13.13 | 181807 |
| 2023-03-08 | 14.21 | $13.78 | 124500 |
| 2023-03-07 | 14.24 | $13.58 | 125200 |
| 2023-03-06 | 14.28 | $14.06 | 150800 |
| 2023-03-03 | 14.31 | $14.33 | 97807 |
| 2023-03-02 | 14.32 | $14.35 | 119339 |
| 2023-03-01 | 14.32 | $14.55 | 229229 |
| 2023-02-28 | 14.31 | $14.25 | 284600 |
| 2023-02-27 | 14.29 | $14.32 | 223707 |
| 2023-02-24 | 14.24 | $14.31 | 122200 |
| 2023-02-23 | 14.19 | $14.38 | 121500 |
| 2023-02-22 | 14.12 | $14.16 | 136800 |
| 2023-02-21 | 14.13 | $14.14 | 122113 |
| 2023-02-17 | 14.13 | $14.35 | 144041 |
| 2023-02-16 | 14.13 | $14.17 | 123137 |
| 2023-02-15 | 14.12 | $14.31 | 97038 |
| 2023-02-14 | 14.11 | $14.21 | 123321 |
| 2023-02-13 | 14.11 | $14.27 | 120900 |
| 2023-02-10 | 14.13 | $14.16 | 179807 |
| 2023-02-09 | 14.17 | $14.14 | 109923 |
| 2023-02-08 | 14.20 | $14.38 | 108021 |
| 2023-02-07 | 14.22 | $14.44 | 127525 |
| 2023-02-06 | 14.22 | $14.34 | 81811 |
| 2023-02-03 | 14.23 | $14.68 | 120721 |
| 2023-02-02 | 14.21 | $14.50 | 141053 |
| 2023-02-01 | 14.20 | $14.32 | 171104 |
| 2023-01-31 | 14.21 | $14.38 | 255645 |
| 2023-01-30 | 14.19 | $13.77 | 203907 |
| 2023-01-27 | 14.22 | $13.46 | 115800 |
| 2023-01-26 | 14.25 | $13.18 | 179500 |
| 2023-01-25 | 14.30 | $12.98 | 327505 |
| 2023-01-24 | 14.36 | $14.35 | 52407 |
| 2023-01-23 | 14.35 | $14.30 | 69937 |
| 2023-01-20 | 14.34 | $14.23 | 107411 |
| 2023-01-19 | 14.32 | $13.99 | 83425 |
| 2023-01-18 | 14.32 | $14.08 | 92800 |
| 2023-01-17 | 14.32 | $14.33 | 80800 |
| 2023-01-13 | 14.31 | $14.62 | 204911 |
| 2023-01-12 | 14.31 | $14.86 | 158400 |
| 2023-01-11 | 14.30 | $14.86 | 111505 |
| 2023-01-10 | 14.29 | $14.69 | 85600 |
| 2023-01-09 | 14.29 | $14.46 | 95211 |
| 2023-01-06 | 14.31 | $14.62 | 125127 |
| 2023-01-05 | 14.33 | $14.20 | 97600 |
| 2023-01-04 | 14.38 | $14.30 | 116316 |
| 2023-01-03 | 14.41 | $14.46 | 242746 |
| 2022-12-30 | 14.46 | $14.12 | 468556 |
| 2022-12-29 | 14.50 | $14.30 | 167800 |
| 2022-12-28 | 14.55 | $14.08 | 79220 |
| 2022-12-27 | 14.59 | $14.17 | 42647 |
| 2022-12-23 | 14.63 | $14.23 | 48700 |
| 2022-12-22 | 14.68 | $14.04 | 66800 |
| 2022-12-21 | 14.72 | $14.13 | 73100 |
| 2022-12-20 | 14.77 | $13.85 | 106100 |
| 2022-12-19 | 14.82 | $13.90 | 79000 |
| 2022-12-16 | 14.88 | $14.20 | 277800 |
| 2022-12-15 | 14.91 | $14.15 | 73100 |
| 2022-12-14 | 14.94 | $14.48 | 77908 |
| 2022-12-13 | 14.96 | $14.71 | 241504 |
| 2022-12-12 | 14.96 | $14.61 | 107700 |
| 2022-12-09 | 14.97 | $14.86 | 81900 |
| 2022-12-08 | 14.97 | $14.77 | 101400 |
| 2022-12-07 | 14.93 | $15.02 | 127800 |
| 2022-12-06 | 14.88 | $15.20 | 138312 |
| 2022-12-05 | 14.83 | $15.00 | 166407 |
| 2022-12-02 | 14.78 | $15.40 | 209128 |
| 2022-12-01 | 14.70 | $14.93 | 152434 |
| 2022-11-30 | 14.65 | $15.21 | 700929 |
| 2022-11-29 | 14.58 | $15.01 | 89510 |
| 2022-11-28 | 14.52 | $14.98 | 84100 |
| 2022-11-25 | 14.46 | $15.19 | 91220 |
| 2022-11-23 | 14.37 | $14.88 | 97300 |
| 2022-11-22 | 14.28 | $15.00 | 60500 |
| 2022-11-21 | 14.22 | $14.95 | 90700 |
| 2022-11-18 | 14.15 | $15.10 | 106117 |
| 2022-11-17 | 14.06 | $14.82 | 70800 |
| 2022-11-16 | 13.97 | $14.62 | 176401 |
| 2022-11-15 | 13.92 | $14.90 | 80986 |
| 2022-11-14 | 13.85 | $14.80 | 93827 |
| 2022-11-11 | 13.79 | $14.82 | 117100 |
| 2022-11-10 | 13.71 | $14.78 | 160600 |
| 2022-11-09 | 13.65 | $13.95 | 87000 |
| 2022-11-08 | 13.59 | $14.08 | 80232 |
| 2022-11-07 | 13.52 | $14.13 | 88636 |
| 2022-11-04 | 13.44 | $14.13 | 71726 |
| 2022-11-03 | 13.36 | $13.74 | 78418 |
| 2022-11-02 | 13.31 | $13.91 | 147628 |
| 2022-11-01 | 13.26 | $13.87 | 93343 |
| 2022-10-31 | 13.26 | $13.74 | 87215 |
| 2022-10-28 | 13.24 | $13.75 | 167518 |
| 2022-10-27 | 13.20 | $13.41 | 82200 |
| 2022-10-26 | 13.19 | $13.13 | 168037 |
| 2022-10-25 | 13.20 | $13.76 | 107249 |
| 2022-10-24 | 13.18 | $13.54 | 73815 |
| 2022-10-21 | 13.18 | $13.37 | 118500 |
| 2022-10-20 | 13.20 | $12.98 | 71440 |
| 2022-10-19 | 13.25 | $13.54 | 121910 |
| 2022-10-18 | 13.27 | $13.50 | 112920 |
| 2022-10-17 | 13.30 | $13.62 | 124450 |
| 2022-10-14 | 13.33 | $13.35 | 63911 |
| 2022-10-13 | 13.36 | $13.45 | 191422 |
| 2022-10-12 | 13.38 | $12.81 | 91000 |
| 2022-10-11 | 13.43 | $12.69 | 105100 |
| 2022-10-10 | 13.49 | $12.49 | 92000 |
| 2022-10-07 | 13.58 | $12.59 | 221400 |
| 2022-10-06 | 13.66 | $12.69 | 258229 |
| 2022-10-05 | 13.73 | $12.99 | 300300 |
| 2022-10-04 | 13.80 | $13.73 | 114306 |
| 2022-10-03 | 13.82 | $13.34 | 182236 |
| 2022-09-30 | 13.87 | $13.09 | 133748 |
| 2022-09-29 | 13.93 | $13.13 | 81640 |
| 2022-09-28 | 13.99 | $13.41 | 131500 |
| 2022-09-27 | 14.04 | $13.32 | 74700 |
| 2022-09-26 | 14.09 | $13.60 | 132002 |
| 2022-09-23 | 14.14 | $13.69 | 94545 |
| 2022-09-22 | 14.19 | $13.97 | 63800 |
| 2022-09-21 | 14.22 | $13.98 | 76400 |
| 2022-09-20 | 14.23 | $14.12 | 64137 |
| 2022-09-19 | 14.25 | $14.17 | 57400 |
| 2022-09-16 | 14.27 | $13.95 | 172519 |
| 2022-09-15 | 14.31 | $13.91 | 43136 |
| 2022-09-14 | 14.35 | $13.75 | 85100 |
| 2022-09-13 | 14.41 | $13.89 | 74000 |
| 2022-09-12 | 14.46 | $14.28 | 50900 |
| 2022-09-09 | 14.49 | $14.17 | 60896 |
| 2022-09-08 | 14.52 | $14.19 | 78016 |
| 2022-09-07 | 14.53 | $14.26 | 88983 |
| 2022-09-06 | 14.53 | $14.21 | 137300 |
| 2022-09-02 | 14.53 | $14.21 | 90635 |
| 2022-09-01 | 14.52 | $14.33 | 87400 |
| 2022-08-31 | 14.51 | $14.29 | 65787 |
| 2022-08-30 | 14.50 | $14.48 | 83710 |
| 2022-08-29 | 14.48 | $14.32 | 154200 |
| 2022-08-26 | 14.48 | $14.57 | 98900 |
| 2022-08-25 | 14.46 | $14.72 | 73637 |
| 2022-08-24 | 14.44 | $14.54 | 128432 |
| 2022-08-23 | 14.46 | $14.32 | 67632 |
| 2022-08-22 | 14.52 | $14.40 | 86821 |
| 2022-08-19 | 14.58 | $14.60 | 55300 |
| 2022-08-18 | 14.63 | $14.76 | 74100 |
| 2022-08-17 | 14.67 | $14.69 | 90700 |
| 2022-08-16 | 14.70 | $14.95 | 94644 |
| 2022-08-15 | 14.71 | $14.88 | 67800 |
| 2022-08-12 | 14.70 | $15.00 | 151313 |
| 2022-08-11 | 14.70 | $14.65 | 69743 |
| 2022-08-10 | 14.70 | $14.51 | 78900 |
| 2022-08-09 | 14.72 | $14.19 | 77839 |
| 2022-08-08 | 14.75 | $14.24 | 102400 |
| 2022-08-05 | 14.78 | $13.99 | 86500 |
| 2022-08-04 | 14.82 | $14.09 | 66600 |
| 2022-08-03 | 14.86 | $14.15 | 322142 |
| 2022-08-02 | 14.91 | $14.03 | 76400 |
| 2022-08-01 | 14.97 | $14.35 | 309746 |
| 2022-07-29 | 15.01 | $14.20 | 98531 |
| 2022-07-28 | 15.05 | $14.21 | 300500 |
| 2022-07-27 | 15.09 | $14.93 | 123929 |
| 2022-07-26 | 15.09 | $15.66 | 46600 |
| 2022-07-25 | 15.06 | $15.56 | 43700 |
| 2022-07-22 | 15.04 | $15.46 | 48900 |
| 2022-07-21 | 15.01 | $15.56 | 42900 |
| 2022-07-20 | 14.98 | $15.31 | 54500 |
| 2022-07-19 | 14.97 | $15.14 | 54424 |
| 2022-07-18 | 14.96 | $14.85 | 62400 |
| 2022-07-15 | 14.96 | $14.99 | 58821 |
| 2022-07-14 | 14.96 | $14.64 | 49300 |
| 2022-07-13 | 14.96 | $14.79 | 54908 |
| 2022-07-12 | 14.96 | $14.90 | 53600 |
| 2022-07-11 | 14.95 | $14.79 | 35800 |
| 2022-07-08 | 14.96 | $14.85 | 51900 |
| 2022-07-07 | 14.99 | $14.90 | 59700 |
| 2022-07-06 | 15.03 | $15.04 | 42200 |
| 2022-07-05 | 15.06 | $15.19 | 92400 |
| 2022-07-01 | 15.07 | $15.23 | 68319 |
| 2022-06-30 | 15.09 | $15.00 | 82600 |
| 2022-06-29 | 15.11 | $14.97 | 69831 |
| 2022-06-28 | 15.14 | $15.03 | 59200 |
| 2022-06-27 | 15.16 | $15.05 | 50523 |
| 2022-06-24 | 15.18 | $15.05 | 205700 |
| 2022-06-23 | 15.19 | $14.83 | 57030 |
| 2022-06-22 | 15.20 | $15.11 | 91135 |
| 2022-06-21 | 15.18 | $15.09 | 65600 |
| 2022-06-17 | 15.15 | $14.94 | 181136 |
| 2022-06-16 | 15.14 | $14.88 | 103625 |
| 2022-06-15 | 15.14 | $14.96 | 78702 |
| 2022-06-14 | 15.15 | $14.68 | 158419 |
| 2022-06-13 | 15.16 | $14.61 | 58900 |
| 2022-06-10 | 15.16 | $14.74 | 66520 |
| 2022-06-09 | 15.18 | $15.03 | 51800 |
| 2022-06-08 | 15.19 | $15.41 | 65400 |
| 2022-06-07 | 15.19 | $15.70 | 46221 |
| 2022-06-06 | 15.16 | $15.62 | 49730 |
| 2022-06-03 | 15.14 | $15.38 | 45500 |
| 2022-06-02 | 15.15 | $15.65 | 47010 |
| 2022-06-01 | 15.15 | $15.52 | 55135 |
| 2022-05-31 | 15.16 | $15.53 | 262600 |
| 2022-05-27 | 15.16 | $15.50 | 43800 |
| 2022-05-26 | 15.15 | $15.36 | 51300 |
| 2022-05-25 | 15.15 | $15.23 | 57020 |
| 2022-05-24 | 15.16 | $15.01 | 73949 |
| 2022-05-23 | 15.19 | $14.76 | 34600 |
| 2022-05-20 | 15.25 | $14.57 | 52514 |
| 2022-05-19 | 15.32 | $14.63 | 100249 |
| 2022-05-18 | 15.40 | $14.84 | 56008 |
| 2022-05-17 | 15.47 | $15.20 | 46100 |
| 2022-05-16 | 15.52 | $14.82 | 65700 |
| 2022-05-13 | 15.58 | $14.77 | 80420 |
| 2022-05-12 | 15.64 | $15.04 | 70400 |
| 2022-05-11 | 15.70 | $15.32 | 66300 |
| 2022-05-10 | 15.73 | $15.26 | 87700 |
| 2022-05-09 | 15.78 | $15.19 | 84415 |
| 2022-05-06 | 15.82 | $15.28 | 53800 |
| 2022-05-05 | 15.86 | $15.47 | 85100 |
| 2022-05-04 | 15.91 | $15.74 | 49325 |
| 2022-05-03 | 15.96 | $15.65 | 83245 |
| 2022-05-02 | 16.03 | $15.51 | 114700 |
| 2022-04-29 | 16.11 | $15.32 | 118908 |
| 2022-04-28 | 16.19 | $15.39 | 87740 |
| 2022-04-27 | 16.28 | $15.48 | 77000 |
| 2022-04-26 | 16.38 | $15.57 | 60900 |
| 2022-04-25 | 16.47 | $15.92 | 103673 |
| 2022-04-22 | 16.54 | $15.97 | 63521 |
| 2022-04-21 | 16.61 | $16.21 | 62200 |
| 2022-04-20 | 16.65 | $16.32 | 77220 |
| 2022-04-19 | 16.71 | $16.23 | 94800 |
| 2022-04-18 | 16.75 | $15.97 | 51900 |
| 2022-04-14 | 16.81 | $16.00 | 66600 |
| 2022-04-13 | 16.87 | $16.11 | 36022 |
| 2022-04-12 | 16.93 | $16.05 | 57302 |
| 2022-04-11 | 16.99 | $16.12 | 47015 |
| 2022-04-08 | 17.06 | $16.05 | 61202 |
| 2022-04-07 | 17.11 | $16.15 | 79600 |
| 2022-04-06 | 17.17 | $16.41 | 71200 |
| 2022-04-05 | 17.22 | $16.80 | 49933 |
| 2022-04-04 | 17.24 | $16.93 | 56800 |
| 2022-04-01 | 17.26 | $17.14 | 266612 |
| 2022-03-31 | 17.29 | $17.06 | 87400 |
| 2022-03-30 | 17.33 | $17.08 | 55600 |
| 2022-03-29 | 17.35 | $17.48 | 105210 |
| 2022-03-28 | 17.32 | $17.40 | 66500 |
| 2022-03-25 | 17.32 | $17.38 | 103331 |
| 2022-03-24 | 17.32 | $17.32 | 153512 |
| 2022-03-23 | 17.31 | $17.02 | 47136 |
| 2022-03-22 | 17.32 | $17.43 | 77500 |
| 2022-03-21 | 17.31 | $17.17 | 79700 |
| 2022-03-18 | 17.32 | $17.04 | 256614 |
| 2022-03-17 | 17.33 | $17.32 | 67600 |
| 2022-03-16 | 17.33 | $17.19 | 170400 |
| 2022-03-15 | 17.33 | $17.40 | 58738 |
| 2022-03-14 | 17.31 | $17.34 | 62849 |
| 2022-03-11 | 17.31 | $17.15 | 37869 |
| 2022-03-10 | 17.31 | $17.31 | 41123 |
| 2022-03-09 | 17.32 | $17.43 | 53340 |
| 2022-03-08 | 17.34 | $17.18 | 67500 |
| 2022-03-07 | 17.36 | $17.32 | 78300 |
| 2022-03-04 | 17.36 | $17.84 | 77800 |
| 2022-03-03 | 17.33 | $17.74 | 67006 |
| 2022-03-02 | 17.31 | $17.52 | 75000 |
| 2022-03-01 | 17.32 | $16.97 | 110744 |
| 2022-02-28 | 17.34 | $17.23 | 325500 |
| 2022-02-25 | 17.35 | $17.53 | 59000 |
| 2022-02-24 | 17.38 | $17.00 | 149807 |
| 2022-02-23 | 17.45 | $17.25 | 58200 |
| 2022-02-22 | 17.54 | $17.33 | 64311 |
| 2022-02-18 | 17.61 | $17.28 | 86600 |
| 2022-02-17 | 17.67 | $17.36 | 89821 |
| 2022-02-16 | 17.73 | $17.21 | 48028 |
| 2022-02-15 | 17.81 | $17.15 | 68222 |
| 2022-02-14 | 17.92 | $17.10 | 48837 |
| 2022-02-11 | 18.05 | $17.21 | 52800 |
| 2022-02-10 | 18.17 | $17.27 | 98547 |
| 2022-02-09 | 18.27 | $17.39 | 154543 |
| 2022-02-08 | 18.37 | $17.86 | 133902 |
| 2022-02-07 | 18.45 | $17.61 | 82400 |
| 2022-02-04 | 18.55 | $17.28 | 188423 |
| 2022-02-03 | 18.67 | $17.33 | 66500 |
| 2022-02-02 | 18.74 | $17.39 | 83400 |
| 2022-02-01 | 18.83 | $17.65 | 95300 |
| 2022-01-31 | 18.88 | $17.45 | 78810 |
| 2022-01-28 | 18.94 | $17.36 | 142225 |
| 2022-01-27 | 18.99 | $18.13 | 56000 |
| 2022-01-26 | 19.02 | $18.48 | 87500 |
| 2022-01-25 | 19.02 | $18.87 | 76100 |
| 2022-01-24 | 19.01 | $18.86 | 82718 |
| 2022-01-21 | 18.98 | $18.48 | 81300 |
| 2022-01-20 | 18.97 | $18.56 | 67044 |
| 2022-01-19 | 18.94 | $18.83 | 107103 |
| 2022-01-18 | 18.89 | $19.28 | 71400 |
| 2022-01-14 | 18.83 | $19.71 | 52600 |
| 2022-01-13 | 18.76 | $19.57 | 46316 |
| 2022-01-12 | 18.68 | $19.28 | 99600 |
| 2022-01-11 | 18.60 | $19.39 | 37700 |
| 2022-01-10 | 18.51 | $19.49 | 79700 |
| 2022-01-07 | 18.44 | $19.62 | 38626 |
| 2022-01-06 | 18.35 | $19.57 | 76400 |
| 2022-01-05 | 18.29 | $18.92 | 60800 |
| 2022-01-04 | 18.26 | $19.03 | 136216 |
| 2022-01-03 | 18.22 | $18.76 | 86100 |
| 2021-12-31 | 18.18 | $18.55 | 54113 |
| 2021-12-30 | 18.17 | $18.39 | 47112 |
| 2021-12-29 | 18.13 | $18.66 | 35413 |
| 2021-12-28 | 18.08 | $18.60 | 49005 |
| 2021-12-27 | 18.04 | $18.62 | 55513 |
| 2021-12-23 | 18.00 | $18.34 | 37442 |
| 2021-12-22 | 18.00 | $18.13 | 80411 |
| 2021-12-21 | 18.02 | $18.06 | 85700 |
| 2021-12-20 | 18.05 | $17.86 | 121936 |
| 2021-12-17 | 18.07 | $18.01 | 127500 |
| 2021-12-16 | 18.10 | $18.32 | 117300 |
| 2021-12-15 | 18.11 | $17.96 | 106811 |
| 2021-12-14 | 18.14 | $17.62 | 123400 |
| 2021-12-13 | 18.18 | $17.75 | 54303 |
| 2021-12-10 | 18.20 | $18.00 | 52200 |
| 2021-12-09 | 18.23 | $17.92 | 70394 |
| 2021-12-08 | 18.26 | $18.34 | 68700 |
| 2021-12-07 | 18.25 | $18.20 | 45320 |
| 2021-12-06 | 18.26 | $18.28 | 56812 |
| 2021-12-03 | 18.26 | $18.04 | 66800 |
| 2021-12-02 | 18.24 | $18.24 | 113200 |
| 2021-12-01 | 18.23 | $17.72 | 86138 |
| 2021-11-30 | 18.25 | $17.59 | 151000 |
| 2021-11-29 | 18.31 | $17.79 | 350726 |
| 2021-11-26 | 18.31 | $17.77 | 104602 |
| 2021-11-24 | 18.33 | $18.41 | 60933 |
| 2021-11-23 | 18.27 | $18.61 | 78348 |
| 2021-11-22 | 18.19 | $18.50 | 107600 |
| 2021-11-19 | 18.12 | $18.37 | 111746 |
| 2021-11-18 | 18.05 | $18.58 | 78500 |
| 2021-11-17 | 17.98 | $18.48 | 377610 |
| 2021-11-16 | 17.91 | $18.66 | 70537 |
| 2021-11-15 | 17.83 | $18.43 | 52640 |
| 2021-11-12 | 17.75 | $18.14 | 77208 |
| 2021-11-11 | 17.68 | $18.54 | 65900 |
| 2021-11-10 | 17.60 | $18.41 | 63637 |
| 2021-11-09 | 17.51 | $18.30 | 72442 |
| 2021-11-08 | 17.44 | $18.35 | 84600 |
| 2021-11-05 | 17.35 | $18.32 | 158939 |
| 2021-11-04 | 17.27 | $17.64 | 181900 |
| 2021-11-03 | 17.23 | $17.99 | 212705 |
| 2021-11-02 | 17.16 | $18.02 | 160200 |
| 2021-11-01 | 17.10 | $18.95 | 138416 |
| 2021-10-29 | 16.97 | $17.82 | 855200 |
| 2021-10-28 | 16.88 | $18.12 | 283300 |
| 2021-10-27 | 16.76 | $17.10 | 58814 |
| 2021-10-26 | 16.69 | $17.06 | 47400 |
| 2021-10-25 | 16.61 | $17.06 | 59400 |
| 2021-10-22 | 16.54 | $17.05 | 68400 |
| 2021-10-21 | 16.46 | $17.07 | 33012 |
| 2021-10-20 | 16.37 | $17.22 | 54900 |
| 2021-10-19 | 16.26 | $16.92 | 41000 |
| 2021-10-18 | 16.16 | $16.87 | 49205 |
| 2021-10-15 | 16.06 | $16.80 | 71830 |
| 2021-10-14 | 15.98 | $16.83 | 82704 |
| 2021-10-13 | 15.89 | $16.70 | 70300 |
| 2021-10-12 | 15.81 | $16.83 | 68200 |
| 2021-10-11 | 15.71 | $16.63 | 47947 |
| 2021-10-08 | 15.64 | $16.80 | 51700 |
| 2021-10-07 | 15.54 | $16.74 | 66006 |
| 2021-10-06 | 15.45 | $16.69 | 50400 |
| 2021-10-05 | 15.38 | $16.68 | 76935 |
| 2021-10-04 | 15.31 | $16.39 | 88542 |
| 2021-10-01 | 15.26 | $16.11 | 107600 |
| 2021-09-30 | 15.23 | $15.71 | 116507 |
| 2021-09-29 | 15.23 | $15.57 | 56500 |
| 2021-09-28 | 15.23 | $15.56 | 86745 |
| 2021-09-27 | 15.23 | $15.59 | 80400 |
| 2021-09-24 | 15.25 | $15.43 | 53314 |
| 2021-09-23 | 15.26 | $15.34 | 43014 |
| 2021-09-22 | 15.28 | $15.05 | 34400 |
| 2021-09-21 | 15.31 | $14.90 | 33800 |
| 2021-09-20 | 15.35 | $14.90 | 70200 |
| 2021-09-17 | 15.38 | $15.16 | 213711 |
| 2021-09-16 | 15.39 | $15.02 | 31431 |
| 2021-09-15 | 15.41 | $15.02 | 41000 |
| 2021-09-14 | 15.45 | $14.98 | 65400 |
| 2021-09-13 | 15.49 | $15.11 | 47716 |
| 2021-09-10 | 15.53 | $14.91 | 47224 |
| 2021-09-09 | 15.58 | $14.96 | 63940 |
| 2021-09-08 | 15.63 | $15.19 | 39700 |
| 2021-09-07 | 15.66 | $15.31 | 37100 |
| 2021-09-03 | 15.68 | $15.42 | 33600 |
| 2021-09-02 | 15.69 | $15.55 | 36816 |
| 2021-09-01 | 15.69 | $15.60 | 29700 |
| 2021-08-31 | 15.68 | $15.60 | 32342 |
| 2021-08-30 | 15.67 | $15.58 | 49900 |
| 2021-08-27 | 15.66 | $15.94 | 79357 |
| 2021-08-26 | 15.63 | $15.56 | 37400 |
| 2021-08-25 | 15.62 | $15.79 | 55200 |
| 2021-08-24 | 15.59 | $15.63 | 61300 |
| 2021-08-23 | 15.56 | $15.67 | 43900 |
| 2021-08-20 | 15.53 | $15.63 | 180800 |
| 2021-08-19 | 15.51 | $15.38 | 48600 |
| 2021-08-18 | 15.49 | $15.45 | 76104 |
| 2021-08-17 | 15.48 | $15.69 | 55302 |
| 2021-08-16 | 15.45 | $15.87 | 106724 |
| 2021-08-13 | 15.40 | $15.86 | 31742 |
| 2021-08-12 | 15.36 | $15.92 | 37908 |
| 2021-08-11 | 15.34 | $15.93 | 50807 |
| 2021-08-10 | 15.30 | $15.80 | 36119 |
| 2021-08-09 | 15.27 | $15.63 | 42400 |
| 2021-08-06 | 15.26 | $15.79 | 65308 |
| 2021-08-05 | 15.23 | $15.49 | 38048 |
| 2021-08-04 | 15.19 | $15.34 | 42241 |
| 2021-08-03 | 15.17 | $15.52 | 84400 |
| 2021-08-02 | 15.15 | $15.27 | 87609 |
| 2021-07-30 | 15.16 | $15.35 | 66841 |
| 2021-07-29 | 15.19 | $15.39 | 66412 |
| 2021-07-28 | 15.19 | $15.18 | 70600 |
| 2021-07-27 | 15.21 | $15.05 | 39046 |
| 2021-07-26 | 15.24 | $15.13 | 33030 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.62
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.16
Average
14.16
Maximum
19.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.62 | $15.22 | 305418 |
| 2026-07-23 | 14.55 | $14.82 | 569611 |
| 2026-07-22 | 14.53 | $15.00 | 656600 |
| 2026-07-21 | 14.48 | $14.58 | 415218 |
| 2026-07-20 | 14.46 | $14.59 | 380229 |
| 2026-07-17 | 14.45 | $14.64 | 430900 |
| 2026-07-16 | 14.43 | $14.88 | 379700 |
| 2026-07-15 | 14.38 | $14.48 | 288700 |
| 2026-07-14 | 14.37 | $14.26 | 327716 |
| 2026-07-13 | 14.39 | $14.40 | 348120 |
| 2026-07-10 | 14.38 | $14.31 | 293700 |
| 2026-07-09 | 14.39 | $14.27 | 432800 |
| 2026-07-08 | 14.40 | $14.15 | 398200 |
| 2026-07-07 | 14.43 | $14.35 | 352529 |
| 2026-07-06 | 14.44 | $14.35 | 401107 |
| 2026-07-02 | 14.45 | $14.64 | 480300 |
| 2026-07-01 | 14.43 | $14.86 | 512300 |
| 2026-06-30 | 14.38 | $14.60 | 522600 |
| 2026-06-29 | 14.36 | $14.60 | 496300 |
| 2026-06-26 | 14.34 | $14.77 | 2.2M |
| 2026-06-25 | 14.29 | $14.50 | 439302 |
| 2026-06-24 | 14.27 | $14.57 | 450600 |
| 2026-06-23 | 14.24 | $14.39 | 395100 |
| 2026-06-22 | 14.22 | $14.25 | 409259 |
| 2026-06-18 | 14.22 | $14.14 | 1.4M |
| 2026-06-17 | 14.22 | $14.03 | 561341 |
| 2026-06-16 | 14.24 | $14.38 | 347000 |
| 2026-06-15 | 14.23 | $14.33 | 322400 |
| 2026-06-12 | 14.22 | $14.53 | 392400 |
| 2026-06-11 | 14.19 | $14.56 | 362966 |
| 2026-06-10 | 14.15 | $14.54 | 380700 |
| 2026-06-09 | 14.11 | $14.39 | 393638 |
| 2026-06-08 | 14.08 | $14.21 | 245449 |
| 2026-06-05 | 14.06 | $14.19 | 310800 |
| 2026-06-04 | 14.05 | $14.08 | 526500 |
| 2026-06-03 | 14.05 | $13.82 | 371108 |
| 2026-06-02 | 14.07 | $14.25 | 391646 |
| 2026-06-01 | 14.05 | $14.02 | 438500 |
| 2026-05-29 | 14.06 | $14.18 | 317800 |
| 2026-05-28 | 14.04 | $14.23 | 315515 |
| 2026-05-27 | 14.02 | $14.19 | 238800 |
| 2026-05-26 | 14.00 | $14.27 | 266121 |
| 2026-05-22 | 13.98 | $14.14 | 260467 |
| 2026-05-21 | 13.96 | $14.24 | 324236 |
| 2026-05-20 | 13.93 | $14.08 | 353171 |
| 2026-05-19 | 13.91 | $13.92 | 252200 |
| 2026-05-18 | 13.91 | $13.88 | 260400 |
| 2026-05-15 | 13.92 | $13.67 | 263300 |
| 2026-05-14 | 13.94 | $13.82 | 223724 |
| 2026-05-13 | 13.96 | $13.76 | 307800 |
| 2026-05-12 | 13.98 | $13.95 | 264700 |
| 2026-05-11 | 13.98 | $13.98 | 381922 |
| 2026-05-08 | 13.98 | $14.17 | 342403 |
| 2026-05-07 | 13.96 | $14.18 | 265400 |
| 2026-05-06 | 13.94 | $14.21 | 325800 |
| 2026-05-05 | 13.91 | $14.15 | 353200 |
| 2026-05-04 | 13.88 | $13.96 | 306016 |
| 2026-05-01 | 13.87 | $14.21 | 302803 |
| 2026-04-30 | 13.84 | $14.07 | 250500 |
| 2026-04-29 | 13.81 | $13.92 | 258309 |
| 2026-04-28 | 13.80 | $14.37 | 312900 |
| 2026-04-27 | 13.74 | $14.15 | 353700 |
| 2026-04-24 | 13.70 | $14.06 | 358600 |
| 2026-04-23 | 13.66 | $13.94 | 445009 |
| 2026-04-22 | 13.63 | $13.92 | 521305 |
| 2026-04-21 | 13.60 | $13.70 | 420434 |
| 2026-04-20 | 13.59 | $14.02 | 307000 |
| 2026-04-17 | 13.55 | $14.17 | 338888 |
| 2026-04-16 | 13.48 | $13.91 | 276600 |
| 2026-04-15 | 13.44 | $13.89 | 225124 |
| 2026-04-14 | 13.39 | $13.96 | 263014 |
| 2026-04-13 | 13.33 | $13.89 | 205722 |
| 2026-04-10 | 13.27 | $13.89 | 217305 |
| 2026-04-09 | 13.20 | $13.94 | 275800 |
| 2026-04-08 | 13.13 | $13.72 | 405800 |
| 2026-04-07 | 13.06 | $13.56 | 312441 |
| 2026-04-06 | 13.01 | $13.53 | 315004 |
| 2026-04-02 | 12.96 | $13.41 | 446300 |
| 2026-04-01 | 12.91 | $13.39 | 341732 |
| 2026-03-31 | 12.86 | $13.16 | 326900 |
| 2026-03-30 | 12.83 | $13.10 | 365700 |
| 2026-03-27 | 12.80 | $12.88 | 495500 |
| 2026-03-26 | 12.79 | $13.01 | 342517 |
| 2026-03-25 | 12.77 | $12.89 | 251023 |
| 2026-03-24 | 12.75 | $12.83 | 369400 |
| 2026-03-23 | 12.75 | $12.84 | 418746 |
| 2026-03-20 | 12.74 | $12.59 | 876640 |
| 2026-03-19 | 12.75 | $12.66 | 792630 |
| 2026-03-18 | 12.76 | $12.30 | 467512 |
| 2026-03-17 | 12.81 | $12.44 | 577200 |
| 2026-03-16 | 12.85 | $12.56 | 367300 |
| 2026-03-13 | 12.88 | $12.47 | 349400 |
| 2026-03-12 | 12.92 | $12.38 | 480534 |
| 2026-03-11 | 12.98 | $12.47 | 510287 |
| 2026-03-10 | 13.03 | $12.47 | 405500 |
| 2026-03-09 | 13.09 | $12.53 | 444800 |
| 2026-03-06 | 13.15 | $12.53 | 514400 |
| 2026-03-05 | 13.22 | $12.84 | 542300 |
| 2026-03-04 | 13.26 | $13.07 | 624900 |
| 2026-03-03 | 13.28 | $13.13 | 903267 |
| 2026-03-02 | 13.29 | $12.97 | 621041 |
| 2026-02-27 | 13.33 | $12.93 | 1.3M |
| 2026-02-26 | 13.37 | $13.44 | 468147 |
| 2026-02-25 | 13.36 | $13.32 | 288500 |
| 2026-02-24 | 13.37 | $13.14 | 372000 |
| 2026-02-23 | 13.39 | $13.09 | 428800 |
| 2026-02-20 | 13.42 | $13.60 | 399200 |
| 2026-02-19 | 13.40 | $13.46 | 404200 |
| 2026-02-18 | 13.40 | $13.36 | 350300 |
| 2026-02-17 | 13.40 | $13.46 | 414613 |
| 2026-02-13 | 13.40 | $13.44 | 705500 |
| 2026-02-12 | 13.39 | $13.52 | 410300 |
| 2026-02-11 | 13.38 | $13.41 | 395539 |
| 2026-02-10 | 13.38 | $13.48 | 407104 |
| 2026-02-09 | 13.36 | $13.59 | 355538 |
| 2026-02-06 | 13.34 | $13.53 | 972941 |
| 2026-02-05 | 13.32 | $13.32 | 509749 |
| 2026-02-04 | 13.32 | $13.24 | 624432 |
| 2026-02-03 | 13.33 | $13.16 | 798435 |
| 2026-02-02 | 13.35 | $13.02 | 713200 |
| 2026-01-30 | 13.38 | $12.98 | 556611 |
| 2026-01-29 | 13.42 | $12.85 | 686408 |
| 2026-01-28 | 13.48 | $12.76 | 528048 |
| 2026-01-27 | 13.56 | $13.59 | 127200 |
| 2026-01-26 | 13.56 | $13.50 | 182300 |
| 2026-01-23 | 13.56 | $13.60 | 247148 |
| 2026-01-22 | 13.56 | $13.91 | 270700 |
| 2026-01-21 | 13.52 | $13.87 | 268002 |
| 2026-01-20 | 13.48 | $13.22 | 261100 |
| 2026-01-16 | 13.51 | $13.53 | 355438 |
| 2026-01-15 | 13.51 | $13.53 | 219400 |
| 2026-01-14 | 13.51 | $13.34 | 211949 |
| 2026-01-13 | 13.53 | $13.13 | 146702 |
| 2026-01-12 | 13.57 | $13.25 | 196942 |
| 2026-01-09 | 13.60 | $13.33 | 231936 |
| 2026-01-08 | 13.63 | $13.45 | 209300 |
| 2026-01-07 | 13.65 | $13.19 | 258000 |
| 2026-01-06 | 13.70 | $13.50 | 213800 |
| 2026-01-05 | 13.72 | $13.40 | 217445 |
| 2026-01-02 | 13.75 | $13.27 | 224200 |
| 2025-12-31 | 13.80 | $13.32 | 175722 |
| 2025-12-30 | 13.85 | $13.42 | 145944 |
| 2025-12-29 | 13.90 | $13.51 | 146305 |
| 2025-12-26 | 13.94 | $13.66 | 167816 |
| 2025-12-24 | 13.97 | $13.79 | 89118 |
| 2025-12-23 | 13.99 | $13.73 | 216535 |
| 2025-12-22 | 14.01 | $13.86 | 189544 |
| 2025-12-19 | 14.03 | $14.02 | 288300 |
| 2025-12-18 | 14.03 | $14.40 | 192732 |
| 2025-12-17 | 13.99 | $14.45 | 192700 |
| 2025-12-16 | 13.94 | $14.42 | 174300 |
| 2025-12-15 | 13.89 | $14.38 | 192300 |
| 2025-12-12 | 13.84 | $14.43 | 188627 |
| 2025-12-11 | 13.78 | $14.67 | 196948 |
| 2025-12-10 | 13.68 | $14.39 | 276400 |
| 2025-12-09 | 13.61 | $13.99 | 134600 |
| 2025-12-08 | 13.57 | $13.99 | 126200 |
| 2025-12-05 | 13.53 | $13.83 | 91529 |
| 2025-12-04 | 13.49 | $14.07 | 101352 |
| 2025-12-03 | 13.43 | $13.97 | 151602 |
| 2025-12-02 | 13.38 | $13.55 | 112300 |
| 2025-12-01 | 13.36 | $13.62 | 163919 |
| 2025-11-28 | 13.33 | $13.59 | 94200 |
| 2025-11-26 | 13.30 | $13.60 | 193800 |
| 2025-11-25 | 13.27 | $13.57 | 252932 |
| 2025-11-24 | 13.24 | $13.30 | 268500 |
| 2025-11-21 | 13.24 | $13.29 | 218240 |
| 2025-11-20 | 13.23 | $12.90 | 171000 |
| 2025-11-19 | 13.26 | $12.86 | 128000 |
| 2025-11-18 | 13.31 | $12.86 | 102458 |
| 2025-11-17 | 13.35 | $12.93 | 194442 |
| 2025-11-14 | 13.40 | $13.29 | 112803 |
| 2025-11-13 | 13.41 | $13.29 | 198400 |
| 2025-11-12 | 13.42 | $13.37 | 206615 |
| 2025-11-11 | 13.43 | $13.36 | 137127 |
| 2025-11-10 | 13.44 | $13.30 | 153600 |
| 2025-11-07 | 13.45 | $13.14 | 312600 |
| 2025-11-06 | 13.48 | $13.30 | 192900 |
| 2025-11-05 | 13.50 | $13.24 | 153200 |
| 2025-11-04 | 13.53 | $13.01 | 174309 |
| 2025-11-03 | 13.58 | $13.05 | 268742 |
| 2025-10-31 | 13.64 | $12.98 | 234822 |
| 2025-10-30 | 13.71 | $13.06 | 277833 |
| 2025-10-29 | 13.78 | $12.94 | 317800 |
| 2025-10-28 | 13.87 | $13.52 | 260845 |
| 2025-10-27 | 13.90 | $13.41 | 268734 |
| 2025-10-24 | 13.96 | $13.60 | 370040 |
| 2025-10-23 | 13.99 | $13.42 | 207129 |
| 2025-10-22 | 14.05 | $13.28 | 461300 |
| 2025-10-21 | 14.13 | $13.93 | 151900 |
| 2025-10-20 | 14.16 | $13.91 | 84300 |
| 2025-10-17 | 14.18 | $13.75 | 107817 |
| 2025-10-16 | 14.23 | $13.59 | 102025 |
| 2025-10-15 | 14.29 | $14.31 | 86533 |
| 2025-10-14 | 14.29 | $14.27 | 66902 |
| 2025-10-13 | 14.30 | $13.87 | 71800 |
| 2025-10-10 | 14.34 | $13.73 | 91521 |
| 2025-10-09 | 14.40 | $14.01 | 63100 |
| 2025-10-08 | 14.45 | $14.16 | 49700 |
| 2025-10-07 | 14.48 | $14.20 | 113500 |
| 2025-10-06 | 14.50 | $14.31 | 98435 |
| 2025-10-03 | 14.53 | $14.27 | 72300 |
| 2025-10-02 | 14.55 | $14.17 | 100100 |
| 2025-10-01 | 14.59 | $14.26 | 94929 |
| 2025-09-30 | 14.63 | $14.41 | 118520 |
| 2025-09-29 | 14.65 | $14.30 | 77100 |
| 2025-09-26 | 14.69 | $14.54 | 73800 |
| 2025-09-25 | 14.70 | $14.60 | 57100 |
| 2025-09-24 | 14.71 | $14.60 | 49600 |
| 2025-09-23 | 14.72 | $14.61 | 80835 |
| 2025-09-22 | 14.74 | $14.63 | 113940 |
| 2025-09-19 | 14.75 | $14.60 | 308735 |
| 2025-09-18 | 14.76 | $15.08 | 91917 |
| 2025-09-17 | 14.73 | $14.68 | 106402 |
| 2025-09-16 | 14.74 | $14.52 | 63600 |
| 2025-09-15 | 14.76 | $14.75 | 66806 |
| 2025-09-12 | 14.76 | $14.71 | 80527 |
| 2025-09-11 | 14.76 | $15.13 | 99840 |
| 2025-09-10 | 14.73 | $14.94 | 68000 |
| 2025-09-09 | 14.70 | $14.88 | 73926 |
| 2025-09-08 | 14.68 | $15.08 | 60200 |
| 2025-09-05 | 14.64 | $15.05 | 60200 |
| 2025-09-04 | 14.60 | $15.30 | 88918 |
| 2025-09-03 | 14.53 | $15.04 | 93200 |
| 2025-09-02 | 14.47 | $15.04 | 86610 |
| 2025-08-29 | 14.41 | $15.18 | 139600 |
| 2025-08-28 | 14.33 | $15.16 | 85332 |
| 2025-08-27 | 14.25 | $14.99 | 98622 |
| 2025-08-26 | 14.17 | $14.91 | 85731 |
| 2025-08-25 | 14.09 | $14.73 | 75514 |
| 2025-08-22 | 14.02 | $14.83 | 199300 |
| 2025-08-21 | 13.94 | $14.03 | 72900 |
| 2025-08-20 | 13.93 | $14.18 | 80800 |
| 2025-08-19 | 13.90 | $14.08 | 68200 |
| 2025-08-18 | 13.88 | $14.05 | 53702 |
| 2025-08-15 | 13.86 | $14.12 | 180012 |
| 2025-08-14 | 13.84 | $14.31 | 77606 |
| 2025-08-13 | 13.79 | $14.46 | 139300 |
| 2025-08-12 | 13.71 | $14.25 | 108300 |
| 2025-08-11 | 13.66 | $13.70 | 60600 |
| 2025-08-08 | 13.65 | $13.56 | 68200 |
| 2025-08-07 | 13.66 | $13.47 | 120313 |
| 2025-08-06 | 13.68 | $13.53 | 100110 |
| 2025-08-05 | 13.70 | $13.47 | 98524 |
| 2025-08-04 | 13.72 | $13.35 | 62500 |
| 2025-08-01 | 13.76 | $13.19 | 121300 |
| 2025-07-31 | 13.82 | $13.54 | 97829 |
| 2025-07-30 | 13.85 | $13.65 | 89441 |
| 2025-07-29 | 13.88 | $14.03 | 130922 |
| 2025-07-28 | 13.86 | $14.25 | 166100 |
| 2025-07-25 | 13.82 | $13.45 | 79000 |
| 2025-07-24 | 13.86 | $13.39 | 93143 |
| 2025-07-23 | 13.91 | $13.67 | 114125 |
| 2025-07-22 | 13.93 | $13.93 | 91943 |
| 2025-07-21 | 13.93 | $13.91 | 56544 |
| 2025-07-18 | 13.93 | $13.88 | 91447 |
| 2025-07-17 | 13.94 | $14.07 | 86800 |
| 2025-07-16 | 13.93 | $13.94 | 96100 |
| 2025-07-15 | 13.93 | $13.80 | 85217 |
| 2025-07-14 | 13.94 | $14.20 | 69939 |
| 2025-07-11 | 13.91 | $14.06 | 74823 |
| 2025-07-10 | 13.89 | $14.45 | 79600 |
| 2025-07-09 | 13.84 | $14.47 | 91749 |
| 2025-07-08 | 13.77 | $14.52 | 107831 |
| 2025-07-07 | 13.69 | $14.37 | 131535 |
| 2025-07-03 | 13.62 | $14.70 | 94100 |
| 2025-07-02 | 13.51 | $14.50 | 141140 |
| 2025-07-01 | 13.40 | $14.23 | 174800 |
| 2025-06-30 | 13.31 | $13.79 | 188631 |
| 2025-06-27 | 13.26 | $13.73 | 227700 |
| 2025-06-26 | 13.21 | $13.57 | 147902 |
| 2025-06-25 | 13.18 | $13.28 | 70426 |
| 2025-06-24 | 13.17 | $13.37 | 87200 |
| 2025-06-23 | 13.14 | $13.25 | 116710 |
| 2025-06-20 | 13.13 | $12.86 | 132700 |
| 2025-06-18 | 13.16 | $12.83 | 86708 |
| 2025-06-17 | 13.20 | $12.75 | 102200 |
| 2025-06-16 | 13.24 | $12.77 | 167549 |
| 2025-06-13 | 13.29 | $12.94 | 91800 |
| 2025-06-12 | 13.33 | $13.48 | 122800 |
| 2025-06-11 | 13.32 | $13.51 | 97813 |
| 2025-06-10 | 13.30 | $13.66 | 110548 |
| 2025-06-09 | 13.26 | $13.31 | 161400 |
| 2025-06-06 | 13.25 | $13.27 | 58023 |
| 2025-06-05 | 13.25 | $13.04 | 69700 |
| 2025-06-04 | 13.27 | $13.07 | 65428 |
| 2025-06-03 | 13.29 | $13.24 | 91449 |
| 2025-06-02 | 13.30 | $13.08 | 84922 |
| 2025-05-30 | 13.32 | $13.23 | 112500 |
| 2025-05-29 | 13.33 | $13.39 | 57900 |
| 2025-05-28 | 13.33 | $13.19 | 53300 |
| 2025-05-27 | 13.34 | $13.32 | 67349 |
| 2025-05-23 | 13.34 | $13.03 | 49345 |
| 2025-05-22 | 13.37 | $13.15 | 51446 |
| 2025-05-21 | 13.40 | $13.31 | 55635 |
| 2025-05-20 | 13.41 | $13.65 | 62400 |
| 2025-05-19 | 13.38 | $13.68 | 32100 |
| 2025-05-16 | 13.35 | $13.71 | 81635 |
| 2025-05-15 | 13.31 | $13.89 | 52500 |
| 2025-05-14 | 13.25 | $13.63 | 63400 |
| 2025-05-13 | 13.21 | $13.68 | 48600 |
| 2025-05-12 | 13.16 | $13.76 | 80300 |
| 2025-05-09 | 13.10 | $13.36 | 42129 |
| 2025-05-08 | 13.07 | $13.48 | 52430 |
| 2025-05-07 | 13.03 | $13.19 | 65600 |
| 2025-05-06 | 13.01 | $13.25 | 52500 |
| 2025-05-05 | 12.99 | $13.34 | 44626 |
| 2025-05-02 | 12.95 | $13.44 | 58646 |
| 2025-05-01 | 12.90 | $13.19 | 88528 |
| 2025-04-30 | 12.87 | $13.04 | 118500 |
| 2025-04-29 | 12.85 | $13.22 | 71300 |
| 2025-04-28 | 12.81 | $13.08 | 65000 |
| 2025-04-25 | 12.78 | $13.06 | 63612 |
| 2025-04-24 | 12.76 | $13.29 | 89100 |
| 2025-04-23 | 12.70 | $13.31 | 99400 |
| 2025-04-22 | 12.64 | $13.16 | 68300 |
| 2025-04-21 | 12.58 | $12.73 | 107635 |
| 2025-04-17 | 12.56 | $12.70 | 141821 |
| 2025-04-16 | 12.55 | $12.44 | 132000 |
| 2025-04-15 | 12.56 | $12.11 | 78932 |
| 2025-04-14 | 12.61 | $11.97 | 131200 |
| 2025-04-11 | 12.68 | $11.92 | 121200 |
| 2025-04-10 | 12.76 | $11.98 | 132138 |
| 2025-04-09 | 12.84 | $12.49 | 163600 |
| 2025-04-08 | 12.87 | $12.02 | 152129 |
| 2025-04-07 | 12.96 | $12.00 | 132900 |
| 2025-04-04 | 13.07 | $12.09 | 140800 |
| 2025-04-03 | 13.17 | $12.22 | 107319 |
| 2025-04-02 | 13.27 | $13.12 | 115400 |
| 2025-04-01 | 13.28 | $13.16 | 97919 |
| 2025-03-31 | 13.30 | $13.05 | 211347 |
| 2025-03-28 | 13.32 | $12.99 | 110443 |
| 2025-03-27 | 13.36 | $13.09 | 73006 |
| 2025-03-26 | 13.39 | $12.93 | 66527 |
| 2025-03-25 | 13.43 | $12.87 | 93617 |
| 2025-03-24 | 13.49 | $13.27 | 86518 |
| 2025-03-21 | 13.52 | $12.95 | 396025 |
| 2025-03-20 | 13.58 | $13.29 | 66943 |
| 2025-03-19 | 13.61 | $13.32 | 68705 |
| 2025-03-18 | 13.64 | $13.13 | 94100 |
| 2025-03-17 | 13.69 | $13.16 | 72100 |
| 2025-03-14 | 13.74 | $13.14 | 50846 |
| 2025-03-13 | 13.81 | $13.10 | 58019 |
| 2025-03-12 | 13.88 | $13.23 | 75100 |
| 2025-03-11 | 13.95 | $13.09 | 81700 |
| 2025-03-10 | 14.04 | $13.39 | 98700 |
| 2025-03-07 | 14.11 | $13.79 | 76341 |
| 2025-03-06 | 14.14 | $13.84 | 70841 |
| 2025-03-05 | 14.18 | $13.67 | 107849 |
| 2025-03-04 | 14.23 | $13.94 | 126500 |
| 2025-03-03 | 14.26 | $14.51 | 92500 |
| 2025-02-28 | 14.23 | $14.49 | 87902 |
| 2025-02-27 | 14.21 | $14.35 | 52318 |
| 2025-02-26 | 14.19 | $14.41 | 54707 |
| 2025-02-25 | 14.17 | $14.47 | 109700 |
| 2025-02-24 | 14.14 | $14.28 | 98600 |
| 2025-02-21 | 14.12 | $14.32 | 80825 |
| 2025-02-20 | 14.10 | $14.47 | 107000 |
| 2025-02-19 | 14.06 | $14.39 | 44000 |
| 2025-02-18 | 14.03 | $14.41 | 65045 |
| 2025-02-14 | 13.99 | $14.32 | 73100 |
| 2025-02-13 | 13.95 | $14.31 | 53043 |
| 2025-02-12 | 13.91 | $14.18 | 88401 |
| 2025-02-11 | 13.89 | $14.45 | 78100 |
| 2025-02-10 | 13.83 | $13.94 | 69300 |
| 2025-02-07 | 13.82 | $13.86 | 141600 |
| 2025-02-06 | 13.81 | $13.93 | 96700 |
| 2025-02-05 | 13.80 | $14.02 | 51017 |
| 2025-02-04 | 13.77 | $13.98 | 62212 |
| 2025-02-03 | 13.75 | $13.73 | 74500 |
| 2025-01-31 | 13.76 | $13.76 | 82326 |
| 2025-01-30 | 13.75 | $13.99 | 49600 |
| 2025-01-29 | 13.73 | $14.07 | 84800 |
| 2025-01-28 | 13.69 | $13.71 | 42900 |
| 2025-01-27 | 13.69 | $13.81 | 83530 |
| 2025-01-24 | 13.68 | $13.45 | 62222 |
| 2025-01-23 | 13.70 | $13.48 | 74500 |
| 2025-01-22 | 13.73 | $13.42 | 53207 |
| 2025-01-21 | 13.76 | $13.51 | 74835 |
| 2025-01-17 | 13.79 | $13.31 | 55500 |
| 2025-01-16 | 13.84 | $13.26 | 48923 |
| 2025-01-15 | 13.90 | $13.41 | 70900 |
| 2025-01-14 | 13.95 | $13.21 | 59300 |
| 2025-01-13 | 14.03 | $12.88 | 75200 |
| 2025-01-10 | 14.15 | $12.80 | 90007 |
| 2025-01-08 | 14.29 | $13.29 | 77000 |
| 2025-01-07 | 14.39 | $13.38 | 150100 |
| 2025-01-06 | 14.50 | $13.64 | 76700 |
| 2025-01-03 | 14.59 | $13.91 | 79737 |
| 2025-01-02 | 14.66 | $13.93 | 133798 |
| 2024-12-31 | 14.74 | $14.22 | 92400 |
| 2024-12-30 | 14.79 | $14.09 | 69402 |
| 2024-12-27 | 14.87 | $14.00 | 69703 |
| 2024-12-26 | 14.96 | $14.30 | 42300 |
| 2024-12-24 | 15.03 | $14.30 | 25600 |
| 2024-12-23 | 15.11 | $14.31 | 108000 |
| 2024-12-20 | 15.19 | $14.54 | 436123 |
| 2024-12-19 | 15.26 | $14.18 | 70212 |
| 2024-12-18 | 15.37 | $14.26 | 156016 |
| 2024-12-17 | 15.49 | $15.21 | 99700 |
| 2024-12-16 | 15.52 | $15.57 | 121306 |
| 2024-12-13 | 15.51 | $15.29 | 34800 |
| 2024-12-12 | 15.54 | $15.47 | 88900 |
| 2024-12-11 | 15.54 | $15.90 | 194620 |
| 2024-12-10 | 15.51 | $15.80 | 65800 |
| 2024-12-09 | 15.48 | $15.59 | 64823 |
| 2024-12-06 | 15.46 | $15.64 | 58643 |
| 2024-12-05 | 15.45 | $15.74 | 47249 |
| 2024-12-04 | 15.42 | $15.76 | 96500 |
| 2024-12-03 | 15.38 | $15.55 | 48539 |
| 2024-12-02 | 15.36 | $15.84 | 71000 |
| 2024-11-29 | 15.31 | $15.65 | 38320 |
| 2024-11-27 | 15.27 | $15.69 | 41100 |
| 2024-11-26 | 15.23 | $15.78 | 53100 |
| 2024-11-25 | 15.17 | $15.75 | 120516 |
| 2024-11-22 | 15.11 | $15.78 | 110300 |
| 2024-11-21 | 15.04 | $15.44 | 77900 |
| 2024-11-20 | 15.00 | $15.15 | 68541 |
| 2024-11-19 | 14.98 | $15.17 | 64900 |
| 2024-11-18 | 14.96 | $15.17 | 63723 |
| 2024-11-15 | 14.94 | $15.31 | 84900 |
| 2024-11-14 | 14.90 | $15.34 | 85028 |
| 2024-11-13 | 14.86 | $15.44 | 84205 |
| 2024-11-12 | 14.80 | $15.68 | 119513 |
| 2024-11-11 | 14.70 | $15.93 | 75502 |
| 2024-11-08 | 14.58 | $15.40 | 87400 |
| 2024-11-07 | 14.49 | $15.21 | 128000 |
| 2024-11-06 | 14.41 | $15.98 | 263531 |
| 2024-11-05 | 14.25 | $14.11 | 54822 |
| 2024-11-04 | 14.26 | $13.79 | 46700 |
| 2024-11-01 | 14.31 | $13.82 | 58000 |
| 2024-10-31 | 14.36 | $13.76 | 74100 |
| 2024-10-30 | 14.43 | $13.90 | 77700 |
| 2024-10-29 | 14.48 | $13.86 | 97300 |
| 2024-10-28 | 14.55 | $14.11 | 118716 |
| 2024-10-25 | 14.59 | $13.69 | 84100 |
| 2024-10-24 | 14.69 | $13.86 | 87000 |
| 2024-10-23 | 14.78 | $14.16 | 123021 |
| 2024-10-22 | 14.84 | $14.92 | 100000 |
| 2024-10-21 | 14.83 | $14.75 | 95224 |
| 2024-10-18 | 14.84 | $15.08 | 86105 |
| 2024-10-17 | 14.82 | $15.34 | 75406 |
| 2024-10-16 | 14.76 | $15.25 | 150104 |
| 2024-10-15 | 14.71 | $15.13 | 73300 |
| 2024-10-14 | 14.67 | $14.92 | 33900 |
| 2024-10-11 | 14.64 | $14.77 | 53836 |
| 2024-10-10 | 14.63 | $14.29 | 45600 |
| 2024-10-09 | 14.66 | $14.29 | 44001 |
| 2024-10-08 | 14.70 | $14.17 | 84341 |
| 2024-10-07 | 14.76 | $14.30 | 93500 |
| 2024-10-04 | 14.81 | $14.37 | 56200 |
| 2024-10-03 | 14.85 | $14.26 | 46436 |
| 2024-10-02 | 14.91 | $14.50 | 59700 |
| 2024-10-01 | 14.96 | $14.67 | 115100 |
| 2024-09-30 | 14.99 | $15.12 | 124400 |
| 2024-09-27 | 14.97 | $14.62 | 87100 |
| 2024-09-26 | 15.01 | $14.64 | 69200 |
| 2024-09-25 | 15.05 | $14.72 | 59700 |
| 2024-09-24 | 15.09 | $14.98 | 57230 |
| 2024-09-23 | 15.10 | $15.13 | 76900 |
| 2024-09-20 | 15.09 | $15.01 | 424600 |
| 2024-09-19 | 15.10 | $15.77 | 82700 |
| 2024-09-18 | 15.03 | $15.48 | 82700 |
| 2024-09-17 | 14.98 | $15.41 | 80100 |
| 2024-09-16 | 14.94 | $15.29 | 64900 |
| 2024-09-13 | 14.90 | $15.10 | 52418 |
| 2024-09-12 | 14.88 | $14.93 | 38100 |
| 2024-09-11 | 14.88 | $14.90 | 47548 |
| 2024-09-10 | 14.87 | $15.13 | 44632 |
| 2024-09-09 | 14.85 | $14.92 | 71300 |
| 2024-09-06 | 14.84 | $14.91 | 46330 |
| 2024-09-05 | 14.83 | $15.00 | 35500 |
| 2024-09-04 | 14.81 | $15.11 | 39700 |
| 2024-09-03 | 14.78 | $15.32 | 53700 |
| 2024-08-30 | 14.72 | $15.55 | 56126 |
| 2024-08-29 | 14.64 | $15.58 | 124832 |
| 2024-08-28 | 14.54 | $15.31 | 161941 |
| 2024-08-27 | 14.46 | $15.07 | 45200 |
| 2024-08-26 | 14.39 | $15.12 | 71400 |
| 2024-08-23 | 14.32 | $15.19 | 98807 |
| 2024-08-22 | 14.22 | $14.39 | 63813 |
| 2024-08-21 | 14.21 | $14.46 | 35900 |
| 2024-08-20 | 14.18 | $14.34 | 54112 |
| 2024-08-19 | 14.16 | $14.53 | 45900 |
| 2024-08-16 | 14.13 | $14.42 | 66800 |
| 2024-08-15 | 14.09 | $14.06 | 102456 |
| 2024-08-14 | 14.10 | $13.62 | 42737 |
| 2024-08-13 | 14.15 | $13.73 | 66123 |
| 2024-08-12 | 14.19 | $13.45 | 105000 |
| 2024-08-09 | 14.27 | $13.71 | 70300 |
| 2024-08-08 | 14.33 | $13.81 | 146826 |
| 2024-08-07 | 14.38 | $13.88 | 52348 |
| 2024-08-06 | 14.44 | $14.02 | 57801 |
| 2024-08-05 | 14.48 | $14.11 | 160330 |
| 2024-08-02 | 14.52 | $14.75 | 137000 |
| 2024-08-01 | 14.50 | $15.07 | 128500 |
| 2024-07-31 | 14.44 | $15.61 | 124144 |
| 2024-07-30 | 14.31 | $15.82 | 84806 |
| 2024-07-29 | 14.15 | $15.54 | 69846 |
| 2024-07-26 | 14.01 | $16.06 | 153000 |
| 2024-07-25 | 13.79 | $16.09 | 245633 |
| 2024-07-24 | 13.55 | $14.88 | 129300 |
| 2024-07-23 | 13.41 | $14.82 | 98100 |
| 2024-07-22 | 13.26 | $14.60 | 103602 |
| 2024-07-19 | 13.12 | $14.04 | 77216 |
| 2024-07-18 | 13.02 | $14.32 | 119300 |
| 2024-07-17 | 12.89 | $14.83 | 114400 |
| 2024-07-16 | 12.68 | $14.36 | 111300 |
| 2024-07-15 | 12.51 | $13.70 | 94138 |
| 2024-07-12 | 12.38 | $13.19 | 75737 |
| 2024-07-11 | 12.29 | $13.14 | 102231 |
| 2024-07-10 | 12.20 | $12.54 | 54941 |
| 2024-07-09 | 12.17 | $12.37 | 39243 |
| 2024-07-08 | 12.15 | $12.17 | 40103 |
| 2024-07-05 | 12.15 | $12.04 | 90200 |
| 2024-07-03 | 12.16 | $12.35 | 32300 |
| 2024-07-02 | 12.14 | $12.58 | 68000 |
| 2024-07-01 | 12.09 | $12.38 | 114200 |
| 2024-06-28 | 12.06 | $12.49 | 516100 |
| 2024-06-27 | 12.01 | $12.01 | 65500 |
| 2024-06-26 | 12.02 | $11.70 | 80600 |
| 2024-06-25 | 12.05 | $11.70 | 59500 |
| 2024-06-24 | 12.09 | $11.81 | 96016 |
| 2024-06-21 | 12.11 | $11.74 | 396400 |
| 2024-06-20 | 12.15 | $12.14 | 88600 |
| 2024-06-18 | 12.15 | $12.08 | 95900 |
| 2024-06-17 | 12.16 | $12.17 | 72000 |
| 2024-06-14 | 12.16 | $11.89 | 66216 |
| 2024-06-13 | 12.19 | $12.24 | 83128 |
| 2024-06-12 | 12.19 | $12.31 | 84445 |
| 2024-06-11 | 12.17 | $11.91 | 73500 |
| 2024-06-10 | 12.20 | $11.87 | 76500 |
| 2024-06-07 | 12.23 | $12.04 | 77000 |
| 2024-06-06 | 12.25 | $12.06 | 40640 |
| 2024-06-05 | 12.28 | $12.04 | 40219 |
| 2024-06-04 | 12.30 | $11.90 | 71501 |
| 2024-06-03 | 12.34 | $12.06 | 60600 |
| 2024-05-31 | 12.37 | $12.22 | 248041 |
| 2024-05-30 | 12.39 | $12.00 | 82815 |
| 2024-05-29 | 12.43 | $11.93 | 96700 |
| 2024-05-28 | 12.48 | $12.42 | 84421 |
| 2024-05-24 | 12.49 | $12.36 | 52026 |
| 2024-05-23 | 12.50 | $12.31 | 76938 |
| 2024-05-22 | 12.52 | $12.61 | 132300 |
| 2024-05-21 | 12.51 | $12.63 | 35504 |
| 2024-05-20 | 12.50 | $12.52 | 35400 |
| 2024-05-17 | 12.50 | $12.79 | 75100 |
| 2024-05-16 | 12.47 | $12.74 | 85700 |
| 2024-05-15 | 12.44 | $12.59 | 63946 |
| 2024-05-14 | 12.42 | $12.48 | 46700 |
| 2024-05-13 | 12.42 | $12.48 | 60000 |
| 2024-05-10 | 12.41 | $12.71 | 75323 |
| 2024-05-09 | 12.38 | $12.72 | 71100 |
| 2024-05-08 | 12.34 | $12.46 | 54100 |
| 2024-05-07 | 12.33 | $12.34 | 58300 |
| 2024-05-06 | 12.33 | $12.40 | 115815 |
| 2024-05-03 | 12.32 | $12.35 | 64510 |
| 2024-05-02 | 12.32 | $12.39 | 82600 |
| 2024-05-01 | 12.31 | $12.23 | 71600 |
| 2024-04-30 | 12.32 | $11.83 | 90300 |
| 2024-04-29 | 12.37 | $11.98 | 75649 |
| 2024-04-26 | 12.41 | $12.07 | 57035 |
| 2024-04-25 | 12.45 | $12.16 | 103346 |
| 2024-04-24 | 12.48 | $12.38 | 102500 |
| 2024-04-23 | 12.49 | $12.63 | 83748 |
| 2024-04-22 | 12.47 | $12.46 | 79200 |
| 2024-04-19 | 12.47 | $12.41 | 99200 |
| 2024-04-18 | 12.48 | $11.98 | 98826 |
| 2024-04-17 | 12.53 | $11.87 | 66100 |
| 2024-04-16 | 12.60 | $11.84 | 54900 |
| 2024-04-15 | 12.68 | $11.97 | 60507 |
| 2024-04-12 | 12.76 | $12.03 | 68800 |
| 2024-04-11 | 12.83 | $12.12 | 99806 |
| 2024-04-10 | 12.91 | $12.17 | 118800 |
| 2024-04-09 | 12.98 | $12.90 | 53246 |
| 2024-04-08 | 12.99 | $12.76 | 73700 |
| 2024-04-05 | 13.02 | $12.80 | 43100 |
| 2024-04-04 | 13.04 | $12.91 | 67736 |
| 2024-04-03 | 13.05 | $12.97 | 81100 |
| 2024-04-02 | 13.06 | $12.99 | 87700 |
| 2024-04-01 | 13.07 | $13.18 | 80953 |
| 2024-03-28 | 13.06 | $13.36 | 177408 |
| 2024-03-27 | 13.03 | $13.15 | 74700 |
| 2024-03-26 | 13.01 | $12.74 | 68700 |
| 2024-03-25 | 13.04 | $12.77 | 53414 |
| 2024-03-22 | 13.07 | $12.78 | 66313 |
| 2024-03-21 | 13.10 | $13.05 | 97944 |
| 2024-03-20 | 13.11 | $12.93 | 112700 |
| 2024-03-19 | 13.13 | $12.40 | 212900 |
| 2024-03-18 | 13.20 | $12.34 | 222600 |
| 2024-03-15 | 13.30 | $12.56 | 371900 |
| 2024-03-14 | 13.37 | $12.52 | 223903 |
| 2024-03-13 | 13.46 | $12.94 | 186300 |
| 2024-03-12 | 13.52 | $13.11 | 53840 |
| 2024-03-11 | 13.56 | $13.38 | 49833 |
| 2024-03-08 | 13.58 | $13.40 | 58300 |
| 2024-03-07 | 13.60 | $13.31 | 60033 |
| 2024-03-06 | 13.63 | $13.56 | 73438 |
| 2024-03-05 | 13.64 | $13.59 | 55400 |
| 2024-03-04 | 13.64 | $13.32 | 46700 |
| 2024-03-01 | 13.68 | $13.32 | 69817 |
| 2024-02-29 | 13.71 | $13.48 | 110123 |
| 2024-02-28 | 13.74 | $13.29 | 83700 |
| 2024-02-27 | 13.78 | $13.31 | 70124 |
| 2024-02-26 | 13.83 | $13.43 | 138000 |
| 2024-02-23 | 13.88 | $13.65 | 48800 |
| 2024-02-22 | 13.90 | $13.81 | 72805 |
| 2024-02-21 | 13.91 | $13.96 | 66838 |
| 2024-02-20 | 13.91 | $14.15 | 84700 |
| 2024-02-16 | 13.88 | $14.24 | 98200 |
| 2024-02-15 | 13.84 | $14.31 | 137011 |
| 2024-02-14 | 13.79 | $13.75 | 88000 |
| 2024-02-13 | 13.80 | $13.49 | 192923 |
| 2024-02-12 | 13.83 | $14.16 | 134235 |
| 2024-02-09 | 13.79 | $13.98 | 85000 |
| 2024-02-08 | 13.77 | $13.79 | 70400 |
| 2024-02-07 | 13.77 | $13.78 | 153200 |
| 2024-02-06 | 13.77 | $13.65 | 215900 |
| 2024-02-05 | 13.78 | $13.67 | 342700 |
| 2024-02-02 | 13.80 | $13.53 | 162900 |
| 2024-02-01 | 13.82 | $13.74 | 100545 |
| 2024-01-31 | 13.83 | $13.72 | 144410 |
| 2024-01-30 | 13.85 | $14.19 | 66200 |
| 2024-01-29 | 13.81 | $14.20 | 105900 |
| 2024-01-26 | 13.77 | $14.29 | 77400 |
| 2024-01-25 | 13.71 | $14.18 | 88220 |
| 2024-01-24 | 13.66 | $14.33 | 134538 |
| 2024-01-23 | 13.59 | $13.65 | 87801 |
| 2024-01-22 | 13.59 | $13.55 | 158600 |
| 2024-01-19 | 13.59 | $13.52 | 96524 |
| 2024-01-18 | 13.60 | $13.23 | 56920 |
| 2024-01-17 | 13.64 | $13.15 | 52433 |
| 2024-01-16 | 13.69 | $13.14 | 71037 |
| 2024-01-12 | 13.75 | $13.35 | 50817 |
| 2024-01-11 | 13.79 | $13.41 | 74118 |
| 2024-01-10 | 13.83 | $13.57 | 60146 |
| 2024-01-09 | 13.86 | $13.56 | 64300 |
| 2024-01-08 | 13.89 | $13.87 | 58139 |
| 2024-01-05 | 13.89 | $13.91 | 150000 |
| 2024-01-04 | 13.89 | $13.92 | 69400 |
| 2024-01-03 | 13.88 | $14.03 | 123700 |
| 2024-01-02 | 13.87 | $14.38 | 110500 |
| 2023-12-29 | 13.81 | $14.45 | 156700 |
| 2023-12-28 | 13.75 | $14.55 | 67000 |
| 2023-12-27 | 13.66 | $14.66 | 75127 |
| 2023-12-26 | 13.56 | $14.51 | 63621 |
| 2023-12-22 | 13.45 | $14.34 | 62305 |
| 2023-12-21 | 13.36 | $14.25 | 93700 |
| 2023-12-20 | 13.27 | $14.09 | 137012 |
| 2023-12-19 | 13.18 | $14.05 | 125140 |
| 2023-12-18 | 13.09 | $13.94 | 76600 |
| 2023-12-15 | 13.00 | $13.99 | 349017 |
| 2023-12-14 | 12.90 | $13.88 | 160000 |
| 2023-12-13 | 12.79 | $13.76 | 362500 |
| 2023-12-12 | 12.69 | $13.04 | 50200 |
| 2023-12-11 | 12.65 | $13.20 | 52111 |
| 2023-12-08 | 12.60 | $13.22 | 46600 |
| 2023-12-07 | 12.53 | $13.18 | 79900 |
| 2023-12-06 | 12.46 | $12.90 | 82900 |
| 2023-12-05 | 12.42 | $12.97 | 43900 |
| 2023-12-04 | 12.36 | $13.09 | 56715 |
| 2023-12-01 | 12.28 | $12.87 | 87200 |
| 2023-11-30 | 12.22 | $12.31 | 92800 |
| 2023-11-29 | 12.21 | $12.52 | 38029 |
| 2023-11-28 | 12.18 | $12.35 | 39617 |
| 2023-11-27 | 12.16 | $12.41 | 30700 |
| 2023-11-24 | 12.14 | $12.60 | 15441 |
| 2023-11-22 | 12.09 | $12.46 | 33100 |
| 2023-11-21 | 12.05 | $12.36 | 39700 |
| 2023-11-20 | 12.01 | $12.51 | 30900 |
| 2023-11-17 | 11.96 | $12.57 | 100200 |
| 2023-11-16 | 11.90 | $12.59 | 53000 |
| 2023-11-15 | 11.82 | $12.81 | 54400 |
| 2023-11-14 | 11.72 | $12.78 | 158400 |
| 2023-11-13 | 11.61 | $11.93 | 30522 |
| 2023-11-10 | 11.58 | $11.93 | 55824 |
| 2023-11-09 | 11.54 | $11.84 | 46500 |
| 2023-11-08 | 11.51 | $11.92 | 53400 |
| 2023-11-07 | 11.46 | $12.07 | 41397 |
| 2023-11-06 | 11.40 | $12.08 | 38900 |
| 2023-11-03 | 11.33 | $12.16 | 71500 |
| 2023-11-02 | 11.24 | $11.74 | 70507 |
| 2023-11-01 | 11.19 | $11.33 | 44206 |
| 2023-10-31 | 11.17 | $11.29 | 59800 |
| 2023-10-30 | 11.16 | $11.16 | 61700 |
| 2023-10-27 | 11.16 | $11.09 | 81900 |
| 2023-10-26 | 11.17 | $11.07 | 63200 |
| 2023-10-25 | 11.18 | $10.77 | 61000 |
| 2023-10-24 | 11.22 | $10.63 | 51300 |
| 2023-10-23 | 11.28 | $10.79 | 68437 |
| 2023-10-20 | 11.33 | $10.83 | 88900 |
| 2023-10-19 | 11.39 | $11.03 | 78618 |
| 2023-10-18 | 11.42 | $11.02 | 144100 |
| 2023-10-17 | 11.47 | $11.38 | 82541 |
| 2023-10-16 | 11.48 | $11.20 | 50700 |
| 2023-10-13 | 11.51 | $11.03 | 50700 |
| 2023-10-12 | 11.56 | $11.15 | 97803 |
| 2023-10-11 | 11.60 | $11.35 | 83325 |
| 2023-10-10 | 11.62 | $11.39 | 57300 |
| 2023-10-09 | 11.65 | $11.35 | 53713 |
| 2023-10-06 | 11.68 | $11.37 | 114101 |
| 2023-10-05 | 11.71 | $11.44 | 83531 |
| 2023-10-04 | 11.74 | $11.24 | 74028 |
| 2023-10-03 | 11.79 | $11.35 | 69930 |
| 2023-10-02 | 11.84 | $11.66 | 83000 |
| 2023-09-29 | 11.86 | $11.56 | 94700 |
| 2023-09-28 | 11.89 | $11.43 | 51500 |
| 2023-09-27 | 11.94 | $11.34 | 70600 |
| 2023-09-26 | 12.00 | $11.30 | 47320 |
| 2023-09-25 | 12.08 | $11.46 | 55933 |
| 2023-09-22 | 12.14 | $11.42 | 57900 |
| 2023-09-21 | 12.22 | $11.52 | 52041 |
| 2023-09-20 | 12.29 | $11.61 | 28400 |
| 2023-09-19 | 12.37 | $11.75 | 50700 |
| 2023-09-18 | 12.43 | $11.88 | 44800 |
| 2023-09-15 | 12.49 | $12.12 | 132243 |
| 2023-09-14 | 12.53 | $12.22 | 51121 |
| 2023-09-13 | 12.56 | $11.98 | 40404 |
| 2023-09-12 | 12.62 | $12.16 | 26200 |
| 2023-09-11 | 12.67 | $12.11 | 44332 |
| 2023-09-08 | 12.73 | $12.02 | 29000 |
| 2023-09-07 | 12.80 | $12.05 | 122701 |
| 2023-09-06 | 12.88 | $12.20 | 52100 |
| 2023-09-05 | 12.95 | $12.51 | 70737 |
| 2023-09-01 | 13.00 | $13.01 | 42334 |
| 2023-08-31 | 13.00 | $12.70 | 90000 |
| 2023-08-30 | 13.03 | $12.74 | 44500 |
| 2023-08-29 | 13.06 | $12.77 | 39329 |
| 2023-08-28 | 13.09 | $12.68 | 52504 |
| 2023-08-25 | 13.13 | $12.62 | 40915 |
| 2023-08-24 | 13.19 | $12.75 | 53112 |
| 2023-08-23 | 13.23 | $12.69 | 51429 |
| 2023-08-22 | 13.29 | $12.60 | 48446 |
| 2023-08-21 | 13.36 | $12.85 | 30900 |
| 2023-08-18 | 13.42 | $13.03 | 47200 |
| 2023-08-17 | 13.46 | $13.03 | 40449 |
| 2023-08-16 | 13.50 | $12.99 | 54600 |
| 2023-08-15 | 13.56 | $13.15 | 40628 |
| 2023-08-14 | 13.60 | $13.60 | 38509 |
| 2023-08-11 | 13.60 | $13.63 | 58142 |
| 2023-08-10 | 13.60 | $13.58 | 69038 |
| 2023-08-09 | 13.60 | $13.88 | 54100 |
| 2023-08-08 | 13.57 | $13.98 | 61036 |
| 2023-08-07 | 13.52 | $13.97 | 95200 |
| 2023-08-04 | 13.48 | $14.02 | 52518 |
| 2023-08-03 | 13.42 | $13.98 | 81700 |
| 2023-08-02 | 13.36 | $13.87 | 59526 |
| 2023-08-01 | 13.31 | $13.78 | 80400 |
| 2023-07-31 | 13.26 | $13.75 | 61736 |
| 2023-07-28 | 13.21 | $13.76 | 85500 |
| 2023-07-27 | 13.15 | $13.63 | 75624 |
| 2023-07-26 | 13.10 | $13.68 | 98000 |
| 2023-07-25 | 13.03 | $13.83 | 71600 |
| 2023-07-24 | 12.95 | $13.84 | 45400 |
| 2023-07-21 | 12.86 | $13.62 | 70442 |
| 2023-07-20 | 12.78 | $13.65 | 66147 |
| 2023-07-19 | 12.68 | $13.59 | 92043 |
| 2023-07-18 | 12.59 | $13.33 | 86100 |
| 2023-07-17 | 12.51 | $12.87 | 59600 |
| 2023-07-14 | 12.47 | $12.73 | 43200 |
| 2023-07-13 | 12.45 | $12.75 | 43004 |
| 2023-07-12 | 12.41 | $12.64 | 106528 |
| 2023-07-11 | 12.39 | $12.40 | 48027 |
| 2023-07-10 | 12.39 | $12.28 | 51700 |
| 2023-07-07 | 12.40 | $12.30 | 140649 |
| 2023-07-06 | 12.41 | $12.25 | 102414 |
| 2023-07-05 | 12.43 | $12.39 | 93411 |
| 2023-07-03 | 12.43 | $12.55 | 68223 |
| 2023-06-30 | 12.42 | $12.37 | 126607 |
| 2023-06-29 | 12.43 | $12.41 | 50600 |
| 2023-06-28 | 12.43 | $12.32 | 88649 |
| 2023-06-27 | 12.44 | $12.33 | 90600 |
| 2023-06-26 | 12.45 | $12.26 | 68201 |
| 2023-06-23 | 12.47 | $12.38 | 392408 |
| 2023-06-22 | 12.48 | $12.41 | 78500 |
| 2023-06-21 | 12.49 | $12.68 | 80900 |
| 2023-06-20 | 12.47 | $12.80 | 102800 |
| 2023-06-16 | 12.43 | $13.29 | 437100 |
| 2023-06-15 | 12.34 | $12.76 | 85400 |
| 2023-06-14 | 12.30 | $12.69 | 105800 |
| 2023-06-13 | 12.26 | $12.95 | 89100 |
| 2023-06-12 | 12.18 | $12.55 | 93541 |
| 2023-06-09 | 12.15 | $12.61 | 92000 |
| 2023-06-08 | 12.10 | $12.89 | 71456 |
| 2023-06-07 | 12.01 | $13.18 | 147900 |
| 2023-06-06 | 11.89 | $12.51 | 143700 |
| 2023-06-05 | 11.83 | $12.05 | 75300 |
| 2023-06-02 | 11.80 | $12.40 | 119838 |
| 2023-06-01 | 11.74 | $11.85 | 85900 |
| 2023-05-31 | 11.73 | $11.78 | 170602 |
| 2023-05-30 | 11.72 | $11.94 | 60800 |
| 2023-05-26 | 11.70 | $12.05 | 67945 |
| 2023-05-25 | 11.66 | $11.94 | 55225 |
| 2023-05-24 | 11.63 | $12.04 | 86200 |
| 2023-05-23 | 11.59 | $12.33 | 114600 |
| 2023-05-22 | 11.51 | $11.98 | 114800 |
| 2023-05-19 | 11.46 | $11.68 | 90200 |
| 2023-05-18 | 11.44 | $11.69 | 90649 |
| 2023-05-17 | 11.41 | $11.65 | 116721 |
| 2023-05-16 | 11.39 | $11.14 | 78098 |
| 2023-05-15 | 11.41 | $11.24 | 119700 |
| 2023-05-12 | 11.43 | $10.99 | 97222 |
| 2023-05-11 | 11.48 | $11.02 | 90000 |
| 2023-05-10 | 11.53 | $11.30 | 82621 |
| 2023-05-09 | 11.55 | $11.24 | 70800 |
| 2023-05-08 | 11.58 | $11.36 | 118800 |
| 2023-05-05 | 11.61 | $11.40 | 111541 |
| 2023-05-04 | 11.63 | $11.08 | 156000 |
| 2023-05-03 | 11.69 | $11.49 | 173309 |
| 2023-05-02 | 11.71 | $11.57 | 152502 |
| 2023-05-01 | 11.72 | $11.84 | 170306 |
| 2023-04-28 | 11.71 | $11.69 | 180846 |
| 2023-04-27 | 11.71 | $11.31 | 93104 |
| 2023-04-26 | 11.75 | $11.13 | 88600 |
| 2023-04-25 | 11.82 | $10.94 | 84840 |
| 2023-04-24 | 11.91 | $11.37 | 101349 |
| 2023-04-21 | 11.97 | $11.29 | 82600 |
| 2023-04-20 | 12.04 | $11.39 | 76000 |
| 2023-04-19 | 12.11 | $11.51 | 146203 |
| 2023-04-18 | 12.17 | $11.23 | 179700 |
| 2023-04-17 | 12.27 | $11.55 | 199237 |
| 2023-04-14 | 12.35 | $11.45 | 148800 |
| 2023-04-13 | 12.44 | $11.78 | 142600 |
| 2023-04-12 | 12.51 | $11.90 | 86700 |
| 2023-04-11 | 12.57 | $12.18 | 100000 |
| 2023-04-10 | 12.62 | $12.07 | 132100 |
| 2023-04-06 | 12.67 | $11.87 | 109400 |
| 2023-04-05 | 12.76 | $11.93 | 117600 |
| 2023-04-04 | 12.85 | $12.15 | 151000 |
| 2023-04-03 | 12.92 | $12.47 | 183300 |
| 2023-03-31 | 12.97 | $12.64 | 292517 |
| 2023-03-30 | 13.00 | $12.37 | 82603 |
| 2023-03-29 | 13.07 | $12.58 | 101930 |
| 2023-03-28 | 13.12 | $12.55 | 102929 |
| 2023-03-27 | 13.18 | $13.02 | 165000 |
| 2023-03-24 | 13.19 | $12.75 | 175800 |
| 2023-03-23 | 13.24 | $12.50 | 129933 |
| 2023-03-22 | 13.32 | $12.82 | 223700 |
| 2023-03-21 | 13.37 | $13.51 | 320800 |
| 2023-03-20 | 13.36 | $12.84 | 300300 |
| 2023-03-17 | 13.41 | $12.53 | 412339 |
| 2023-03-16 | 13.50 | $12.90 | 377000 |
| 2023-03-15 | 13.57 | $12.78 | 311300 |
| 2023-03-14 | 13.65 | $12.56 | 263718 |
| 2023-03-13 | 13.76 | $12.06 | 517713 |
| 2023-03-10 | 13.94 | $12.78 | 365940 |
| 2023-03-09 | 14.07 | $13.13 | 181807 |
| 2023-03-08 | 14.16 | $13.78 | 124500 |
| 2023-03-07 | 14.20 | $13.58 | 125200 |
| 2023-03-06 | 14.27 | $14.06 | 150800 |
| 2023-03-03 | 14.29 | $14.33 | 97807 |
| 2023-03-02 | 14.29 | $14.35 | 119339 |
| 2023-03-01 | 14.28 | $14.55 | 229229 |
| 2023-02-28 | 14.25 | $14.25 | 284600 |
| 2023-02-27 | 14.25 | $14.32 | 223707 |
| 2023-02-24 | 14.25 | $14.31 | 122200 |
| 2023-02-23 | 14.24 | $14.38 | 121500 |
| 2023-02-22 | 14.22 | $14.16 | 136800 |
| 2023-02-21 | 14.23 | $14.14 | 122113 |
| 2023-02-17 | 14.24 | $14.35 | 144041 |
| 2023-02-16 | 14.23 | $14.17 | 123137 |
| 2023-02-15 | 14.24 | $14.31 | 97038 |
| 2023-02-14 | 14.23 | $14.21 | 123321 |
| 2023-02-13 | 14.23 | $14.27 | 120900 |
| 2023-02-10 | 14.22 | $14.16 | 179807 |
| 2023-02-09 | 14.23 | $14.14 | 109923 |
| 2023-02-08 | 14.24 | $14.38 | 108021 |
| 2023-02-07 | 14.23 | $14.44 | 127525 |
| 2023-02-06 | 14.20 | $14.34 | 81811 |
| 2023-02-03 | 14.19 | $14.68 | 120721 |
| 2023-02-02 | 14.14 | $14.50 | 141053 |
| 2023-02-01 | 14.10 | $14.32 | 171104 |
| 2023-01-31 | 14.08 | $14.38 | 255645 |
| 2023-01-30 | 14.05 | $13.77 | 203907 |
| 2023-01-27 | 14.07 | $13.46 | 115800 |
| 2023-01-26 | 14.14 | $13.18 | 179500 |
| 2023-01-25 | 14.24 | $12.98 | 327505 |
| 2023-01-24 | 14.37 | $14.35 | 52407 |
| 2023-01-23 | 14.37 | $14.30 | 69937 |
| 2023-01-20 | 14.38 | $14.23 | 107411 |
| 2023-01-19 | 14.40 | $13.99 | 83425 |
| 2023-01-18 | 14.44 | $14.08 | 92800 |
| 2023-01-17 | 14.48 | $14.33 | 80800 |
| 2023-01-13 | 14.50 | $14.62 | 204911 |
| 2023-01-12 | 14.48 | $14.86 | 158400 |
| 2023-01-11 | 14.44 | $14.86 | 111505 |
| 2023-01-10 | 14.40 | $14.69 | 85600 |
| 2023-01-09 | 14.37 | $14.46 | 95211 |
| 2023-01-06 | 14.36 | $14.62 | 125127 |
| 2023-01-05 | 14.33 | $14.20 | 97600 |
| 2023-01-04 | 14.35 | $14.30 | 116316 |
| 2023-01-03 | 14.35 | $14.46 | 242746 |
| 2022-12-30 | 14.34 | $14.12 | 468556 |
| 2022-12-29 | 14.36 | $14.30 | 167800 |
| 2022-12-28 | 14.37 | $14.08 | 79220 |
| 2022-12-27 | 14.40 | $14.17 | 42647 |
| 2022-12-23 | 14.42 | $14.23 | 48700 |
| 2022-12-22 | 14.44 | $14.04 | 66800 |
| 2022-12-21 | 14.48 | $14.13 | 73100 |
| 2022-12-20 | 14.52 | $13.85 | 106100 |
| 2022-12-19 | 14.59 | $13.90 | 79000 |
| 2022-12-16 | 14.67 | $14.20 | 277800 |
| 2022-12-15 | 14.71 | $14.15 | 73100 |
| 2022-12-14 | 14.77 | $14.48 | 77908 |
| 2022-12-13 | 14.81 | $14.71 | 241504 |
| 2022-12-12 | 14.82 | $14.61 | 107700 |
| 2022-12-09 | 14.84 | $14.86 | 81900 |
| 2022-12-08 | 14.83 | $14.77 | 101400 |
| 2022-12-07 | 14.84 | $15.02 | 127800 |
| 2022-12-06 | 14.82 | $15.20 | 138312 |
| 2022-12-05 | 14.78 | $15.00 | 166407 |
| 2022-12-02 | 14.76 | $15.40 | 209128 |
| 2022-12-01 | 14.69 | $14.93 | 152434 |
| 2022-11-30 | 14.67 | $15.21 | 700929 |
| 2022-11-29 | 14.61 | $15.01 | 89510 |
| 2022-11-28 | 14.57 | $14.98 | 84100 |
| 2022-11-25 | 14.52 | $15.19 | 91220 |
| 2022-11-23 | 14.45 | $14.88 | 97300 |
| 2022-11-22 | 14.41 | $15.00 | 60500 |
| 2022-11-21 | 14.35 | $14.95 | 90700 |
| 2022-11-18 | 14.28 | $15.10 | 106117 |
| 2022-11-17 | 14.20 | $14.82 | 70800 |
| 2022-11-16 | 14.13 | $14.62 | 176401 |
| 2022-11-15 | 14.08 | $14.90 | 80986 |
| 2022-11-14 | 14.00 | $14.80 | 93827 |
| 2022-11-11 | 13.91 | $14.82 | 117100 |
| 2022-11-10 | 13.82 | $14.78 | 160600 |
| 2022-11-09 | 13.71 | $13.95 | 87000 |
| 2022-11-08 | 13.69 | $14.08 | 80232 |
| 2022-11-07 | 13.65 | $14.13 | 88636 |
| 2022-11-04 | 13.60 | $14.13 | 71726 |
| 2022-11-03 | 13.54 | $13.74 | 78418 |
| 2022-11-02 | 13.52 | $13.91 | 147628 |
| 2022-11-01 | 13.48 | $13.87 | 93343 |
| 2022-10-31 | 13.44 | $13.74 | 87215 |
| 2022-10-28 | 13.41 | $13.75 | 167518 |
| 2022-10-27 | 13.37 | $13.41 | 82200 |
| 2022-10-26 | 13.37 | $13.13 | 168037 |
| 2022-10-25 | 13.39 | $13.76 | 107249 |
| 2022-10-24 | 13.35 | $13.54 | 73815 |
| 2022-10-21 | 13.33 | $13.37 | 118500 |
| 2022-10-20 | 13.33 | $12.98 | 71440 |
| 2022-10-19 | 13.36 | $13.54 | 121910 |
| 2022-10-18 | 13.34 | $13.50 | 112920 |
| 2022-10-17 | 13.33 | $13.62 | 124450 |
| 2022-10-14 | 13.30 | $13.35 | 63911 |
| 2022-10-13 | 13.29 | $13.45 | 191422 |
| 2022-10-12 | 13.28 | $12.81 | 91000 |
| 2022-10-11 | 13.32 | $12.69 | 105100 |
| 2022-10-10 | 13.39 | $12.49 | 92000 |
| 2022-10-07 | 13.49 | $12.59 | 221400 |
| 2022-10-06 | 13.58 | $12.69 | 258229 |
| 2022-10-05 | 13.67 | $12.99 | 300300 |
| 2022-10-04 | 13.75 | $13.73 | 114306 |
| 2022-10-03 | 13.75 | $13.34 | 182236 |
| 2022-09-30 | 13.79 | $13.09 | 133748 |
| 2022-09-29 | 13.87 | $13.13 | 81640 |
| 2022-09-28 | 13.94 | $13.41 | 131500 |
| 2022-09-27 | 14.00 | $13.32 | 74700 |
| 2022-09-26 | 14.07 | $13.60 | 132002 |
| 2022-09-23 | 14.12 | $13.69 | 94545 |
| 2022-09-22 | 14.16 | $13.97 | 63800 |
| 2022-09-21 | 14.19 | $13.98 | 76400 |
| 2022-09-20 | 14.21 | $14.12 | 64137 |
| 2022-09-19 | 14.22 | $14.17 | 57400 |
| 2022-09-16 | 14.22 | $13.95 | 172519 |
| 2022-09-15 | 14.25 | $13.91 | 43136 |
| 2022-09-14 | 14.29 | $13.75 | 85100 |
| 2022-09-13 | 14.34 | $13.89 | 74000 |
| 2022-09-12 | 14.39 | $14.28 | 50900 |
| 2022-09-09 | 14.40 | $14.17 | 60896 |
| 2022-09-08 | 14.42 | $14.19 | 78016 |
| 2022-09-07 | 14.45 | $14.26 | 88983 |
| 2022-09-06 | 14.47 | $14.21 | 137300 |
| 2022-09-02 | 14.50 | $14.21 | 90635 |
| 2022-09-01 | 14.53 | $14.33 | 87400 |
| 2022-08-31 | 14.55 | $14.29 | 65787 |
| 2022-08-30 | 14.57 | $14.48 | 83710 |
| 2022-08-29 | 14.58 | $14.32 | 154200 |
| 2022-08-26 | 14.61 | $14.57 | 98900 |
| 2022-08-25 | 14.62 | $14.72 | 73637 |
| 2022-08-24 | 14.61 | $14.54 | 128432 |
| 2022-08-23 | 14.61 | $14.32 | 67632 |
| 2022-08-22 | 14.64 | $14.40 | 86821 |
| 2022-08-19 | 14.67 | $14.60 | 55300 |
| 2022-08-18 | 14.68 | $14.76 | 74100 |
| 2022-08-17 | 14.67 | $14.69 | 90700 |
| 2022-08-16 | 14.66 | $14.95 | 94644 |
| 2022-08-15 | 14.63 | $14.88 | 67800 |
| 2022-08-12 | 14.61 | $15.00 | 151313 |
| 2022-08-11 | 14.57 | $14.65 | 69743 |
| 2022-08-10 | 14.56 | $14.51 | 78900 |
| 2022-08-09 | 14.56 | $14.19 | 77839 |
| 2022-08-08 | 14.60 | $14.24 | 102400 |
| 2022-08-05 | 14.64 | $13.99 | 86500 |
| 2022-08-04 | 14.71 | $14.09 | 66600 |
| 2022-08-03 | 14.78 | $14.15 | 322142 |
| 2022-08-02 | 14.84 | $14.03 | 76400 |
| 2022-08-01 | 14.93 | $14.35 | 309746 |
| 2022-07-29 | 14.99 | $14.20 | 98531 |
| 2022-07-28 | 15.07 | $14.21 | 300500 |
| 2022-07-27 | 15.16 | $14.93 | 123929 |
| 2022-07-26 | 15.19 | $15.66 | 46600 |
| 2022-07-25 | 15.14 | $15.56 | 43700 |
| 2022-07-22 | 15.09 | $15.46 | 48900 |
| 2022-07-21 | 15.05 | $15.56 | 42900 |
| 2022-07-20 | 15.00 | $15.31 | 54500 |
| 2022-07-19 | 14.97 | $15.14 | 54424 |
| 2022-07-18 | 14.95 | $14.85 | 62400 |
| 2022-07-15 | 14.96 | $14.99 | 58821 |
| 2022-07-14 | 14.95 | $14.64 | 49300 |
| 2022-07-13 | 14.99 | $14.79 | 54908 |
| 2022-07-12 | 15.01 | $14.90 | 53600 |
| 2022-07-11 | 15.02 | $14.79 | 35800 |
| 2022-07-08 | 15.04 | $14.85 | 51900 |
| 2022-07-07 | 15.06 | $14.90 | 59700 |
| 2022-07-06 | 15.08 | $15.04 | 42200 |
| 2022-07-05 | 15.09 | $15.19 | 92400 |
| 2022-07-01 | 15.07 | $15.23 | 68319 |
| 2022-06-30 | 15.06 | $15.00 | 82600 |
| 2022-06-29 | 15.06 | $14.97 | 69831 |
| 2022-06-28 | 15.07 | $15.03 | 59200 |
| 2022-06-27 | 15.08 | $15.05 | 50523 |
| 2022-06-24 | 15.08 | $15.05 | 205700 |
| 2022-06-23 | 15.08 | $14.83 | 57030 |
| 2022-06-22 | 15.11 | $15.11 | 91135 |
| 2022-06-21 | 15.11 | $15.09 | 65600 |
| 2022-06-17 | 15.11 | $14.94 | 181136 |
| 2022-06-16 | 15.13 | $14.88 | 103625 |
| 2022-06-15 | 15.16 | $14.96 | 78702 |
| 2022-06-14 | 15.18 | $14.68 | 158419 |
| 2022-06-13 | 15.23 | $14.61 | 58900 |
| 2022-06-10 | 15.30 | $14.74 | 66520 |
| 2022-06-09 | 15.36 | $15.03 | 51800 |
| 2022-06-08 | 15.39 | $15.41 | 65400 |
| 2022-06-07 | 15.39 | $15.70 | 46221 |
| 2022-06-06 | 15.36 | $15.62 | 49730 |
| 2022-06-03 | 15.33 | $15.38 | 45500 |
| 2022-06-02 | 15.32 | $15.65 | 47010 |
| 2022-06-01 | 15.29 | $15.52 | 55135 |
| 2022-05-31 | 15.26 | $15.53 | 262600 |
| 2022-05-27 | 15.24 | $15.50 | 43800 |
| 2022-05-26 | 15.21 | $15.36 | 51300 |
| 2022-05-25 | 15.19 | $15.23 | 57020 |
| 2022-05-24 | 15.19 | $15.01 | 73949 |
| 2022-05-23 | 15.21 | $14.76 | 34600 |
| 2022-05-20 | 15.25 | $14.57 | 52514 |
| 2022-05-19 | 15.33 | $14.63 | 100249 |
| 2022-05-18 | 15.40 | $14.84 | 56008 |
| 2022-05-17 | 15.46 | $15.20 | 46100 |
| 2022-05-16 | 15.49 | $14.82 | 65700 |
| 2022-05-13 | 15.56 | $14.77 | 80420 |
| 2022-05-12 | 15.64 | $15.04 | 70400 |
| 2022-05-11 | 15.70 | $15.32 | 66300 |
| 2022-05-10 | 15.74 | $15.26 | 87700 |
| 2022-05-09 | 15.79 | $15.19 | 84415 |
| 2022-05-06 | 15.86 | $15.28 | 53800 |
| 2022-05-05 | 15.92 | $15.47 | 85100 |
| 2022-05-04 | 15.97 | $15.74 | 49325 |
| 2022-05-03 | 15.99 | $15.65 | 83245 |
| 2022-05-02 | 16.02 | $15.51 | 114700 |
| 2022-04-29 | 16.08 | $15.32 | 118908 |
| 2022-04-28 | 16.16 | $15.39 | 87740 |
| 2022-04-27 | 16.24 | $15.48 | 77000 |
| 2022-04-26 | 16.32 | $15.57 | 60900 |
| 2022-04-25 | 16.40 | $15.92 | 103673 |
| 2022-04-22 | 16.45 | $15.97 | 63521 |
| 2022-04-21 | 16.50 | $16.21 | 62200 |
| 2022-04-20 | 16.53 | $16.32 | 77220 |
| 2022-04-19 | 16.55 | $16.23 | 94800 |
| 2022-04-18 | 16.59 | $15.97 | 51900 |
| 2022-04-14 | 16.65 | $16.00 | 66600 |
| 2022-04-13 | 16.72 | $16.11 | 36022 |
| 2022-04-12 | 16.78 | $16.05 | 57302 |
| 2022-04-11 | 16.86 | $16.12 | 47015 |
| 2022-04-08 | 16.94 | $16.05 | 61202 |
| 2022-04-07 | 17.03 | $16.15 | 79600 |
| 2022-04-06 | 17.13 | $16.41 | 71200 |
| 2022-04-05 | 17.20 | $16.80 | 49933 |
| 2022-04-04 | 17.24 | $16.93 | 56800 |
| 2022-04-01 | 17.28 | $17.14 | 266612 |
| 2022-03-31 | 17.29 | $17.06 | 87400 |
| 2022-03-30 | 17.32 | $17.08 | 55600 |
| 2022-03-29 | 17.34 | $17.48 | 105210 |
| 2022-03-28 | 17.33 | $17.40 | 66500 |
| 2022-03-25 | 17.32 | $17.38 | 103331 |
| 2022-03-24 | 17.31 | $17.32 | 153512 |
| 2022-03-23 | 17.31 | $17.02 | 47136 |
| 2022-03-22 | 17.34 | $17.43 | 77500 |
| 2022-03-21 | 17.33 | $17.17 | 79700 |
| 2022-03-18 | 17.35 | $17.04 | 256614 |
| 2022-03-17 | 17.38 | $17.32 | 67600 |
| 2022-03-16 | 17.39 | $17.19 | 170400 |
| 2022-03-15 | 17.41 | $17.40 | 58738 |
| 2022-03-14 | 17.41 | $17.34 | 62849 |
| 2022-03-11 | 17.41 | $17.15 | 37869 |
| 2022-03-10 | 17.44 | $17.31 | 41123 |
| 2022-03-09 | 17.46 | $17.43 | 53340 |
| 2022-03-08 | 17.46 | $17.18 | 67500 |
| 2022-03-07 | 17.49 | $17.32 | 78300 |
| 2022-03-04 | 17.51 | $17.84 | 77800 |
| 2022-03-03 | 17.47 | $17.74 | 67006 |
| 2022-03-02 | 17.44 | $17.52 | 75000 |
| 2022-03-01 | 17.44 | $16.97 | 110744 |
| 2022-02-28 | 17.48 | $17.23 | 325500 |
| 2022-02-25 | 17.51 | $17.53 | 59000 |
| 2022-02-24 | 17.51 | $17.00 | 149807 |
| 2022-02-23 | 17.56 | $17.25 | 58200 |
| 2022-02-22 | 17.60 | $17.33 | 64311 |
| 2022-02-18 | 17.62 | $17.28 | 86600 |
| 2022-02-17 | 17.66 | $17.36 | 89821 |
| 2022-02-16 | 17.69 | $17.21 | 48028 |
| 2022-02-15 | 17.74 | $17.15 | 68222 |
| 2022-02-14 | 17.80 | $17.10 | 48837 |
| 2022-02-11 | 17.88 | $17.21 | 52800 |
| 2022-02-10 | 17.95 | $17.27 | 98547 |
| 2022-02-09 | 18.02 | $17.39 | 154543 |
| 2022-02-08 | 18.09 | $17.86 | 133902 |
| 2022-02-07 | 18.11 | $17.61 | 82400 |
| 2022-02-04 | 18.16 | $17.28 | 188423 |
| 2022-02-03 | 18.25 | $17.33 | 66500 |
| 2022-02-02 | 18.35 | $17.39 | 83400 |
| 2022-02-01 | 18.45 | $17.65 | 95300 |
| 2022-01-31 | 18.54 | $17.45 | 78810 |
| 2022-01-28 | 18.65 | $17.36 | 142225 |
| 2022-01-27 | 18.79 | $18.13 | 56000 |
| 2022-01-26 | 18.86 | $18.48 | 87500 |
| 2022-01-25 | 18.90 | $18.87 | 76100 |
| 2022-01-24 | 18.90 | $18.86 | 82718 |
| 2022-01-21 | 18.90 | $18.48 | 81300 |
| 2022-01-20 | 18.95 | $18.56 | 67044 |
| 2022-01-19 | 18.99 | $18.83 | 107103 |
| 2022-01-18 | 19.01 | $19.28 | 71400 |
| 2022-01-14 | 18.98 | $19.71 | 52600 |
| 2022-01-13 | 18.90 | $19.57 | 46316 |
| 2022-01-12 | 18.83 | $19.28 | 99600 |
| 2022-01-11 | 18.78 | $19.39 | 37700 |
| 2022-01-10 | 18.72 | $19.49 | 79700 |
| 2022-01-07 | 18.64 | $19.62 | 38626 |
| 2022-01-06 | 18.53 | $19.57 | 76400 |
| 2022-01-05 | 18.42 | $18.92 | 60800 |
| 2022-01-04 | 18.37 | $19.03 | 136216 |
| 2022-01-03 | 18.30 | $18.76 | 86100 |
| 2021-12-31 | 18.25 | $18.55 | 54113 |
| 2021-12-30 | 18.22 | $18.39 | 47112 |
| 2021-12-29 | 18.21 | $18.66 | 35413 |
| 2021-12-28 | 18.16 | $18.60 | 49005 |
| 2021-12-27 | 18.11 | $18.62 | 55513 |
| 2021-12-23 | 18.06 | $18.34 | 37442 |
| 2021-12-22 | 18.03 | $18.13 | 80411 |
| 2021-12-21 | 18.02 | $18.06 | 85700 |
| 2021-12-20 | 18.01 | $17.86 | 121936 |
| 2021-12-17 | 18.03 | $18.01 | 127500 |
| 2021-12-16 | 18.03 | $18.32 | 117300 |
| 2021-12-15 | 18.00 | $17.96 | 106811 |
| 2021-12-14 | 18.01 | $17.62 | 123400 |
| 2021-12-13 | 18.05 | $17.75 | 54303 |
| 2021-12-10 | 18.08 | $18.00 | 52200 |
| 2021-12-09 | 18.09 | $17.92 | 70394 |
| 2021-12-08 | 18.10 | $18.34 | 68700 |
| 2021-12-07 | 18.08 | $18.20 | 45320 |
| 2021-12-06 | 18.07 | $18.28 | 56812 |
| 2021-12-03 | 18.04 | $18.04 | 66800 |
| 2021-12-02 | 18.04 | $18.24 | 113200 |
| 2021-12-01 | 18.02 | $17.72 | 86138 |
| 2021-11-30 | 18.06 | $17.59 | 151000 |
| 2021-11-29 | 18.10 | $17.79 | 350726 |
| 2021-11-26 | 18.14 | $17.77 | 104602 |
| 2021-11-24 | 18.18 | $18.41 | 60933 |
| 2021-11-23 | 18.15 | $18.61 | 78348 |
| 2021-11-22 | 18.10 | $18.50 | 107600 |
| 2021-11-19 | 18.06 | $18.37 | 111746 |
| 2021-11-18 | 18.03 | $18.58 | 78500 |
| 2021-11-17 | 17.97 | $18.48 | 377610 |
| 2021-11-16 | 17.92 | $18.66 | 70537 |
| 2021-11-15 | 17.84 | $18.43 | 52640 |
| 2021-11-12 | 17.78 | $18.14 | 77208 |
| 2021-11-11 | 17.74 | $18.54 | 65900 |
| 2021-11-10 | 17.65 | $18.41 | 63637 |
| 2021-11-09 | 17.57 | $18.30 | 72442 |
| 2021-11-08 | 17.50 | $18.35 | 84600 |
| 2021-11-05 | 17.41 | $18.32 | 158939 |
| 2021-11-04 | 17.31 | $17.64 | 181900 |
| 2021-11-03 | 17.28 | $17.99 | 212705 |
| 2021-11-02 | 17.20 | $18.02 | 160200 |
| 2021-11-01 | 17.12 | $18.95 | 138416 |
| 2021-10-29 | 16.92 | $17.82 | 855200 |
| 2021-10-28 | 16.83 | $18.12 | 283300 |
| 2021-10-27 | 16.69 | $17.10 | 58814 |
| 2021-10-26 | 16.65 | $17.06 | 47400 |
| 2021-10-25 | 16.61 | $17.06 | 59400 |
| 2021-10-22 | 16.56 | $17.05 | 68400 |
| 2021-10-21 | 16.51 | $17.07 | 33012 |
| 2021-10-20 | 16.45 | $17.22 | 54900 |
| 2021-10-19 | 16.37 | $16.92 | 41000 |
| 2021-10-18 | 16.31 | $16.87 | 49205 |
| 2021-10-15 | 16.25 | $16.80 | 71830 |
| 2021-10-14 | 16.20 | $16.83 | 82704 |
| 2021-10-13 | 16.13 | $16.70 | 70300 |
| 2021-10-12 | 16.07 | $16.83 | 68200 |
| 2021-10-11 | 15.99 | $16.63 | 47947 |
| 2021-10-08 | 15.92 | $16.80 | 51700 |
| 2021-10-07 | 15.83 | $16.74 | 66006 |
| 2021-10-06 | 15.73 | $16.69 | 50400 |
| 2021-10-05 | 15.63 | $16.68 | 76935 |
| 2021-10-04 | 15.52 | $16.39 | 88542 |
| 2021-10-01 | 15.43 | $16.11 | 107600 |
| 2021-09-30 | 15.36 | $15.71 | 116507 |
| 2021-09-29 | 15.32 | $15.57 | 56500 |
| 2021-09-28 | 15.29 | $15.56 | 86745 |
| 2021-09-27 | 15.27 | $15.59 | 80400 |
| 2021-09-24 | 15.23 | $15.43 | 53314 |
| 2021-09-23 | 15.21 | $15.34 | 43014 |
| 2021-09-22 | 15.20 | $15.05 | 34400 |
| 2021-09-21 | 15.21 | $14.90 | 33800 |
| 2021-09-20 | 15.25 | $14.90 | 70200 |
| 2021-09-17 | 15.28 | $15.16 | 213711 |
| 2021-09-16 | 15.30 | $15.02 | 31431 |
| 2021-09-15 | 15.33 | $15.02 | 41000 |
| 2021-09-14 | 15.36 | $14.98 | 65400 |
| 2021-09-13 | 15.40 | $15.11 | 47716 |
| 2021-09-10 | 15.43 | $14.91 | 47224 |
| 2021-09-09 | 15.48 | $14.96 | 63940 |
| 2021-09-08 | 15.54 | $15.19 | 39700 |
| 2021-09-07 | 15.57 | $15.31 | 37100 |
| 2021-09-03 | 15.60 | $15.42 | 33600 |
| 2021-09-02 | 15.62 | $15.55 | 36816 |
| 2021-09-01 | 15.63 | $15.60 | 29700 |
| 2021-08-31 | 15.63 | $15.60 | 32342 |
| 2021-08-30 | 15.63 | $15.58 | 49900 |
| 2021-08-27 | 15.64 | $15.94 | 79357 |
| 2021-08-26 | 15.61 | $15.56 | 37400 |
| 2021-08-25 | 15.61 | $15.79 | 55200 |
| 2021-08-24 | 15.59 | $15.63 | 61300 |
| 2021-08-23 | 15.59 | $15.67 | 43900 |
| 2021-08-20 | 15.58 | $15.63 | 180800 |
| 2021-08-19 | 15.58 | $15.38 | 48600 |
| 2021-08-18 | 15.60 | $15.45 | 76104 |
| 2021-08-17 | 15.61 | $15.69 | 55302 |
| 2021-08-16 | 15.60 | $15.87 | 106724 |
| 2021-08-13 | 15.58 | $15.86 | 31742 |
| 2021-08-12 | 15.55 | $15.92 | 37908 |
| 2021-08-11 | 15.51 | $15.93 | 50807 |
| 2021-08-10 | 15.46 | $15.80 | 36119 |
| 2021-08-09 | 15.43 | $15.63 | 42400 |
| 2021-08-06 | 15.41 | $15.79 | 65308 |
| 2021-08-05 | 15.36 | $15.49 | 38048 |
| 2021-08-04 | 15.35 | $15.34 | 42241 |
| 2021-08-03 | 15.35 | $15.52 | 84400 |
| 2021-08-02 | 15.34 | $15.27 | 87609 |
| 2021-07-30 | 15.34 | $15.35 | 66841 |
| 2021-07-29 | 15.34 | $15.39 | 66412 |
| 2021-07-28 | 15.34 | $15.18 | 70600 |
| 2021-07-27 | 15.35 | $15.05 | 39046 |
| 2021-07-26 | 15.38 | $15.13 | 33030 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.64
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.04
Average
14.16
Maximum
19.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.64 | $15.22 | 305418 |
| 2026-07-23 | 14.58 | $14.82 | 569611 |
| 2026-07-22 | 14.55 | $15.00 | 656600 |
| 2026-07-21 | 14.50 | $14.58 | 415218 |
| 2026-07-20 | 14.50 | $14.59 | 380229 |
| 2026-07-17 | 14.48 | $14.64 | 430900 |
| 2026-07-16 | 14.47 | $14.88 | 379700 |
| 2026-07-15 | 14.42 | $14.48 | 288700 |
| 2026-07-14 | 14.41 | $14.26 | 327716 |
| 2026-07-13 | 14.43 | $14.40 | 348120 |
| 2026-07-10 | 14.43 | $14.31 | 293700 |
| 2026-07-09 | 14.44 | $14.27 | 432800 |
| 2026-07-08 | 14.46 | $14.15 | 398200 |
| 2026-07-07 | 14.49 | $14.35 | 352529 |
| 2026-07-06 | 14.50 | $14.35 | 401107 |
| 2026-07-02 | 14.51 | $14.64 | 480300 |
| 2026-07-01 | 14.48 | $14.86 | 512300 |
| 2026-06-30 | 14.43 | $14.60 | 522600 |
| 2026-06-29 | 14.41 | $14.60 | 496300 |
| 2026-06-26 | 14.38 | $14.77 | 2.2M |
| 2026-06-25 | 14.33 | $14.50 | 439302 |
| 2026-06-24 | 14.31 | $14.57 | 450600 |
| 2026-06-23 | 14.28 | $14.39 | 395100 |
| 2026-06-22 | 14.27 | $14.25 | 409259 |
| 2026-06-18 | 14.26 | $14.14 | 1.4M |
| 2026-06-17 | 14.27 | $14.03 | 561341 |
| 2026-06-16 | 14.29 | $14.38 | 347000 |
| 2026-06-15 | 14.28 | $14.33 | 322400 |
| 2026-06-12 | 14.26 | $14.53 | 392400 |
| 2026-06-11 | 14.22 | $14.56 | 362966 |
| 2026-06-10 | 14.18 | $14.54 | 380700 |
| 2026-06-09 | 14.13 | $14.39 | 393638 |
| 2026-06-08 | 14.10 | $14.21 | 245449 |
| 2026-06-05 | 14.08 | $14.19 | 310800 |
| 2026-06-04 | 14.07 | $14.08 | 526500 |
| 2026-06-03 | 14.07 | $13.82 | 371108 |
| 2026-06-02 | 14.09 | $14.25 | 391646 |
| 2026-06-01 | 14.07 | $14.02 | 438500 |
| 2026-05-29 | 14.07 | $14.18 | 317800 |
| 2026-05-28 | 14.06 | $14.23 | 315515 |
| 2026-05-27 | 14.04 | $14.19 | 238800 |
| 2026-05-26 | 14.03 | $14.27 | 266121 |
| 2026-05-22 | 14.01 | $14.14 | 260467 |
| 2026-05-21 | 14.00 | $14.24 | 324236 |
| 2026-05-20 | 13.98 | $14.08 | 353171 |
| 2026-05-19 | 13.97 | $13.92 | 252200 |
| 2026-05-18 | 13.98 | $13.88 | 260400 |
| 2026-05-15 | 13.99 | $13.67 | 263300 |
| 2026-05-14 | 14.03 | $13.82 | 223724 |
| 2026-05-13 | 14.05 | $13.76 | 307800 |
| 2026-05-12 | 14.08 | $13.95 | 264700 |
| 2026-05-11 | 14.09 | $13.98 | 381922 |
| 2026-05-08 | 14.09 | $14.17 | 342403 |
| 2026-05-07 | 14.08 | $14.18 | 265400 |
| 2026-05-06 | 14.06 | $14.21 | 325800 |
| 2026-05-05 | 14.04 | $14.15 | 353200 |
| 2026-05-04 | 14.02 | $13.96 | 306016 |
| 2026-05-01 | 14.02 | $14.21 | 302803 |
| 2026-04-30 | 13.99 | $14.07 | 250500 |
| 2026-04-29 | 13.97 | $13.92 | 258309 |
| 2026-04-28 | 13.96 | $14.37 | 312900 |
| 2026-04-27 | 13.91 | $14.15 | 353700 |
| 2026-04-24 | 13.86 | $14.06 | 358600 |
| 2026-04-23 | 13.82 | $13.94 | 445009 |
| 2026-04-22 | 13.79 | $13.92 | 521305 |
| 2026-04-21 | 13.76 | $13.70 | 420434 |
| 2026-04-20 | 13.74 | $14.02 | 307000 |
| 2026-04-17 | 13.68 | $14.17 | 338888 |
| 2026-04-16 | 13.60 | $13.91 | 276600 |
| 2026-04-15 | 13.54 | $13.89 | 225124 |
| 2026-04-14 | 13.48 | $13.96 | 263014 |
| 2026-04-13 | 13.40 | $13.89 | 205722 |
| 2026-04-10 | 13.32 | $13.89 | 217305 |
| 2026-04-09 | 13.23 | $13.94 | 275800 |
| 2026-04-08 | 13.13 | $13.72 | 405800 |
| 2026-04-07 | 13.05 | $13.56 | 312441 |
| 2026-04-06 | 12.98 | $13.53 | 315004 |
| 2026-04-02 | 12.90 | $13.41 | 446300 |
| 2026-04-01 | 12.84 | $13.39 | 341732 |
| 2026-03-31 | 12.77 | $13.16 | 326900 |
| 2026-03-30 | 12.73 | $13.10 | 365700 |
| 2026-03-27 | 12.69 | $12.88 | 495500 |
| 2026-03-26 | 12.67 | $13.01 | 342517 |
| 2026-03-25 | 12.64 | $12.89 | 251023 |
| 2026-03-24 | 12.63 | $12.83 | 369400 |
| 2026-03-23 | 12.62 | $12.84 | 418746 |
| 2026-03-20 | 12.61 | $12.59 | 876640 |
| 2026-03-19 | 12.64 | $12.66 | 792630 |
| 2026-03-18 | 12.65 | $12.30 | 467512 |
| 2026-03-17 | 12.71 | $12.44 | 577200 |
| 2026-03-16 | 12.76 | $12.56 | 367300 |
| 2026-03-13 | 12.80 | $12.47 | 349400 |
| 2026-03-12 | 12.86 | $12.38 | 480534 |
| 2026-03-11 | 12.93 | $12.47 | 510287 |
| 2026-03-10 | 13.00 | $12.47 | 405500 |
| 2026-03-09 | 13.07 | $12.53 | 444800 |
| 2026-03-06 | 13.14 | $12.53 | 514400 |
| 2026-03-05 | 13.21 | $12.84 | 542300 |
| 2026-03-04 | 13.26 | $13.07 | 624900 |
| 2026-03-03 | 13.28 | $13.13 | 903267 |
| 2026-03-02 | 13.30 | $12.97 | 621041 |
| 2026-02-27 | 13.33 | $12.93 | 1.3M |
| 2026-02-26 | 13.37 | $13.44 | 468147 |
| 2026-02-25 | 13.36 | $13.32 | 288500 |
| 2026-02-24 | 13.35 | $13.14 | 372000 |
| 2026-02-23 | 13.37 | $13.09 | 428800 |
| 2026-02-20 | 13.40 | $13.60 | 399200 |
| 2026-02-19 | 13.37 | $13.46 | 404200 |
| 2026-02-18 | 13.37 | $13.36 | 350300 |
| 2026-02-17 | 13.37 | $13.46 | 414613 |
| 2026-02-13 | 13.36 | $13.44 | 705500 |
| 2026-02-12 | 13.35 | $13.52 | 410300 |
| 2026-02-11 | 13.34 | $13.41 | 395539 |
| 2026-02-10 | 13.33 | $13.48 | 407104 |
| 2026-02-09 | 13.32 | $13.59 | 355538 |
| 2026-02-06 | 13.30 | $13.53 | 972941 |
| 2026-02-05 | 13.28 | $13.32 | 509749 |
| 2026-02-04 | 13.28 | $13.24 | 624432 |
| 2026-02-03 | 13.29 | $13.16 | 798435 |
| 2026-02-02 | 13.30 | $13.02 | 713200 |
| 2026-01-30 | 13.34 | $12.98 | 556611 |
| 2026-01-29 | 13.37 | $12.85 | 686408 |
| 2026-01-28 | 13.43 | $12.76 | 528048 |
| 2026-01-27 | 13.49 | $13.59 | 127200 |
| 2026-01-26 | 13.48 | $13.50 | 182300 |
| 2026-01-23 | 13.48 | $13.60 | 247148 |
| 2026-01-22 | 13.46 | $13.91 | 270700 |
| 2026-01-21 | 13.42 | $13.87 | 268002 |
| 2026-01-20 | 13.38 | $13.22 | 261100 |
| 2026-01-16 | 13.41 | $13.53 | 355438 |
| 2026-01-15 | 13.42 | $13.53 | 219400 |
| 2026-01-14 | 13.43 | $13.34 | 211949 |
| 2026-01-13 | 13.46 | $13.13 | 146702 |
| 2026-01-12 | 13.51 | $13.25 | 196942 |
| 2026-01-09 | 13.57 | $13.33 | 231936 |
| 2026-01-08 | 13.62 | $13.45 | 209300 |
| 2026-01-07 | 13.66 | $13.19 | 258000 |
| 2026-01-06 | 13.73 | $13.50 | 213800 |
| 2026-01-05 | 13.77 | $13.40 | 217445 |
| 2026-01-02 | 13.83 | $13.27 | 224200 |
| 2025-12-31 | 13.90 | $13.32 | 175722 |
| 2025-12-30 | 13.97 | $13.42 | 145944 |
| 2025-12-29 | 14.03 | $13.51 | 146305 |
| 2025-12-26 | 14.08 | $13.66 | 167816 |
| 2025-12-24 | 14.11 | $13.79 | 89118 |
| 2025-12-23 | 14.14 | $13.73 | 216535 |
| 2025-12-22 | 14.16 | $13.86 | 189544 |
| 2025-12-19 | 14.17 | $14.02 | 288300 |
| 2025-12-18 | 14.16 | $14.40 | 192732 |
| 2025-12-17 | 14.11 | $14.45 | 192700 |
| 2025-12-16 | 14.04 | $14.42 | 174300 |
| 2025-12-15 | 13.98 | $14.38 | 192300 |
| 2025-12-12 | 13.90 | $14.43 | 188627 |
| 2025-12-11 | 13.82 | $14.67 | 196948 |
| 2025-12-10 | 13.71 | $14.39 | 276400 |
| 2025-12-09 | 13.62 | $13.99 | 134600 |
| 2025-12-08 | 13.57 | $13.99 | 126200 |
| 2025-12-05 | 13.51 | $13.83 | 91529 |
| 2025-12-04 | 13.47 | $14.07 | 101352 |
| 2025-12-03 | 13.40 | $13.97 | 151602 |
| 2025-12-02 | 13.33 | $13.55 | 112300 |
| 2025-12-01 | 13.30 | $13.62 | 163919 |
| 2025-11-28 | 13.26 | $13.59 | 94200 |
| 2025-11-26 | 13.22 | $13.60 | 193800 |
| 2025-11-25 | 13.18 | $13.57 | 252932 |
| 2025-11-24 | 13.14 | $13.30 | 268500 |
| 2025-11-21 | 13.13 | $13.29 | 218240 |
| 2025-11-20 | 13.11 | $12.90 | 171000 |
| 2025-11-19 | 13.14 | $12.86 | 128000 |
| 2025-11-18 | 13.18 | $12.86 | 102458 |
| 2025-11-17 | 13.22 | $12.93 | 194442 |
| 2025-11-14 | 13.25 | $13.29 | 112803 |
| 2025-11-13 | 13.26 | $13.29 | 198400 |
| 2025-11-12 | 13.27 | $13.37 | 206615 |
| 2025-11-11 | 13.27 | $13.36 | 137127 |
| 2025-11-10 | 13.28 | $13.30 | 153600 |
| 2025-11-07 | 13.29 | $13.14 | 312600 |
| 2025-11-06 | 13.33 | $13.30 | 192900 |
| 2025-11-05 | 13.35 | $13.24 | 153200 |
| 2025-11-04 | 13.39 | $13.01 | 174309 |
| 2025-11-03 | 13.45 | $13.05 | 268742 |
| 2025-10-31 | 13.51 | $12.98 | 234822 |
| 2025-10-30 | 13.59 | $13.06 | 277833 |
| 2025-10-29 | 13.66 | $12.94 | 317800 |
| 2025-10-28 | 13.75 | $13.52 | 260845 |
| 2025-10-27 | 13.79 | $13.41 | 268734 |
| 2025-10-24 | 13.85 | $13.60 | 370040 |
| 2025-10-23 | 13.89 | $13.42 | 207129 |
| 2025-10-22 | 13.95 | $13.28 | 461300 |
| 2025-10-21 | 14.04 | $13.93 | 151900 |
| 2025-10-20 | 14.06 | $13.91 | 84300 |
| 2025-10-17 | 14.09 | $13.75 | 107817 |
| 2025-10-16 | 14.14 | $13.59 | 102025 |
| 2025-10-15 | 14.21 | $14.31 | 86533 |
| 2025-10-14 | 14.22 | $14.27 | 66902 |
| 2025-10-13 | 14.23 | $13.87 | 71800 |
| 2025-10-10 | 14.28 | $13.73 | 91521 |
| 2025-10-09 | 14.35 | $14.01 | 63100 |
| 2025-10-08 | 14.40 | $14.16 | 49700 |
| 2025-10-07 | 14.44 | $14.20 | 113500 |
| 2025-10-06 | 14.48 | $14.31 | 98435 |
| 2025-10-03 | 14.51 | $14.27 | 72300 |
| 2025-10-02 | 14.55 | $14.17 | 100100 |
| 2025-10-01 | 14.60 | $14.26 | 94929 |
| 2025-09-30 | 14.65 | $14.41 | 118520 |
| 2025-09-29 | 14.69 | $14.30 | 77100 |
| 2025-09-26 | 14.74 | $14.54 | 73800 |
| 2025-09-25 | 14.77 | $14.60 | 57100 |
| 2025-09-24 | 14.80 | $14.60 | 49600 |
| 2025-09-23 | 14.83 | $14.61 | 80835 |
| 2025-09-22 | 14.86 | $14.63 | 113940 |
| 2025-09-19 | 14.89 | $14.60 | 308735 |
| 2025-09-18 | 14.92 | $15.08 | 91917 |
| 2025-09-17 | 14.90 | $14.68 | 106402 |
| 2025-09-16 | 14.91 | $14.52 | 63600 |
| 2025-09-15 | 14.94 | $14.75 | 66806 |
| 2025-09-12 | 14.94 | $14.71 | 80527 |
| 2025-09-11 | 14.94 | $15.13 | 99840 |
| 2025-09-10 | 14.90 | $14.94 | 68000 |
| 2025-09-09 | 14.88 | $14.88 | 73926 |
| 2025-09-08 | 14.85 | $15.08 | 60200 |
| 2025-09-05 | 14.80 | $15.05 | 60200 |
| 2025-09-04 | 14.75 | $15.30 | 88918 |
| 2025-09-03 | 14.66 | $15.04 | 93200 |
| 2025-09-02 | 14.59 | $15.04 | 86610 |
| 2025-08-29 | 14.51 | $15.18 | 139600 |
| 2025-08-28 | 14.41 | $15.16 | 85332 |
| 2025-08-27 | 14.30 | $14.99 | 98622 |
| 2025-08-26 | 14.21 | $14.91 | 85731 |
| 2025-08-25 | 14.11 | $14.73 | 75514 |
| 2025-08-22 | 14.03 | $14.83 | 199300 |
| 2025-08-21 | 13.94 | $14.03 | 72900 |
| 2025-08-20 | 13.92 | $14.18 | 80800 |
| 2025-08-19 | 13.88 | $14.08 | 68200 |
| 2025-08-18 | 13.85 | $14.05 | 53702 |
| 2025-08-15 | 13.82 | $14.12 | 180012 |
| 2025-08-14 | 13.79 | $14.31 | 77606 |
| 2025-08-13 | 13.73 | $14.46 | 139300 |
| 2025-08-12 | 13.66 | $14.25 | 108300 |
| 2025-08-11 | 13.61 | $13.70 | 60600 |
| 2025-08-08 | 13.61 | $13.56 | 68200 |
| 2025-08-07 | 13.63 | $13.47 | 120313 |
| 2025-08-06 | 13.66 | $13.53 | 100110 |
| 2025-08-05 | 13.69 | $13.47 | 98524 |
| 2025-08-04 | 13.73 | $13.35 | 62500 |
| 2025-08-01 | 13.78 | $13.19 | 121300 |
| 2025-07-31 | 13.86 | $13.54 | 97829 |
| 2025-07-30 | 13.91 | $13.65 | 89441 |
| 2025-07-29 | 13.95 | $14.03 | 130922 |
| 2025-07-28 | 13.96 | $14.25 | 166100 |
| 2025-07-25 | 13.94 | $13.45 | 79000 |
| 2025-07-24 | 14.00 | $13.39 | 93143 |
| 2025-07-23 | 14.06 | $13.67 | 114125 |
| 2025-07-22 | 14.09 | $13.93 | 91943 |
| 2025-07-21 | 14.10 | $13.91 | 56544 |
| 2025-07-18 | 14.10 | $13.88 | 91447 |
| 2025-07-17 | 14.11 | $14.07 | 86800 |
| 2025-07-16 | 14.08 | $13.94 | 96100 |
| 2025-07-15 | 14.07 | $13.80 | 85217 |
| 2025-07-14 | 14.06 | $14.20 | 69939 |
| 2025-07-11 | 14.01 | $14.06 | 74823 |
| 2025-07-10 | 13.98 | $14.45 | 79600 |
| 2025-07-09 | 13.90 | $14.47 | 91749 |
| 2025-07-08 | 13.81 | $14.52 | 107831 |
| 2025-07-07 | 13.72 | $14.37 | 131535 |
| 2025-07-03 | 13.63 | $14.70 | 94100 |
| 2025-07-02 | 13.50 | $14.50 | 141140 |
| 2025-07-01 | 13.39 | $14.23 | 174800 |
| 2025-06-30 | 13.29 | $13.79 | 188631 |
| 2025-06-27 | 13.24 | $13.73 | 227700 |
| 2025-06-26 | 13.19 | $13.57 | 147902 |
| 2025-06-25 | 13.15 | $13.28 | 70426 |
| 2025-06-24 | 13.14 | $13.37 | 87200 |
| 2025-06-23 | 13.12 | $13.25 | 116710 |
| 2025-06-20 | 13.11 | $12.86 | 132700 |
| 2025-06-18 | 13.14 | $12.83 | 86708 |
| 2025-06-17 | 13.18 | $12.75 | 102200 |
| 2025-06-16 | 13.23 | $12.77 | 167549 |
| 2025-06-13 | 13.28 | $12.94 | 91800 |
| 2025-06-12 | 13.32 | $13.48 | 122800 |
| 2025-06-11 | 13.31 | $13.51 | 97813 |
| 2025-06-10 | 13.29 | $13.66 | 110548 |
| 2025-06-09 | 13.27 | $13.31 | 161400 |
| 2025-06-06 | 13.27 | $13.27 | 58023 |
| 2025-06-05 | 13.29 | $13.04 | 69700 |
| 2025-06-04 | 13.32 | $13.07 | 65428 |
| 2025-06-03 | 13.35 | $13.24 | 91449 |
| 2025-06-02 | 13.37 | $13.08 | 84922 |
| 2025-05-30 | 13.40 | $13.23 | 112500 |
| 2025-05-29 | 13.42 | $13.39 | 57900 |
| 2025-05-28 | 13.43 | $13.19 | 53300 |
| 2025-05-27 | 13.45 | $13.32 | 67349 |
| 2025-05-23 | 13.46 | $13.03 | 49345 |
| 2025-05-22 | 13.49 | $13.15 | 51446 |
| 2025-05-21 | 13.52 | $13.31 | 55635 |
| 2025-05-20 | 13.53 | $13.65 | 62400 |
| 2025-05-19 | 13.50 | $13.68 | 32100 |
| 2025-05-16 | 13.47 | $13.71 | 81635 |
| 2025-05-15 | 13.43 | $13.89 | 52500 |
| 2025-05-14 | 13.36 | $13.63 | 63400 |
| 2025-05-13 | 13.32 | $13.68 | 48600 |
| 2025-05-12 | 13.26 | $13.76 | 80300 |
| 2025-05-09 | 13.18 | $13.36 | 42129 |
| 2025-05-08 | 13.14 | $13.48 | 52430 |
| 2025-05-07 | 13.08 | $13.19 | 65600 |
| 2025-05-06 | 13.04 | $13.25 | 52500 |
| 2025-05-05 | 12.99 | $13.34 | 44626 |
| 2025-05-02 | 12.93 | $13.44 | 58646 |
| 2025-05-01 | 12.85 | $13.19 | 88528 |
| 2025-04-30 | 12.79 | $13.04 | 118500 |
| 2025-04-29 | 12.75 | $13.22 | 71300 |
| 2025-04-28 | 12.69 | $13.08 | 65000 |
| 2025-04-25 | 12.64 | $13.06 | 63612 |
| 2025-04-24 | 12.60 | $13.29 | 89100 |
| 2025-04-23 | 12.53 | $13.31 | 99400 |
| 2025-04-22 | 12.46 | $13.16 | 68300 |
| 2025-04-21 | 12.40 | $12.73 | 107635 |
| 2025-04-17 | 12.38 | $12.70 | 141821 |
| 2025-04-16 | 12.37 | $12.44 | 132000 |
| 2025-04-15 | 12.39 | $12.11 | 78932 |
| 2025-04-14 | 12.45 | $11.97 | 131200 |
| 2025-04-11 | 12.52 | $11.92 | 121200 |
| 2025-04-10 | 12.61 | $11.98 | 132138 |
| 2025-04-09 | 12.69 | $12.49 | 163600 |
| 2025-04-08 | 12.73 | $12.02 | 152129 |
| 2025-04-07 | 12.82 | $12.00 | 132900 |
| 2025-04-04 | 12.92 | $12.09 | 140800 |
| 2025-04-03 | 13.02 | $12.22 | 107319 |
| 2025-04-02 | 13.11 | $13.12 | 115400 |
| 2025-04-01 | 13.12 | $13.16 | 97919 |
| 2025-03-31 | 13.13 | $13.05 | 211347 |
| 2025-03-28 | 13.16 | $12.99 | 110443 |
| 2025-03-27 | 13.20 | $13.09 | 73006 |
| 2025-03-26 | 13.23 | $12.93 | 66527 |
| 2025-03-25 | 13.29 | $12.87 | 93617 |
| 2025-03-24 | 13.36 | $13.27 | 86518 |
| 2025-03-21 | 13.40 | $12.95 | 396025 |
| 2025-03-20 | 13.48 | $13.29 | 66943 |
| 2025-03-19 | 13.53 | $13.32 | 68705 |
| 2025-03-18 | 13.58 | $13.13 | 94100 |
| 2025-03-17 | 13.65 | $13.16 | 72100 |
| 2025-03-14 | 13.73 | $13.14 | 50846 |
| 2025-03-13 | 13.82 | $13.10 | 58019 |
| 2025-03-12 | 13.91 | $13.23 | 75100 |
| 2025-03-11 | 14.00 | $13.09 | 81700 |
| 2025-03-10 | 14.11 | $13.39 | 98700 |
| 2025-03-07 | 14.19 | $13.79 | 76341 |
| 2025-03-06 | 14.23 | $13.84 | 70841 |
| 2025-03-05 | 14.26 | $13.67 | 107849 |
| 2025-03-04 | 14.32 | $13.94 | 126500 |
| 2025-03-03 | 14.35 | $14.51 | 92500 |
| 2025-02-28 | 14.32 | $14.49 | 87902 |
| 2025-02-27 | 14.29 | $14.35 | 52318 |
| 2025-02-26 | 14.27 | $14.41 | 54707 |
| 2025-02-25 | 14.25 | $14.47 | 109700 |
| 2025-02-24 | 14.21 | $14.28 | 98600 |
| 2025-02-21 | 14.19 | $14.32 | 80825 |
| 2025-02-20 | 14.16 | $14.47 | 107000 |
| 2025-02-19 | 14.11 | $14.39 | 44000 |
| 2025-02-18 | 14.07 | $14.41 | 65045 |
| 2025-02-14 | 14.01 | $14.32 | 73100 |
| 2025-02-13 | 13.96 | $14.31 | 53043 |
| 2025-02-12 | 13.91 | $14.18 | 88401 |
| 2025-02-11 | 13.87 | $14.45 | 78100 |
| 2025-02-10 | 13.79 | $13.94 | 69300 |
| 2025-02-07 | 13.76 | $13.86 | 141600 |
| 2025-02-06 | 13.73 | $13.93 | 96700 |
| 2025-02-05 | 13.69 | $14.02 | 51017 |
| 2025-02-04 | 13.64 | $13.98 | 62212 |
| 2025-02-03 | 13.59 | $13.73 | 74500 |
| 2025-01-31 | 13.57 | $13.76 | 82326 |
| 2025-01-30 | 13.55 | $13.99 | 49600 |
| 2025-01-29 | 13.51 | $14.07 | 84800 |
| 2025-01-28 | 13.46 | $13.71 | 42900 |
| 2025-01-27 | 13.44 | $13.81 | 83530 |
| 2025-01-24 | 13.42 | $13.45 | 62222 |
| 2025-01-23 | 13.44 | $13.48 | 74500 |
| 2025-01-22 | 13.46 | $13.42 | 53207 |
| 2025-01-21 | 13.49 | $13.51 | 74835 |
| 2025-01-17 | 13.51 | $13.31 | 55500 |
| 2025-01-16 | 13.56 | $13.26 | 48923 |
| 2025-01-15 | 13.63 | $13.41 | 70900 |
| 2025-01-14 | 13.69 | $13.21 | 59300 |
| 2025-01-13 | 13.79 | $12.88 | 75200 |
| 2025-01-10 | 13.93 | $12.80 | 90007 |
| 2025-01-08 | 14.09 | $13.29 | 77000 |
| 2025-01-07 | 14.21 | $13.38 | 150100 |
| 2025-01-06 | 14.34 | $13.64 | 76700 |
| 2025-01-03 | 14.45 | $13.91 | 79737 |
| 2025-01-02 | 14.54 | $13.93 | 133798 |
| 2024-12-31 | 14.64 | $14.22 | 92400 |
| 2024-12-30 | 14.72 | $14.09 | 69402 |
| 2024-12-27 | 14.82 | $14.00 | 69703 |
| 2024-12-26 | 14.94 | $14.30 | 42300 |
| 2024-12-24 | 15.04 | $14.30 | 25600 |
| 2024-12-23 | 15.14 | $14.31 | 108000 |
| 2024-12-20 | 15.25 | $14.54 | 436123 |
| 2024-12-19 | 15.34 | $14.18 | 70212 |
| 2024-12-18 | 15.47 | $14.26 | 156016 |
| 2024-12-17 | 15.59 | $15.21 | 99700 |
| 2024-12-16 | 15.63 | $15.57 | 121306 |
| 2024-12-13 | 15.63 | $15.29 | 34800 |
| 2024-12-12 | 15.66 | $15.47 | 88900 |
| 2024-12-11 | 15.67 | $15.90 | 194620 |
| 2024-12-10 | 15.64 | $15.80 | 65800 |
| 2024-12-09 | 15.61 | $15.59 | 64823 |
| 2024-12-06 | 15.61 | $15.64 | 58643 |
| 2024-12-05 | 15.60 | $15.74 | 47249 |
| 2024-12-04 | 15.58 | $15.76 | 96500 |
| 2024-12-03 | 15.56 | $15.55 | 48539 |
| 2024-12-02 | 15.54 | $15.84 | 71000 |
| 2024-11-29 | 15.49 | $15.65 | 38320 |
| 2024-11-27 | 15.44 | $15.69 | 41100 |
| 2024-11-26 | 15.39 | $15.78 | 53100 |
| 2024-11-25 | 15.31 | $15.75 | 120516 |
| 2024-11-22 | 15.23 | $15.78 | 110300 |
| 2024-11-21 | 15.14 | $15.44 | 77900 |
| 2024-11-20 | 15.07 | $15.15 | 68541 |
| 2024-11-19 | 15.03 | $15.17 | 64900 |
| 2024-11-18 | 14.98 | $15.17 | 63723 |
| 2024-11-15 | 14.93 | $15.31 | 84900 |
| 2024-11-14 | 14.87 | $15.34 | 85028 |
| 2024-11-13 | 14.80 | $15.44 | 84205 |
| 2024-11-12 | 14.72 | $15.68 | 119513 |
| 2024-11-11 | 14.62 | $15.93 | 75502 |
| 2024-11-08 | 14.49 | $15.40 | 87400 |
| 2024-11-07 | 14.41 | $15.21 | 128000 |
| 2024-11-06 | 14.34 | $15.98 | 263531 |
| 2024-11-05 | 14.18 | $14.11 | 54822 |
| 2024-11-04 | 14.21 | $13.79 | 46700 |
| 2024-11-01 | 14.27 | $13.82 | 58000 |
| 2024-10-31 | 14.33 | $13.76 | 74100 |
| 2024-10-30 | 14.40 | $13.90 | 77700 |
| 2024-10-29 | 14.46 | $13.86 | 97300 |
| 2024-10-28 | 14.52 | $14.11 | 118716 |
| 2024-10-25 | 14.57 | $13.69 | 84100 |
| 2024-10-24 | 14.66 | $13.86 | 87000 |
| 2024-10-23 | 14.74 | $14.16 | 123021 |
| 2024-10-22 | 14.79 | $14.92 | 100000 |
| 2024-10-21 | 14.77 | $14.75 | 95224 |
| 2024-10-18 | 14.76 | $15.08 | 86105 |
| 2024-10-17 | 14.73 | $15.34 | 75406 |
| 2024-10-16 | 14.67 | $15.25 | 150104 |
| 2024-10-15 | 14.63 | $15.13 | 73300 |
| 2024-10-14 | 14.59 | $14.92 | 33900 |
| 2024-10-11 | 14.58 | $14.77 | 53836 |
| 2024-10-10 | 14.58 | $14.29 | 45600 |
| 2024-10-09 | 14.64 | $14.29 | 44001 |
| 2024-10-08 | 14.69 | $14.17 | 84341 |
| 2024-10-07 | 14.76 | $14.30 | 93500 |
| 2024-10-04 | 14.82 | $14.37 | 56200 |
| 2024-10-03 | 14.88 | $14.26 | 46436 |
| 2024-10-02 | 14.95 | $14.50 | 59700 |
| 2024-10-01 | 15.00 | $14.67 | 115100 |
| 2024-09-30 | 15.04 | $15.12 | 124400 |
| 2024-09-27 | 15.04 | $14.62 | 87100 |
| 2024-09-26 | 15.09 | $14.64 | 69200 |
| 2024-09-25 | 15.14 | $14.72 | 59700 |
| 2024-09-24 | 15.19 | $14.98 | 57230 |
| 2024-09-23 | 15.21 | $15.13 | 76900 |
| 2024-09-20 | 15.22 | $15.01 | 424600 |
| 2024-09-19 | 15.23 | $15.77 | 82700 |
| 2024-09-18 | 15.17 | $15.48 | 82700 |
| 2024-09-17 | 15.13 | $15.41 | 80100 |
| 2024-09-16 | 15.09 | $15.29 | 64900 |
| 2024-09-13 | 15.06 | $15.10 | 52418 |
| 2024-09-12 | 15.04 | $14.93 | 38100 |
| 2024-09-11 | 15.03 | $14.90 | 47548 |
| 2024-09-10 | 15.02 | $15.13 | 44632 |
| 2024-09-09 | 14.98 | $14.92 | 71300 |
| 2024-09-06 | 14.95 | $14.91 | 46330 |
| 2024-09-05 | 14.92 | $15.00 | 35500 |
| 2024-09-04 | 14.88 | $15.11 | 39700 |
| 2024-09-03 | 14.82 | $15.32 | 53700 |
| 2024-08-30 | 14.73 | $15.55 | 56126 |
| 2024-08-29 | 14.62 | $15.58 | 124832 |
| 2024-08-28 | 14.50 | $15.31 | 161941 |
| 2024-08-27 | 14.41 | $15.07 | 45200 |
| 2024-08-26 | 14.35 | $15.12 | 71400 |
| 2024-08-23 | 14.29 | $15.19 | 98807 |
| 2024-08-22 | 14.22 | $14.39 | 63813 |
| 2024-08-21 | 14.23 | $14.46 | 35900 |
| 2024-08-20 | 14.24 | $14.34 | 54112 |
| 2024-08-19 | 14.27 | $14.53 | 45900 |
| 2024-08-16 | 14.27 | $14.42 | 66800 |
| 2024-08-15 | 14.29 | $14.06 | 102456 |
| 2024-08-14 | 14.34 | $13.62 | 42737 |
| 2024-08-13 | 14.44 | $13.73 | 66123 |
| 2024-08-12 | 14.53 | $13.45 | 105000 |
| 2024-08-09 | 14.65 | $13.71 | 70300 |
| 2024-08-08 | 14.74 | $13.81 | 146826 |
| 2024-08-07 | 14.82 | $13.88 | 52348 |
| 2024-08-06 | 14.89 | $14.02 | 57801 |
| 2024-08-05 | 14.93 | $14.11 | 160330 |
| 2024-08-02 | 14.96 | $14.75 | 137000 |
| 2024-08-01 | 14.91 | $15.07 | 128500 |
| 2024-07-31 | 14.82 | $15.61 | 124144 |
| 2024-07-30 | 14.67 | $15.82 | 84806 |
| 2024-07-29 | 14.47 | $15.54 | 69846 |
| 2024-07-26 | 14.29 | $16.06 | 153000 |
| 2024-07-25 | 14.05 | $16.09 | 245633 |
| 2024-07-24 | 13.77 | $14.88 | 129300 |
| 2024-07-23 | 13.60 | $14.82 | 98100 |
| 2024-07-22 | 13.42 | $14.60 | 103602 |
| 2024-07-19 | 13.24 | $14.04 | 77216 |
| 2024-07-18 | 13.12 | $14.32 | 119300 |
| 2024-07-17 | 12.95 | $14.83 | 114400 |
| 2024-07-16 | 12.72 | $14.36 | 111300 |
| 2024-07-15 | 12.52 | $13.70 | 94138 |
| 2024-07-12 | 12.39 | $13.19 | 75737 |
| 2024-07-11 | 12.29 | $13.14 | 102231 |
| 2024-07-10 | 12.19 | $12.54 | 54941 |
| 2024-07-09 | 12.15 | $12.37 | 39243 |
| 2024-07-08 | 12.12 | $12.17 | 40103 |
| 2024-07-05 | 12.12 | $12.04 | 90200 |
| 2024-07-03 | 12.12 | $12.35 | 32300 |
| 2024-07-02 | 12.09 | $12.58 | 68000 |
| 2024-07-01 | 12.04 | $12.38 | 114200 |
| 2024-06-28 | 12.00 | $12.49 | 516100 |
| 2024-06-27 | 11.96 | $12.01 | 65500 |
| 2024-06-26 | 11.95 | $11.70 | 80600 |
| 2024-06-25 | 11.99 | $11.70 | 59500 |
| 2024-06-24 | 12.02 | $11.81 | 96016 |
| 2024-06-21 | 12.05 | $11.74 | 396400 |
| 2024-06-20 | 12.08 | $12.14 | 88600 |
| 2024-06-18 | 12.08 | $12.08 | 95900 |
| 2024-06-17 | 12.09 | $12.17 | 72000 |
| 2024-06-14 | 12.10 | $11.89 | 66216 |
| 2024-06-13 | 12.13 | $12.24 | 83128 |
| 2024-06-12 | 12.13 | $12.31 | 84445 |
| 2024-06-11 | 12.13 | $11.91 | 73500 |
| 2024-06-10 | 12.17 | $11.87 | 76500 |
| 2024-06-07 | 12.21 | $12.04 | 77000 |
| 2024-06-06 | 12.24 | $12.06 | 40640 |
| 2024-06-05 | 12.28 | $12.04 | 40219 |
| 2024-06-04 | 12.31 | $11.90 | 71501 |
| 2024-06-03 | 12.36 | $12.06 | 60600 |
| 2024-05-31 | 12.40 | $12.22 | 248041 |
| 2024-05-30 | 12.42 | $12.00 | 82815 |
| 2024-05-29 | 12.47 | $11.93 | 96700 |
| 2024-05-28 | 12.52 | $12.42 | 84421 |
| 2024-05-24 | 12.52 | $12.36 | 52026 |
| 2024-05-23 | 12.53 | $12.31 | 76938 |
| 2024-05-22 | 12.54 | $12.61 | 132300 |
| 2024-05-21 | 12.52 | $12.63 | 35504 |
| 2024-05-20 | 12.50 | $12.52 | 35400 |
| 2024-05-17 | 12.49 | $12.79 | 75100 |
| 2024-05-16 | 12.45 | $12.74 | 85700 |
| 2024-05-15 | 12.42 | $12.59 | 63946 |
| 2024-05-14 | 12.39 | $12.48 | 46700 |
| 2024-05-13 | 12.37 | $12.48 | 60000 |
| 2024-05-10 | 12.35 | $12.71 | 75323 |
| 2024-05-09 | 12.30 | $12.72 | 71100 |
| 2024-05-08 | 12.25 | $12.46 | 54100 |
| 2024-05-07 | 12.23 | $12.34 | 58300 |
| 2024-05-06 | 12.21 | $12.40 | 115815 |
| 2024-05-03 | 12.20 | $12.35 | 64510 |
| 2024-05-02 | 12.19 | $12.39 | 82600 |
| 2024-05-01 | 12.18 | $12.23 | 71600 |
| 2024-04-30 | 12.18 | $11.83 | 90300 |
| 2024-04-29 | 12.24 | $11.98 | 75649 |
| 2024-04-26 | 12.28 | $12.07 | 57035 |
| 2024-04-25 | 12.32 | $12.16 | 103346 |
| 2024-04-24 | 12.36 | $12.38 | 102500 |
| 2024-04-23 | 12.37 | $12.63 | 83748 |
| 2024-04-22 | 12.37 | $12.46 | 79200 |
| 2024-04-19 | 12.38 | $12.41 | 99200 |
| 2024-04-18 | 12.40 | $11.98 | 98826 |
| 2024-04-17 | 12.46 | $11.87 | 66100 |
| 2024-04-16 | 12.54 | $11.84 | 54900 |
| 2024-04-15 | 12.63 | $11.97 | 60507 |
| 2024-04-12 | 12.70 | $12.03 | 68800 |
| 2024-04-11 | 12.77 | $12.12 | 99806 |
| 2024-04-10 | 12.84 | $12.17 | 118800 |
| 2024-04-09 | 12.90 | $12.90 | 53246 |
| 2024-04-08 | 12.90 | $12.76 | 73700 |
| 2024-04-05 | 12.91 | $12.80 | 43100 |
| 2024-04-04 | 12.93 | $12.91 | 67736 |
| 2024-04-03 | 12.93 | $12.97 | 81100 |
| 2024-04-02 | 12.94 | $12.99 | 87700 |
| 2024-04-01 | 12.94 | $13.18 | 80953 |
| 2024-03-28 | 12.93 | $13.36 | 177408 |
| 2024-03-27 | 12.89 | $13.15 | 74700 |
| 2024-03-26 | 12.88 | $12.74 | 68700 |
| 2024-03-25 | 12.91 | $12.77 | 53414 |
| 2024-03-22 | 12.95 | $12.78 | 66313 |
| 2024-03-21 | 12.98 | $13.05 | 97944 |
| 2024-03-20 | 12.99 | $12.93 | 112700 |
| 2024-03-19 | 13.02 | $12.40 | 212900 |
| 2024-03-18 | 13.11 | $12.34 | 222600 |
| 2024-03-15 | 13.21 | $12.56 | 371900 |
| 2024-03-14 | 13.30 | $12.52 | 223903 |
| 2024-03-13 | 13.40 | $12.94 | 186300 |
| 2024-03-12 | 13.46 | $13.11 | 53840 |
| 2024-03-11 | 13.52 | $13.38 | 49833 |
| 2024-03-08 | 13.54 | $13.40 | 58300 |
| 2024-03-07 | 13.57 | $13.31 | 60033 |
| 2024-03-06 | 13.61 | $13.56 | 73438 |
| 2024-03-05 | 13.63 | $13.59 | 55400 |
| 2024-03-04 | 13.64 | $13.32 | 46700 |
| 2024-03-01 | 13.68 | $13.32 | 69817 |
| 2024-02-29 | 13.72 | $13.48 | 110123 |
| 2024-02-28 | 13.75 | $13.29 | 83700 |
| 2024-02-27 | 13.80 | $13.31 | 70124 |
| 2024-02-26 | 13.85 | $13.43 | 138000 |
| 2024-02-23 | 13.90 | $13.65 | 48800 |
| 2024-02-22 | 13.92 | $13.81 | 72805 |
| 2024-02-21 | 13.94 | $13.96 | 66838 |
| 2024-02-20 | 13.93 | $14.15 | 84700 |
| 2024-02-16 | 13.91 | $14.24 | 98200 |
| 2024-02-15 | 13.88 | $14.31 | 137011 |
| 2024-02-14 | 13.83 | $13.75 | 88000 |
| 2024-02-13 | 13.83 | $13.49 | 192923 |
| 2024-02-12 | 13.86 | $14.16 | 134235 |
| 2024-02-09 | 13.82 | $13.98 | 85000 |
| 2024-02-08 | 13.79 | $13.79 | 70400 |
| 2024-02-07 | 13.78 | $13.78 | 153200 |
| 2024-02-06 | 13.77 | $13.65 | 215900 |
| 2024-02-05 | 13.78 | $13.67 | 342700 |
| 2024-02-02 | 13.78 | $13.53 | 162900 |
| 2024-02-01 | 13.80 | $13.74 | 100545 |
| 2024-01-31 | 13.80 | $13.72 | 144410 |
| 2024-01-30 | 13.81 | $14.19 | 66200 |
| 2024-01-29 | 13.77 | $14.20 | 105900 |
| 2024-01-26 | 13.73 | $14.29 | 77400 |
| 2024-01-25 | 13.68 | $14.18 | 88220 |
| 2024-01-24 | 13.65 | $14.33 | 134538 |
| 2024-01-23 | 13.60 | $13.65 | 87801 |
| 2024-01-22 | 13.63 | $13.55 | 158600 |
| 2024-01-19 | 13.66 | $13.52 | 96524 |
| 2024-01-18 | 13.70 | $13.23 | 56920 |
| 2024-01-17 | 13.77 | $13.15 | 52433 |
| 2024-01-16 | 13.85 | $13.14 | 71037 |
| 2024-01-12 | 13.93 | $13.35 | 50817 |
| 2024-01-11 | 14.00 | $13.41 | 74118 |
| 2024-01-10 | 14.06 | $13.57 | 60146 |
| 2024-01-09 | 14.10 | $13.56 | 64300 |
| 2024-01-08 | 14.14 | $13.87 | 58139 |
| 2024-01-05 | 14.15 | $13.91 | 150000 |
| 2024-01-04 | 14.15 | $13.92 | 69400 |
| 2024-01-03 | 14.15 | $14.03 | 123700 |
| 2024-01-02 | 14.13 | $14.38 | 110500 |
| 2023-12-29 | 14.07 | $14.45 | 156700 |
| 2023-12-28 | 13.99 | $14.55 | 67000 |
| 2023-12-27 | 13.90 | $14.66 | 75127 |
| 2023-12-26 | 13.78 | $14.51 | 63621 |
| 2023-12-22 | 13.66 | $14.34 | 62305 |
| 2023-12-21 | 13.56 | $14.25 | 93700 |
| 2023-12-20 | 13.45 | $14.09 | 137012 |
| 2023-12-19 | 13.35 | $14.05 | 125140 |
| 2023-12-18 | 13.25 | $13.94 | 76600 |
| 2023-12-15 | 13.15 | $13.99 | 349017 |
| 2023-12-14 | 13.04 | $13.88 | 160000 |
| 2023-12-13 | 12.94 | $13.76 | 362500 |
| 2023-12-12 | 12.84 | $13.04 | 50200 |
| 2023-12-11 | 12.81 | $13.20 | 52111 |
| 2023-12-08 | 12.75 | $13.22 | 46600 |
| 2023-12-07 | 12.69 | $13.18 | 79900 |
| 2023-12-06 | 12.62 | $12.90 | 82900 |
| 2023-12-05 | 12.58 | $12.97 | 43900 |
| 2023-12-04 | 12.53 | $13.09 | 56715 |
| 2023-12-01 | 12.46 | $12.87 | 87200 |
| 2023-11-30 | 12.40 | $12.31 | 92800 |
| 2023-11-29 | 12.39 | $12.52 | 38029 |
| 2023-11-28 | 12.36 | $12.35 | 39617 |
| 2023-11-27 | 12.34 | $12.41 | 30700 |
| 2023-11-24 | 12.31 | $12.60 | 15441 |
| 2023-11-22 | 12.25 | $12.46 | 33100 |
| 2023-11-21 | 12.20 | $12.36 | 39700 |
| 2023-11-20 | 12.14 | $12.51 | 30900 |
| 2023-11-17 | 12.07 | $12.57 | 100200 |
| 2023-11-16 | 11.98 | $12.59 | 53000 |
| 2023-11-15 | 11.88 | $12.81 | 54400 |
| 2023-11-14 | 11.76 | $12.78 | 158400 |
| 2023-11-13 | 11.63 | $11.93 | 30522 |
| 2023-11-10 | 11.57 | $11.93 | 55824 |
| 2023-11-09 | 11.51 | $11.84 | 46500 |
| 2023-11-08 | 11.46 | $11.92 | 53400 |
| 2023-11-07 | 11.40 | $12.07 | 41397 |
| 2023-11-06 | 11.32 | $12.08 | 38900 |
| 2023-11-03 | 11.23 | $12.16 | 71500 |
| 2023-11-02 | 11.14 | $11.74 | 70507 |
| 2023-11-01 | 11.08 | $11.33 | 44206 |
| 2023-10-31 | 11.06 | $11.29 | 59800 |
| 2023-10-30 | 11.04 | $11.16 | 61700 |
| 2023-10-27 | 11.04 | $11.09 | 81900 |
| 2023-10-26 | 11.05 | $11.07 | 63200 |
| 2023-10-25 | 11.06 | $10.77 | 61000 |
| 2023-10-24 | 11.11 | $10.63 | 51300 |
| 2023-10-23 | 11.17 | $10.79 | 68437 |
| 2023-10-20 | 11.22 | $10.83 | 88900 |
| 2023-10-19 | 11.26 | $11.03 | 78618 |
| 2023-10-18 | 11.29 | $11.02 | 144100 |
| 2023-10-17 | 11.33 | $11.38 | 82541 |
| 2023-10-16 | 11.33 | $11.20 | 50700 |
| 2023-10-13 | 11.35 | $11.03 | 50700 |
| 2023-10-12 | 11.39 | $11.15 | 97803 |
| 2023-10-11 | 11.43 | $11.35 | 83325 |
| 2023-10-10 | 11.45 | $11.39 | 57300 |
| 2023-10-09 | 11.47 | $11.35 | 53713 |
| 2023-10-06 | 11.50 | $11.37 | 114101 |
| 2023-10-05 | 11.53 | $11.44 | 83531 |
| 2023-10-04 | 11.56 | $11.24 | 74028 |
| 2023-10-03 | 11.61 | $11.35 | 69930 |
| 2023-10-02 | 11.65 | $11.66 | 83000 |
| 2023-09-29 | 11.67 | $11.56 | 94700 |
| 2023-09-28 | 11.71 | $11.43 | 51500 |
| 2023-09-27 | 11.76 | $11.34 | 70600 |
| 2023-09-26 | 11.83 | $11.30 | 47320 |
| 2023-09-25 | 11.91 | $11.46 | 55933 |
| 2023-09-22 | 11.98 | $11.42 | 57900 |
| 2023-09-21 | 12.06 | $11.52 | 52041 |
| 2023-09-20 | 12.14 | $11.61 | 28400 |
| 2023-09-19 | 12.21 | $11.75 | 50700 |
| 2023-09-18 | 12.28 | $11.88 | 44800 |
| 2023-09-15 | 12.34 | $12.12 | 132243 |
| 2023-09-14 | 12.38 | $12.22 | 51121 |
| 2023-09-13 | 12.41 | $11.98 | 40404 |
| 2023-09-12 | 12.47 | $12.16 | 26200 |
| 2023-09-11 | 12.53 | $12.11 | 44332 |
| 2023-09-08 | 12.59 | $12.02 | 29000 |
| 2023-09-07 | 12.67 | $12.05 | 122701 |
| 2023-09-06 | 12.75 | $12.20 | 52100 |
| 2023-09-05 | 12.83 | $12.51 | 70737 |
| 2023-09-01 | 12.89 | $13.01 | 42334 |
| 2023-08-31 | 12.91 | $12.70 | 90000 |
| 2023-08-30 | 12.96 | $12.74 | 44500 |
| 2023-08-29 | 13.01 | $12.77 | 39329 |
| 2023-08-28 | 13.06 | $12.68 | 52504 |
| 2023-08-25 | 13.13 | $12.62 | 40915 |
| 2023-08-24 | 13.21 | $12.75 | 53112 |
| 2023-08-23 | 13.28 | $12.69 | 51429 |
| 2023-08-22 | 13.36 | $12.60 | 48446 |
| 2023-08-21 | 13.45 | $12.85 | 30900 |
| 2023-08-18 | 13.53 | $13.03 | 47200 |
| 2023-08-17 | 13.59 | $13.03 | 40449 |
| 2023-08-16 | 13.66 | $12.99 | 54600 |
| 2023-08-15 | 13.73 | $13.15 | 40628 |
| 2023-08-14 | 13.79 | $13.60 | 38509 |
| 2023-08-11 | 13.80 | $13.63 | 58142 |
| 2023-08-10 | 13.80 | $13.58 | 69038 |
| 2023-08-09 | 13.80 | $13.88 | 54100 |
| 2023-08-08 | 13.77 | $13.98 | 61036 |
| 2023-08-07 | 13.73 | $13.97 | 95200 |
| 2023-08-04 | 13.67 | $14.02 | 52518 |
| 2023-08-03 | 13.60 | $13.98 | 81700 |
| 2023-08-02 | 13.53 | $13.87 | 59526 |
| 2023-08-01 | 13.47 | $13.78 | 80400 |
| 2023-07-31 | 13.40 | $13.75 | 61736 |
| 2023-07-28 | 13.33 | $13.76 | 85500 |
| 2023-07-27 | 13.25 | $13.63 | 75624 |
| 2023-07-26 | 13.18 | $13.68 | 98000 |
| 2023-07-25 | 13.10 | $13.83 | 71600 |
| 2023-07-24 | 13.00 | $13.84 | 45400 |
| 2023-07-21 | 12.89 | $13.62 | 70442 |
| 2023-07-20 | 12.79 | $13.65 | 66147 |
| 2023-07-19 | 12.69 | $13.59 | 92043 |
| 2023-07-18 | 12.59 | $13.33 | 86100 |
| 2023-07-17 | 12.51 | $12.87 | 59600 |
| 2023-07-14 | 12.47 | $12.73 | 43200 |
| 2023-07-13 | 12.45 | $12.75 | 43004 |
| 2023-07-12 | 12.43 | $12.64 | 106528 |
| 2023-07-11 | 12.42 | $12.40 | 48027 |
| 2023-07-10 | 12.43 | $12.28 | 51700 |
| 2023-07-07 | 12.46 | $12.30 | 140649 |
| 2023-07-06 | 12.49 | $12.25 | 102414 |
| 2023-07-05 | 12.52 | $12.39 | 93411 |
| 2023-07-03 | 12.54 | $12.55 | 68223 |
| 2023-06-30 | 12.55 | $12.37 | 126607 |
| 2023-06-29 | 12.57 | $12.41 | 50600 |
| 2023-06-28 | 12.58 | $12.32 | 88649 |
| 2023-06-27 | 12.60 | $12.33 | 90600 |
| 2023-06-26 | 12.61 | $12.26 | 68201 |
| 2023-06-23 | 12.63 | $12.38 | 392408 |
| 2023-06-22 | 12.64 | $12.41 | 78500 |
| 2023-06-21 | 12.65 | $12.68 | 80900 |
| 2023-06-20 | 12.62 | $12.80 | 102800 |
| 2023-06-16 | 12.58 | $13.29 | 437100 |
| 2023-06-15 | 12.49 | $12.76 | 85400 |
| 2023-06-14 | 12.44 | $12.69 | 105800 |
| 2023-06-13 | 12.39 | $12.95 | 89100 |
| 2023-06-12 | 12.30 | $12.55 | 93541 |
| 2023-06-09 | 12.25 | $12.61 | 92000 |
| 2023-06-08 | 12.19 | $12.89 | 71456 |
| 2023-06-07 | 12.09 | $13.18 | 147900 |
| 2023-06-06 | 11.95 | $12.51 | 143700 |
| 2023-06-05 | 11.87 | $12.05 | 75300 |
| 2023-06-02 | 11.83 | $12.40 | 119838 |
| 2023-06-01 | 11.75 | $11.85 | 85900 |
| 2023-05-31 | 11.73 | $11.78 | 170602 |
| 2023-05-30 | 11.71 | $11.94 | 60800 |
| 2023-05-26 | 11.67 | $12.05 | 67945 |
| 2023-05-25 | 11.62 | $11.94 | 55225 |
| 2023-05-24 | 11.58 | $12.04 | 86200 |
| 2023-05-23 | 11.52 | $12.33 | 114600 |
| 2023-05-22 | 11.43 | $11.98 | 114800 |
| 2023-05-19 | 11.37 | $11.68 | 90200 |
| 2023-05-18 | 11.34 | $11.69 | 90649 |
| 2023-05-17 | 11.31 | $11.65 | 116721 |
| 2023-05-16 | 11.27 | $11.14 | 78098 |
| 2023-05-15 | 11.29 | $11.24 | 119700 |
| 2023-05-12 | 11.30 | $10.99 | 97222 |
| 2023-05-11 | 11.34 | $11.02 | 90000 |
| 2023-05-10 | 11.37 | $11.30 | 82621 |
| 2023-05-09 | 11.38 | $11.24 | 70800 |
| 2023-05-08 | 11.41 | $11.36 | 118800 |
| 2023-05-05 | 11.42 | $11.40 | 111541 |
| 2023-05-04 | 11.43 | $11.08 | 156000 |
| 2023-05-03 | 11.48 | $11.49 | 173309 |
| 2023-05-02 | 11.49 | $11.57 | 152502 |
| 2023-05-01 | 11.50 | $11.84 | 170306 |
| 2023-04-28 | 11.48 | $11.69 | 180846 |
| 2023-04-27 | 11.49 | $11.31 | 93104 |
| 2023-04-26 | 11.53 | $11.13 | 88600 |
| 2023-04-25 | 11.60 | $10.94 | 84840 |
| 2023-04-24 | 11.70 | $11.37 | 101349 |
| 2023-04-21 | 11.76 | $11.29 | 82600 |
| 2023-04-20 | 11.84 | $11.39 | 76000 |
| 2023-04-19 | 11.91 | $11.51 | 146203 |
| 2023-04-18 | 11.99 | $11.23 | 179700 |
| 2023-04-17 | 12.09 | $11.55 | 199237 |
| 2023-04-14 | 12.17 | $11.45 | 148800 |
| 2023-04-13 | 12.27 | $11.78 | 142600 |
| 2023-04-12 | 12.34 | $11.90 | 86700 |
| 2023-04-11 | 12.40 | $12.18 | 100000 |
| 2023-04-10 | 12.44 | $12.07 | 132100 |
| 2023-04-06 | 12.49 | $11.87 | 109400 |
| 2023-04-05 | 12.56 | $11.93 | 117600 |
| 2023-04-04 | 12.64 | $12.15 | 151000 |
| 2023-04-03 | 12.70 | $12.47 | 183300 |
| 2023-03-31 | 12.74 | $12.64 | 292517 |
| 2023-03-30 | 12.77 | $12.37 | 82603 |
| 2023-03-29 | 12.84 | $12.58 | 101930 |
| 2023-03-28 | 12.89 | $12.55 | 102929 |
| 2023-03-27 | 12.96 | $13.02 | 165000 |
| 2023-03-24 | 12.99 | $12.75 | 175800 |
| 2023-03-23 | 13.05 | $12.50 | 129933 |
| 2023-03-22 | 13.14 | $12.82 | 223700 |
| 2023-03-21 | 13.21 | $13.51 | 320800 |
| 2023-03-20 | 13.22 | $12.84 | 300300 |
| 2023-03-17 | 13.30 | $12.53 | 412339 |
| 2023-03-16 | 13.42 | $12.90 | 377000 |
| 2023-03-15 | 13.50 | $12.78 | 311300 |
| 2023-03-14 | 13.61 | $12.56 | 263718 |
| 2023-03-13 | 13.74 | $12.06 | 517713 |
| 2023-03-10 | 13.94 | $12.78 | 365940 |
| 2023-03-09 | 14.07 | $13.13 | 181807 |
| 2023-03-08 | 14.17 | $13.78 | 124500 |
| 2023-03-07 | 14.21 | $13.58 | 125200 |
| 2023-03-06 | 14.28 | $14.06 | 150800 |
| 2023-03-03 | 14.30 | $14.33 | 97807 |
| 2023-03-02 | 14.30 | $14.35 | 119339 |
| 2023-03-01 | 14.30 | $14.55 | 229229 |
| 2023-02-28 | 14.28 | $14.25 | 284600 |
| 2023-02-27 | 14.28 | $14.32 | 223707 |
| 2023-02-24 | 14.27 | $14.31 | 122200 |
| 2023-02-23 | 14.26 | $14.38 | 121500 |
| 2023-02-22 | 14.24 | $14.16 | 136800 |
| 2023-02-21 | 14.23 | $14.14 | 122113 |
| 2023-02-17 | 14.23 | $14.35 | 144041 |
| 2023-02-16 | 14.21 | $14.17 | 123137 |
| 2023-02-15 | 14.21 | $14.31 | 97038 |
| 2023-02-14 | 14.19 | $14.21 | 123321 |
| 2023-02-13 | 14.18 | $14.27 | 120900 |
| 2023-02-10 | 14.17 | $14.16 | 179807 |
| 2023-02-09 | 14.17 | $14.14 | 109923 |
| 2023-02-08 | 14.17 | $14.38 | 108021 |
| 2023-02-07 | 14.16 | $14.44 | 127525 |
| 2023-02-06 | 14.14 | $14.34 | 81811 |
| 2023-02-03 | 14.13 | $14.68 | 120721 |
| 2023-02-02 | 14.08 | $14.50 | 141053 |
| 2023-02-01 | 14.05 | $14.32 | 171104 |
| 2023-01-31 | 14.04 | $14.38 | 255645 |
| 2023-01-30 | 14.02 | $13.77 | 203907 |
| 2023-01-27 | 14.07 | $13.46 | 115800 |
| 2023-01-26 | 14.14 | $13.18 | 179500 |
| 2023-01-25 | 14.25 | $12.98 | 327505 |
| 2023-01-24 | 14.38 | $14.35 | 52407 |
| 2023-01-23 | 14.38 | $14.30 | 69937 |
| 2023-01-20 | 14.38 | $14.23 | 107411 |
| 2023-01-19 | 14.39 | $13.99 | 83425 |
| 2023-01-18 | 14.42 | $14.08 | 92800 |
| 2023-01-17 | 14.45 | $14.33 | 80800 |
| 2023-01-13 | 14.44 | $14.62 | 204911 |
| 2023-01-12 | 14.41 | $14.86 | 158400 |
| 2023-01-11 | 14.36 | $14.86 | 111505 |
| 2023-01-10 | 14.31 | $14.69 | 85600 |
| 2023-01-09 | 14.27 | $14.46 | 95211 |
| 2023-01-06 | 14.25 | $14.62 | 125127 |
| 2023-01-05 | 14.23 | $14.20 | 97600 |
| 2023-01-04 | 14.24 | $14.30 | 116316 |
| 2023-01-03 | 14.25 | $14.46 | 242746 |
| 2022-12-30 | 14.25 | $14.12 | 468556 |
| 2022-12-29 | 14.29 | $14.30 | 167800 |
| 2022-12-28 | 14.31 | $14.08 | 79220 |
| 2022-12-27 | 14.36 | $14.17 | 42647 |
| 2022-12-23 | 14.41 | $14.23 | 48700 |
| 2022-12-22 | 14.45 | $14.04 | 66800 |
| 2022-12-21 | 14.52 | $14.13 | 73100 |
| 2022-12-20 | 14.58 | $13.85 | 106100 |
| 2022-12-19 | 14.67 | $13.90 | 79000 |
| 2022-12-16 | 14.76 | $14.20 | 277800 |
| 2022-12-15 | 14.83 | $14.15 | 73100 |
| 2022-12-14 | 14.91 | $14.48 | 77908 |
| 2022-12-13 | 14.95 | $14.71 | 241504 |
| 2022-12-12 | 14.98 | $14.61 | 107700 |
| 2022-12-09 | 15.01 | $14.86 | 81900 |
| 2022-12-08 | 15.02 | $14.77 | 101400 |
| 2022-12-07 | 15.04 | $15.02 | 127800 |
| 2022-12-06 | 15.02 | $15.20 | 138312 |
| 2022-12-05 | 14.99 | $15.00 | 166407 |
| 2022-12-02 | 14.97 | $15.40 | 209128 |
| 2022-12-01 | 14.90 | $14.93 | 152434 |
| 2022-11-30 | 14.87 | $15.21 | 700929 |
| 2022-11-29 | 14.81 | $15.01 | 89510 |
| 2022-11-28 | 14.77 | $14.98 | 84100 |
| 2022-11-25 | 14.72 | $15.19 | 91220 |
| 2022-11-23 | 14.64 | $14.88 | 97300 |
| 2022-11-22 | 14.58 | $15.00 | 60500 |
| 2022-11-21 | 14.51 | $14.95 | 90700 |
| 2022-11-18 | 14.43 | $15.10 | 106117 |
| 2022-11-17 | 14.33 | $14.82 | 70800 |
| 2022-11-16 | 14.25 | $14.62 | 176401 |
| 2022-11-15 | 14.18 | $14.90 | 80986 |
| 2022-11-14 | 14.08 | $14.80 | 93827 |
| 2022-11-11 | 13.99 | $14.82 | 117100 |
| 2022-11-10 | 13.88 | $14.78 | 160600 |
| 2022-11-09 | 13.77 | $13.95 | 87000 |
| 2022-11-08 | 13.74 | $14.08 | 80232 |
| 2022-11-07 | 13.69 | $14.13 | 88636 |
| 2022-11-04 | 13.62 | $14.13 | 71726 |
| 2022-11-03 | 13.55 | $13.74 | 78418 |
| 2022-11-02 | 13.51 | $13.91 | 147628 |
| 2022-11-01 | 13.44 | $13.87 | 93343 |
| 2022-10-31 | 13.39 | $13.74 | 87215 |
| 2022-10-28 | 13.34 | $13.75 | 167518 |
| 2022-10-27 | 13.29 | $13.41 | 82200 |
| 2022-10-26 | 13.27 | $13.13 | 168037 |
| 2022-10-25 | 13.27 | $13.76 | 107249 |
| 2022-10-24 | 13.22 | $13.54 | 73815 |
| 2022-10-21 | 13.18 | $13.37 | 118500 |
| 2022-10-20 | 13.17 | $12.98 | 71440 |
| 2022-10-19 | 13.19 | $13.54 | 121910 |
| 2022-10-18 | 13.17 | $13.50 | 112920 |
| 2022-10-17 | 13.15 | $13.62 | 124450 |
| 2022-10-14 | 13.12 | $13.35 | 63911 |
| 2022-10-13 | 13.12 | $13.45 | 191422 |
| 2022-10-12 | 13.12 | $12.81 | 91000 |
| 2022-10-11 | 13.18 | $12.69 | 105100 |
| 2022-10-10 | 13.25 | $12.49 | 92000 |
| 2022-10-07 | 13.36 | $12.59 | 221400 |
| 2022-10-06 | 13.46 | $12.69 | 258229 |
| 2022-10-05 | 13.56 | $12.99 | 300300 |
| 2022-10-04 | 13.63 | $13.73 | 114306 |
| 2022-10-03 | 13.64 | $13.34 | 182236 |
| 2022-09-30 | 13.69 | $13.09 | 133748 |
| 2022-09-29 | 13.77 | $13.13 | 81640 |
| 2022-09-28 | 13.85 | $13.41 | 131500 |
| 2022-09-27 | 13.91 | $13.32 | 74700 |
| 2022-09-26 | 13.99 | $13.60 | 132002 |
| 2022-09-23 | 14.04 | $13.69 | 94545 |
| 2022-09-22 | 14.08 | $13.97 | 63800 |
| 2022-09-21 | 14.11 | $13.98 | 76400 |
| 2022-09-20 | 14.13 | $14.12 | 64137 |
| 2022-09-19 | 14.14 | $14.17 | 57400 |
| 2022-09-16 | 14.15 | $13.95 | 172519 |
| 2022-09-15 | 14.19 | $13.91 | 43136 |
| 2022-09-14 | 14.23 | $13.75 | 85100 |
| 2022-09-13 | 14.29 | $13.89 | 74000 |
| 2022-09-12 | 14.35 | $14.28 | 50900 |
| 2022-09-09 | 14.37 | $14.17 | 60896 |
| 2022-09-08 | 14.40 | $14.19 | 78016 |
| 2022-09-07 | 14.43 | $14.26 | 88983 |
| 2022-09-06 | 14.46 | $14.21 | 137300 |
| 2022-09-02 | 14.49 | $14.21 | 90635 |
| 2022-09-01 | 14.52 | $14.33 | 87400 |
| 2022-08-31 | 14.54 | $14.29 | 65787 |
| 2022-08-30 | 14.56 | $14.48 | 83710 |
| 2022-08-29 | 14.56 | $14.32 | 154200 |
| 2022-08-26 | 14.57 | $14.57 | 98900 |
| 2022-08-25 | 14.56 | $14.72 | 73637 |
| 2022-08-24 | 14.54 | $14.54 | 128432 |
| 2022-08-23 | 14.53 | $14.32 | 67632 |
| 2022-08-22 | 14.55 | $14.40 | 86821 |
| 2022-08-19 | 14.56 | $14.60 | 55300 |
| 2022-08-18 | 14.57 | $14.76 | 74100 |
| 2022-08-17 | 14.56 | $14.69 | 90700 |
| 2022-08-16 | 14.56 | $14.95 | 94644 |
| 2022-08-15 | 14.53 | $14.88 | 67800 |
| 2022-08-12 | 14.52 | $15.00 | 151313 |
| 2022-08-11 | 14.49 | $14.65 | 69743 |
| 2022-08-10 | 14.49 | $14.51 | 78900 |
| 2022-08-09 | 14.51 | $14.19 | 77839 |
| 2022-08-08 | 14.57 | $14.24 | 102400 |
| 2022-08-05 | 14.62 | $13.99 | 86500 |
| 2022-08-04 | 14.70 | $14.09 | 66600 |
| 2022-08-03 | 14.77 | $14.15 | 322142 |
| 2022-08-02 | 14.84 | $14.03 | 76400 |
| 2022-08-01 | 14.93 | $14.35 | 309746 |
| 2022-07-29 | 15.00 | $14.20 | 98531 |
| 2022-07-28 | 15.08 | $14.21 | 300500 |
| 2022-07-27 | 15.16 | $14.93 | 123929 |
| 2022-07-26 | 15.18 | $15.66 | 46600 |
| 2022-07-25 | 15.12 | $15.56 | 43700 |
| 2022-07-22 | 15.07 | $15.46 | 48900 |
| 2022-07-21 | 15.03 | $15.56 | 42900 |
| 2022-07-20 | 14.97 | $15.31 | 54500 |
| 2022-07-19 | 14.94 | $15.14 | 54424 |
| 2022-07-18 | 14.92 | $14.85 | 62400 |
| 2022-07-15 | 14.93 | $14.99 | 58821 |
| 2022-07-14 | 14.93 | $14.64 | 49300 |
| 2022-07-13 | 14.96 | $14.79 | 54908 |
| 2022-07-12 | 14.98 | $14.90 | 53600 |
| 2022-07-11 | 14.98 | $14.79 | 35800 |
| 2022-07-08 | 15.00 | $14.85 | 51900 |
| 2022-07-07 | 15.01 | $14.90 | 59700 |
| 2022-07-06 | 15.02 | $15.04 | 42200 |
| 2022-07-05 | 15.02 | $15.19 | 92400 |
| 2022-07-01 | 15.01 | $15.23 | 68319 |
| 2022-06-30 | 15.00 | $15.00 | 82600 |
| 2022-06-29 | 15.01 | $14.97 | 69831 |
| 2022-06-28 | 15.03 | $15.03 | 59200 |
| 2022-06-27 | 15.04 | $15.05 | 50523 |
| 2022-06-24 | 15.05 | $15.05 | 205700 |
| 2022-06-23 | 15.06 | $14.83 | 57030 |
| 2022-06-22 | 15.10 | $15.11 | 91135 |
| 2022-06-21 | 15.11 | $15.09 | 65600 |
| 2022-06-17 | 15.11 | $14.94 | 181136 |
| 2022-06-16 | 15.13 | $14.88 | 103625 |
| 2022-06-15 | 15.16 | $14.96 | 78702 |
| 2022-06-14 | 15.17 | $14.68 | 158419 |
| 2022-06-13 | 15.22 | $14.61 | 58900 |
| 2022-06-10 | 15.27 | $14.74 | 66520 |
| 2022-06-09 | 15.31 | $15.03 | 51800 |
| 2022-06-08 | 15.33 | $15.41 | 65400 |
| 2022-06-07 | 15.31 | $15.70 | 46221 |
| 2022-06-06 | 15.26 | $15.62 | 49730 |
| 2022-06-03 | 15.21 | $15.38 | 45500 |
| 2022-06-02 | 15.19 | $15.65 | 47010 |
| 2022-06-01 | 15.14 | $15.52 | 55135 |
| 2022-05-31 | 15.11 | $15.53 | 262600 |
| 2022-05-27 | 15.07 | $15.50 | 43800 |
| 2022-05-26 | 15.04 | $15.36 | 51300 |
| 2022-05-25 | 15.02 | $15.23 | 57020 |
| 2022-05-24 | 15.01 | $15.01 | 73949 |
| 2022-05-23 | 15.03 | $14.76 | 34600 |
| 2022-05-20 | 15.07 | $14.57 | 52514 |
| 2022-05-19 | 15.15 | $14.63 | 100249 |
| 2022-05-18 | 15.22 | $14.84 | 56008 |
| 2022-05-17 | 15.28 | $15.20 | 46100 |
| 2022-05-16 | 15.31 | $14.82 | 65700 |
| 2022-05-13 | 15.38 | $14.77 | 80420 |
| 2022-05-12 | 15.47 | $15.04 | 70400 |
| 2022-05-11 | 15.53 | $15.32 | 66300 |
| 2022-05-10 | 15.57 | $15.26 | 87700 |
| 2022-05-09 | 15.62 | $15.19 | 84415 |
| 2022-05-06 | 15.68 | $15.28 | 53800 |
| 2022-05-05 | 15.73 | $15.47 | 85100 |
| 2022-05-04 | 15.77 | $15.74 | 49325 |
| 2022-05-03 | 15.79 | $15.65 | 83245 |
| 2022-05-02 | 15.83 | $15.51 | 114700 |
| 2022-04-29 | 15.89 | $15.32 | 118908 |
| 2022-04-28 | 15.97 | $15.39 | 87740 |
| 2022-04-27 | 16.05 | $15.48 | 77000 |
| 2022-04-26 | 16.14 | $15.57 | 60900 |
| 2022-04-25 | 16.23 | $15.92 | 103673 |
| 2022-04-22 | 16.29 | $15.97 | 63521 |
| 2022-04-21 | 16.35 | $16.21 | 62200 |
| 2022-04-20 | 16.39 | $16.32 | 77220 |
| 2022-04-19 | 16.43 | $16.23 | 94800 |
| 2022-04-18 | 16.48 | $15.97 | 51900 |
| 2022-04-14 | 16.55 | $16.00 | 66600 |
| 2022-04-13 | 16.64 | $16.11 | 36022 |
| 2022-04-12 | 16.72 | $16.05 | 57302 |
| 2022-04-11 | 16.81 | $16.12 | 47015 |
| 2022-04-08 | 16.89 | $16.05 | 61202 |
| 2022-04-07 | 17.00 | $16.15 | 79600 |
| 2022-04-06 | 17.09 | $16.41 | 71200 |
| 2022-04-05 | 17.17 | $16.80 | 49933 |
| 2022-04-04 | 17.21 | $16.93 | 56800 |
| 2022-04-01 | 17.24 | $17.14 | 266612 |
| 2022-03-31 | 17.26 | $17.06 | 87400 |
| 2022-03-30 | 17.28 | $17.08 | 55600 |
| 2022-03-29 | 17.31 | $17.48 | 105210 |
| 2022-03-28 | 17.29 | $17.40 | 66500 |
| 2022-03-25 | 17.29 | $17.38 | 103331 |
| 2022-03-24 | 17.28 | $17.32 | 153512 |
| 2022-03-23 | 17.28 | $17.02 | 47136 |
| 2022-03-22 | 17.31 | $17.43 | 77500 |
| 2022-03-21 | 17.30 | $17.17 | 79700 |
| 2022-03-18 | 17.31 | $17.04 | 256614 |
| 2022-03-17 | 17.34 | $17.32 | 67600 |
| 2022-03-16 | 17.34 | $17.19 | 170400 |
| 2022-03-15 | 17.35 | $17.40 | 58738 |
| 2022-03-14 | 17.34 | $17.34 | 62849 |
| 2022-03-11 | 17.34 | $17.15 | 37869 |
| 2022-03-10 | 17.36 | $17.31 | 41123 |
| 2022-03-09 | 17.36 | $17.43 | 53340 |
| 2022-03-08 | 17.35 | $17.18 | 67500 |
| 2022-03-07 | 17.36 | $17.32 | 78300 |
| 2022-03-04 | 17.37 | $17.84 | 77800 |
| 2022-03-03 | 17.32 | $17.74 | 67006 |
| 2022-03-02 | 17.28 | $17.52 | 75000 |
| 2022-03-01 | 17.26 | $16.97 | 110744 |
| 2022-02-28 | 17.30 | $17.23 | 325500 |
| 2022-02-25 | 17.31 | $17.53 | 59000 |
| 2022-02-24 | 17.29 | $17.00 | 149807 |
| 2022-02-23 | 17.34 | $17.25 | 58200 |
| 2022-02-22 | 17.36 | $17.33 | 64311 |
| 2022-02-18 | 17.39 | $17.28 | 86600 |
| 2022-02-17 | 17.43 | $17.36 | 89821 |
| 2022-02-16 | 17.46 | $17.21 | 48028 |
| 2022-02-15 | 17.52 | $17.15 | 68222 |
| 2022-02-14 | 17.59 | $17.10 | 48837 |
| 2022-02-11 | 17.68 | $17.21 | 52800 |
| 2022-02-10 | 17.78 | $17.27 | 98547 |
| 2022-02-09 | 17.87 | $17.39 | 154543 |
| 2022-02-08 | 17.96 | $17.86 | 133902 |
| 2022-02-07 | 18.02 | $17.61 | 82400 |
| 2022-02-04 | 18.11 | $17.28 | 188423 |
| 2022-02-03 | 18.24 | $17.33 | 66500 |
| 2022-02-02 | 18.38 | $17.39 | 83400 |
| 2022-02-01 | 18.51 | $17.65 | 95300 |
| 2022-01-31 | 18.63 | $17.45 | 78810 |
| 2022-01-28 | 18.77 | $17.36 | 142225 |
| 2022-01-27 | 18.93 | $18.13 | 56000 |
| 2022-01-26 | 19.01 | $18.48 | 87500 |
| 2022-01-25 | 19.06 | $18.87 | 76100 |
| 2022-01-24 | 19.08 | $18.86 | 82718 |
| 2022-01-21 | 19.09 | $18.48 | 81300 |
| 2022-01-20 | 19.13 | $18.56 | 67044 |
| 2022-01-19 | 19.17 | $18.83 | 107103 |
| 2022-01-18 | 19.18 | $19.28 | 71400 |
| 2022-01-14 | 19.13 | $19.71 | 52600 |
| 2022-01-13 | 19.04 | $19.57 | 46316 |
| 2022-01-12 | 18.96 | $19.28 | 99600 |
| 2022-01-11 | 18.89 | $19.39 | 37700 |
| 2022-01-10 | 18.81 | $19.49 | 79700 |
| 2022-01-07 | 18.71 | $19.62 | 38626 |
| 2022-01-06 | 18.59 | $19.57 | 76400 |
| 2022-01-05 | 18.47 | $18.92 | 60800 |
| 2022-01-04 | 18.40 | $19.03 | 136216 |
| 2022-01-03 | 18.33 | $18.76 | 86100 |
| 2021-12-31 | 18.27 | $18.55 | 54113 |
| 2021-12-30 | 18.23 | $18.39 | 47112 |
| 2021-12-29 | 18.21 | $18.66 | 35413 |
| 2021-12-28 | 18.15 | $18.60 | 49005 |
| 2021-12-27 | 18.10 | $18.62 | 55513 |
| 2021-12-23 | 18.04 | $18.34 | 37442 |
| 2021-12-22 | 18.01 | $18.13 | 80411 |
| 2021-12-21 | 18.00 | $18.06 | 85700 |
| 2021-12-20 | 18.00 | $17.86 | 121936 |
| 2021-12-17 | 18.02 | $18.01 | 127500 |
| 2021-12-16 | 18.03 | $18.32 | 117300 |
| 2021-12-15 | 18.01 | $17.96 | 106811 |
| 2021-12-14 | 18.02 | $17.62 | 123400 |
| 2021-12-13 | 18.08 | $17.75 | 54303 |
| 2021-12-10 | 18.12 | $18.00 | 52200 |
| 2021-12-09 | 18.14 | $17.92 | 70394 |
| 2021-12-08 | 18.17 | $18.34 | 68700 |
| 2021-12-07 | 18.17 | $18.20 | 45320 |
| 2021-12-06 | 18.17 | $18.28 | 56812 |
| 2021-12-03 | 18.17 | $18.04 | 66800 |
| 2021-12-02 | 18.19 | $18.24 | 113200 |
| 2021-12-01 | 18.19 | $17.72 | 86138 |
| 2021-11-30 | 18.24 | $17.59 | 151000 |
| 2021-11-29 | 18.31 | $17.79 | 350726 |
| 2021-11-26 | 18.36 | $17.77 | 104602 |
| 2021-11-24 | 18.41 | $18.41 | 60933 |
| 2021-11-23 | 18.40 | $18.61 | 78348 |
| 2021-11-22 | 18.36 | $18.50 | 107600 |
| 2021-11-19 | 18.32 | $18.37 | 111746 |
| 2021-11-18 | 18.29 | $18.58 | 78500 |
| 2021-11-17 | 18.23 | $18.48 | 377610 |
| 2021-11-16 | 18.18 | $18.66 | 70537 |
| 2021-11-15 | 18.10 | $18.43 | 52640 |
| 2021-11-12 | 18.03 | $18.14 | 77208 |
| 2021-11-11 | 17.99 | $18.54 | 65900 |
| 2021-11-10 | 17.90 | $18.41 | 63637 |
| 2021-11-09 | 17.81 | $18.30 | 72442 |
| 2021-11-08 | 17.73 | $18.35 | 84600 |
| 2021-11-05 | 17.64 | $18.32 | 158939 |
| 2021-11-04 | 17.54 | $17.64 | 181900 |
| 2021-11-03 | 17.50 | $17.99 | 212705 |
| 2021-11-02 | 17.42 | $18.02 | 160200 |
| 2021-11-01 | 17.33 | $18.95 | 138416 |
| 2021-10-29 | 17.14 | $17.82 | 855200 |
| 2021-10-28 | 17.05 | $18.12 | 283300 |
| 2021-10-27 | 16.92 | $17.10 | 58814 |
| 2021-10-26 | 16.89 | $17.06 | 47400 |
| 2021-10-25 | 16.84 | $17.06 | 59400 |
| 2021-10-22 | 16.79 | $17.05 | 68400 |
| 2021-10-21 | 16.74 | $17.07 | 33012 |
| 2021-10-20 | 16.67 | $17.22 | 54900 |
| 2021-10-19 | 16.58 | $16.92 | 41000 |
| 2021-10-18 | 16.51 | $16.87 | 49205 |
| 2021-10-15 | 16.43 | $16.80 | 71830 |
| 2021-10-14 | 16.35 | $16.83 | 82704 |
| 2021-10-13 | 16.26 | $16.70 | 70300 |
| 2021-10-12 | 16.18 | $16.83 | 68200 |
| 2021-10-11 | 16.07 | $16.63 | 47947 |
| 2021-10-08 | 15.98 | $16.80 | 51700 |
| 2021-10-07 | 15.86 | $16.74 | 66006 |
| 2021-10-06 | 15.73 | $16.69 | 50400 |
| 2021-10-05 | 15.61 | $16.68 | 76935 |
| 2021-10-04 | 15.48 | $16.39 | 88542 |
| 2021-10-01 | 15.37 | $16.11 | 107600 |
| 2021-09-30 | 15.29 | $15.71 | 116507 |
| 2021-09-29 | 15.24 | $15.57 | 56500 |
| 2021-09-28 | 15.21 | $15.56 | 86745 |
| 2021-09-27 | 15.18 | $15.59 | 80400 |
| 2021-09-24 | 15.15 | $15.43 | 53314 |
| 2021-09-23 | 15.13 | $15.34 | 43014 |
| 2021-09-22 | 15.12 | $15.05 | 34400 |
| 2021-09-21 | 15.15 | $14.90 | 33800 |
| 2021-09-20 | 15.19 | $14.90 | 70200 |
| 2021-09-17 | 15.24 | $15.16 | 213711 |
| 2021-09-16 | 15.26 | $15.02 | 31431 |
| 2021-09-15 | 15.30 | $15.02 | 41000 |
| 2021-09-14 | 15.34 | $14.98 | 65400 |
| 2021-09-13 | 15.38 | $15.11 | 47716 |
| 2021-09-10 | 15.42 | $14.91 | 47224 |
| 2021-09-09 | 15.49 | $14.96 | 63940 |
| 2021-09-08 | 15.55 | $15.19 | 39700 |
| 2021-09-07 | 15.60 | $15.31 | 37100 |
| 2021-09-03 | 15.63 | $15.42 | 33600 |
| 2021-09-02 | 15.66 | $15.55 | 36816 |
| 2021-09-01 | 15.67 | $15.60 | 29700 |
| 2021-08-31 | 15.68 | $15.60 | 32342 |
| 2021-08-30 | 15.69 | $15.58 | 49900 |
| 2021-08-27 | 15.69 | $15.94 | 79357 |
| 2021-08-26 | 15.66 | $15.56 | 37400 |
| 2021-08-25 | 15.67 | $15.79 | 55200 |
| 2021-08-24 | 15.65 | $15.63 | 61300 |
| 2021-08-23 | 15.64 | $15.67 | 43900 |
| 2021-08-20 | 15.63 | $15.63 | 180800 |
| 2021-08-19 | 15.62 | $15.38 | 48600 |
| 2021-08-18 | 15.63 | $15.45 | 76104 |
| 2021-08-17 | 15.63 | $15.69 | 55302 |
| 2021-08-16 | 15.61 | $15.87 | 106724 |
| 2021-08-13 | 15.56 | $15.86 | 31742 |
| 2021-08-12 | 15.52 | $15.92 | 37908 |
| 2021-08-11 | 15.46 | $15.93 | 50807 |
| 2021-08-10 | 15.40 | $15.80 | 36119 |
| 2021-08-09 | 15.35 | $15.63 | 42400 |
| 2021-08-06 | 15.31 | $15.79 | 65308 |
| 2021-08-05 | 15.26 | $15.49 | 38048 |
| 2021-08-04 | 15.23 | $15.34 | 42241 |
| 2021-08-03 | 15.22 | $15.52 | 84400 |
| 2021-08-02 | 15.18 | $15.27 | 87609 |
| 2021-07-30 | 15.17 | $15.35 | 66841 |
| 2021-07-29 | 15.16 | $15.39 | 66412 |
| 2021-07-28 | 15.14 | $15.18 | 70600 |
| 2021-07-27 | 15.14 | $15.05 | 39046 |
| 2021-07-26 | 15.16 | $15.13 | 33030 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.81
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.77
Average
14.15
Maximum
19.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.81 | $15.22 | 305418 |
| 2026-07-23 | 14.70 | $14.82 | 569611 |
| 2026-07-22 | 14.66 | $15.00 | 656600 |
| 2026-07-21 | 14.58 | $14.58 | 415218 |
| 2026-07-20 | 14.57 | $14.59 | 380229 |
| 2026-07-17 | 14.55 | $14.64 | 430900 |
| 2026-07-16 | 14.52 | $14.88 | 379700 |
| 2026-07-15 | 14.44 | $14.48 | 288700 |
| 2026-07-14 | 14.42 | $14.26 | 327716 |
| 2026-07-13 | 14.45 | $14.40 | 348120 |
| 2026-07-10 | 14.46 | $14.31 | 293700 |
| 2026-07-09 | 14.48 | $14.27 | 432800 |
| 2026-07-08 | 14.51 | $14.15 | 398200 |
| 2026-07-07 | 14.58 | $14.35 | 352529 |
| 2026-07-06 | 14.61 | $14.35 | 401107 |
| 2026-07-02 | 14.65 | $14.64 | 480300 |
| 2026-07-01 | 14.63 | $14.86 | 512300 |
| 2026-06-30 | 14.56 | $14.60 | 522600 |
| 2026-06-29 | 14.53 | $14.60 | 496300 |
| 2026-06-26 | 14.50 | $14.77 | 2.2M |
| 2026-06-25 | 14.43 | $14.50 | 439302 |
| 2026-06-24 | 14.40 | $14.57 | 450600 |
| 2026-06-23 | 14.35 | $14.39 | 395100 |
| 2026-06-22 | 14.32 | $14.25 | 409259 |
| 2026-06-18 | 14.33 | $14.14 | 1.4M |
| 2026-06-17 | 14.36 | $14.03 | 561341 |
| 2026-06-16 | 14.41 | $14.38 | 347000 |
| 2026-06-15 | 14.40 | $14.33 | 322400 |
| 2026-06-12 | 14.40 | $14.53 | 392400 |
| 2026-06-11 | 14.35 | $14.56 | 362966 |
| 2026-06-10 | 14.29 | $14.54 | 380700 |
| 2026-06-09 | 14.22 | $14.39 | 393638 |
| 2026-06-08 | 14.17 | $14.21 | 245449 |
| 2026-06-05 | 14.16 | $14.19 | 310800 |
| 2026-06-04 | 14.14 | $14.08 | 526500 |
| 2026-06-03 | 14.14 | $13.82 | 371108 |
| 2026-06-02 | 14.20 | $14.25 | 391646 |
| 2026-06-01 | 14.18 | $14.02 | 438500 |
| 2026-05-29 | 14.20 | $14.18 | 317800 |
| 2026-05-28 | 14.19 | $14.23 | 315515 |
| 2026-05-27 | 14.16 | $14.19 | 238800 |
| 2026-05-26 | 14.14 | $14.27 | 266121 |
| 2026-05-22 | 14.10 | $14.14 | 260467 |
| 2026-05-21 | 14.08 | $14.24 | 324236 |
| 2026-05-20 | 14.03 | $14.08 | 353171 |
| 2026-05-19 | 14.01 | $13.92 | 252200 |
| 2026-05-18 | 14.02 | $13.88 | 260400 |
| 2026-05-15 | 14.04 | $13.67 | 263300 |
| 2026-05-14 | 14.10 | $13.82 | 223724 |
| 2026-05-13 | 14.14 | $13.76 | 307800 |
| 2026-05-12 | 14.20 | $13.95 | 264700 |
| 2026-05-11 | 14.23 | $13.98 | 381922 |
| 2026-05-08 | 14.26 | $14.17 | 342403 |
| 2026-05-07 | 14.25 | $14.18 | 265400 |
| 2026-05-06 | 14.23 | $14.21 | 325800 |
| 2026-05-05 | 14.21 | $14.15 | 353200 |
| 2026-05-04 | 14.19 | $13.96 | 306016 |
| 2026-05-01 | 14.20 | $14.21 | 302803 |
| 2026-04-30 | 14.17 | $14.07 | 250500 |
| 2026-04-29 | 14.15 | $13.92 | 258309 |
| 2026-04-28 | 14.17 | $14.37 | 312900 |
| 2026-04-27 | 14.09 | $14.15 | 353700 |
| 2026-04-24 | 14.04 | $14.06 | 358600 |
| 2026-04-23 | 14.00 | $13.94 | 445009 |
| 2026-04-22 | 13.97 | $13.92 | 521305 |
| 2026-04-21 | 13.95 | $13.70 | 420434 |
| 2026-04-20 | 13.96 | $14.02 | 307000 |
| 2026-04-17 | 13.91 | $14.17 | 338888 |
| 2026-04-16 | 13.82 | $13.91 | 276600 |
| 2026-04-15 | 13.77 | $13.89 | 225124 |
| 2026-04-14 | 13.71 | $13.96 | 263014 |
| 2026-04-13 | 13.62 | $13.89 | 205722 |
| 2026-04-10 | 13.53 | $13.89 | 217305 |
| 2026-04-09 | 13.43 | $13.94 | 275800 |
| 2026-04-08 | 13.30 | $13.72 | 405800 |
| 2026-04-07 | 13.19 | $13.56 | 312441 |
| 2026-04-06 | 13.10 | $13.53 | 315004 |
| 2026-04-02 | 13.00 | $13.41 | 446300 |
| 2026-04-01 | 12.91 | $13.39 | 341732 |
| 2026-03-31 | 12.81 | $13.16 | 326900 |
| 2026-03-30 | 12.74 | $13.10 | 365700 |
| 2026-03-27 | 12.67 | $12.88 | 495500 |
| 2026-03-26 | 12.64 | $13.01 | 342517 |
| 2026-03-25 | 12.58 | $12.89 | 251023 |
| 2026-03-24 | 12.53 | $12.83 | 369400 |
| 2026-03-23 | 12.49 | $12.84 | 418746 |
| 2026-03-20 | 12.45 | $12.59 | 876640 |
| 2026-03-19 | 12.45 | $12.66 | 792630 |
| 2026-03-18 | 12.43 | $12.30 | 467512 |
| 2026-03-17 | 12.50 | $12.44 | 577200 |
| 2026-03-16 | 12.54 | $12.56 | 367300 |
| 2026-03-13 | 12.57 | $12.47 | 349400 |
| 2026-03-12 | 12.62 | $12.38 | 480534 |
| 2026-03-11 | 12.70 | $12.47 | 510287 |
| 2026-03-10 | 12.78 | $12.47 | 405500 |
| 2026-03-09 | 12.88 | $12.53 | 444800 |
| 2026-03-06 | 12.97 | $12.53 | 514400 |
| 2026-03-05 | 13.08 | $12.84 | 542300 |
| 2026-03-04 | 13.15 | $13.07 | 624900 |
| 2026-03-03 | 13.18 | $13.13 | 903267 |
| 2026-03-02 | 13.20 | $12.97 | 621041 |
| 2026-02-27 | 13.26 | $12.93 | 1.3M |
| 2026-02-26 | 13.33 | $13.44 | 468147 |
| 2026-02-25 | 13.31 | $13.32 | 288500 |
| 2026-02-24 | 13.32 | $13.14 | 372000 |
| 2026-02-23 | 13.36 | $13.09 | 428800 |
| 2026-02-20 | 13.42 | $13.60 | 399200 |
| 2026-02-19 | 13.38 | $13.46 | 404200 |
| 2026-02-18 | 13.37 | $13.36 | 350300 |
| 2026-02-17 | 13.37 | $13.46 | 414613 |
| 2026-02-13 | 13.36 | $13.44 | 705500 |
| 2026-02-12 | 13.34 | $13.52 | 410300 |
| 2026-02-11 | 13.31 | $13.41 | 395539 |
| 2026-02-10 | 13.30 | $13.48 | 407104 |
| 2026-02-09 | 13.27 | $13.59 | 355538 |
| 2026-02-06 | 13.21 | $13.53 | 972941 |
| 2026-02-05 | 13.16 | $13.32 | 509749 |
| 2026-02-04 | 13.14 | $13.24 | 624432 |
| 2026-02-03 | 13.14 | $13.16 | 798435 |
| 2026-02-02 | 13.15 | $13.02 | 713200 |
| 2026-01-30 | 13.20 | $12.98 | 556611 |
| 2026-01-29 | 13.27 | $12.85 | 686408 |
| 2026-01-28 | 13.37 | $12.76 | 528048 |
| 2026-01-27 | 13.51 | $13.59 | 127200 |
| 2026-01-26 | 13.50 | $13.50 | 182300 |
| 2026-01-23 | 13.51 | $13.60 | 247148 |
| 2026-01-22 | 13.49 | $13.91 | 270700 |
| 2026-01-21 | 13.41 | $13.87 | 268002 |
| 2026-01-20 | 13.33 | $13.22 | 261100 |
| 2026-01-16 | 13.37 | $13.53 | 355438 |
| 2026-01-15 | 13.35 | $13.53 | 219400 |
| 2026-01-14 | 13.32 | $13.34 | 211949 |
| 2026-01-13 | 13.34 | $13.13 | 146702 |
| 2026-01-12 | 13.40 | $13.25 | 196942 |
| 2026-01-09 | 13.45 | $13.33 | 231936 |
| 2026-01-08 | 13.50 | $13.45 | 209300 |
| 2026-01-07 | 13.52 | $13.19 | 258000 |
| 2026-01-06 | 13.60 | $13.50 | 213800 |
| 2026-01-05 | 13.63 | $13.40 | 217445 |
| 2026-01-02 | 13.69 | $13.27 | 224200 |
| 2025-12-31 | 13.79 | $13.32 | 175722 |
| 2025-12-30 | 13.89 | $13.42 | 145944 |
| 2025-12-29 | 13.98 | $13.51 | 146305 |
| 2025-12-26 | 14.07 | $13.66 | 167816 |
| 2025-12-24 | 14.14 | $13.79 | 89118 |
| 2025-12-23 | 14.20 | $13.73 | 216535 |
| 2025-12-22 | 14.28 | $13.86 | 189544 |
| 2025-12-19 | 14.34 | $14.02 | 288300 |
| 2025-12-18 | 14.37 | $14.40 | 192732 |
| 2025-12-17 | 14.33 | $14.45 | 192700 |
| 2025-12-16 | 14.27 | $14.42 | 174300 |
| 2025-12-15 | 14.20 | $14.38 | 192300 |
| 2025-12-12 | 14.13 | $14.43 | 188627 |
| 2025-12-11 | 14.04 | $14.67 | 196948 |
| 2025-12-10 | 13.88 | $14.39 | 276400 |
| 2025-12-09 | 13.75 | $13.99 | 134600 |
| 2025-12-08 | 13.68 | $13.99 | 126200 |
| 2025-12-05 | 13.61 | $13.83 | 91529 |
| 2025-12-04 | 13.55 | $14.07 | 101352 |
| 2025-12-03 | 13.44 | $13.97 | 151602 |
| 2025-12-02 | 13.32 | $13.55 | 112300 |
| 2025-12-01 | 13.28 | $13.62 | 163919 |
| 2025-11-28 | 13.22 | $13.59 | 94200 |
| 2025-11-26 | 13.15 | $13.60 | 193800 |
| 2025-11-25 | 13.07 | $13.57 | 252932 |
| 2025-11-24 | 12.99 | $13.30 | 268500 |
| 2025-11-21 | 12.95 | $13.29 | 218240 |
| 2025-11-20 | 12.91 | $12.90 | 171000 |
| 2025-11-19 | 12.95 | $12.86 | 128000 |
| 2025-11-18 | 13.00 | $12.86 | 102458 |
| 2025-11-17 | 13.06 | $12.93 | 194442 |
| 2025-11-14 | 13.12 | $13.29 | 112803 |
| 2025-11-13 | 13.11 | $13.29 | 198400 |
| 2025-11-12 | 13.11 | $13.37 | 206615 |
| 2025-11-11 | 13.08 | $13.36 | 137127 |
| 2025-11-10 | 13.06 | $13.30 | 153600 |
| 2025-11-07 | 13.05 | $13.14 | 312600 |
| 2025-11-06 | 13.07 | $13.30 | 192900 |
| 2025-11-05 | 13.07 | $13.24 | 153200 |
| 2025-11-04 | 13.08 | $13.01 | 174309 |
| 2025-11-03 | 13.14 | $13.05 | 268742 |
| 2025-10-31 | 13.21 | $12.98 | 234822 |
| 2025-10-30 | 13.30 | $13.06 | 277833 |
| 2025-10-29 | 13.39 | $12.94 | 317800 |
| 2025-10-28 | 13.53 | $13.52 | 260845 |
| 2025-10-27 | 13.57 | $13.41 | 268734 |
| 2025-10-24 | 13.64 | $13.60 | 370040 |
| 2025-10-23 | 13.68 | $13.42 | 207129 |
| 2025-10-22 | 13.77 | $13.28 | 461300 |
| 2025-10-21 | 13.90 | $13.93 | 151900 |
| 2025-10-20 | 13.92 | $13.91 | 84300 |
| 2025-10-17 | 13.94 | $13.75 | 107817 |
| 2025-10-16 | 14.01 | $13.59 | 102025 |
| 2025-10-15 | 14.12 | $14.31 | 86533 |
| 2025-10-14 | 14.10 | $14.27 | 66902 |
| 2025-10-13 | 14.08 | $13.87 | 71800 |
| 2025-10-10 | 14.15 | $13.73 | 91521 |
| 2025-10-09 | 14.26 | $14.01 | 63100 |
| 2025-10-08 | 14.33 | $14.16 | 49700 |
| 2025-10-07 | 14.37 | $14.20 | 113500 |
| 2025-10-06 | 14.42 | $14.31 | 98435 |
| 2025-10-03 | 14.45 | $14.27 | 72300 |
| 2025-10-02 | 14.50 | $14.17 | 100100 |
| 2025-10-01 | 14.57 | $14.26 | 94929 |
| 2025-09-30 | 14.64 | $14.41 | 118520 |
| 2025-09-29 | 14.69 | $14.30 | 77100 |
| 2025-09-26 | 14.77 | $14.54 | 73800 |
| 2025-09-25 | 14.81 | $14.60 | 57100 |
| 2025-09-24 | 14.84 | $14.60 | 49600 |
| 2025-09-23 | 14.88 | $14.61 | 80835 |
| 2025-09-22 | 14.92 | $14.63 | 113940 |
| 2025-09-19 | 14.96 | $14.60 | 308735 |
| 2025-09-18 | 15.01 | $15.08 | 91917 |
| 2025-09-17 | 14.97 | $14.68 | 106402 |
| 2025-09-16 | 15.01 | $14.52 | 63600 |
| 2025-09-15 | 15.08 | $14.75 | 66806 |
| 2025-09-12 | 15.12 | $14.71 | 80527 |
| 2025-09-11 | 15.16 | $15.13 | 99840 |
| 2025-09-10 | 15.13 | $14.94 | 68000 |
| 2025-09-09 | 15.13 | $14.88 | 73926 |
| 2025-09-08 | 15.13 | $15.08 | 60200 |
| 2025-09-05 | 15.10 | $15.05 | 60200 |
| 2025-09-04 | 15.06 | $15.30 | 88918 |
| 2025-09-03 | 14.96 | $15.04 | 93200 |
| 2025-09-02 | 14.90 | $15.04 | 86610 |
| 2025-08-29 | 14.82 | $15.18 | 139600 |
| 2025-08-28 | 14.71 | $15.16 | 85332 |
| 2025-08-27 | 14.57 | $14.99 | 98622 |
| 2025-08-26 | 14.45 | $14.91 | 85731 |
| 2025-08-25 | 14.32 | $14.73 | 75514 |
| 2025-08-22 | 14.21 | $14.83 | 199300 |
| 2025-08-21 | 14.06 | $14.03 | 72900 |
| 2025-08-20 | 14.06 | $14.18 | 80800 |
| 2025-08-19 | 14.02 | $14.08 | 68200 |
| 2025-08-18 | 13.99 | $14.05 | 53702 |
| 2025-08-15 | 13.97 | $14.12 | 180012 |
| 2025-08-14 | 13.92 | $14.31 | 77606 |
| 2025-08-13 | 13.83 | $14.46 | 139300 |
| 2025-08-12 | 13.69 | $14.25 | 108300 |
| 2025-08-11 | 13.58 | $13.70 | 60600 |
| 2025-08-08 | 13.56 | $13.56 | 68200 |
| 2025-08-07 | 13.57 | $13.47 | 120313 |
| 2025-08-06 | 13.60 | $13.53 | 100110 |
| 2025-08-05 | 13.63 | $13.47 | 98524 |
| 2025-08-04 | 13.67 | $13.35 | 62500 |
| 2025-08-01 | 13.74 | $13.19 | 121300 |
| 2025-07-31 | 13.86 | $13.54 | 97829 |
| 2025-07-30 | 13.92 | $13.65 | 89441 |
| 2025-07-29 | 13.97 | $14.03 | 130922 |
| 2025-07-28 | 13.95 | $14.25 | 166100 |
| 2025-07-25 | 13.88 | $13.45 | 79000 |
| 2025-07-24 | 13.96 | $13.39 | 93143 |
| 2025-07-23 | 14.07 | $13.67 | 114125 |
| 2025-07-22 | 14.14 | $13.93 | 91943 |
| 2025-07-21 | 14.16 | $13.91 | 56544 |
| 2025-07-18 | 14.19 | $13.88 | 91447 |
| 2025-07-17 | 14.23 | $14.07 | 86800 |
| 2025-07-16 | 14.23 | $13.94 | 96100 |
| 2025-07-15 | 14.26 | $13.80 | 85217 |
| 2025-07-14 | 14.32 | $14.20 | 69939 |
| 2025-07-11 | 14.31 | $14.06 | 74823 |
| 2025-07-10 | 14.32 | $14.45 | 79600 |
| 2025-07-09 | 14.25 | $14.47 | 91749 |
| 2025-07-08 | 14.16 | $14.52 | 107831 |
| 2025-07-07 | 14.04 | $14.37 | 131535 |
| 2025-07-03 | 13.93 | $14.70 | 94100 |
| 2025-07-02 | 13.74 | $14.50 | 141140 |
| 2025-07-01 | 13.55 | $14.23 | 174800 |
| 2025-06-30 | 13.39 | $13.79 | 188631 |
| 2025-06-27 | 13.30 | $13.73 | 227700 |
| 2025-06-26 | 13.21 | $13.57 | 147902 |
| 2025-06-25 | 13.13 | $13.28 | 70426 |
| 2025-06-24 | 13.11 | $13.37 | 87200 |
| 2025-06-23 | 13.06 | $13.25 | 116710 |
| 2025-06-20 | 13.03 | $12.86 | 132700 |
| 2025-06-18 | 13.07 | $12.83 | 86708 |
| 2025-06-17 | 13.13 | $12.75 | 102200 |
| 2025-06-16 | 13.22 | $12.77 | 167549 |
| 2025-06-13 | 13.32 | $12.94 | 91800 |
| 2025-06-12 | 13.40 | $13.48 | 122800 |
| 2025-06-11 | 13.37 | $13.51 | 97813 |
| 2025-06-10 | 13.34 | $13.66 | 110548 |
| 2025-06-09 | 13.26 | $13.31 | 161400 |
| 2025-06-06 | 13.25 | $13.27 | 58023 |
| 2025-06-05 | 13.25 | $13.04 | 69700 |
| 2025-06-04 | 13.29 | $13.07 | 65428 |
| 2025-06-03 | 13.34 | $13.24 | 91449 |
| 2025-06-02 | 13.35 | $13.08 | 84922 |
| 2025-05-30 | 13.41 | $13.23 | 112500 |
| 2025-05-29 | 13.43 | $13.39 | 57900 |
| 2025-05-28 | 13.43 | $13.19 | 53300 |
| 2025-05-27 | 13.47 | $13.32 | 67349 |
| 2025-05-23 | 13.49 | $13.03 | 49345 |
| 2025-05-22 | 13.57 | $13.15 | 51446 |
| 2025-05-21 | 13.64 | $13.31 | 55635 |
| 2025-05-20 | 13.68 | $13.65 | 62400 |
| 2025-05-19 | 13.66 | $13.68 | 32100 |
| 2025-05-16 | 13.63 | $13.71 | 81635 |
| 2025-05-15 | 13.58 | $13.89 | 52500 |
| 2025-05-14 | 13.49 | $13.63 | 63400 |
| 2025-05-13 | 13.43 | $13.68 | 48600 |
| 2025-05-12 | 13.36 | $13.76 | 80300 |
| 2025-05-09 | 13.25 | $13.36 | 42129 |
| 2025-05-08 | 13.21 | $13.48 | 52430 |
| 2025-05-07 | 13.14 | $13.19 | 65600 |
| 2025-05-06 | 13.12 | $13.25 | 52500 |
| 2025-05-05 | 13.08 | $13.34 | 44626 |
| 2025-05-02 | 13.02 | $13.44 | 58646 |
| 2025-05-01 | 12.92 | $13.19 | 88528 |
| 2025-04-30 | 12.86 | $13.04 | 118500 |
| 2025-04-29 | 12.83 | $13.22 | 71300 |
| 2025-04-28 | 12.75 | $13.08 | 65000 |
| 2025-04-25 | 12.68 | $13.06 | 63612 |
| 2025-04-24 | 12.62 | $13.29 | 89100 |
| 2025-04-23 | 12.49 | $13.31 | 99400 |
| 2025-04-22 | 12.34 | $13.16 | 68300 |
| 2025-04-21 | 12.20 | $12.73 | 107635 |
| 2025-04-17 | 12.12 | $12.70 | 141821 |
| 2025-04-16 | 12.05 | $12.44 | 132000 |
| 2025-04-15 | 12.02 | $12.11 | 78932 |
| 2025-04-14 | 12.06 | $11.97 | 131200 |
| 2025-04-11 | 12.13 | $11.92 | 121200 |
| 2025-04-10 | 12.24 | $11.98 | 132138 |
| 2025-04-09 | 12.34 | $12.49 | 163600 |
| 2025-04-08 | 12.37 | $12.02 | 152129 |
| 2025-04-07 | 12.49 | $12.00 | 132900 |
| 2025-04-04 | 12.64 | $12.09 | 140800 |
| 2025-04-03 | 12.81 | $12.22 | 107319 |
| 2025-04-02 | 12.97 | $13.12 | 115400 |
| 2025-04-01 | 12.97 | $13.16 | 97919 |
| 2025-03-31 | 12.96 | $13.05 | 211347 |
| 2025-03-28 | 12.98 | $12.99 | 110443 |
| 2025-03-27 | 13.01 | $13.09 | 73006 |
| 2025-03-26 | 13.03 | $12.93 | 66527 |
| 2025-03-25 | 13.09 | $12.87 | 93617 |
| 2025-03-24 | 13.17 | $13.27 | 86518 |
| 2025-03-21 | 13.18 | $12.95 | 396025 |
| 2025-03-20 | 13.27 | $13.29 | 66943 |
| 2025-03-19 | 13.29 | $13.32 | 68705 |
| 2025-03-18 | 13.32 | $13.13 | 94100 |
| 2025-03-17 | 13.39 | $13.16 | 72100 |
| 2025-03-14 | 13.47 | $13.14 | 50846 |
| 2025-03-13 | 13.57 | $13.10 | 58019 |
| 2025-03-12 | 13.70 | $13.23 | 75100 |
| 2025-03-11 | 13.82 | $13.09 | 81700 |
| 2025-03-10 | 13.98 | $13.39 | 98700 |
| 2025-03-07 | 14.11 | $13.79 | 76341 |
| 2025-03-06 | 14.18 | $13.84 | 70841 |
| 2025-03-05 | 14.25 | $13.67 | 107849 |
| 2025-03-04 | 14.36 | $13.94 | 126500 |
| 2025-03-03 | 14.44 | $14.51 | 92500 |
| 2025-02-28 | 14.41 | $14.49 | 87902 |
| 2025-02-27 | 14.37 | $14.35 | 52318 |
| 2025-02-26 | 14.36 | $14.41 | 54707 |
| 2025-02-25 | 14.33 | $14.47 | 109700 |
| 2025-02-24 | 14.28 | $14.28 | 98600 |
| 2025-02-21 | 14.27 | $14.32 | 80825 |
| 2025-02-20 | 14.24 | $14.47 | 107000 |
| 2025-02-19 | 14.18 | $14.39 | 44000 |
| 2025-02-18 | 14.12 | $14.41 | 65045 |
| 2025-02-14 | 14.05 | $14.32 | 73100 |
| 2025-02-13 | 13.99 | $14.31 | 53043 |
| 2025-02-12 | 13.91 | $14.18 | 88401 |
| 2025-02-11 | 13.86 | $14.45 | 78100 |
| 2025-02-10 | 13.74 | $13.94 | 69300 |
| 2025-02-07 | 13.70 | $13.86 | 141600 |
| 2025-02-06 | 13.68 | $13.93 | 96700 |
| 2025-02-05 | 13.64 | $14.02 | 51017 |
| 2025-02-04 | 13.58 | $13.98 | 62212 |
| 2025-02-03 | 13.52 | $13.73 | 74500 |
| 2025-01-31 | 13.50 | $13.76 | 82326 |
| 2025-01-30 | 13.47 | $13.99 | 49600 |
| 2025-01-29 | 13.39 | $14.07 | 84800 |
| 2025-01-28 | 13.28 | $13.71 | 42900 |
| 2025-01-27 | 13.23 | $13.81 | 83530 |
| 2025-01-24 | 13.16 | $13.45 | 62222 |
| 2025-01-23 | 13.15 | $13.48 | 74500 |
| 2025-01-22 | 13.14 | $13.42 | 53207 |
| 2025-01-21 | 13.15 | $13.51 | 74835 |
| 2025-01-17 | 13.13 | $13.31 | 55500 |
| 2025-01-16 | 13.17 | $13.26 | 48923 |
| 2025-01-15 | 13.22 | $13.41 | 70900 |
| 2025-01-14 | 13.25 | $13.21 | 59300 |
| 2025-01-13 | 13.33 | $12.88 | 75200 |
| 2025-01-10 | 13.50 | $12.80 | 90007 |
| 2025-01-08 | 13.71 | $13.29 | 77000 |
| 2025-01-07 | 13.86 | $13.38 | 150100 |
| 2025-01-06 | 14.02 | $13.64 | 76700 |
| 2025-01-03 | 14.15 | $13.91 | 79737 |
| 2025-01-02 | 14.25 | $13.93 | 133798 |
| 2024-12-31 | 14.36 | $14.22 | 92400 |
| 2024-12-30 | 14.43 | $14.09 | 69402 |
| 2024-12-27 | 14.54 | $14.00 | 69703 |
| 2024-12-26 | 14.68 | $14.30 | 42300 |
| 2024-12-24 | 14.79 | $14.30 | 25600 |
| 2024-12-23 | 14.92 | $14.31 | 108000 |
| 2024-12-20 | 15.07 | $14.54 | 436123 |
| 2024-12-19 | 15.19 | $14.18 | 70212 |
| 2024-12-18 | 15.41 | $14.26 | 156016 |
| 2024-12-17 | 15.65 | $15.21 | 99700 |
| 2024-12-16 | 15.73 | $15.57 | 121306 |
| 2024-12-13 | 15.74 | $15.29 | 34800 |
| 2024-12-12 | 15.81 | $15.47 | 88900 |
| 2024-12-11 | 15.85 | $15.90 | 194620 |
| 2024-12-10 | 15.81 | $15.80 | 65800 |
| 2024-12-09 | 15.78 | $15.59 | 64823 |
| 2024-12-06 | 15.79 | $15.64 | 58643 |
| 2024-12-05 | 15.79 | $15.74 | 47249 |
| 2024-12-04 | 15.76 | $15.76 | 96500 |
| 2024-12-03 | 15.73 | $15.55 | 48539 |
| 2024-12-02 | 15.73 | $15.84 | 71000 |
| 2024-11-29 | 15.67 | $15.65 | 38320 |
| 2024-11-27 | 15.63 | $15.69 | 41100 |
| 2024-11-26 | 15.58 | $15.78 | 53100 |
| 2024-11-25 | 15.50 | $15.75 | 120516 |
| 2024-11-22 | 15.42 | $15.78 | 110300 |
| 2024-11-21 | 15.31 | $15.44 | 77900 |
| 2024-11-20 | 15.25 | $15.15 | 68541 |
| 2024-11-19 | 15.25 | $15.17 | 64900 |
| 2024-11-18 | 15.23 | $15.17 | 63723 |
| 2024-11-15 | 15.22 | $15.31 | 84900 |
| 2024-11-14 | 15.17 | $15.34 | 85028 |
| 2024-11-13 | 15.11 | $15.44 | 84205 |
| 2024-11-12 | 15.01 | $15.68 | 119513 |
| 2024-11-11 | 14.85 | $15.93 | 75502 |
| 2024-11-08 | 14.61 | $15.40 | 87400 |
| 2024-11-07 | 14.44 | $15.21 | 128000 |
| 2024-11-06 | 14.28 | $15.98 | 263531 |
| 2024-11-05 | 13.93 | $14.11 | 54822 |
| 2024-11-04 | 13.93 | $13.79 | 46700 |
| 2024-11-01 | 14.00 | $13.82 | 58000 |
| 2024-10-31 | 14.07 | $13.76 | 74100 |
| 2024-10-30 | 14.16 | $13.90 | 77700 |
| 2024-10-29 | 14.24 | $13.86 | 97300 |
| 2024-10-28 | 14.35 | $14.11 | 118716 |
| 2024-10-25 | 14.42 | $13.69 | 84100 |
| 2024-10-24 | 14.59 | $13.86 | 87000 |
| 2024-10-23 | 14.76 | $14.16 | 123021 |
| 2024-10-22 | 14.89 | $14.92 | 100000 |
| 2024-10-21 | 14.87 | $14.75 | 95224 |
| 2024-10-18 | 14.90 | $15.08 | 86105 |
| 2024-10-17 | 14.85 | $15.34 | 75406 |
| 2024-10-16 | 14.75 | $15.25 | 150104 |
| 2024-10-15 | 14.64 | $15.13 | 73300 |
| 2024-10-14 | 14.55 | $14.92 | 33900 |
| 2024-10-11 | 14.48 | $14.77 | 53836 |
| 2024-10-10 | 14.43 | $14.29 | 45600 |
| 2024-10-09 | 14.49 | $14.29 | 44001 |
| 2024-10-08 | 14.55 | $14.17 | 84341 |
| 2024-10-07 | 14.64 | $14.30 | 93500 |
| 2024-10-04 | 14.72 | $14.37 | 56200 |
| 2024-10-03 | 14.81 | $14.26 | 46436 |
| 2024-10-02 | 14.93 | $14.50 | 59700 |
| 2024-10-01 | 15.02 | $14.67 | 115100 |
| 2024-09-30 | 15.08 | $15.12 | 124400 |
| 2024-09-27 | 15.07 | $14.62 | 87100 |
| 2024-09-26 | 15.15 | $14.64 | 69200 |
| 2024-09-25 | 15.24 | $14.72 | 59700 |
| 2024-09-24 | 15.33 | $14.98 | 57230 |
| 2024-09-23 | 15.38 | $15.13 | 76900 |
| 2024-09-20 | 15.40 | $15.01 | 424600 |
| 2024-09-19 | 15.45 | $15.77 | 82700 |
| 2024-09-18 | 15.35 | $15.48 | 82700 |
| 2024-09-17 | 15.29 | $15.41 | 80100 |
| 2024-09-16 | 15.23 | $15.29 | 64900 |
| 2024-09-13 | 15.19 | $15.10 | 52418 |
| 2024-09-12 | 15.18 | $14.93 | 38100 |
| 2024-09-11 | 15.20 | $14.90 | 47548 |
| 2024-09-10 | 15.23 | $15.13 | 44632 |
| 2024-09-09 | 15.21 | $14.92 | 71300 |
| 2024-09-06 | 15.23 | $14.91 | 46330 |
| 2024-09-05 | 15.26 | $15.00 | 35500 |
| 2024-09-04 | 15.27 | $15.11 | 39700 |
| 2024-09-03 | 15.25 | $15.32 | 53700 |
| 2024-08-30 | 15.19 | $15.55 | 56126 |
| 2024-08-29 | 15.06 | $15.58 | 124832 |
| 2024-08-28 | 14.91 | $15.31 | 161941 |
| 2024-08-27 | 14.79 | $15.07 | 45200 |
| 2024-08-26 | 14.69 | $15.12 | 71400 |
| 2024-08-23 | 14.57 | $15.19 | 98807 |
| 2024-08-22 | 14.41 | $14.39 | 63813 |
| 2024-08-21 | 14.40 | $14.46 | 35900 |
| 2024-08-20 | 14.36 | $14.34 | 54112 |
| 2024-08-19 | 14.35 | $14.53 | 45900 |
| 2024-08-16 | 14.29 | $14.42 | 66800 |
| 2024-08-15 | 14.25 | $14.06 | 102456 |
| 2024-08-14 | 14.27 | $13.62 | 42737 |
| 2024-08-13 | 14.39 | $13.73 | 66123 |
| 2024-08-12 | 14.50 | $13.45 | 105000 |
| 2024-08-09 | 14.69 | $13.71 | 70300 |
| 2024-08-08 | 14.86 | $13.81 | 146826 |
| 2024-08-07 | 15.02 | $13.88 | 52348 |
| 2024-08-06 | 15.19 | $14.02 | 57801 |
| 2024-08-05 | 15.36 | $14.11 | 160330 |
| 2024-08-02 | 15.53 | $14.75 | 137000 |
| 2024-08-01 | 15.59 | $15.07 | 128500 |
| 2024-07-31 | 15.59 | $15.61 | 124144 |
| 2024-07-30 | 15.46 | $15.82 | 84806 |
| 2024-07-29 | 15.26 | $15.54 | 69846 |
| 2024-07-26 | 15.09 | $16.06 | 153000 |
| 2024-07-25 | 14.77 | $16.09 | 245633 |
| 2024-07-24 | 14.39 | $14.88 | 129300 |
| 2024-07-23 | 14.20 | $14.82 | 98100 |
| 2024-07-22 | 13.98 | $14.60 | 103602 |
| 2024-07-19 | 13.78 | $14.04 | 77216 |
| 2024-07-18 | 13.65 | $14.32 | 119300 |
| 2024-07-17 | 13.45 | $14.83 | 114400 |
| 2024-07-16 | 13.10 | $14.36 | 111300 |
| 2024-07-15 | 12.79 | $13.70 | 94138 |
| 2024-07-12 | 12.56 | $13.19 | 75737 |
| 2024-07-11 | 12.41 | $13.14 | 102231 |
| 2024-07-10 | 12.25 | $12.54 | 54941 |
| 2024-07-09 | 12.18 | $12.37 | 39243 |
| 2024-07-08 | 12.14 | $12.17 | 40103 |
| 2024-07-05 | 12.13 | $12.04 | 90200 |
| 2024-07-03 | 12.15 | $12.35 | 32300 |
| 2024-07-02 | 12.11 | $12.58 | 68000 |
| 2024-07-01 | 12.02 | $12.38 | 114200 |
| 2024-06-28 | 11.95 | $12.49 | 516100 |
| 2024-06-27 | 11.85 | $12.01 | 65500 |
| 2024-06-26 | 11.83 | $11.70 | 80600 |
| 2024-06-25 | 11.88 | $11.70 | 59500 |
| 2024-06-24 | 11.93 | $11.81 | 96016 |
| 2024-06-21 | 11.98 | $11.74 | 396400 |
| 2024-06-20 | 12.04 | $12.14 | 88600 |
| 2024-06-18 | 12.03 | $12.08 | 95900 |
| 2024-06-17 | 12.03 | $12.17 | 72000 |
| 2024-06-14 | 12.02 | $11.89 | 66216 |
| 2024-06-13 | 12.06 | $12.24 | 83128 |
| 2024-06-12 | 12.04 | $12.31 | 84445 |
| 2024-06-11 | 11.99 | $11.91 | 73500 |
| 2024-06-10 | 12.03 | $11.87 | 76500 |
| 2024-06-07 | 12.08 | $12.04 | 77000 |
| 2024-06-06 | 12.11 | $12.06 | 40640 |
| 2024-06-05 | 12.13 | $12.04 | 40219 |
| 2024-06-04 | 12.17 | $11.90 | 71501 |
| 2024-06-03 | 12.24 | $12.06 | 60600 |
| 2024-05-31 | 12.28 | $12.22 | 248041 |
| 2024-05-30 | 12.31 | $12.00 | 82815 |
| 2024-05-29 | 12.38 | $11.93 | 96700 |
| 2024-05-28 | 12.48 | $12.42 | 84421 |
| 2024-05-24 | 12.49 | $12.36 | 52026 |
| 2024-05-23 | 12.52 | $12.31 | 76938 |
| 2024-05-22 | 12.56 | $12.61 | 132300 |
| 2024-05-21 | 12.55 | $12.63 | 35504 |
| 2024-05-20 | 12.53 | $12.52 | 35400 |
| 2024-05-17 | 12.53 | $12.79 | 75100 |
| 2024-05-16 | 12.47 | $12.74 | 85700 |
| 2024-05-15 | 12.41 | $12.59 | 63946 |
| 2024-05-14 | 12.38 | $12.48 | 46700 |
| 2024-05-13 | 12.36 | $12.48 | 60000 |
| 2024-05-10 | 12.34 | $12.71 | 75323 |
| 2024-05-09 | 12.27 | $12.72 | 71100 |
| 2024-05-08 | 12.19 | $12.46 | 54100 |
| 2024-05-07 | 12.15 | $12.34 | 58300 |
| 2024-05-06 | 12.12 | $12.40 | 115815 |
| 2024-05-03 | 12.09 | $12.35 | 64510 |
| 2024-05-02 | 12.06 | $12.39 | 82600 |
| 2024-05-01 | 12.01 | $12.23 | 71600 |
| 2024-04-30 | 12.00 | $11.83 | 90300 |
| 2024-04-29 | 12.07 | $11.98 | 75649 |
| 2024-04-26 | 12.12 | $12.07 | 57035 |
| 2024-04-25 | 12.16 | $12.16 | 103346 |
| 2024-04-24 | 12.19 | $12.38 | 102500 |
| 2024-04-23 | 12.18 | $12.63 | 83748 |
| 2024-04-22 | 12.12 | $12.46 | 79200 |
| 2024-04-19 | 12.08 | $12.41 | 99200 |
| 2024-04-18 | 12.05 | $11.98 | 98826 |
| 2024-04-17 | 12.11 | $11.87 | 66100 |
| 2024-04-16 | 12.21 | $11.84 | 54900 |
| 2024-04-15 | 12.33 | $11.97 | 60507 |
| 2024-04-12 | 12.44 | $12.03 | 68800 |
| 2024-04-11 | 12.56 | $12.12 | 99806 |
| 2024-04-10 | 12.68 | $12.17 | 118800 |
| 2024-04-09 | 12.81 | $12.90 | 53246 |
| 2024-04-08 | 12.81 | $12.76 | 73700 |
| 2024-04-05 | 12.84 | $12.80 | 43100 |
| 2024-04-04 | 12.87 | $12.91 | 67736 |
| 2024-04-03 | 12.88 | $12.97 | 81100 |
| 2024-04-02 | 12.88 | $12.99 | 87700 |
| 2024-04-01 | 12.87 | $13.18 | 80953 |
| 2024-03-28 | 12.83 | $13.36 | 177408 |
| 2024-03-27 | 12.74 | $13.15 | 74700 |
| 2024-03-26 | 12.69 | $12.74 | 68700 |
| 2024-03-25 | 12.71 | $12.77 | 53414 |
| 2024-03-22 | 12.73 | $12.78 | 66313 |
| 2024-03-21 | 12.76 | $13.05 | 97944 |
| 2024-03-20 | 12.73 | $12.93 | 112700 |
| 2024-03-19 | 12.73 | $12.40 | 212900 |
| 2024-03-18 | 12.84 | $12.34 | 222600 |
| 2024-03-15 | 12.99 | $12.56 | 371900 |
| 2024-03-14 | 13.11 | $12.52 | 223903 |
| 2024-03-13 | 13.26 | $12.94 | 186300 |
| 2024-03-12 | 13.35 | $13.11 | 53840 |
| 2024-03-11 | 13.42 | $13.38 | 49833 |
| 2024-03-08 | 13.44 | $13.40 | 58300 |
| 2024-03-07 | 13.47 | $13.31 | 60033 |
| 2024-03-06 | 13.51 | $13.56 | 73438 |
| 2024-03-05 | 13.52 | $13.59 | 55400 |
| 2024-03-04 | 13.51 | $13.32 | 46700 |
| 2024-03-01 | 13.57 | $13.32 | 69817 |
| 2024-02-29 | 13.63 | $13.48 | 110123 |
| 2024-02-28 | 13.67 | $13.29 | 83700 |
| 2024-02-27 | 13.76 | $13.31 | 70124 |
| 2024-02-26 | 13.86 | $13.43 | 138000 |
| 2024-02-23 | 13.94 | $13.65 | 48800 |
| 2024-02-22 | 14.00 | $13.81 | 72805 |
| 2024-02-21 | 14.03 | $13.96 | 66838 |
| 2024-02-20 | 14.03 | $14.15 | 84700 |
| 2024-02-16 | 13.99 | $14.24 | 98200 |
| 2024-02-15 | 13.93 | $14.31 | 137011 |
| 2024-02-14 | 13.84 | $13.75 | 88000 |
| 2024-02-13 | 13.85 | $13.49 | 192923 |
| 2024-02-12 | 13.92 | $14.16 | 134235 |
| 2024-02-09 | 13.86 | $13.98 | 85000 |
| 2024-02-08 | 13.83 | $13.79 | 70400 |
| 2024-02-07 | 13.83 | $13.78 | 153200 |
| 2024-02-06 | 13.84 | $13.65 | 215900 |
| 2024-02-05 | 13.87 | $13.67 | 342700 |
| 2024-02-02 | 13.90 | $13.53 | 162900 |
| 2024-02-01 | 13.97 | $13.74 | 100545 |
| 2024-01-31 | 14.00 | $13.72 | 144410 |
| 2024-01-30 | 14.05 | $14.19 | 66200 |
| 2024-01-29 | 13.99 | $14.20 | 105900 |
| 2024-01-26 | 13.93 | $14.29 | 77400 |
| 2024-01-25 | 13.84 | $14.18 | 88220 |
| 2024-01-24 | 13.75 | $14.33 | 134538 |
| 2024-01-23 | 13.62 | $13.65 | 87801 |
| 2024-01-22 | 13.61 | $13.55 | 158600 |
| 2024-01-19 | 13.62 | $13.52 | 96524 |
| 2024-01-18 | 13.64 | $13.23 | 56920 |
| 2024-01-17 | 13.72 | $13.15 | 52433 |
| 2024-01-16 | 13.84 | $13.14 | 71037 |
| 2024-01-12 | 13.97 | $13.35 | 50817 |
| 2024-01-11 | 14.07 | $13.41 | 74118 |
| 2024-01-10 | 14.18 | $13.57 | 60146 |
| 2024-01-09 | 14.28 | $13.56 | 64300 |
| 2024-01-08 | 14.38 | $13.87 | 58139 |
| 2024-01-05 | 14.44 | $13.91 | 150000 |
| 2024-01-04 | 14.49 | $13.92 | 69400 |
| 2024-01-03 | 14.55 | $14.03 | 123700 |
| 2024-01-02 | 14.59 | $14.38 | 110500 |
| 2023-12-29 | 14.55 | $14.45 | 156700 |
| 2023-12-28 | 14.50 | $14.55 | 67000 |
| 2023-12-27 | 14.41 | $14.66 | 75127 |
| 2023-12-26 | 14.27 | $14.51 | 63621 |
| 2023-12-22 | 14.15 | $14.34 | 62305 |
| 2023-12-21 | 14.04 | $14.25 | 93700 |
| 2023-12-20 | 13.92 | $14.09 | 137012 |
| 2023-12-19 | 13.82 | $14.05 | 125140 |
| 2023-12-18 | 13.70 | $13.94 | 76600 |
| 2023-12-15 | 13.59 | $13.99 | 349017 |
| 2023-12-14 | 13.44 | $13.88 | 160000 |
| 2023-12-13 | 13.29 | $13.76 | 362500 |
| 2023-12-12 | 13.14 | $13.04 | 50200 |
| 2023-12-11 | 13.11 | $13.20 | 52111 |
| 2023-12-08 | 13.04 | $13.22 | 46600 |
| 2023-12-07 | 12.96 | $13.18 | 79900 |
| 2023-12-06 | 12.87 | $12.90 | 82900 |
| 2023-12-05 | 12.82 | $12.97 | 43900 |
| 2023-12-04 | 12.75 | $13.09 | 56715 |
| 2023-12-01 | 12.63 | $12.87 | 87200 |
| 2023-11-30 | 12.55 | $12.31 | 92800 |
| 2023-11-29 | 12.56 | $12.52 | 38029 |
| 2023-11-28 | 12.53 | $12.35 | 39617 |
| 2023-11-27 | 12.53 | $12.41 | 30700 |
| 2023-11-24 | 12.52 | $12.60 | 15441 |
| 2023-11-22 | 12.46 | $12.46 | 33100 |
| 2023-11-21 | 12.42 | $12.36 | 39700 |
| 2023-11-20 | 12.40 | $12.51 | 30900 |
| 2023-11-17 | 12.33 | $12.57 | 100200 |
| 2023-11-16 | 12.24 | $12.59 | 53000 |
| 2023-11-15 | 12.14 | $12.81 | 54400 |
| 2023-11-14 | 11.96 | $12.78 | 158400 |
| 2023-11-13 | 11.76 | $11.93 | 30522 |
| 2023-11-10 | 11.71 | $11.93 | 55824 |
| 2023-11-09 | 11.65 | $11.84 | 46500 |
| 2023-11-08 | 11.60 | $11.92 | 53400 |
| 2023-11-07 | 11.52 | $12.07 | 41397 |
| 2023-11-06 | 11.40 | $12.08 | 38900 |
| 2023-11-03 | 11.26 | $12.16 | 71500 |
| 2023-11-02 | 11.08 | $11.74 | 70507 |
| 2023-11-01 | 10.95 | $11.33 | 44206 |
| 2023-10-31 | 10.90 | $11.29 | 59800 |
| 2023-10-30 | 10.84 | $11.16 | 61700 |
| 2023-10-27 | 10.81 | $11.09 | 81900 |
| 2023-10-26 | 10.79 | $11.07 | 63200 |
| 2023-10-25 | 10.77 | $10.77 | 61000 |
| 2023-10-24 | 10.81 | $10.63 | 51300 |
| 2023-10-23 | 10.89 | $10.79 | 68437 |
| 2023-10-20 | 10.96 | $10.83 | 88900 |
| 2023-10-19 | 11.02 | $11.03 | 78618 |
| 2023-10-18 | 11.06 | $11.02 | 144100 |
| 2023-10-17 | 11.11 | $11.38 | 82541 |
| 2023-10-16 | 11.09 | $11.20 | 50700 |
| 2023-10-13 | 11.10 | $11.03 | 50700 |
| 2023-10-12 | 11.16 | $11.15 | 97803 |
| 2023-10-11 | 11.20 | $11.35 | 83325 |
| 2023-10-10 | 11.22 | $11.39 | 57300 |
| 2023-10-09 | 11.22 | $11.35 | 53713 |
| 2023-10-06 | 11.24 | $11.37 | 114101 |
| 2023-10-05 | 11.26 | $11.44 | 83531 |
| 2023-10-04 | 11.27 | $11.24 | 74028 |
| 2023-10-03 | 11.32 | $11.35 | 69930 |
| 2023-10-02 | 11.37 | $11.66 | 83000 |
| 2023-09-29 | 11.36 | $11.56 | 94700 |
| 2023-09-28 | 11.37 | $11.43 | 51500 |
| 2023-09-27 | 11.41 | $11.34 | 70600 |
| 2023-09-26 | 11.48 | $11.30 | 47320 |
| 2023-09-25 | 11.57 | $11.46 | 55933 |
| 2023-09-22 | 11.65 | $11.42 | 57900 |
| 2023-09-21 | 11.75 | $11.52 | 52041 |
| 2023-09-20 | 11.85 | $11.61 | 28400 |
| 2023-09-19 | 11.95 | $11.75 | 50700 |
| 2023-09-18 | 12.03 | $11.88 | 44800 |
| 2023-09-15 | 12.11 | $12.12 | 132243 |
| 2023-09-14 | 12.14 | $12.22 | 51121 |
| 2023-09-13 | 12.17 | $11.98 | 40404 |
| 2023-09-12 | 12.25 | $12.16 | 26200 |
| 2023-09-11 | 12.30 | $12.11 | 44332 |
| 2023-09-08 | 12.38 | $12.02 | 29000 |
| 2023-09-07 | 12.50 | $12.05 | 122701 |
| 2023-09-06 | 12.62 | $12.20 | 52100 |
| 2023-09-05 | 12.74 | $12.51 | 70737 |
| 2023-09-01 | 12.81 | $13.01 | 42334 |
| 2023-08-31 | 12.79 | $12.70 | 90000 |
| 2023-08-30 | 12.83 | $12.74 | 44500 |
| 2023-08-29 | 12.87 | $12.77 | 39329 |
| 2023-08-28 | 12.91 | $12.68 | 52504 |
| 2023-08-25 | 12.98 | $12.62 | 40915 |
| 2023-08-24 | 13.07 | $12.75 | 53112 |
| 2023-08-23 | 13.15 | $12.69 | 51429 |
| 2023-08-22 | 13.25 | $12.60 | 48446 |
| 2023-08-21 | 13.39 | $12.85 | 30900 |
| 2023-08-18 | 13.50 | $13.03 | 47200 |
| 2023-08-17 | 13.59 | $13.03 | 40449 |
| 2023-08-16 | 13.70 | $12.99 | 54600 |
| 2023-08-15 | 13.83 | $13.15 | 40628 |
| 2023-08-14 | 13.94 | $13.60 | 38509 |
| 2023-08-11 | 13.98 | $13.63 | 58142 |
| 2023-08-10 | 14.01 | $13.58 | 69038 |
| 2023-08-09 | 14.06 | $13.88 | 54100 |
| 2023-08-08 | 14.05 | $13.98 | 61036 |
| 2023-08-07 | 14.01 | $13.97 | 95200 |
| 2023-08-04 | 13.97 | $14.02 | 52518 |
| 2023-08-03 | 13.90 | $13.98 | 81700 |
| 2023-08-02 | 13.84 | $13.87 | 59526 |
| 2023-08-01 | 13.78 | $13.78 | 80400 |
| 2023-07-31 | 13.73 | $13.75 | 61736 |
| 2023-07-28 | 13.68 | $13.76 | 85500 |
| 2023-07-27 | 13.61 | $13.63 | 75624 |
| 2023-07-26 | 13.56 | $13.68 | 98000 |
| 2023-07-25 | 13.48 | $13.83 | 71600 |
| 2023-07-24 | 13.36 | $13.84 | 45400 |
| 2023-07-21 | 13.22 | $13.62 | 70442 |
| 2023-07-20 | 13.10 | $13.65 | 66147 |
| 2023-07-19 | 12.95 | $13.59 | 92043 |
| 2023-07-18 | 12.78 | $13.33 | 86100 |
| 2023-07-17 | 12.65 | $12.87 | 59600 |
| 2023-07-14 | 12.59 | $12.73 | 43200 |
| 2023-07-13 | 12.54 | $12.75 | 43004 |
| 2023-07-12 | 12.49 | $12.64 | 106528 |
| 2023-07-11 | 12.45 | $12.40 | 48027 |
| 2023-07-10 | 12.45 | $12.28 | 51700 |
| 2023-07-07 | 12.48 | $12.30 | 140649 |
| 2023-07-06 | 12.51 | $12.25 | 102414 |
| 2023-07-05 | 12.56 | $12.39 | 93411 |
| 2023-07-03 | 12.58 | $12.55 | 68223 |
| 2023-06-30 | 12.57 | $12.37 | 126607 |
| 2023-06-29 | 12.60 | $12.41 | 50600 |
| 2023-06-28 | 12.62 | $12.32 | 88649 |
| 2023-06-27 | 12.66 | $12.33 | 90600 |
| 2023-06-26 | 12.71 | $12.26 | 68201 |
| 2023-06-23 | 12.78 | $12.38 | 392408 |
| 2023-06-22 | 12.83 | $12.41 | 78500 |
| 2023-06-21 | 12.88 | $12.68 | 80900 |
| 2023-06-20 | 12.88 | $12.80 | 102800 |
| 2023-06-16 | 12.85 | $13.29 | 437100 |
| 2023-06-15 | 12.72 | $12.76 | 85400 |
| 2023-06-14 | 12.67 | $12.69 | 105800 |
| 2023-06-13 | 12.63 | $12.95 | 89100 |
| 2023-06-12 | 12.52 | $12.55 | 93541 |
| 2023-06-09 | 12.48 | $12.61 | 92000 |
| 2023-06-08 | 12.42 | $12.89 | 71456 |
| 2023-06-07 | 12.28 | $13.18 | 147900 |
| 2023-06-06 | 12.06 | $12.51 | 143700 |
| 2023-06-05 | 11.95 | $12.05 | 75300 |
| 2023-06-02 | 11.92 | $12.40 | 119838 |
| 2023-06-01 | 11.80 | $11.85 | 85900 |
| 2023-05-31 | 11.79 | $11.78 | 170602 |
| 2023-05-30 | 11.78 | $11.94 | 60800 |
| 2023-05-26 | 11.74 | $12.05 | 67945 |
| 2023-05-25 | 11.68 | $11.94 | 55225 |
| 2023-05-24 | 11.62 | $12.04 | 86200 |
| 2023-05-23 | 11.53 | $12.33 | 114600 |
| 2023-05-22 | 11.37 | $11.98 | 114800 |
| 2023-05-19 | 11.25 | $11.68 | 90200 |
| 2023-05-18 | 11.19 | $11.69 | 90649 |
| 2023-05-17 | 11.11 | $11.65 | 116721 |
| 2023-05-16 | 11.03 | $11.14 | 78098 |
| 2023-05-15 | 11.04 | $11.24 | 119700 |
| 2023-05-12 | 11.04 | $10.99 | 97222 |
| 2023-05-11 | 11.09 | $11.02 | 90000 |
| 2023-05-10 | 11.14 | $11.30 | 82621 |
| 2023-05-09 | 11.15 | $11.24 | 70800 |
| 2023-05-08 | 11.18 | $11.36 | 118800 |
| 2023-05-05 | 11.18 | $11.40 | 111541 |
| 2023-05-04 | 11.18 | $11.08 | 156000 |
| 2023-05-03 | 11.25 | $11.49 | 173309 |
| 2023-05-02 | 11.24 | $11.57 | 152502 |
| 2023-05-01 | 11.22 | $11.84 | 170306 |
| 2023-04-28 | 11.14 | $11.69 | 180846 |
| 2023-04-27 | 11.09 | $11.31 | 93104 |
| 2023-04-26 | 11.11 | $11.13 | 88600 |
| 2023-04-25 | 11.17 | $10.94 | 84840 |
| 2023-04-24 | 11.29 | $11.37 | 101349 |
| 2023-04-21 | 11.33 | $11.29 | 82600 |
| 2023-04-20 | 11.41 | $11.39 | 76000 |
| 2023-04-19 | 11.48 | $11.51 | 146203 |
| 2023-04-18 | 11.54 | $11.23 | 179700 |
| 2023-04-17 | 11.67 | $11.55 | 199237 |
| 2023-04-14 | 11.76 | $11.45 | 148800 |
| 2023-04-13 | 11.89 | $11.78 | 142600 |
| 2023-04-12 | 11.97 | $11.90 | 86700 |
| 2023-04-11 | 12.04 | $12.18 | 100000 |
| 2023-04-10 | 12.07 | $12.07 | 132100 |
| 2023-04-06 | 12.12 | $11.87 | 109400 |
| 2023-04-05 | 12.23 | $11.93 | 117600 |
| 2023-04-04 | 12.35 | $12.15 | 151000 |
| 2023-04-03 | 12.45 | $12.47 | 183300 |
| 2023-03-31 | 12.49 | $12.64 | 292517 |
| 2023-03-30 | 12.51 | $12.37 | 82603 |
| 2023-03-29 | 12.59 | $12.58 | 101930 |
| 2023-03-28 | 12.65 | $12.55 | 102929 |
| 2023-03-27 | 12.72 | $13.02 | 165000 |
| 2023-03-24 | 12.70 | $12.75 | 175800 |
| 2023-03-23 | 12.74 | $12.50 | 129933 |
| 2023-03-22 | 12.84 | $12.82 | 223700 |
| 2023-03-21 | 12.90 | $13.51 | 320800 |
| 2023-03-20 | 12.82 | $12.84 | 300300 |
| 2023-03-17 | 12.87 | $12.53 | 412339 |
| 2023-03-16 | 13.00 | $12.90 | 377000 |
| 2023-03-15 | 13.08 | $12.78 | 311300 |
| 2023-03-14 | 13.19 | $12.56 | 263718 |
| 2023-03-13 | 13.37 | $12.06 | 517713 |
| 2023-03-10 | 13.69 | $12.78 | 365940 |
| 2023-03-09 | 13.91 | $13.13 | 181807 |
| 2023-03-08 | 14.09 | $13.78 | 124500 |
| 2023-03-07 | 14.16 | $13.58 | 125200 |
| 2023-03-06 | 14.28 | $14.06 | 150800 |
| 2023-03-03 | 14.33 | $14.33 | 97807 |
| 2023-03-02 | 14.33 | $14.35 | 119339 |
| 2023-03-01 | 14.32 | $14.55 | 229229 |
| 2023-02-28 | 14.26 | $14.25 | 284600 |
| 2023-02-27 | 14.27 | $14.32 | 223707 |
| 2023-02-24 | 14.25 | $14.31 | 122200 |
| 2023-02-23 | 14.24 | $14.38 | 121500 |
| 2023-02-22 | 14.21 | $14.16 | 136800 |
| 2023-02-21 | 14.22 | $14.14 | 122113 |
| 2023-02-17 | 14.24 | $14.35 | 144041 |
| 2023-02-16 | 14.22 | $14.17 | 123137 |
| 2023-02-15 | 14.23 | $14.31 | 97038 |
| 2023-02-14 | 14.21 | $14.21 | 123321 |
| 2023-02-13 | 14.21 | $14.27 | 120900 |
| 2023-02-10 | 14.20 | $14.16 | 179807 |
| 2023-02-09 | 14.21 | $14.14 | 109923 |
| 2023-02-08 | 14.23 | $14.38 | 108021 |
| 2023-02-07 | 14.20 | $14.44 | 127525 |
| 2023-02-06 | 14.15 | $14.34 | 81811 |
| 2023-02-03 | 14.12 | $14.68 | 120721 |
| 2023-02-02 | 14.01 | $14.50 | 141053 |
| 2023-02-01 | 13.92 | $14.32 | 171104 |
| 2023-01-31 | 13.85 | $14.38 | 255645 |
| 2023-01-30 | 13.77 | $13.77 | 203907 |
| 2023-01-27 | 13.80 | $13.46 | 115800 |
| 2023-01-26 | 13.90 | $13.18 | 179500 |
| 2023-01-25 | 14.07 | $12.98 | 327505 |
| 2023-01-24 | 14.32 | $14.35 | 52407 |
| 2023-01-23 | 14.32 | $14.30 | 69937 |
| 2023-01-20 | 14.33 | $14.23 | 107411 |
| 2023-01-19 | 14.36 | $13.99 | 83425 |
| 2023-01-18 | 14.44 | $14.08 | 92800 |
| 2023-01-17 | 14.51 | $14.33 | 80800 |
| 2023-01-13 | 14.55 | $14.62 | 204911 |
| 2023-01-12 | 14.53 | $14.86 | 158400 |
| 2023-01-11 | 14.45 | $14.86 | 111505 |
| 2023-01-10 | 14.37 | $14.69 | 85600 |
| 2023-01-09 | 14.30 | $14.46 | 95211 |
| 2023-01-06 | 14.28 | $14.62 | 125127 |
| 2023-01-05 | 14.21 | $14.20 | 97600 |
| 2023-01-04 | 14.23 | $14.30 | 116316 |
| 2023-01-03 | 14.22 | $14.46 | 242746 |
| 2022-12-30 | 14.19 | $14.12 | 468556 |
| 2022-12-29 | 14.22 | $14.30 | 167800 |
| 2022-12-28 | 14.22 | $14.08 | 79220 |
| 2022-12-27 | 14.26 | $14.17 | 42647 |
| 2022-12-23 | 14.29 | $14.23 | 48700 |
| 2022-12-22 | 14.32 | $14.04 | 66800 |
| 2022-12-21 | 14.39 | $14.13 | 73100 |
| 2022-12-20 | 14.46 | $13.85 | 106100 |
| 2022-12-19 | 14.59 | $13.90 | 79000 |
| 2022-12-16 | 14.74 | $14.20 | 277800 |
| 2022-12-15 | 14.84 | $14.15 | 73100 |
| 2022-12-14 | 14.98 | $14.48 | 77908 |
| 2022-12-13 | 15.06 | $14.71 | 241504 |
| 2022-12-12 | 15.11 | $14.61 | 107700 |
| 2022-12-09 | 15.18 | $14.86 | 81900 |
| 2022-12-08 | 15.21 | $14.77 | 101400 |
| 2022-12-07 | 15.26 | $15.02 | 127800 |
| 2022-12-06 | 15.27 | $15.20 | 138312 |
| 2022-12-05 | 15.24 | $15.00 | 166407 |
| 2022-12-02 | 15.24 | $15.40 | 209128 |
| 2022-12-01 | 15.16 | $14.93 | 152434 |
| 2022-11-30 | 15.15 | $15.21 | 700929 |
| 2022-11-29 | 15.09 | $15.01 | 89510 |
| 2022-11-28 | 15.06 | $14.98 | 84100 |
| 2022-11-25 | 15.02 | $15.19 | 91220 |
| 2022-11-23 | 14.94 | $14.88 | 97300 |
| 2022-11-22 | 14.90 | $15.00 | 60500 |
| 2022-11-21 | 14.82 | $14.95 | 90700 |
| 2022-11-18 | 14.75 | $15.10 | 106117 |
| 2022-11-17 | 14.62 | $14.82 | 70800 |
| 2022-11-16 | 14.54 | $14.62 | 176401 |
| 2022-11-15 | 14.48 | $14.90 | 80986 |
| 2022-11-14 | 14.35 | $14.80 | 93827 |
| 2022-11-11 | 14.21 | $14.82 | 117100 |
| 2022-11-10 | 14.06 | $14.78 | 160600 |
| 2022-11-09 | 13.88 | $13.95 | 87000 |
| 2022-11-08 | 13.84 | $14.08 | 80232 |
| 2022-11-07 | 13.78 | $14.13 | 88636 |
| 2022-11-04 | 13.69 | $14.13 | 71726 |
| 2022-11-03 | 13.59 | $13.74 | 78418 |
| 2022-11-02 | 13.55 | $13.91 | 147628 |
| 2022-11-01 | 13.47 | $13.87 | 93343 |
| 2022-10-31 | 13.39 | $13.74 | 87215 |
| 2022-10-28 | 13.32 | $13.75 | 167518 |
| 2022-10-27 | 13.24 | $13.41 | 82200 |
| 2022-10-26 | 13.22 | $13.13 | 168037 |
| 2022-10-25 | 13.25 | $13.76 | 107249 |
| 2022-10-24 | 13.16 | $13.54 | 73815 |
| 2022-10-21 | 13.10 | $13.37 | 118500 |
| 2022-10-20 | 13.07 | $12.98 | 71440 |
| 2022-10-19 | 13.11 | $13.54 | 121910 |
| 2022-10-18 | 13.05 | $13.50 | 112920 |
| 2022-10-17 | 12.99 | $13.62 | 124450 |
| 2022-10-14 | 12.89 | $13.35 | 63911 |
| 2022-10-13 | 12.83 | $13.45 | 191422 |
| 2022-10-12 | 12.75 | $12.81 | 91000 |
| 2022-10-11 | 12.80 | $12.69 | 105100 |
| 2022-10-10 | 12.87 | $12.49 | 92000 |
| 2022-10-07 | 13.01 | $12.59 | 221400 |
| 2022-10-06 | 13.15 | $12.69 | 258229 |
| 2022-10-05 | 13.29 | $12.99 | 300300 |
| 2022-10-04 | 13.39 | $13.73 | 114306 |
| 2022-10-03 | 13.36 | $13.34 | 182236 |
| 2022-09-30 | 13.40 | $13.09 | 133748 |
| 2022-09-29 | 13.51 | $13.13 | 81640 |
| 2022-09-28 | 13.63 | $13.41 | 131500 |
| 2022-09-27 | 13.71 | $13.32 | 74700 |
| 2022-09-26 | 13.82 | $13.60 | 132002 |
| 2022-09-23 | 13.89 | $13.69 | 94545 |
| 2022-09-22 | 13.96 | $13.97 | 63800 |
| 2022-09-21 | 13.98 | $13.98 | 76400 |
| 2022-09-20 | 14.00 | $14.12 | 64137 |
| 2022-09-19 | 14.00 | $14.17 | 57400 |
| 2022-09-16 | 13.98 | $13.95 | 172519 |
| 2022-09-15 | 14.02 | $13.91 | 43136 |
| 2022-09-14 | 14.06 | $13.75 | 85100 |
| 2022-09-13 | 14.15 | $13.89 | 74000 |
| 2022-09-12 | 14.23 | $14.28 | 50900 |
| 2022-09-09 | 14.23 | $14.17 | 60896 |
| 2022-09-08 | 14.26 | $14.19 | 78016 |
| 2022-09-07 | 14.29 | $14.26 | 88983 |
| 2022-09-06 | 14.32 | $14.21 | 137300 |
| 2022-09-02 | 14.36 | $14.21 | 90635 |
| 2022-09-01 | 14.40 | $14.33 | 87400 |
| 2022-08-31 | 14.43 | $14.29 | 65787 |
| 2022-08-30 | 14.47 | $14.48 | 83710 |
| 2022-08-29 | 14.48 | $14.32 | 154200 |
| 2022-08-26 | 14.53 | $14.57 | 98900 |
| 2022-08-25 | 14.53 | $14.72 | 73637 |
| 2022-08-24 | 14.50 | $14.54 | 128432 |
| 2022-08-23 | 14.50 | $14.32 | 67632 |
| 2022-08-22 | 14.55 | $14.40 | 86821 |
| 2022-08-19 | 14.59 | $14.60 | 55300 |
| 2022-08-18 | 14.59 | $14.76 | 74100 |
| 2022-08-17 | 14.57 | $14.69 | 90700 |
| 2022-08-16 | 14.55 | $14.95 | 94644 |
| 2022-08-15 | 14.48 | $14.88 | 67800 |
| 2022-08-12 | 14.41 | $15.00 | 151313 |
| 2022-08-11 | 14.31 | $14.65 | 69743 |
| 2022-08-10 | 14.26 | $14.51 | 78900 |
| 2022-08-09 | 14.24 | $14.19 | 77839 |
| 2022-08-08 | 14.29 | $14.24 | 102400 |
| 2022-08-05 | 14.33 | $13.99 | 86500 |
| 2022-08-04 | 14.44 | $14.09 | 66600 |
| 2022-08-03 | 14.54 | $14.15 | 322142 |
| 2022-08-02 | 14.65 | $14.03 | 76400 |
| 2022-08-01 | 14.80 | $14.35 | 309746 |
| 2022-07-29 | 14.90 | $14.20 | 98531 |
| 2022-07-28 | 15.06 | $14.21 | 300500 |
| 2022-07-27 | 15.24 | $14.93 | 123929 |
| 2022-07-26 | 15.30 | $15.66 | 46600 |
| 2022-07-25 | 15.21 | $15.56 | 43700 |
| 2022-07-22 | 15.13 | $15.46 | 48900 |
| 2022-07-21 | 15.05 | $15.56 | 42900 |
| 2022-07-20 | 14.95 | $15.31 | 54500 |
| 2022-07-19 | 14.87 | $15.14 | 54424 |
| 2022-07-18 | 14.83 | $14.85 | 62400 |
| 2022-07-15 | 14.84 | $14.99 | 58821 |
| 2022-07-14 | 14.82 | $14.64 | 49300 |
| 2022-07-13 | 14.87 | $14.79 | 54908 |
| 2022-07-12 | 14.90 | $14.90 | 53600 |
| 2022-07-11 | 14.91 | $14.79 | 35800 |
| 2022-07-08 | 14.95 | $14.85 | 51900 |
| 2022-07-07 | 14.98 | $14.90 | 59700 |
| 2022-07-06 | 15.00 | $15.04 | 42200 |
| 2022-07-05 | 15.00 | $15.19 | 92400 |
| 2022-07-01 | 14.97 | $15.23 | 68319 |
| 2022-06-30 | 14.93 | $15.00 | 82600 |
| 2022-06-29 | 14.93 | $14.97 | 69831 |
| 2022-06-28 | 14.93 | $15.03 | 59200 |
| 2022-06-27 | 14.92 | $15.05 | 50523 |
| 2022-06-24 | 14.91 | $15.05 | 205700 |
| 2022-06-23 | 14.90 | $14.83 | 57030 |
| 2022-06-22 | 14.94 | $15.11 | 91135 |
| 2022-06-21 | 14.92 | $15.09 | 65600 |
| 2022-06-17 | 14.90 | $14.94 | 181136 |
| 2022-06-16 | 14.92 | $14.88 | 103625 |
| 2022-06-15 | 14.95 | $14.96 | 78702 |
| 2022-06-14 | 14.97 | $14.68 | 158419 |
| 2022-06-13 | 15.05 | $14.61 | 58900 |
| 2022-06-10 | 15.16 | $14.74 | 66520 |
| 2022-06-09 | 15.27 | $15.03 | 51800 |
| 2022-06-08 | 15.33 | $15.41 | 65400 |
| 2022-06-07 | 15.32 | $15.70 | 46221 |
| 2022-06-06 | 15.24 | $15.62 | 49730 |
| 2022-06-03 | 15.17 | $15.38 | 45500 |
| 2022-06-02 | 15.15 | $15.65 | 47010 |
| 2022-06-01 | 15.06 | $15.52 | 55135 |
| 2022-05-31 | 14.99 | $15.53 | 262600 |
| 2022-05-27 | 14.90 | $15.50 | 43800 |
| 2022-05-26 | 14.81 | $15.36 | 51300 |
| 2022-05-25 | 14.74 | $15.23 | 57020 |
| 2022-05-24 | 14.68 | $15.01 | 73949 |
| 2022-05-23 | 14.67 | $14.76 | 34600 |
| 2022-05-20 | 14.70 | $14.57 | 52514 |
| 2022-05-19 | 14.79 | $14.63 | 100249 |
| 2022-05-18 | 14.88 | $14.84 | 56008 |
| 2022-05-17 | 14.94 | $15.20 | 46100 |
| 2022-05-16 | 14.95 | $14.82 | 65700 |
| 2022-05-13 | 15.03 | $14.77 | 80420 |
| 2022-05-12 | 15.14 | $15.04 | 70400 |
| 2022-05-11 | 15.21 | $15.32 | 66300 |
| 2022-05-10 | 15.24 | $15.26 | 87700 |
| 2022-05-09 | 15.29 | $15.19 | 84415 |
| 2022-05-06 | 15.36 | $15.28 | 53800 |
| 2022-05-05 | 15.43 | $15.47 | 85100 |
| 2022-05-04 | 15.48 | $15.74 | 49325 |
| 2022-05-03 | 15.47 | $15.65 | 83245 |
| 2022-05-02 | 15.49 | $15.51 | 114700 |
| 2022-04-29 | 15.54 | $15.32 | 118908 |
| 2022-04-28 | 15.65 | $15.39 | 87740 |
| 2022-04-27 | 15.75 | $15.48 | 77000 |
| 2022-04-26 | 15.86 | $15.57 | 60900 |
| 2022-04-25 | 15.97 | $15.92 | 103673 |
| 2022-04-22 | 16.03 | $15.97 | 63521 |
| 2022-04-21 | 16.09 | $16.21 | 62200 |
| 2022-04-20 | 16.10 | $16.32 | 77220 |
| 2022-04-19 | 16.10 | $16.23 | 94800 |
| 2022-04-18 | 16.12 | $15.97 | 51900 |
| 2022-04-14 | 16.20 | $16.00 | 66600 |
| 2022-04-13 | 16.29 | $16.11 | 36022 |
| 2022-04-12 | 16.38 | $16.05 | 57302 |
| 2022-04-11 | 16.49 | $16.12 | 47015 |
| 2022-04-08 | 16.61 | $16.05 | 61202 |
| 2022-04-07 | 16.76 | $16.15 | 79600 |
| 2022-04-06 | 16.91 | $16.41 | 71200 |
| 2022-04-05 | 17.04 | $16.80 | 49933 |
| 2022-04-04 | 17.11 | $16.93 | 56800 |
| 2022-04-01 | 17.16 | $17.14 | 266612 |
| 2022-03-31 | 17.18 | $17.06 | 87400 |
| 2022-03-30 | 17.22 | $17.08 | 55600 |
| 2022-03-29 | 17.25 | $17.48 | 105210 |
| 2022-03-28 | 17.22 | $17.40 | 66500 |
| 2022-03-25 | 17.19 | $17.38 | 103331 |
| 2022-03-24 | 17.16 | $17.32 | 153512 |
| 2022-03-23 | 17.14 | $17.02 | 47136 |
| 2022-03-22 | 17.19 | $17.43 | 77500 |
| 2022-03-21 | 17.15 | $17.17 | 79700 |
| 2022-03-18 | 17.17 | $17.04 | 256614 |
| 2022-03-17 | 17.21 | $17.32 | 67600 |
| 2022-03-16 | 17.21 | $17.19 | 170400 |
| 2022-03-15 | 17.23 | $17.40 | 58738 |
| 2022-03-14 | 17.21 | $17.34 | 62849 |
| 2022-03-11 | 17.21 | $17.15 | 37869 |
| 2022-03-10 | 17.24 | $17.31 | 41123 |
| 2022-03-09 | 17.25 | $17.43 | 53340 |
| 2022-03-08 | 17.23 | $17.18 | 67500 |
| 2022-03-07 | 17.27 | $17.32 | 78300 |
| 2022-03-04 | 17.28 | $17.84 | 77800 |
| 2022-03-03 | 17.19 | $17.74 | 67006 |
| 2022-03-02 | 17.10 | $17.52 | 75000 |
| 2022-03-01 | 17.05 | $16.97 | 110744 |
| 2022-02-28 | 17.10 | $17.23 | 325500 |
| 2022-02-25 | 17.12 | $17.53 | 59000 |
| 2022-02-24 | 17.07 | $17.00 | 149807 |
| 2022-02-23 | 17.13 | $17.25 | 58200 |
| 2022-02-22 | 17.15 | $17.33 | 64311 |
| 2022-02-18 | 17.16 | $17.28 | 86600 |
| 2022-02-17 | 17.19 | $17.36 | 89821 |
| 2022-02-16 | 17.20 | $17.21 | 48028 |
| 2022-02-15 | 17.25 | $17.15 | 68222 |
| 2022-02-14 | 17.32 | $17.10 | 48837 |
| 2022-02-11 | 17.42 | $17.21 | 52800 |
| 2022-02-10 | 17.51 | $17.27 | 98547 |
| 2022-02-09 | 17.61 | $17.39 | 154543 |
| 2022-02-08 | 17.70 | $17.86 | 133902 |
| 2022-02-07 | 17.70 | $17.61 | 82400 |
| 2022-02-04 | 17.77 | $17.28 | 188423 |
| 2022-02-03 | 17.91 | $17.33 | 66500 |
| 2022-02-02 | 18.07 | $17.39 | 83400 |
| 2022-02-01 | 18.24 | $17.65 | 95300 |
| 2022-01-31 | 18.39 | $17.45 | 78810 |
| 2022-01-28 | 18.60 | $17.36 | 142225 |
| 2022-01-27 | 18.87 | $18.13 | 56000 |
| 2022-01-26 | 19.02 | $18.48 | 87500 |
| 2022-01-25 | 19.11 | $18.87 | 76100 |
| 2022-01-24 | 19.14 | $18.86 | 82718 |
| 2022-01-21 | 19.17 | $18.48 | 81300 |
| 2022-01-20 | 19.29 | $18.56 | 67044 |
| 2022-01-19 | 19.41 | $18.83 | 107103 |
| 2022-01-18 | 19.49 | $19.28 | 71400 |
| 2022-01-14 | 19.48 | $19.71 | 52600 |
| 2022-01-13 | 19.38 | $19.57 | 46316 |
| 2022-01-12 | 19.29 | $19.28 | 99600 |
| 2022-01-11 | 19.24 | $19.39 | 37700 |
| 2022-01-10 | 19.16 | $19.49 | 79700 |
| 2022-01-07 | 19.05 | $19.62 | 38626 |
| 2022-01-06 | 18.88 | $19.57 | 76400 |
| 2022-01-05 | 18.70 | $18.92 | 60800 |
| 2022-01-04 | 18.63 | $19.03 | 136216 |
| 2022-01-03 | 18.51 | $18.76 | 86100 |
| 2021-12-31 | 18.44 | $18.55 | 54113 |
| 2021-12-30 | 18.40 | $18.39 | 47112 |
| 2021-12-29 | 18.38 | $18.66 | 35413 |
| 2021-12-28 | 18.30 | $18.60 | 49005 |
| 2021-12-27 | 18.23 | $18.62 | 55513 |
| 2021-12-23 | 18.13 | $18.34 | 37442 |
| 2021-12-22 | 18.08 | $18.13 | 80411 |
| 2021-12-21 | 18.06 | $18.06 | 85700 |
| 2021-12-20 | 18.06 | $17.86 | 121936 |
| 2021-12-17 | 18.10 | $18.01 | 127500 |
| 2021-12-16 | 18.11 | $18.32 | 117300 |
| 2021-12-15 | 18.06 | $17.96 | 106811 |
| 2021-12-14 | 18.07 | $17.62 | 123400 |
| 2021-12-13 | 18.16 | $17.75 | 54303 |
| 2021-12-10 | 18.23 | $18.00 | 52200 |
| 2021-12-09 | 18.27 | $17.92 | 70394 |
| 2021-12-08 | 18.32 | $18.34 | 68700 |
| 2021-12-07 | 18.29 | $18.20 | 45320 |
| 2021-12-06 | 18.29 | $18.28 | 56812 |
| 2021-12-03 | 18.27 | $18.04 | 66800 |
| 2021-12-02 | 18.29 | $18.24 | 113200 |
| 2021-12-01 | 18.28 | $17.72 | 86138 |
| 2021-11-30 | 18.37 | $17.59 | 151000 |
| 2021-11-29 | 18.50 | $17.79 | 350726 |
| 2021-11-26 | 18.61 | $17.77 | 104602 |
| 2021-11-24 | 18.74 | $18.41 | 60933 |
| 2021-11-23 | 18.75 | $18.61 | 78348 |
| 2021-11-22 | 18.71 | $18.50 | 107600 |
| 2021-11-19 | 18.69 | $18.37 | 111746 |
| 2021-11-18 | 18.69 | $18.58 | 78500 |
| 2021-11-17 | 18.65 | $18.48 | 377610 |
| 2021-11-16 | 18.61 | $18.66 | 70537 |
| 2021-11-15 | 18.53 | $18.43 | 52640 |
| 2021-11-12 | 18.48 | $18.14 | 77208 |
| 2021-11-11 | 18.47 | $18.54 | 65900 |
| 2021-11-10 | 18.38 | $18.41 | 63637 |
| 2021-11-09 | 18.30 | $18.30 | 72442 |
| 2021-11-08 | 18.22 | $18.35 | 84600 |
| 2021-11-05 | 18.12 | $18.32 | 158939 |
| 2021-11-04 | 18.00 | $17.64 | 181900 |
| 2021-11-03 | 18.01 | $17.99 | 212705 |
| 2021-11-02 | 17.94 | $18.02 | 160200 |
| 2021-11-01 | 17.84 | $18.95 | 138416 |
| 2021-10-29 | 17.53 | $17.82 | 855200 |
| 2021-10-28 | 17.41 | $18.12 | 283300 |
| 2021-10-27 | 17.19 | $17.10 | 58814 |
| 2021-10-26 | 17.16 | $17.06 | 47400 |
| 2021-10-25 | 17.13 | $17.06 | 59400 |
| 2021-10-22 | 17.09 | $17.05 | 68400 |
| 2021-10-21 | 17.04 | $17.07 | 33012 |
| 2021-10-20 | 16.98 | $17.22 | 54900 |
| 2021-10-19 | 16.87 | $16.92 | 41000 |
| 2021-10-18 | 16.81 | $16.87 | 49205 |
| 2021-10-15 | 16.75 | $16.80 | 71830 |
| 2021-10-14 | 16.68 | $16.83 | 82704 |
| 2021-10-13 | 16.60 | $16.70 | 70300 |
| 2021-10-12 | 16.53 | $16.83 | 68200 |
| 2021-10-11 | 16.42 | $16.63 | 47947 |
| 2021-10-08 | 16.33 | $16.80 | 51700 |
| 2021-10-07 | 16.19 | $16.74 | 66006 |
| 2021-10-06 | 16.03 | $16.69 | 50400 |
| 2021-10-05 | 15.86 | $16.68 | 76935 |
| 2021-10-04 | 15.67 | $16.39 | 88542 |
| 2021-10-01 | 15.50 | $16.11 | 107600 |
| 2021-09-30 | 15.36 | $15.71 | 116507 |
| 2021-09-29 | 15.29 | $15.57 | 56500 |
| 2021-09-28 | 15.23 | $15.56 | 86745 |
| 2021-09-27 | 15.17 | $15.59 | 80400 |
| 2021-09-24 | 15.09 | $15.43 | 53314 |
| 2021-09-23 | 15.04 | $15.34 | 43014 |
| 2021-09-22 | 14.99 | $15.05 | 34400 |
| 2021-09-21 | 15.00 | $14.90 | 33800 |
| 2021-09-20 | 15.04 | $14.90 | 70200 |
| 2021-09-17 | 15.10 | $15.16 | 213711 |
| 2021-09-16 | 15.10 | $15.02 | 31431 |
| 2021-09-15 | 15.14 | $15.02 | 41000 |
| 2021-09-14 | 15.18 | $14.98 | 65400 |
| 2021-09-13 | 15.25 | $15.11 | 47716 |
| 2021-09-10 | 15.29 | $14.91 | 47224 |
| 2021-09-09 | 15.39 | $14.96 | 63940 |
| 2021-09-08 | 15.48 | $15.19 | 39700 |
| 2021-09-07 | 15.55 | $15.31 | 37100 |
| 2021-09-03 | 15.61 | $15.42 | 33600 |
| 2021-09-02 | 15.64 | $15.55 | 36816 |
| 2021-09-01 | 15.66 | $15.60 | 29700 |
| 2021-08-31 | 15.67 | $15.60 | 32342 |
| 2021-08-30 | 15.68 | $15.58 | 49900 |
| 2021-08-27 | 15.70 | $15.94 | 79357 |
| 2021-08-26 | 15.64 | $15.56 | 37400 |
| 2021-08-25 | 15.65 | $15.79 | 55200 |
| 2021-08-24 | 15.62 | $15.63 | 61300 |
| 2021-08-23 | 15.62 | $15.67 | 43900 |
| 2021-08-20 | 15.60 | $15.63 | 180800 |
| 2021-08-19 | 15.59 | $15.38 | 48600 |
| 2021-08-18 | 15.64 | $15.45 | 76104 |
| 2021-08-17 | 15.67 | $15.69 | 55302 |
| 2021-08-16 | 15.66 | $15.87 | 106724 |
| 2021-08-13 | 15.61 | $15.86 | 31742 |
| 2021-08-12 | 15.56 | $15.92 | 37908 |
| 2021-08-11 | 15.48 | $15.93 | 50807 |
| 2021-08-10 | 15.39 | $15.80 | 36119 |
| 2021-08-09 | 15.31 | $15.63 | 42400 |
| 2021-08-06 | 15.25 | $15.79 | 65308 |
| 2021-08-05 | 15.15 | $15.49 | 38048 |
| 2021-08-04 | 15.10 | $15.34 | 42241 |
| 2021-08-03 | 15.08 | $15.52 | 84400 |
| 2021-08-02 | 15.02 | $15.27 | 87609 |
| 2021-07-30 | 15.00 | $15.35 | 66841 |
| 2021-07-29 | 14.96 | $15.39 | 66412 |
| 2021-07-28 | 14.91 | $15.18 | 70600 |
| 2021-07-27 | 14.90 | $15.05 | 39046 |
| 2021-07-26 | 14.91 | $15.13 | 33030 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.88
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.76
Average
14.15
Maximum
19.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.88 | $15.22 | 305418 |
| 2026-07-23 | 14.74 | $14.82 | 569611 |
| 2026-07-22 | 14.69 | $15.00 | 656600 |
| 2026-07-21 | 14.57 | $14.58 | 415218 |
| 2026-07-20 | 14.56 | $14.59 | 380229 |
| 2026-07-17 | 14.54 | $14.64 | 430900 |
| 2026-07-16 | 14.50 | $14.88 | 379700 |
| 2026-07-15 | 14.37 | $14.48 | 288700 |
| 2026-07-14 | 14.35 | $14.26 | 327716 |
| 2026-07-13 | 14.39 | $14.40 | 348120 |
| 2026-07-10 | 14.39 | $14.31 | 293700 |
| 2026-07-09 | 14.42 | $14.27 | 432800 |
| 2026-07-08 | 14.47 | $14.15 | 398200 |
| 2026-07-07 | 14.57 | $14.35 | 352529 |
| 2026-07-06 | 14.63 | $14.35 | 401107 |
| 2026-07-02 | 14.69 | $14.64 | 480300 |
| 2026-07-01 | 14.68 | $14.86 | 512300 |
| 2026-06-30 | 14.59 | $14.60 | 522600 |
| 2026-06-29 | 14.56 | $14.60 | 496300 |
| 2026-06-26 | 14.52 | $14.77 | 2.2M |
| 2026-06-25 | 14.42 | $14.50 | 439302 |
| 2026-06-24 | 14.39 | $14.57 | 450600 |
| 2026-06-23 | 14.32 | $14.39 | 395100 |
| 2026-06-22 | 14.29 | $14.25 | 409259 |
| 2026-06-18 | 14.30 | $14.14 | 1.4M |
| 2026-06-17 | 14.34 | $14.03 | 561341 |
| 2026-06-16 | 14.43 | $14.38 | 347000 |
| 2026-06-15 | 14.42 | $14.33 | 322400 |
| 2026-06-12 | 14.43 | $14.53 | 392400 |
| 2026-06-11 | 14.37 | $14.56 | 362966 |
| 2026-06-10 | 14.29 | $14.54 | 380700 |
| 2026-06-09 | 14.20 | $14.39 | 393638 |
| 2026-06-08 | 14.13 | $14.21 | 245449 |
| 2026-06-05 | 14.10 | $14.19 | 310800 |
| 2026-06-04 | 14.08 | $14.08 | 526500 |
| 2026-06-03 | 14.08 | $13.82 | 371108 |
| 2026-06-02 | 14.17 | $14.25 | 391646 |
| 2026-06-01 | 14.13 | $14.02 | 438500 |
| 2026-05-29 | 14.17 | $14.18 | 317800 |
| 2026-05-28 | 14.15 | $14.23 | 315515 |
| 2026-05-27 | 14.12 | $14.19 | 238800 |
| 2026-05-26 | 14.09 | $14.27 | 266121 |
| 2026-05-22 | 14.03 | $14.14 | 260467 |
| 2026-05-21 | 14.00 | $14.24 | 324236 |
| 2026-05-20 | 13.93 | $14.08 | 353171 |
| 2026-05-19 | 13.89 | $13.92 | 252200 |
| 2026-05-18 | 13.90 | $13.88 | 260400 |
| 2026-05-15 | 13.92 | $13.67 | 263300 |
| 2026-05-14 | 14.01 | $13.82 | 223724 |
| 2026-05-13 | 14.07 | $13.76 | 307800 |
| 2026-05-12 | 14.16 | $13.95 | 264700 |
| 2026-05-11 | 14.22 | $13.98 | 381922 |
| 2026-05-08 | 14.27 | $14.17 | 342403 |
| 2026-05-07 | 14.27 | $14.18 | 265400 |
| 2026-05-06 | 14.26 | $14.21 | 325800 |
| 2026-05-05 | 14.24 | $14.15 | 353200 |
| 2026-05-04 | 14.23 | $13.96 | 306016 |
| 2026-05-01 | 14.27 | $14.21 | 302803 |
| 2026-04-30 | 14.24 | $14.07 | 250500 |
| 2026-04-29 | 14.25 | $13.92 | 258309 |
| 2026-04-28 | 14.30 | $14.37 | 312900 |
| 2026-04-27 | 14.21 | $14.15 | 353700 |
| 2026-04-24 | 14.16 | $14.06 | 358600 |
| 2026-04-23 | 14.14 | $13.94 | 445009 |
| 2026-04-22 | 14.13 | $13.92 | 521305 |
| 2026-04-21 | 14.13 | $13.70 | 420434 |
| 2026-04-20 | 14.19 | $14.02 | 307000 |
| 2026-04-17 | 14.16 | $14.17 | 338888 |
| 2026-04-16 | 14.06 | $13.91 | 276600 |
| 2026-04-15 | 14.03 | $13.89 | 225124 |
| 2026-04-14 | 13.98 | $13.96 | 263014 |
| 2026-04-13 | 13.90 | $13.89 | 205722 |
| 2026-04-10 | 13.81 | $13.89 | 217305 |
| 2026-04-09 | 13.70 | $13.94 | 275800 |
| 2026-04-08 | 13.54 | $13.72 | 405800 |
| 2026-04-07 | 13.41 | $13.56 | 312441 |
| 2026-04-06 | 13.31 | $13.53 | 315004 |
| 2026-04-02 | 13.18 | $13.41 | 446300 |
| 2026-04-01 | 13.07 | $13.39 | 341732 |
| 2026-03-31 | 12.93 | $13.16 | 326900 |
| 2026-03-30 | 12.84 | $13.10 | 365700 |
| 2026-03-27 | 12.75 | $12.88 | 495500 |
| 2026-03-26 | 12.70 | $13.01 | 342517 |
| 2026-03-25 | 12.61 | $12.89 | 251023 |
| 2026-03-24 | 12.53 | $12.83 | 369400 |
| 2026-03-23 | 12.46 | $12.84 | 418746 |
| 2026-03-20 | 12.37 | $12.59 | 876640 |
| 2026-03-19 | 12.35 | $12.66 | 792630 |
| 2026-03-18 | 12.31 | $12.30 | 467512 |
| 2026-03-17 | 12.37 | $12.44 | 577200 |
| 2026-03-16 | 12.41 | $12.56 | 367300 |
| 2026-03-13 | 12.42 | $12.47 | 349400 |
| 2026-03-12 | 12.47 | $12.38 | 480534 |
| 2026-03-11 | 12.56 | $12.47 | 510287 |
| 2026-03-10 | 12.65 | $12.47 | 405500 |
| 2026-03-09 | 12.76 | $12.53 | 444800 |
| 2026-03-06 | 12.88 | $12.53 | 514400 |
| 2026-03-05 | 13.03 | $12.84 | 542300 |
| 2026-03-04 | 13.11 | $13.07 | 624900 |
| 2026-03-03 | 13.15 | $13.13 | 903267 |
| 2026-03-02 | 13.17 | $12.97 | 621041 |
| 2026-02-27 | 13.25 | $12.93 | 1.3M |
| 2026-02-26 | 13.36 | $13.44 | 468147 |
| 2026-02-25 | 13.33 | $13.32 | 288500 |
| 2026-02-24 | 13.33 | $13.14 | 372000 |
| 2026-02-23 | 13.40 | $13.09 | 428800 |
| 2026-02-20 | 13.49 | $13.60 | 399200 |
| 2026-02-19 | 13.44 | $13.46 | 404200 |
| 2026-02-18 | 13.42 | $13.36 | 350300 |
| 2026-02-17 | 13.43 | $13.46 | 414613 |
| 2026-02-13 | 13.42 | $13.44 | 705500 |
| 2026-02-12 | 13.40 | $13.52 | 410300 |
| 2026-02-11 | 13.36 | $13.41 | 395539 |
| 2026-02-10 | 13.34 | $13.48 | 407104 |
| 2026-02-09 | 13.29 | $13.59 | 355538 |
| 2026-02-06 | 13.20 | $13.53 | 972941 |
| 2026-02-05 | 13.11 | $13.32 | 509749 |
| 2026-02-04 | 13.07 | $13.24 | 624432 |
| 2026-02-03 | 13.05 | $13.16 | 798435 |
| 2026-02-02 | 13.06 | $13.02 | 713200 |
| 2026-01-30 | 13.11 | $12.98 | 556611 |
| 2026-01-29 | 13.19 | $12.85 | 686408 |
| 2026-01-28 | 13.33 | $12.76 | 528048 |
| 2026-01-27 | 13.53 | $13.59 | 127200 |
| 2026-01-26 | 13.51 | $13.50 | 182300 |
| 2026-01-23 | 13.52 | $13.60 | 247148 |
| 2026-01-22 | 13.50 | $13.91 | 270700 |
| 2026-01-21 | 13.37 | $13.87 | 268002 |
| 2026-01-20 | 13.24 | $13.22 | 261100 |
| 2026-01-16 | 13.28 | $13.53 | 355438 |
| 2026-01-15 | 13.23 | $13.53 | 219400 |
| 2026-01-14 | 13.18 | $13.34 | 211949 |
| 2026-01-13 | 13.18 | $13.13 | 146702 |
| 2026-01-12 | 13.25 | $13.25 | 196942 |
| 2026-01-09 | 13.30 | $13.33 | 231936 |
| 2026-01-08 | 13.33 | $13.45 | 209300 |
| 2026-01-07 | 13.35 | $13.19 | 258000 |
| 2026-01-06 | 13.44 | $13.50 | 213800 |
| 2026-01-05 | 13.47 | $13.40 | 217445 |
| 2026-01-02 | 13.54 | $13.27 | 224200 |
| 2025-12-31 | 13.66 | $13.32 | 175722 |
| 2025-12-30 | 13.79 | $13.42 | 145944 |
| 2025-12-29 | 13.93 | $13.51 | 146305 |
| 2025-12-26 | 14.06 | $13.66 | 167816 |
| 2025-12-24 | 14.18 | $13.79 | 89118 |
| 2025-12-23 | 14.27 | $13.73 | 216535 |
| 2025-12-22 | 14.41 | $13.86 | 189544 |
| 2025-12-19 | 14.52 | $14.02 | 288300 |
| 2025-12-18 | 14.61 | $14.40 | 192732 |
| 2025-12-17 | 14.59 | $14.45 | 192700 |
| 2025-12-16 | 14.55 | $14.42 | 174300 |
| 2025-12-15 | 14.49 | $14.38 | 192300 |
| 2025-12-12 | 14.43 | $14.43 | 188627 |
| 2025-12-11 | 14.34 | $14.67 | 196948 |
| 2025-12-10 | 14.15 | $14.39 | 276400 |
| 2025-12-09 | 13.99 | $13.99 | 134600 |
| 2025-12-08 | 13.93 | $13.99 | 126200 |
| 2025-12-05 | 13.85 | $13.83 | 91529 |
| 2025-12-04 | 13.79 | $14.07 | 101352 |
| 2025-12-03 | 13.65 | $13.97 | 151602 |
| 2025-12-02 | 13.50 | $13.55 | 112300 |
| 2025-12-01 | 13.45 | $13.62 | 163919 |
| 2025-11-28 | 13.37 | $13.59 | 94200 |
| 2025-11-26 | 13.28 | $13.60 | 193800 |
| 2025-11-25 | 13.17 | $13.57 | 252932 |
| 2025-11-24 | 13.05 | $13.30 | 268500 |
| 2025-11-21 | 12.98 | $13.29 | 218240 |
| 2025-11-20 | 12.91 | $12.90 | 171000 |
| 2025-11-19 | 12.94 | $12.86 | 128000 |
| 2025-11-18 | 13.00 | $12.86 | 102458 |
| 2025-11-17 | 13.08 | $12.93 | 194442 |
| 2025-11-14 | 13.15 | $13.29 | 112803 |
| 2025-11-13 | 13.13 | $13.29 | 198400 |
| 2025-11-12 | 13.11 | $13.37 | 206615 |
| 2025-11-11 | 13.06 | $13.36 | 137127 |
| 2025-11-10 | 13.01 | $13.30 | 153600 |
| 2025-11-07 | 12.97 | $13.14 | 312600 |
| 2025-11-06 | 12.97 | $13.30 | 192900 |
| 2025-11-05 | 12.93 | $13.24 | 153200 |
| 2025-11-04 | 12.91 | $13.01 | 174309 |
| 2025-11-03 | 12.96 | $13.05 | 268742 |
| 2025-10-31 | 13.02 | $12.98 | 234822 |
| 2025-10-30 | 13.12 | $13.06 | 277833 |
| 2025-10-29 | 13.22 | $12.94 | 317800 |
| 2025-10-28 | 13.38 | $13.52 | 260845 |
| 2025-10-27 | 13.40 | $13.41 | 268734 |
| 2025-10-24 | 13.47 | $13.60 | 370040 |
| 2025-10-23 | 13.50 | $13.42 | 207129 |
| 2025-10-22 | 13.59 | $13.28 | 461300 |
| 2025-10-21 | 13.76 | $13.93 | 151900 |
| 2025-10-20 | 13.76 | $13.91 | 84300 |
| 2025-10-17 | 13.77 | $13.75 | 107817 |
| 2025-10-16 | 13.84 | $13.59 | 102025 |
| 2025-10-15 | 13.98 | $14.31 | 86533 |
| 2025-10-14 | 13.92 | $14.27 | 66902 |
| 2025-10-13 | 13.87 | $13.87 | 71800 |
| 2025-10-10 | 13.93 | $13.73 | 91521 |
| 2025-10-09 | 14.06 | $14.01 | 63100 |
| 2025-10-08 | 14.14 | $14.16 | 49700 |
| 2025-10-07 | 14.18 | $14.20 | 113500 |
| 2025-10-06 | 14.23 | $14.31 | 98435 |
| 2025-10-03 | 14.25 | $14.27 | 72300 |
| 2025-10-02 | 14.30 | $14.17 | 100100 |
| 2025-10-01 | 14.39 | $14.26 | 94929 |
| 2025-09-30 | 14.47 | $14.41 | 118520 |
| 2025-09-29 | 14.52 | $14.30 | 77100 |
| 2025-09-26 | 14.62 | $14.54 | 73800 |
| 2025-09-25 | 14.67 | $14.60 | 57100 |
| 2025-09-24 | 14.71 | $14.60 | 49600 |
| 2025-09-23 | 14.76 | $14.61 | 80835 |
| 2025-09-22 | 14.81 | $14.63 | 113940 |
| 2025-09-19 | 14.87 | $14.60 | 308735 |
| 2025-09-18 | 14.96 | $15.08 | 91917 |
| 2025-09-17 | 14.90 | $14.68 | 106402 |
| 2025-09-16 | 14.96 | $14.52 | 63600 |
| 2025-09-15 | 15.08 | $14.75 | 66806 |
| 2025-09-12 | 15.15 | $14.71 | 80527 |
| 2025-09-11 | 15.25 | $15.13 | 99840 |
| 2025-09-10 | 15.22 | $14.94 | 68000 |
| 2025-09-09 | 15.25 | $14.88 | 73926 |
| 2025-09-08 | 15.30 | $15.08 | 60200 |
| 2025-09-05 | 15.28 | $15.05 | 60200 |
| 2025-09-04 | 15.27 | $15.30 | 88918 |
| 2025-09-03 | 15.17 | $15.04 | 93200 |
| 2025-09-02 | 15.12 | $15.04 | 86610 |
| 2025-08-29 | 15.05 | $15.18 | 139600 |
| 2025-08-28 | 14.92 | $15.16 | 85332 |
| 2025-08-27 | 14.76 | $14.99 | 98622 |
| 2025-08-26 | 14.62 | $14.91 | 85731 |
| 2025-08-25 | 14.46 | $14.73 | 75514 |
| 2025-08-22 | 14.32 | $14.83 | 199300 |
| 2025-08-21 | 14.12 | $14.03 | 72900 |
| 2025-08-20 | 14.12 | $14.18 | 80800 |
| 2025-08-19 | 14.07 | $14.08 | 68200 |
| 2025-08-18 | 14.05 | $14.05 | 53702 |
| 2025-08-15 | 14.02 | $14.12 | 180012 |
| 2025-08-14 | 13.97 | $14.31 | 77606 |
| 2025-08-13 | 13.84 | $14.46 | 139300 |
| 2025-08-12 | 13.64 | $14.25 | 108300 |
| 2025-08-11 | 13.46 | $13.70 | 60600 |
| 2025-08-08 | 13.42 | $13.56 | 68200 |
| 2025-08-07 | 13.41 | $13.47 | 120313 |
| 2025-08-06 | 13.44 | $13.53 | 100110 |
| 2025-08-05 | 13.45 | $13.47 | 98524 |
| 2025-08-04 | 13.49 | $13.35 | 62500 |
| 2025-08-01 | 13.58 | $13.19 | 121300 |
| 2025-07-31 | 13.74 | $13.54 | 97829 |
| 2025-07-30 | 13.82 | $13.65 | 89441 |
| 2025-07-29 | 13.89 | $14.03 | 130922 |
| 2025-07-28 | 13.85 | $14.25 | 166100 |
| 2025-07-25 | 13.74 | $13.45 | 79000 |
| 2025-07-24 | 13.85 | $13.39 | 93143 |
| 2025-07-23 | 14.01 | $13.67 | 114125 |
| 2025-07-22 | 14.11 | $13.93 | 91943 |
| 2025-07-21 | 14.15 | $13.91 | 56544 |
| 2025-07-18 | 14.21 | $13.88 | 91447 |
| 2025-07-17 | 14.28 | $14.07 | 86800 |
| 2025-07-16 | 14.30 | $13.94 | 96100 |
| 2025-07-15 | 14.37 | $13.80 | 85217 |
| 2025-07-14 | 14.49 | $14.20 | 69939 |
| 2025-07-11 | 14.51 | $14.06 | 74823 |
| 2025-07-10 | 14.57 | $14.45 | 79600 |
| 2025-07-09 | 14.51 | $14.47 | 91749 |
| 2025-07-08 | 14.42 | $14.52 | 107831 |
| 2025-07-07 | 14.29 | $14.37 | 131535 |
| 2025-07-03 | 14.18 | $14.70 | 94100 |
| 2025-07-02 | 13.93 | $14.50 | 141140 |
| 2025-07-01 | 13.68 | $14.23 | 174800 |
| 2025-06-30 | 13.47 | $13.79 | 188631 |
| 2025-06-27 | 13.34 | $13.73 | 227700 |
| 2025-06-26 | 13.21 | $13.57 | 147902 |
| 2025-06-25 | 13.09 | $13.28 | 70426 |
| 2025-06-24 | 13.05 | $13.37 | 87200 |
| 2025-06-23 | 12.96 | $13.25 | 116710 |
| 2025-06-20 | 12.90 | $12.86 | 132700 |
| 2025-06-18 | 12.95 | $12.83 | 86708 |
| 2025-06-17 | 13.03 | $12.75 | 102200 |
| 2025-06-16 | 13.14 | $12.77 | 167549 |
| 2025-06-13 | 13.28 | $12.94 | 91800 |
| 2025-06-12 | 13.39 | $13.48 | 122800 |
| 2025-06-11 | 13.36 | $13.51 | 97813 |
| 2025-06-10 | 13.31 | $13.66 | 110548 |
| 2025-06-09 | 13.20 | $13.31 | 161400 |
| 2025-06-06 | 13.18 | $13.27 | 58023 |
| 2025-06-05 | 13.16 | $13.04 | 69700 |
| 2025-06-04 | 13.22 | $13.07 | 65428 |
| 2025-06-03 | 13.28 | $13.24 | 91449 |
| 2025-06-02 | 13.30 | $13.08 | 84922 |
| 2025-05-30 | 13.38 | $13.23 | 112500 |
| 2025-05-29 | 13.42 | $13.39 | 57900 |
| 2025-05-28 | 13.42 | $13.19 | 53300 |
| 2025-05-27 | 13.48 | $13.32 | 67349 |
| 2025-05-23 | 13.52 | $13.03 | 49345 |
| 2025-05-22 | 13.65 | $13.15 | 51446 |
| 2025-05-21 | 13.77 | $13.31 | 55635 |
| 2025-05-20 | 13.87 | $13.65 | 62400 |
| 2025-05-19 | 13.87 | $13.68 | 32100 |
| 2025-05-16 | 13.85 | $13.71 | 81635 |
| 2025-05-15 | 13.82 | $13.89 | 52500 |
| 2025-05-14 | 13.72 | $13.63 | 63400 |
| 2025-05-13 | 13.67 | $13.68 | 48600 |
| 2025-05-12 | 13.60 | $13.76 | 80300 |
| 2025-05-09 | 13.48 | $13.36 | 42129 |
| 2025-05-08 | 13.45 | $13.48 | 52430 |
| 2025-05-07 | 13.38 | $13.19 | 65600 |
| 2025-05-06 | 13.37 | $13.25 | 52500 |
| 2025-05-05 | 13.35 | $13.34 | 44626 |
| 2025-05-02 | 13.29 | $13.44 | 58646 |
| 2025-05-01 | 13.17 | $13.19 | 88528 |
| 2025-04-30 | 13.11 | $13.04 | 118500 |
| 2025-04-29 | 13.08 | $13.22 | 71300 |
| 2025-04-28 | 12.99 | $13.08 | 65000 |
| 2025-04-25 | 12.92 | $13.06 | 63612 |
| 2025-04-24 | 12.83 | $13.29 | 89100 |
| 2025-04-23 | 12.66 | $13.31 | 99400 |
| 2025-04-22 | 12.44 | $13.16 | 68300 |
| 2025-04-21 | 12.22 | $12.73 | 107635 |
| 2025-04-17 | 12.10 | $12.70 | 141821 |
| 2025-04-16 | 11.96 | $12.44 | 132000 |
| 2025-04-15 | 11.88 | $12.11 | 78932 |
| 2025-04-14 | 11.89 | $11.97 | 131200 |
| 2025-04-11 | 11.96 | $11.92 | 121200 |
| 2025-04-10 | 12.07 | $11.98 | 132138 |
| 2025-04-09 | 12.18 | $12.49 | 163600 |
| 2025-04-08 | 12.17 | $12.02 | 152129 |
| 2025-04-07 | 12.32 | $12.00 | 132900 |
| 2025-04-04 | 12.50 | $12.09 | 140800 |
| 2025-04-03 | 12.71 | $12.22 | 107319 |
| 2025-04-02 | 12.92 | $13.12 | 115400 |
| 2025-04-01 | 12.90 | $13.16 | 97919 |
| 2025-03-31 | 12.86 | $13.05 | 211347 |
| 2025-03-28 | 12.86 | $12.99 | 110443 |
| 2025-03-27 | 12.88 | $13.09 | 73006 |
| 2025-03-26 | 12.88 | $12.93 | 66527 |
| 2025-03-25 | 12.93 | $12.87 | 93617 |
| 2025-03-24 | 13.02 | $13.27 | 86518 |
| 2025-03-21 | 13.00 | $12.95 | 396025 |
| 2025-03-20 | 13.09 | $13.29 | 66943 |
| 2025-03-19 | 13.10 | $13.32 | 68705 |
| 2025-03-18 | 13.10 | $13.13 | 94100 |
| 2025-03-17 | 13.17 | $13.16 | 72100 |
| 2025-03-14 | 13.26 | $13.14 | 50846 |
| 2025-03-13 | 13.37 | $13.10 | 58019 |
| 2025-03-12 | 13.52 | $13.23 | 75100 |
| 2025-03-11 | 13.67 | $13.09 | 81700 |
| 2025-03-10 | 13.90 | $13.39 | 98700 |
| 2025-03-07 | 14.08 | $13.79 | 76341 |
| 2025-03-06 | 14.18 | $13.84 | 70841 |
| 2025-03-05 | 14.28 | $13.67 | 107849 |
| 2025-03-04 | 14.46 | $13.94 | 126500 |
| 2025-03-03 | 14.59 | $14.51 | 92500 |
| 2025-02-28 | 14.57 | $14.49 | 87902 |
| 2025-02-27 | 14.54 | $14.35 | 52318 |
| 2025-02-26 | 14.55 | $14.41 | 54707 |
| 2025-02-25 | 14.53 | $14.47 | 109700 |
| 2025-02-24 | 14.49 | $14.28 | 98600 |
| 2025-02-21 | 14.50 | $14.32 | 80825 |
| 2025-02-20 | 14.49 | $14.47 | 107000 |
| 2025-02-19 | 14.43 | $14.39 | 44000 |
| 2025-02-18 | 14.38 | $14.41 | 65045 |
| 2025-02-14 | 14.30 | $14.32 | 73100 |
| 2025-02-13 | 14.24 | $14.31 | 53043 |
| 2025-02-12 | 14.16 | $14.18 | 88401 |
| 2025-02-11 | 14.10 | $14.45 | 78100 |
| 2025-02-10 | 13.94 | $13.94 | 69300 |
| 2025-02-07 | 13.91 | $13.86 | 141600 |
| 2025-02-06 | 13.89 | $13.93 | 96700 |
| 2025-02-05 | 13.85 | $14.02 | 51017 |
| 2025-02-04 | 13.77 | $13.98 | 62212 |
| 2025-02-03 | 13.68 | $13.73 | 74500 |
| 2025-01-31 | 13.66 | $13.76 | 82326 |
| 2025-01-30 | 13.62 | $13.99 | 49600 |
| 2025-01-29 | 13.50 | $14.07 | 84800 |
| 2025-01-28 | 13.33 | $13.71 | 42900 |
| 2025-01-27 | 13.24 | $13.81 | 83530 |
| 2025-01-24 | 13.11 | $13.45 | 62222 |
| 2025-01-23 | 13.07 | $13.48 | 74500 |
| 2025-01-22 | 13.02 | $13.42 | 53207 |
| 2025-01-21 | 12.98 | $13.51 | 74835 |
| 2025-01-17 | 12.91 | $13.31 | 55500 |
| 2025-01-16 | 12.90 | $13.26 | 48923 |
| 2025-01-15 | 12.91 | $13.41 | 70900 |
| 2025-01-14 | 12.89 | $13.21 | 59300 |
| 2025-01-13 | 12.94 | $12.88 | 75200 |
| 2025-01-10 | 13.11 | $12.80 | 90007 |
| 2025-01-08 | 13.36 | $13.29 | 77000 |
| 2025-01-07 | 13.52 | $13.38 | 150100 |
| 2025-01-06 | 13.69 | $13.64 | 76700 |
| 2025-01-03 | 13.82 | $13.91 | 79737 |
| 2025-01-02 | 13.91 | $13.93 | 133798 |
| 2024-12-31 | 14.02 | $14.22 | 92400 |
| 2024-12-30 | 14.07 | $14.09 | 69402 |
| 2024-12-27 | 14.17 | $14.00 | 69703 |
| 2024-12-26 | 14.34 | $14.30 | 42300 |
| 2024-12-24 | 14.45 | $14.30 | 25600 |
| 2024-12-23 | 14.60 | $14.31 | 108000 |
| 2024-12-20 | 14.78 | $14.54 | 436123 |
| 2024-12-19 | 14.93 | $14.18 | 70212 |
| 2024-12-18 | 15.23 | $14.26 | 156016 |
| 2024-12-17 | 15.57 | $15.21 | 99700 |
| 2024-12-16 | 15.68 | $15.57 | 121306 |
| 2024-12-13 | 15.70 | $15.29 | 34800 |
| 2024-12-12 | 15.82 | $15.47 | 88900 |
| 2024-12-11 | 15.90 | $15.90 | 194620 |
| 2024-12-10 | 15.85 | $15.80 | 65800 |
| 2024-12-09 | 15.83 | $15.59 | 64823 |
| 2024-12-06 | 15.86 | $15.64 | 58643 |
| 2024-12-05 | 15.89 | $15.74 | 47249 |
| 2024-12-04 | 15.88 | $15.76 | 96500 |
| 2024-12-03 | 15.85 | $15.55 | 48539 |
| 2024-12-02 | 15.88 | $15.84 | 71000 |
| 2024-11-29 | 15.83 | $15.65 | 38320 |
| 2024-11-27 | 15.81 | $15.69 | 41100 |
| 2024-11-26 | 15.77 | $15.78 | 53100 |
| 2024-11-25 | 15.69 | $15.75 | 120516 |
| 2024-11-22 | 15.60 | $15.78 | 110300 |
| 2024-11-21 | 15.47 | $15.44 | 77900 |
| 2024-11-20 | 15.42 | $15.15 | 68541 |
| 2024-11-19 | 15.45 | $15.17 | 64900 |
| 2024-11-18 | 15.46 | $15.17 | 63723 |
| 2024-11-15 | 15.48 | $15.31 | 84900 |
| 2024-11-14 | 15.45 | $15.34 | 85028 |
| 2024-11-13 | 15.40 | $15.44 | 84205 |
| 2024-11-12 | 15.30 | $15.68 | 119513 |
| 2024-11-11 | 15.09 | $15.93 | 75502 |
| 2024-11-08 | 14.76 | $15.40 | 87400 |
| 2024-11-07 | 14.52 | $15.21 | 128000 |
| 2024-11-06 | 14.29 | $15.98 | 263531 |
| 2024-11-05 | 13.77 | $14.11 | 54822 |
| 2024-11-04 | 13.73 | $13.79 | 46700 |
| 2024-11-01 | 13.79 | $13.82 | 58000 |
| 2024-10-31 | 13.86 | $13.76 | 74100 |
| 2024-10-30 | 13.96 | $13.90 | 77700 |
| 2024-10-29 | 14.05 | $13.86 | 97300 |
| 2024-10-28 | 14.18 | $14.11 | 118716 |
| 2024-10-25 | 14.26 | $13.69 | 84100 |
| 2024-10-24 | 14.49 | $13.86 | 87000 |
| 2024-10-23 | 14.72 | $14.16 | 123021 |
| 2024-10-22 | 14.91 | $14.92 | 100000 |
| 2024-10-21 | 14.89 | $14.75 | 95224 |
| 2024-10-18 | 14.93 | $15.08 | 86105 |
| 2024-10-17 | 14.87 | $15.34 | 75406 |
| 2024-10-16 | 14.72 | $15.25 | 150104 |
| 2024-10-15 | 14.56 | $15.13 | 73300 |
| 2024-10-14 | 14.40 | $14.92 | 33900 |
| 2024-10-11 | 14.28 | $14.77 | 53836 |
| 2024-10-10 | 14.18 | $14.29 | 45600 |
| 2024-10-09 | 14.22 | $14.29 | 44001 |
| 2024-10-08 | 14.27 | $14.17 | 84341 |
| 2024-10-07 | 14.38 | $14.30 | 93500 |
| 2024-10-04 | 14.47 | $14.37 | 56200 |
| 2024-10-03 | 14.57 | $14.26 | 46436 |
| 2024-10-02 | 14.72 | $14.50 | 59700 |
| 2024-10-01 | 14.83 | $14.67 | 115100 |
| 2024-09-30 | 14.91 | $15.12 | 124400 |
| 2024-09-27 | 14.88 | $14.62 | 87100 |
| 2024-09-26 | 14.99 | $14.64 | 69200 |
| 2024-09-25 | 15.12 | $14.72 | 59700 |
| 2024-09-24 | 15.25 | $14.98 | 57230 |
| 2024-09-23 | 15.32 | $15.13 | 76900 |
| 2024-09-20 | 15.37 | $15.01 | 424600 |
| 2024-09-19 | 15.45 | $15.77 | 82700 |
| 2024-09-18 | 15.32 | $15.48 | 82700 |
| 2024-09-17 | 15.24 | $15.41 | 80100 |
| 2024-09-16 | 15.16 | $15.29 | 64900 |
| 2024-09-13 | 15.11 | $15.10 | 52418 |
| 2024-09-12 | 15.10 | $14.93 | 38100 |
| 2024-09-11 | 15.13 | $14.90 | 47548 |
| 2024-09-10 | 15.19 | $15.13 | 44632 |
| 2024-09-09 | 15.18 | $14.92 | 71300 |
| 2024-09-06 | 15.23 | $14.91 | 46330 |
| 2024-09-05 | 15.29 | $15.00 | 35500 |
| 2024-09-04 | 15.32 | $15.11 | 39700 |
| 2024-09-03 | 15.33 | $15.32 | 53700 |
| 2024-08-30 | 15.27 | $15.55 | 56126 |
| 2024-08-29 | 15.12 | $15.58 | 124832 |
| 2024-08-28 | 14.91 | $15.31 | 161941 |
| 2024-08-27 | 14.75 | $15.07 | 45200 |
| 2024-08-26 | 14.62 | $15.12 | 71400 |
| 2024-08-23 | 14.45 | $15.19 | 98807 |
| 2024-08-22 | 14.21 | $14.39 | 63813 |
| 2024-08-21 | 14.18 | $14.46 | 35900 |
| 2024-08-20 | 14.11 | $14.34 | 54112 |
| 2024-08-19 | 14.07 | $14.53 | 45900 |
| 2024-08-16 | 13.97 | $14.42 | 66800 |
| 2024-08-15 | 13.88 | $14.06 | 102456 |
| 2024-08-14 | 13.88 | $13.62 | 42737 |
| 2024-08-13 | 14.03 | $13.73 | 66123 |
| 2024-08-12 | 14.17 | $13.45 | 105000 |
| 2024-08-09 | 14.44 | $13.71 | 70300 |
| 2024-08-08 | 14.68 | $13.81 | 146826 |
| 2024-08-07 | 14.93 | $13.88 | 52348 |
| 2024-08-06 | 15.22 | $14.02 | 57801 |
| 2024-08-05 | 15.51 | $14.11 | 160330 |
| 2024-08-02 | 15.83 | $14.75 | 137000 |
| 2024-08-01 | 16.00 | $15.07 | 128500 |
| 2024-07-31 | 16.09 | $15.61 | 124144 |
| 2024-07-30 | 16.02 | $15.82 | 84806 |
| 2024-07-29 | 15.84 | $15.54 | 69846 |
| 2024-07-26 | 15.70 | $16.06 | 153000 |
| 2024-07-25 | 15.34 | $16.09 | 245633 |
| 2024-07-24 | 14.88 | $14.88 | 129300 |
| 2024-07-23 | 14.69 | $14.82 | 98100 |
| 2024-07-22 | 14.46 | $14.60 | 103602 |
| 2024-07-19 | 14.24 | $14.04 | 77216 |
| 2024-07-18 | 14.14 | $14.32 | 119300 |
| 2024-07-17 | 13.92 | $14.83 | 114400 |
| 2024-07-16 | 13.47 | $14.36 | 111300 |
| 2024-07-15 | 13.07 | $13.70 | 94138 |
| 2024-07-12 | 12.78 | $13.19 | 75737 |
| 2024-07-11 | 12.58 | $13.14 | 102231 |
| 2024-07-10 | 12.36 | $12.54 | 54941 |
| 2024-07-09 | 12.27 | $12.37 | 39243 |
| 2024-07-08 | 12.22 | $12.17 | 40103 |
| 2024-07-05 | 12.22 | $12.04 | 90200 |
| 2024-07-03 | 12.26 | $12.35 | 32300 |
| 2024-07-02 | 12.21 | $12.58 | 68000 |
| 2024-07-01 | 12.08 | $12.38 | 114200 |
| 2024-06-28 | 11.97 | $12.49 | 516100 |
| 2024-06-27 | 11.82 | $12.01 | 65500 |
| 2024-06-26 | 11.78 | $11.70 | 80600 |
| 2024-06-25 | 11.84 | $11.70 | 59500 |
| 2024-06-24 | 11.91 | $11.81 | 96016 |
| 2024-06-21 | 11.96 | $11.74 | 396400 |
| 2024-06-20 | 12.05 | $12.14 | 88600 |
| 2024-06-18 | 12.03 | $12.08 | 95900 |
| 2024-06-17 | 12.02 | $12.17 | 72000 |
| 2024-06-14 | 11.99 | $11.89 | 66216 |
| 2024-06-13 | 12.05 | $12.24 | 83128 |
| 2024-06-12 | 12.00 | $12.31 | 84445 |
| 2024-06-11 | 11.93 | $11.91 | 73500 |
| 2024-06-10 | 11.97 | $11.87 | 76500 |
| 2024-06-07 | 12.03 | $12.04 | 77000 |
| 2024-06-06 | 12.05 | $12.06 | 40640 |
| 2024-06-05 | 12.07 | $12.04 | 40219 |
| 2024-06-04 | 12.11 | $11.90 | 71501 |
| 2024-06-03 | 12.21 | $12.06 | 60600 |
| 2024-05-31 | 12.27 | $12.22 | 248041 |
| 2024-05-30 | 12.30 | $12.00 | 82815 |
| 2024-05-29 | 12.40 | $11.93 | 96700 |
| 2024-05-28 | 12.55 | $12.42 | 84421 |
| 2024-05-24 | 12.58 | $12.36 | 52026 |
| 2024-05-23 | 12.63 | $12.31 | 76938 |
| 2024-05-22 | 12.70 | $12.61 | 132300 |
| 2024-05-21 | 12.70 | $12.63 | 35504 |
| 2024-05-20 | 12.69 | $12.52 | 35400 |
| 2024-05-17 | 12.70 | $12.79 | 75100 |
| 2024-05-16 | 12.63 | $12.74 | 85700 |
| 2024-05-15 | 12.57 | $12.59 | 63946 |
| 2024-05-14 | 12.53 | $12.48 | 46700 |
| 2024-05-13 | 12.52 | $12.48 | 60000 |
| 2024-05-10 | 12.50 | $12.71 | 75323 |
| 2024-05-09 | 12.41 | $12.72 | 71100 |
| 2024-05-08 | 12.29 | $12.46 | 54100 |
| 2024-05-07 | 12.23 | $12.34 | 58300 |
| 2024-05-06 | 12.20 | $12.40 | 115815 |
| 2024-05-03 | 12.14 | $12.35 | 64510 |
| 2024-05-02 | 12.09 | $12.39 | 82600 |
| 2024-05-01 | 12.02 | $12.23 | 71600 |
| 2024-04-30 | 11.98 | $11.83 | 90300 |
| 2024-04-29 | 12.06 | $11.98 | 75649 |
| 2024-04-26 | 12.12 | $12.07 | 57035 |
| 2024-04-25 | 12.17 | $12.16 | 103346 |
| 2024-04-24 | 12.20 | $12.38 | 102500 |
| 2024-04-23 | 12.17 | $12.63 | 83748 |
| 2024-04-22 | 12.06 | $12.46 | 79200 |
| 2024-04-19 | 11.98 | $12.41 | 99200 |
| 2024-04-18 | 11.91 | $11.98 | 98826 |
| 2024-04-17 | 11.96 | $11.87 | 66100 |
| 2024-04-16 | 12.07 | $11.84 | 54900 |
| 2024-04-15 | 12.21 | $11.97 | 60507 |
| 2024-04-12 | 12.35 | $12.03 | 68800 |
| 2024-04-11 | 12.50 | $12.12 | 99806 |
| 2024-04-10 | 12.66 | $12.17 | 118800 |
| 2024-04-09 | 12.85 | $12.90 | 53246 |
| 2024-04-08 | 12.84 | $12.76 | 73700 |
| 2024-04-05 | 12.88 | $12.80 | 43100 |
| 2024-04-04 | 12.91 | $12.91 | 67736 |
| 2024-04-03 | 12.92 | $12.97 | 81100 |
| 2024-04-02 | 12.92 | $12.99 | 87700 |
| 2024-04-01 | 12.91 | $13.18 | 80953 |
| 2024-03-28 | 12.83 | $13.36 | 177408 |
| 2024-03-27 | 12.69 | $13.15 | 74700 |
| 2024-03-26 | 12.59 | $12.74 | 68700 |
| 2024-03-25 | 12.59 | $12.77 | 53414 |
| 2024-03-22 | 12.60 | $12.78 | 66313 |
| 2024-03-21 | 12.60 | $13.05 | 97944 |
| 2024-03-20 | 12.53 | $12.93 | 112700 |
| 2024-03-19 | 12.49 | $12.40 | 212900 |
| 2024-03-18 | 12.61 | $12.34 | 222600 |
| 2024-03-15 | 12.78 | $12.56 | 371900 |
| 2024-03-14 | 12.93 | $12.52 | 223903 |
| 2024-03-13 | 13.12 | $12.94 | 186300 |
| 2024-03-12 | 13.23 | $13.11 | 53840 |
| 2024-03-11 | 13.31 | $13.38 | 49833 |
| 2024-03-08 | 13.33 | $13.40 | 58300 |
| 2024-03-07 | 13.34 | $13.31 | 60033 |
| 2024-03-06 | 13.39 | $13.56 | 73438 |
| 2024-03-05 | 13.38 | $13.59 | 55400 |
| 2024-03-04 | 13.35 | $13.32 | 46700 |
| 2024-03-01 | 13.41 | $13.32 | 69817 |
| 2024-02-29 | 13.49 | $13.48 | 110123 |
| 2024-02-28 | 13.53 | $13.29 | 83700 |
| 2024-02-27 | 13.64 | $13.31 | 70124 |
| 2024-02-26 | 13.77 | $13.43 | 138000 |
| 2024-02-23 | 13.89 | $13.65 | 48800 |
| 2024-02-22 | 13.97 | $13.81 | 72805 |
| 2024-02-21 | 14.02 | $13.96 | 66838 |
| 2024-02-20 | 14.03 | $14.15 | 84700 |
| 2024-02-16 | 13.98 | $14.24 | 98200 |
| 2024-02-15 | 13.89 | $14.31 | 137011 |
| 2024-02-14 | 13.75 | $13.75 | 88000 |
| 2024-02-13 | 13.77 | $13.49 | 192923 |
| 2024-02-12 | 13.87 | $14.16 | 134235 |
| 2024-02-09 | 13.77 | $13.98 | 85000 |
| 2024-02-08 | 13.72 | $13.79 | 70400 |
| 2024-02-07 | 13.72 | $13.78 | 153200 |
| 2024-02-06 | 13.71 | $13.65 | 215900 |
| 2024-02-05 | 13.75 | $13.67 | 342700 |
| 2024-02-02 | 13.80 | $13.53 | 162900 |
| 2024-02-01 | 13.89 | $13.74 | 100545 |
| 2024-01-31 | 13.94 | $13.72 | 144410 |
| 2024-01-30 | 14.00 | $14.19 | 66200 |
| 2024-01-29 | 13.93 | $14.20 | 105900 |
| 2024-01-26 | 13.84 | $14.29 | 77400 |
| 2024-01-25 | 13.70 | $14.18 | 88220 |
| 2024-01-24 | 13.57 | $14.33 | 134538 |
| 2024-01-23 | 13.36 | $13.65 | 87801 |
| 2024-01-22 | 13.32 | $13.55 | 158600 |
| 2024-01-19 | 13.30 | $13.52 | 96524 |
| 2024-01-18 | 13.30 | $13.23 | 56920 |
| 2024-01-17 | 13.39 | $13.15 | 52433 |
| 2024-01-16 | 13.52 | $13.14 | 71037 |
| 2024-01-12 | 13.70 | $13.35 | 50817 |
| 2024-01-11 | 13.84 | $13.41 | 74118 |
| 2024-01-10 | 13.99 | $13.57 | 60146 |
| 2024-01-09 | 14.13 | $13.56 | 64300 |
| 2024-01-08 | 14.30 | $13.87 | 58139 |
| 2024-01-05 | 14.40 | $13.91 | 150000 |
| 2024-01-04 | 14.50 | $13.92 | 69400 |
| 2024-01-03 | 14.62 | $14.03 | 123700 |
| 2024-01-02 | 14.72 | $14.38 | 110500 |
| 2023-12-29 | 14.72 | $14.45 | 156700 |
| 2023-12-28 | 14.69 | $14.55 | 67000 |
| 2023-12-27 | 14.62 | $14.66 | 75127 |
| 2023-12-26 | 14.48 | $14.51 | 63621 |
| 2023-12-22 | 14.35 | $14.34 | 62305 |
| 2023-12-21 | 14.24 | $14.25 | 93700 |
| 2023-12-20 | 14.12 | $14.09 | 137012 |
| 2023-12-19 | 14.02 | $14.05 | 125140 |
| 2023-12-18 | 13.91 | $13.94 | 76600 |
| 2023-12-15 | 13.79 | $13.99 | 349017 |
| 2023-12-14 | 13.62 | $13.88 | 160000 |
| 2023-12-13 | 13.44 | $13.76 | 362500 |
| 2023-12-12 | 13.26 | $13.04 | 50200 |
| 2023-12-11 | 13.25 | $13.20 | 52111 |
| 2023-12-08 | 13.19 | $13.22 | 46600 |
| 2023-12-07 | 13.10 | $13.18 | 79900 |
| 2023-12-06 | 13.01 | $12.90 | 82900 |
| 2023-12-05 | 12.97 | $12.97 | 43900 |
| 2023-12-04 | 12.89 | $13.09 | 56715 |
| 2023-12-01 | 12.76 | $12.87 | 87200 |
| 2023-11-30 | 12.66 | $12.31 | 92800 |
| 2023-11-29 | 12.71 | $12.52 | 38029 |
| 2023-11-28 | 12.71 | $12.35 | 39617 |
| 2023-11-27 | 12.74 | $12.41 | 30700 |
| 2023-11-24 | 12.77 | $12.60 | 15441 |
| 2023-11-22 | 12.73 | $12.46 | 33100 |
| 2023-11-21 | 12.71 | $12.36 | 39700 |
| 2023-11-20 | 12.73 | $12.51 | 30900 |
| 2023-11-17 | 12.68 | $12.57 | 100200 |
| 2023-11-16 | 12.61 | $12.59 | 53000 |
| 2023-11-15 | 12.50 | $12.81 | 54400 |
| 2023-11-14 | 12.29 | $12.78 | 158400 |
| 2023-11-13 | 12.04 | $11.93 | 30522 |
| 2023-11-10 | 12.00 | $11.93 | 55824 |
| 2023-11-09 | 11.95 | $11.84 | 46500 |
| 2023-11-08 | 11.91 | $11.92 | 53400 |
| 2023-11-07 | 11.83 | $12.07 | 41397 |
| 2023-11-06 | 11.69 | $12.08 | 38900 |
| 2023-11-03 | 11.50 | $12.16 | 71500 |
| 2023-11-02 | 11.25 | $11.74 | 70507 |
| 2023-11-01 | 11.08 | $11.33 | 44206 |
| 2023-10-31 | 11.00 | $11.29 | 59800 |
| 2023-10-30 | 10.91 | $11.16 | 61700 |
| 2023-10-27 | 10.85 | $11.09 | 81900 |
| 2023-10-26 | 10.81 | $11.07 | 63200 |
| 2023-10-25 | 10.76 | $10.77 | 61000 |
| 2023-10-24 | 10.80 | $10.63 | 51300 |
| 2023-10-23 | 10.90 | $10.79 | 68437 |
| 2023-10-20 | 10.97 | $10.83 | 88900 |
| 2023-10-19 | 11.05 | $11.03 | 78618 |
| 2023-10-18 | 11.09 | $11.02 | 144100 |
| 2023-10-17 | 11.15 | $11.38 | 82541 |
| 2023-10-16 | 11.10 | $11.20 | 50700 |
| 2023-10-13 | 11.11 | $11.03 | 50700 |
| 2023-10-12 | 11.18 | $11.15 | 97803 |
| 2023-10-11 | 11.22 | $11.35 | 83325 |
| 2023-10-10 | 11.22 | $11.39 | 57300 |
| 2023-10-09 | 11.21 | $11.35 | 53713 |
| 2023-10-06 | 11.21 | $11.37 | 114101 |
| 2023-10-05 | 11.22 | $11.44 | 83531 |
| 2023-10-04 | 11.20 | $11.24 | 74028 |
| 2023-10-03 | 11.25 | $11.35 | 69930 |
| 2023-10-02 | 11.29 | $11.66 | 83000 |
| 2023-09-29 | 11.24 | $11.56 | 94700 |
| 2023-09-28 | 11.21 | $11.43 | 51500 |
| 2023-09-27 | 11.23 | $11.34 | 70600 |
| 2023-09-26 | 11.29 | $11.30 | 47320 |
| 2023-09-25 | 11.39 | $11.46 | 55933 |
| 2023-09-22 | 11.46 | $11.42 | 57900 |
| 2023-09-21 | 11.56 | $11.52 | 52041 |
| 2023-09-20 | 11.66 | $11.61 | 28400 |
| 2023-09-19 | 11.76 | $11.75 | 50700 |
| 2023-09-18 | 11.85 | $11.88 | 44800 |
| 2023-09-15 | 11.92 | $12.12 | 132243 |
| 2023-09-14 | 11.94 | $12.22 | 51121 |
| 2023-09-13 | 11.93 | $11.98 | 40404 |
| 2023-09-12 | 12.01 | $12.16 | 26200 |
| 2023-09-11 | 12.05 | $12.11 | 44332 |
| 2023-09-08 | 12.12 | $12.02 | 29000 |
| 2023-09-07 | 12.25 | $12.05 | 122701 |
| 2023-09-06 | 12.39 | $12.20 | 52100 |
| 2023-09-05 | 12.53 | $12.51 | 70737 |
| 2023-09-01 | 12.60 | $13.01 | 42334 |
| 2023-08-31 | 12.54 | $12.70 | 90000 |
| 2023-08-30 | 12.56 | $12.74 | 44500 |
| 2023-08-29 | 12.58 | $12.77 | 39329 |
| 2023-08-28 | 12.60 | $12.68 | 52504 |
| 2023-08-25 | 12.66 | $12.62 | 40915 |
| 2023-08-24 | 12.76 | $12.75 | 53112 |
| 2023-08-23 | 12.84 | $12.69 | 51429 |
| 2023-08-22 | 12.96 | $12.60 | 48446 |
| 2023-08-21 | 13.13 | $12.85 | 30900 |
| 2023-08-18 | 13.28 | $13.03 | 47200 |
| 2023-08-17 | 13.39 | $13.03 | 40449 |
| 2023-08-16 | 13.53 | $12.99 | 54600 |
| 2023-08-15 | 13.72 | $13.15 | 40628 |
| 2023-08-14 | 13.89 | $13.60 | 38509 |
| 2023-08-11 | 13.96 | $13.63 | 58142 |
| 2023-08-10 | 14.03 | $13.58 | 69038 |
| 2023-08-09 | 14.12 | $13.88 | 54100 |
| 2023-08-08 | 14.14 | $13.98 | 61036 |
| 2023-08-07 | 14.12 | $13.97 | 95200 |
| 2023-08-04 | 14.09 | $14.02 | 52518 |
| 2023-08-03 | 14.04 | $13.98 | 81700 |
| 2023-08-02 | 13.97 | $13.87 | 59526 |
| 2023-08-01 | 13.93 | $13.78 | 80400 |
| 2023-07-31 | 13.89 | $13.75 | 61736 |
| 2023-07-28 | 13.86 | $13.76 | 85500 |
| 2023-07-27 | 13.80 | $13.63 | 75624 |
| 2023-07-26 | 13.76 | $13.68 | 98000 |
| 2023-07-25 | 13.70 | $13.83 | 71600 |
| 2023-07-24 | 13.56 | $13.84 | 45400 |
| 2023-07-21 | 13.39 | $13.62 | 70442 |
| 2023-07-20 | 13.24 | $13.65 | 66147 |
| 2023-07-19 | 13.05 | $13.59 | 92043 |
| 2023-07-18 | 12.83 | $13.33 | 86100 |
| 2023-07-17 | 12.64 | $12.87 | 59600 |
| 2023-07-14 | 12.56 | $12.73 | 43200 |
| 2023-07-13 | 12.49 | $12.75 | 43004 |
| 2023-07-12 | 12.41 | $12.64 | 106528 |
| 2023-07-11 | 12.35 | $12.40 | 48027 |
| 2023-07-10 | 12.35 | $12.28 | 51700 |
| 2023-07-07 | 12.39 | $12.30 | 140649 |
| 2023-07-06 | 12.43 | $12.25 | 102414 |
| 2023-07-05 | 12.49 | $12.39 | 93411 |
| 2023-07-03 | 12.52 | $12.55 | 68223 |
| 2023-06-30 | 12.51 | $12.37 | 126607 |
| 2023-06-29 | 12.55 | $12.41 | 50600 |
| 2023-06-28 | 12.59 | $12.32 | 88649 |
| 2023-06-27 | 12.66 | $12.33 | 90600 |
| 2023-06-26 | 12.74 | $12.26 | 68201 |
| 2023-06-23 | 12.86 | $12.38 | 392408 |
| 2023-06-22 | 12.96 | $12.41 | 78500 |
| 2023-06-21 | 13.07 | $12.68 | 80900 |
| 2023-06-20 | 13.11 | $12.80 | 102800 |
| 2023-06-16 | 13.12 | $13.29 | 437100 |
| 2023-06-15 | 12.96 | $12.76 | 85400 |
| 2023-06-14 | 12.94 | $12.69 | 105800 |
| 2023-06-13 | 12.92 | $12.95 | 89100 |
| 2023-06-12 | 12.81 | $12.55 | 93541 |
| 2023-06-09 | 12.80 | $12.61 | 92000 |
| 2023-06-08 | 12.75 | $12.89 | 71456 |
| 2023-06-07 | 12.61 | $13.18 | 147900 |
| 2023-06-06 | 12.33 | $12.51 | 143700 |
| 2023-06-05 | 12.20 | $12.05 | 75300 |
| 2023-06-02 | 12.18 | $12.40 | 119838 |
| 2023-06-01 | 12.04 | $11.85 | 85900 |
| 2023-05-31 | 12.05 | $11.78 | 170602 |
| 2023-05-30 | 12.07 | $11.94 | 60800 |
| 2023-05-26 | 12.04 | $12.05 | 67945 |
| 2023-05-25 | 11.97 | $11.94 | 55225 |
| 2023-05-24 | 11.92 | $12.04 | 86200 |
| 2023-05-23 | 11.82 | $12.33 | 114600 |
| 2023-05-22 | 11.60 | $11.98 | 114800 |
| 2023-05-19 | 11.45 | $11.68 | 90200 |
| 2023-05-18 | 11.36 | $11.69 | 90649 |
| 2023-05-17 | 11.24 | $11.65 | 116721 |
| 2023-05-16 | 11.12 | $11.14 | 78098 |
| 2023-05-15 | 11.13 | $11.24 | 119700 |
| 2023-05-12 | 11.12 | $10.99 | 97222 |
| 2023-05-11 | 11.18 | $11.02 | 90000 |
| 2023-05-10 | 11.25 | $11.30 | 82621 |
| 2023-05-09 | 11.25 | $11.24 | 70800 |
| 2023-05-08 | 11.28 | $11.36 | 118800 |
| 2023-05-05 | 11.28 | $11.40 | 111541 |
| 2023-05-04 | 11.26 | $11.08 | 156000 |
| 2023-05-03 | 11.35 | $11.49 | 173309 |
| 2023-05-02 | 11.33 | $11.57 | 152502 |
| 2023-05-01 | 11.28 | $11.84 | 170306 |
| 2023-04-28 | 11.15 | $11.69 | 180846 |
| 2023-04-27 | 11.03 | $11.31 | 93104 |
| 2023-04-26 | 11.02 | $11.13 | 88600 |
| 2023-04-25 | 11.07 | $10.94 | 84840 |
| 2023-04-24 | 11.20 | $11.37 | 101349 |
| 2023-04-21 | 11.23 | $11.29 | 82600 |
| 2023-04-20 | 11.31 | $11.39 | 76000 |
| 2023-04-19 | 11.37 | $11.51 | 146203 |
| 2023-04-18 | 11.41 | $11.23 | 179700 |
| 2023-04-17 | 11.56 | $11.55 | 199237 |
| 2023-04-14 | 11.65 | $11.45 | 148800 |
| 2023-04-13 | 11.80 | $11.78 | 142600 |
| 2023-04-12 | 11.88 | $11.90 | 86700 |
| 2023-04-11 | 11.95 | $12.18 | 100000 |
| 2023-04-10 | 11.96 | $12.07 | 132100 |
| 2023-04-06 | 12.00 | $11.87 | 109400 |
| 2023-04-05 | 12.13 | $11.93 | 117600 |
| 2023-04-04 | 12.27 | $12.15 | 151000 |
| 2023-04-03 | 12.37 | $12.47 | 183300 |
| 2023-03-31 | 12.41 | $12.64 | 292517 |
| 2023-03-30 | 12.40 | $12.37 | 82603 |
| 2023-03-29 | 12.49 | $12.58 | 101930 |
| 2023-03-28 | 12.53 | $12.55 | 102929 |
| 2023-03-27 | 12.60 | $13.02 | 165000 |
| 2023-03-24 | 12.53 | $12.75 | 175800 |
| 2023-03-23 | 12.55 | $12.50 | 129933 |
| 2023-03-22 | 12.66 | $12.82 | 223700 |
| 2023-03-21 | 12.70 | $13.51 | 320800 |
| 2023-03-20 | 12.54 | $12.84 | 300300 |
| 2023-03-17 | 12.56 | $12.53 | 412339 |
| 2023-03-16 | 12.69 | $12.90 | 377000 |
| 2023-03-15 | 12.74 | $12.78 | 311300 |
| 2023-03-14 | 12.85 | $12.56 | 263718 |
| 2023-03-13 | 13.06 | $12.06 | 517713 |
| 2023-03-10 | 13.48 | $12.78 | 365940 |
| 2023-03-09 | 13.78 | $13.13 | 181807 |
| 2023-03-08 | 14.02 | $13.78 | 124500 |
| 2023-03-07 | 14.12 | $13.58 | 125200 |
| 2023-03-06 | 14.31 | $14.06 | 150800 |
| 2023-03-03 | 14.38 | $14.33 | 97807 |
| 2023-03-02 | 14.38 | $14.35 | 119339 |
| 2023-03-01 | 14.37 | $14.55 | 229229 |
| 2023-02-28 | 14.30 | $14.25 | 284600 |
| 2023-02-27 | 14.31 | $14.32 | 223707 |
| 2023-02-24 | 14.29 | $14.31 | 122200 |
| 2023-02-23 | 14.28 | $14.38 | 121500 |
| 2023-02-22 | 14.24 | $14.16 | 136800 |
| 2023-02-21 | 14.26 | $14.14 | 122113 |
| 2023-02-17 | 14.29 | $14.35 | 144041 |
| 2023-02-16 | 14.26 | $14.17 | 123137 |
| 2023-02-15 | 14.28 | $14.31 | 97038 |
| 2023-02-14 | 14.26 | $14.21 | 123321 |
| 2023-02-13 | 14.27 | $14.27 | 120900 |
| 2023-02-10 | 14.26 | $14.16 | 179807 |
| 2023-02-09 | 14.28 | $14.14 | 109923 |
| 2023-02-08 | 14.31 | $14.38 | 108021 |
| 2023-02-07 | 14.27 | $14.44 | 127525 |
| 2023-02-06 | 14.21 | $14.34 | 81811 |
| 2023-02-03 | 14.16 | $14.68 | 120721 |
| 2023-02-02 | 13.99 | $14.50 | 141053 |
| 2023-02-01 | 13.85 | $14.32 | 171104 |
| 2023-01-31 | 13.74 | $14.38 | 255645 |
| 2023-01-30 | 13.58 | $13.77 | 203907 |
| 2023-01-27 | 13.59 | $13.46 | 115800 |
| 2023-01-26 | 13.70 | $13.18 | 179500 |
| 2023-01-25 | 13.93 | $12.98 | 327505 |
| 2023-01-24 | 14.28 | $14.35 | 52407 |
| 2023-01-23 | 14.28 | $14.30 | 69937 |
| 2023-01-20 | 14.28 | $14.23 | 107411 |
| 2023-01-19 | 14.31 | $13.99 | 83425 |
| 2023-01-18 | 14.43 | $14.08 | 92800 |
| 2023-01-17 | 14.54 | $14.33 | 80800 |
| 2023-01-13 | 14.60 | $14.62 | 204911 |
| 2023-01-12 | 14.58 | $14.86 | 158400 |
| 2023-01-11 | 14.47 | $14.86 | 111505 |
| 2023-01-10 | 14.35 | $14.69 | 85600 |
| 2023-01-09 | 14.25 | $14.46 | 95211 |
| 2023-01-06 | 14.20 | $14.62 | 125127 |
| 2023-01-05 | 14.09 | $14.20 | 97600 |
| 2023-01-04 | 14.09 | $14.30 | 116316 |
| 2023-01-03 | 14.07 | $14.46 | 242746 |
| 2022-12-30 | 13.99 | $14.12 | 468556 |
| 2022-12-29 | 14.00 | $14.30 | 167800 |
| 2022-12-28 | 13.97 | $14.08 | 79220 |
| 2022-12-27 | 14.00 | $14.17 | 42647 |
| 2022-12-23 | 14.02 | $14.23 | 48700 |
| 2022-12-22 | 14.03 | $14.04 | 66800 |
| 2022-12-21 | 14.10 | $14.13 | 73100 |
| 2022-12-20 | 14.16 | $13.85 | 106100 |
| 2022-12-19 | 14.32 | $13.90 | 79000 |
| 2022-12-16 | 14.51 | $14.20 | 277800 |
| 2022-12-15 | 14.65 | $14.15 | 73100 |
| 2022-12-14 | 14.84 | $14.48 | 77908 |
| 2022-12-13 | 14.96 | $14.71 | 241504 |
| 2022-12-12 | 15.03 | $14.61 | 107700 |
| 2022-12-09 | 15.15 | $14.86 | 81900 |
| 2022-12-08 | 15.21 | $14.77 | 101400 |
| 2022-12-07 | 15.31 | $15.02 | 127800 |
| 2022-12-06 | 15.35 | $15.20 | 138312 |
| 2022-12-05 | 15.33 | $15.00 | 166407 |
| 2022-12-02 | 15.37 | $15.40 | 209128 |
| 2022-12-01 | 15.28 | $14.93 | 152434 |
| 2022-11-30 | 15.32 | $15.21 | 700929 |
| 2022-11-29 | 15.27 | $15.01 | 89510 |
| 2022-11-28 | 15.26 | $14.98 | 84100 |
| 2022-11-25 | 15.25 | $15.19 | 91220 |
| 2022-11-23 | 15.17 | $14.88 | 97300 |
| 2022-11-22 | 15.17 | $15.00 | 60500 |
| 2022-11-21 | 15.11 | $14.95 | 90700 |
| 2022-11-18 | 15.05 | $15.10 | 106117 |
| 2022-11-17 | 14.92 | $14.82 | 70800 |
| 2022-11-16 | 14.85 | $14.62 | 176401 |
| 2022-11-15 | 14.81 | $14.90 | 80986 |
| 2022-11-14 | 14.67 | $14.80 | 93827 |
| 2022-11-11 | 14.52 | $14.82 | 117100 |
| 2022-11-10 | 14.33 | $14.78 | 160600 |
| 2022-11-09 | 14.11 | $13.95 | 87000 |
| 2022-11-08 | 14.09 | $14.08 | 80232 |
| 2022-11-07 | 14.03 | $14.13 | 88636 |
| 2022-11-04 | 13.93 | $14.13 | 71726 |
| 2022-11-03 | 13.80 | $13.74 | 78418 |
| 2022-11-02 | 13.77 | $13.91 | 147628 |
| 2022-11-01 | 13.68 | $13.87 | 93343 |
| 2022-10-31 | 13.58 | $13.74 | 87215 |
| 2022-10-28 | 13.49 | $13.75 | 167518 |
| 2022-10-27 | 13.38 | $13.41 | 82200 |
| 2022-10-26 | 13.36 | $13.13 | 168037 |
| 2022-10-25 | 13.42 | $13.76 | 107249 |
| 2022-10-24 | 13.29 | $13.54 | 73815 |
| 2022-10-21 | 13.20 | $13.37 | 118500 |
| 2022-10-20 | 13.15 | $12.98 | 71440 |
| 2022-10-19 | 13.22 | $13.54 | 121910 |
| 2022-10-18 | 13.12 | $13.50 | 112920 |
| 2022-10-17 | 13.02 | $13.62 | 124450 |
| 2022-10-14 | 12.86 | $13.35 | 63911 |
| 2022-10-13 | 12.75 | $13.45 | 191422 |
| 2022-10-12 | 12.59 | $12.81 | 91000 |
| 2022-10-11 | 12.61 | $12.69 | 105100 |
| 2022-10-10 | 12.68 | $12.49 | 92000 |
| 2022-10-07 | 12.84 | $12.59 | 221400 |
| 2022-10-06 | 13.00 | $12.69 | 258229 |
| 2022-10-05 | 13.18 | $12.99 | 300300 |
| 2022-10-04 | 13.30 | $13.73 | 114306 |
| 2022-10-03 | 13.23 | $13.34 | 182236 |
| 2022-09-30 | 13.26 | $13.09 | 133748 |
| 2022-09-29 | 13.38 | $13.13 | 81640 |
| 2022-09-28 | 13.53 | $13.41 | 131500 |
| 2022-09-27 | 13.62 | $13.32 | 74700 |
| 2022-09-26 | 13.76 | $13.60 | 132002 |
| 2022-09-23 | 13.85 | $13.69 | 94545 |
| 2022-09-22 | 13.93 | $13.97 | 63800 |
| 2022-09-21 | 13.95 | $13.98 | 76400 |
| 2022-09-20 | 13.97 | $14.12 | 64137 |
| 2022-09-19 | 13.95 | $14.17 | 57400 |
| 2022-09-16 | 13.91 | $13.95 | 172519 |
| 2022-09-15 | 13.94 | $13.91 | 43136 |
| 2022-09-14 | 13.99 | $13.75 | 85100 |
| 2022-09-13 | 14.10 | $13.89 | 74000 |
| 2022-09-12 | 14.20 | $14.28 | 50900 |
| 2022-09-09 | 14.20 | $14.17 | 60896 |
| 2022-09-08 | 14.23 | $14.19 | 78016 |
| 2022-09-07 | 14.27 | $14.26 | 88983 |
| 2022-09-06 | 14.30 | $14.21 | 137300 |
| 2022-09-02 | 14.34 | $14.21 | 90635 |
| 2022-09-01 | 14.40 | $14.33 | 87400 |
| 2022-08-31 | 14.44 | $14.29 | 65787 |
| 2022-08-30 | 14.50 | $14.48 | 83710 |
| 2022-08-29 | 14.51 | $14.32 | 154200 |
| 2022-08-26 | 14.57 | $14.57 | 98900 |
| 2022-08-25 | 14.57 | $14.72 | 73637 |
| 2022-08-24 | 14.52 | $14.54 | 128432 |
| 2022-08-23 | 14.52 | $14.32 | 67632 |
| 2022-08-22 | 14.60 | $14.40 | 86821 |
| 2022-08-19 | 14.66 | $14.60 | 55300 |
| 2022-08-18 | 14.67 | $14.76 | 74100 |
| 2022-08-17 | 14.63 | $14.69 | 90700 |
| 2022-08-16 | 14.61 | $14.95 | 94644 |
| 2022-08-15 | 14.50 | $14.88 | 67800 |
| 2022-08-12 | 14.40 | $15.00 | 151313 |
| 2022-08-11 | 14.23 | $14.65 | 69743 |
| 2022-08-10 | 14.14 | $14.51 | 78900 |
| 2022-08-09 | 14.08 | $14.19 | 77839 |
| 2022-08-08 | 14.12 | $14.24 | 102400 |
| 2022-08-05 | 14.15 | $13.99 | 86500 |
| 2022-08-04 | 14.27 | $14.09 | 66600 |
| 2022-08-03 | 14.39 | $14.15 | 322142 |
| 2022-08-02 | 14.52 | $14.03 | 76400 |
| 2022-08-01 | 14.72 | $14.35 | 309746 |
| 2022-07-29 | 14.87 | $14.20 | 98531 |
| 2022-07-28 | 15.10 | $14.21 | 300500 |
| 2022-07-27 | 15.37 | $14.93 | 123929 |
| 2022-07-26 | 15.47 | $15.66 | 46600 |
| 2022-07-25 | 15.37 | $15.56 | 43700 |
| 2022-07-22 | 15.26 | $15.46 | 48900 |
| 2022-07-21 | 15.17 | $15.56 | 42900 |
| 2022-07-20 | 15.02 | $15.31 | 54500 |
| 2022-07-19 | 14.92 | $15.14 | 54424 |
| 2022-07-18 | 14.85 | $14.85 | 62400 |
| 2022-07-15 | 14.86 | $14.99 | 58821 |
| 2022-07-14 | 14.82 | $14.64 | 49300 |
| 2022-07-13 | 14.89 | $14.79 | 54908 |
| 2022-07-12 | 14.93 | $14.90 | 53600 |
| 2022-07-11 | 14.95 | $14.79 | 35800 |
| 2022-07-08 | 15.00 | $14.85 | 51900 |
| 2022-07-07 | 15.05 | $14.90 | 59700 |
| 2022-07-06 | 15.09 | $15.04 | 42200 |
| 2022-07-05 | 15.09 | $15.19 | 92400 |
| 2022-07-01 | 15.05 | $15.23 | 68319 |
| 2022-06-30 | 14.99 | $15.00 | 82600 |
| 2022-06-29 | 14.99 | $14.97 | 69831 |
| 2022-06-28 | 15.00 | $15.03 | 59200 |
| 2022-06-27 | 14.99 | $15.05 | 50523 |
| 2022-06-24 | 14.97 | $15.05 | 205700 |
| 2022-06-23 | 14.95 | $14.83 | 57030 |
| 2022-06-22 | 15.00 | $15.11 | 91135 |
| 2022-06-21 | 14.97 | $15.09 | 65600 |
| 2022-06-17 | 14.94 | $14.94 | 181136 |
| 2022-06-16 | 14.95 | $14.88 | 103625 |
| 2022-06-15 | 14.99 | $14.96 | 78702 |
| 2022-06-14 | 15.01 | $14.68 | 158419 |
| 2022-06-13 | 15.13 | $14.61 | 58900 |
| 2022-06-10 | 15.30 | $14.74 | 66520 |
| 2022-06-09 | 15.46 | $15.03 | 51800 |
| 2022-06-08 | 15.57 | $15.41 | 65400 |
| 2022-06-07 | 15.57 | $15.70 | 46221 |
| 2022-06-06 | 15.48 | $15.62 | 49730 |
| 2022-06-03 | 15.40 | $15.38 | 45500 |
| 2022-06-02 | 15.38 | $15.65 | 47010 |
| 2022-06-01 | 15.26 | $15.52 | 55135 |
| 2022-05-31 | 15.16 | $15.53 | 262600 |
| 2022-05-27 | 15.04 | $15.50 | 43800 |
| 2022-05-26 | 14.90 | $15.36 | 51300 |
| 2022-05-25 | 14.78 | $15.23 | 57020 |
| 2022-05-24 | 14.67 | $15.01 | 73949 |
| 2022-05-23 | 14.62 | $14.76 | 34600 |
| 2022-05-20 | 14.65 | $14.57 | 52514 |
| 2022-05-19 | 14.74 | $14.63 | 100249 |
| 2022-05-18 | 14.84 | $14.84 | 56008 |
| 2022-05-17 | 14.91 | $15.20 | 46100 |
| 2022-05-16 | 14.88 | $14.82 | 65700 |
| 2022-05-13 | 14.96 | $14.77 | 80420 |
| 2022-05-12 | 15.09 | $15.04 | 70400 |
| 2022-05-11 | 15.17 | $15.32 | 66300 |
| 2022-05-10 | 15.19 | $15.26 | 87700 |
| 2022-05-09 | 15.23 | $15.19 | 84415 |
| 2022-05-06 | 15.31 | $15.28 | 53800 |
| 2022-05-05 | 15.38 | $15.47 | 85100 |
| 2022-05-04 | 15.41 | $15.74 | 49325 |
| 2022-05-03 | 15.38 | $15.65 | 83245 |
| 2022-05-02 | 15.36 | $15.51 | 114700 |
| 2022-04-29 | 15.40 | $15.32 | 118908 |
| 2022-04-28 | 15.51 | $15.39 | 87740 |
| 2022-04-27 | 15.63 | $15.48 | 77000 |
| 2022-04-26 | 15.76 | $15.57 | 60900 |
| 2022-04-25 | 15.89 | $15.92 | 103673 |
| 2022-04-22 | 15.94 | $15.97 | 63521 |
| 2022-04-21 | 15.99 | $16.21 | 62200 |
| 2022-04-20 | 15.99 | $16.32 | 77220 |
| 2022-04-19 | 15.95 | $16.23 | 94800 |
| 2022-04-18 | 15.94 | $15.97 | 51900 |
| 2022-04-14 | 16.02 | $16.00 | 66600 |
| 2022-04-13 | 16.11 | $16.11 | 36022 |
| 2022-04-12 | 16.20 | $16.05 | 57302 |
| 2022-04-11 | 16.32 | $16.12 | 47015 |
| 2022-04-08 | 16.46 | $16.05 | 61202 |
| 2022-04-07 | 16.66 | $16.15 | 79600 |
| 2022-04-06 | 16.87 | $16.41 | 71200 |
| 2022-04-05 | 17.05 | $16.80 | 49933 |
| 2022-04-04 | 17.14 | $16.93 | 56800 |
| 2022-04-01 | 17.21 | $17.14 | 266612 |
| 2022-03-31 | 17.24 | $17.06 | 87400 |
| 2022-03-30 | 17.29 | $17.08 | 55600 |
| 2022-03-29 | 17.35 | $17.48 | 105210 |
| 2022-03-28 | 17.30 | $17.40 | 66500 |
| 2022-03-25 | 17.26 | $17.38 | 103331 |
| 2022-03-24 | 17.23 | $17.32 | 153512 |
| 2022-03-23 | 17.20 | $17.02 | 47136 |
| 2022-03-22 | 17.26 | $17.43 | 77500 |
| 2022-03-21 | 17.21 | $17.17 | 79700 |
| 2022-03-18 | 17.23 | $17.04 | 256614 |
| 2022-03-17 | 17.29 | $17.32 | 67600 |
| 2022-03-16 | 17.28 | $17.19 | 170400 |
| 2022-03-15 | 17.32 | $17.40 | 58738 |
| 2022-03-14 | 17.29 | $17.34 | 62849 |
| 2022-03-11 | 17.28 | $17.15 | 37869 |
| 2022-03-10 | 17.33 | $17.31 | 41123 |
| 2022-03-09 | 17.34 | $17.43 | 53340 |
| 2022-03-08 | 17.31 | $17.18 | 67500 |
| 2022-03-07 | 17.36 | $17.32 | 78300 |
| 2022-03-04 | 17.37 | $17.84 | 77800 |
| 2022-03-03 | 17.23 | $17.74 | 67006 |
| 2022-03-02 | 17.09 | $17.52 | 75000 |
| 2022-03-01 | 16.99 | $16.97 | 110744 |
| 2022-02-28 | 17.05 | $17.23 | 325500 |
| 2022-02-25 | 17.05 | $17.53 | 59000 |
| 2022-02-24 | 16.95 | $17.00 | 149807 |
| 2022-02-23 | 17.01 | $17.25 | 58200 |
| 2022-02-22 | 17.00 | $17.33 | 64311 |
| 2022-02-18 | 16.98 | $17.28 | 86600 |
| 2022-02-17 | 16.97 | $17.36 | 89821 |
| 2022-02-16 | 16.94 | $17.21 | 48028 |
| 2022-02-15 | 16.96 | $17.15 | 68222 |
| 2022-02-14 | 17.02 | $17.10 | 48837 |
| 2022-02-11 | 17.10 | $17.21 | 52800 |
| 2022-02-10 | 17.19 | $17.27 | 98547 |
| 2022-02-09 | 17.27 | $17.39 | 154543 |
| 2022-02-08 | 17.35 | $17.86 | 133902 |
| 2022-02-07 | 17.30 | $17.61 | 82400 |
| 2022-02-04 | 17.33 | $17.28 | 188423 |
| 2022-02-03 | 17.48 | $17.33 | 66500 |
| 2022-02-02 | 17.66 | $17.39 | 83400 |
| 2022-02-01 | 17.86 | $17.65 | 95300 |
| 2022-01-31 | 18.03 | $17.45 | 78810 |
| 2022-01-28 | 18.30 | $17.36 | 142225 |
| 2022-01-27 | 18.67 | $18.13 | 56000 |
| 2022-01-26 | 18.87 | $18.48 | 87500 |
| 2022-01-25 | 19.01 | $18.87 | 76100 |
| 2022-01-24 | 19.05 | $18.86 | 82718 |
| 2022-01-21 | 19.10 | $18.48 | 81300 |
| 2022-01-20 | 19.29 | $18.56 | 67044 |
| 2022-01-19 | 19.48 | $18.83 | 107103 |
| 2022-01-18 | 19.63 | $19.28 | 71400 |
| 2022-01-14 | 19.66 | $19.71 | 52600 |
| 2022-01-13 | 19.55 | $19.57 | 46316 |
| 2022-01-12 | 19.46 | $19.28 | 99600 |
| 2022-01-11 | 19.43 | $19.39 | 37700 |
| 2022-01-10 | 19.36 | $19.49 | 79700 |
| 2022-01-07 | 19.23 | $19.62 | 38626 |
| 2022-01-06 | 19.02 | $19.57 | 76400 |
| 2022-01-05 | 18.78 | $18.92 | 60800 |
| 2022-01-04 | 18.69 | $19.03 | 136216 |
| 2022-01-03 | 18.55 | $18.76 | 86100 |
| 2021-12-31 | 18.45 | $18.55 | 54113 |
| 2021-12-30 | 18.40 | $18.39 | 47112 |
| 2021-12-29 | 18.38 | $18.66 | 35413 |
| 2021-12-28 | 18.27 | $18.60 | 49005 |
| 2021-12-27 | 18.16 | $18.62 | 55513 |
| 2021-12-23 | 18.02 | $18.34 | 37442 |
| 2021-12-22 | 17.93 | $18.13 | 80411 |
| 2021-12-21 | 17.90 | $18.06 | 85700 |
| 2021-12-20 | 17.88 | $17.86 | 121936 |
| 2021-12-17 | 17.91 | $18.01 | 127500 |
| 2021-12-16 | 17.92 | $18.32 | 117300 |
| 2021-12-15 | 17.82 | $17.96 | 106811 |
| 2021-12-14 | 17.82 | $17.62 | 123400 |
| 2021-12-13 | 17.93 | $17.75 | 54303 |
| 2021-12-10 | 18.02 | $18.00 | 52200 |
| 2021-12-09 | 18.06 | $17.92 | 70394 |
| 2021-12-08 | 18.13 | $18.34 | 68700 |
| 2021-12-07 | 18.08 | $18.20 | 45320 |
| 2021-12-06 | 18.06 | $18.28 | 56812 |
| 2021-12-03 | 18.02 | $18.04 | 66800 |
| 2021-12-02 | 18.04 | $18.24 | 113200 |
| 2021-12-01 | 18.00 | $17.72 | 86138 |
| 2021-11-30 | 18.12 | $17.59 | 151000 |
| 2021-11-29 | 18.31 | $17.79 | 350726 |
| 2021-11-26 | 18.47 | $17.77 | 104602 |
| 2021-11-24 | 18.68 | $18.41 | 60933 |
| 2021-11-23 | 18.71 | $18.61 | 78348 |
| 2021-11-22 | 18.69 | $18.50 | 107600 |
| 2021-11-19 | 18.69 | $18.37 | 111746 |
| 2021-11-18 | 18.73 | $18.58 | 78500 |
| 2021-11-17 | 18.69 | $18.48 | 377610 |
| 2021-11-16 | 18.68 | $18.66 | 70537 |
| 2021-11-15 | 18.60 | $18.43 | 52640 |
| 2021-11-12 | 18.57 | $18.14 | 77208 |
| 2021-11-11 | 18.61 | $18.54 | 65900 |
| 2021-11-10 | 18.52 | $18.41 | 63637 |
| 2021-11-09 | 18.45 | $18.30 | 72442 |
| 2021-11-08 | 18.39 | $18.35 | 84600 |
| 2021-11-05 | 18.30 | $18.32 | 158939 |
| 2021-11-04 | 18.18 | $17.64 | 181900 |
| 2021-11-03 | 18.24 | $17.99 | 212705 |
| 2021-11-02 | 18.19 | $18.02 | 160200 |
| 2021-11-01 | 18.11 | $18.95 | 138416 |
| 2021-10-29 | 17.71 | $17.82 | 855200 |
| 2021-10-28 | 17.58 | $18.12 | 283300 |
| 2021-10-27 | 17.31 | $17.10 | 58814 |
| 2021-10-26 | 17.30 | $17.06 | 47400 |
| 2021-10-25 | 17.29 | $17.06 | 59400 |
| 2021-10-22 | 17.28 | $17.05 | 68400 |
| 2021-10-21 | 17.25 | $17.07 | 33012 |
| 2021-10-20 | 17.21 | $17.22 | 54900 |
| 2021-10-19 | 17.10 | $16.92 | 41000 |
| 2021-10-18 | 17.06 | $16.87 | 49205 |
| 2021-10-15 | 17.01 | $16.80 | 71830 |
| 2021-10-14 | 16.97 | $16.83 | 82704 |
| 2021-10-13 | 16.91 | $16.70 | 70300 |
| 2021-10-12 | 16.86 | $16.83 | 68200 |
| 2021-10-11 | 16.75 | $16.63 | 47947 |
| 2021-10-08 | 16.67 | $16.80 | 51700 |
| 2021-10-07 | 16.51 | $16.74 | 66006 |
| 2021-10-06 | 16.34 | $16.69 | 50400 |
| 2021-10-05 | 16.13 | $16.68 | 76935 |
| 2021-10-04 | 15.88 | $16.39 | 88542 |
| 2021-10-01 | 15.65 | $16.11 | 107600 |
| 2021-09-30 | 15.47 | $15.71 | 116507 |
| 2021-09-29 | 15.37 | $15.57 | 56500 |
| 2021-09-28 | 15.29 | $15.56 | 86745 |
| 2021-09-27 | 15.20 | $15.59 | 80400 |
| 2021-09-24 | 15.08 | $15.43 | 53314 |
| 2021-09-23 | 14.99 | $15.34 | 43014 |
| 2021-09-22 | 14.91 | $15.05 | 34400 |
| 2021-09-21 | 14.90 | $14.90 | 33800 |
| 2021-09-20 | 14.95 | $14.90 | 70200 |
| 2021-09-17 | 15.01 | $15.16 | 213711 |
| 2021-09-16 | 15.00 | $15.02 | 31431 |
| 2021-09-15 | 15.03 | $15.02 | 41000 |
| 2021-09-14 | 15.08 | $14.98 | 65400 |
| 2021-09-13 | 15.15 | $15.11 | 47716 |
| 2021-09-10 | 15.20 | $14.91 | 47224 |
| 2021-09-09 | 15.32 | $14.96 | 63940 |
| 2021-09-08 | 15.46 | $15.19 | 39700 |
| 2021-09-07 | 15.56 | $15.31 | 37100 |
| 2021-09-03 | 15.63 | $15.42 | 33600 |
| 2021-09-02 | 15.70 | $15.55 | 36816 |
| 2021-09-01 | 15.73 | $15.60 | 29700 |
| 2021-08-31 | 15.75 | $15.60 | 32342 |
| 2021-08-30 | 15.78 | $15.58 | 49900 |
| 2021-08-27 | 15.81 | $15.94 | 79357 |
| 2021-08-26 | 15.74 | $15.56 | 37400 |
| 2021-08-25 | 15.78 | $15.79 | 55200 |
| 2021-08-24 | 15.74 | $15.63 | 61300 |
| 2021-08-23 | 15.75 | $15.67 | 43900 |
| 2021-08-20 | 15.74 | $15.63 | 180800 |
| 2021-08-19 | 15.75 | $15.38 | 48600 |
| 2021-08-18 | 15.83 | $15.45 | 76104 |
| 2021-08-17 | 15.90 | $15.69 | 55302 |
| 2021-08-16 | 15.92 | $15.87 | 106724 |
| 2021-08-13 | 15.87 | $15.86 | 31742 |
| 2021-08-12 | 15.82 | $15.92 | 37908 |
| 2021-08-11 | 15.73 | $15.93 | 50807 |
| 2021-08-10 | 15.62 | $15.80 | 36119 |
| 2021-08-09 | 15.52 | $15.63 | 42400 |
| 2021-08-06 | 15.45 | $15.79 | 65308 |
| 2021-08-05 | 15.32 | $15.49 | 38048 |
| 2021-08-04 | 15.25 | $15.34 | 42241 |
| 2021-08-03 | 15.22 | $15.52 | 84400 |
| 2021-08-02 | 15.12 | $15.27 | 87609 |
| 2021-07-30 | 15.08 | $15.35 | 66841 |
| 2021-07-29 | 15.02 | $15.39 | 66412 |
| 2021-07-28 | 14.93 | $15.18 | 70600 |
| 2021-07-27 | 14.89 | $15.05 | 39046 |
| 2021-07-26 | 14.89 | $15.13 | 33030 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.45
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.49
Average
49.53
Maximum
78.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.45 | $15.22 | 305418 |
| 2026-07-23 | 56.54 | $14.82 | 569611 |
| 2026-07-22 | 59.84 | $15.00 | 656600 |
| 2026-07-21 | 53.88 | $14.58 | 415218 |
| 2026-07-20 | 54.06 | $14.59 | 380229 |
| 2026-07-17 | 54.94 | $14.64 | 430900 |
| 2026-07-16 | 59.34 | $14.88 | 379700 |
| 2026-07-15 | 53.43 | $14.48 | 288700 |
| 2026-07-14 | 49.60 | $14.26 | 327716 |
| 2026-07-13 | 52.19 | $14.40 | 348120 |
| 2026-07-10 | 50.62 | $14.31 | 293700 |
| 2026-07-09 | 49.92 | $14.27 | 432800 |
| 2026-07-08 | 47.82 | $14.15 | 398200 |
| 2026-07-07 | 51.22 | $14.35 | 352529 |
| 2026-07-06 | 51.22 | $14.35 | 401107 |
| 2026-07-02 | 56.48 | $14.64 | 480300 |
| 2026-07-01 | 61.00 | $14.86 | 512300 |
| 2026-06-30 | 57.15 | $14.60 | 522600 |
| 2026-06-29 | 57.15 | $14.60 | 496300 |
| 2026-06-26 | 60.68 | $14.77 | 2.2M |
| 2026-06-25 | 56.64 | $14.50 | 439302 |
| 2026-06-24 | 58.11 | $14.57 | 450600 |
| 2026-06-23 | 55.27 | $14.39 | 395100 |
| 2026-06-22 | 52.92 | $14.25 | 409259 |
| 2026-06-18 | 50.99 | $14.14 | 1.4M |
| 2026-06-17 | 49.00 | $14.03 | 561341 |
| 2026-06-16 | 55.84 | $14.38 | 347000 |
| 2026-06-15 | 54.98 | $14.33 | 322400 |
| 2026-06-12 | 59.33 | $14.53 | 392400 |
| 2026-06-11 | 60.01 | $14.56 | 362966 |
| 2026-06-10 | 59.72 | $14.54 | 380700 |
| 2026-06-09 | 57.52 | $14.39 | 393638 |
| 2026-06-08 | 54.70 | $14.21 | 245449 |
| 2026-06-05 | 54.38 | $14.19 | 310800 |
| 2026-06-04 | 52.63 | $14.08 | 526500 |
| 2026-06-03 | 48.17 | $13.82 | 371108 |
| 2026-06-02 | 56.53 | $14.25 | 391646 |
| 2026-06-01 | 52.32 | $14.02 | 438500 |
| 2026-05-29 | 55.90 | $14.18 | 317800 |
| 2026-05-28 | 57.05 | $14.23 | 315515 |
| 2026-05-27 | 56.37 | $14.19 | 238800 |
| 2026-05-26 | 58.13 | $14.27 | 266121 |
| 2026-05-22 | 56.01 | $14.14 | 260467 |
| 2026-05-21 | 58.16 | $14.24 | 324236 |
| 2026-05-20 | 55.56 | $14.08 | 353171 |
| 2026-05-19 | 52.77 | $13.92 | 252200 |
| 2026-05-18 | 52.05 | $13.88 | 260400 |
| 2026-05-15 | 48.13 | $13.67 | 263300 |
| 2026-05-14 | 50.96 | $13.82 | 223724 |
| 2026-05-13 | 49.84 | $13.76 | 307800 |
| 2026-05-12 | 53.51 | $13.95 | 264700 |
| 2026-05-11 | 54.11 | $13.98 | 381922 |
| 2026-05-08 | 58.02 | $14.17 | 342403 |
| 2026-05-07 | 58.23 | $14.18 | 265400 |
| 2026-05-06 | 58.83 | $14.21 | 325800 |
| 2026-05-05 | 58.00 | $14.15 | 353200 |
| 2026-05-04 | 55.28 | $13.96 | 306016 |
| 2026-05-01 | 60.15 | $14.21 | 302803 |
| 2026-04-30 | 58.19 | $14.07 | 250500 |
| 2026-04-29 | 55.99 | $13.92 | 258309 |
| 2026-04-28 | 65.87 | $14.37 | 312900 |
| 2026-04-27 | 62.83 | $14.15 | 353700 |
| 2026-04-24 | 61.49 | $14.06 | 358600 |
| 2026-04-23 | 59.65 | $13.94 | 445009 |
| 2026-04-22 | 59.34 | $13.92 | 521305 |
| 2026-04-21 | 55.83 | $13.70 | 420434 |
| 2026-04-20 | 63.40 | $14.02 | 307000 |
| 2026-04-17 | 67.48 | $14.17 | 338888 |
| 2026-04-16 | 63.63 | $13.91 | 276600 |
| 2026-04-15 | 63.31 | $13.89 | 225124 |
| 2026-04-14 | 65.20 | $13.96 | 263014 |
| 2026-04-13 | 64.19 | $13.89 | 205722 |
| 2026-04-10 | 64.19 | $13.89 | 217305 |
| 2026-04-09 | 65.42 | $13.94 | 275800 |
| 2026-04-08 | 62.40 | $13.72 | 405800 |
| 2026-04-07 | 59.99 | $13.56 | 312441 |
| 2026-04-06 | 59.53 | $13.53 | 315004 |
| 2026-04-02 | 57.67 | $13.41 | 446300 |
| 2026-04-01 | 57.36 | $13.39 | 341732 |
| 2026-03-31 | 53.65 | $13.16 | 326900 |
| 2026-03-30 | 52.63 | $13.10 | 365700 |
| 2026-03-27 | 48.69 | $12.88 | 495500 |
| 2026-03-26 | 51.08 | $13.01 | 342517 |
| 2026-03-25 | 48.88 | $12.89 | 251023 |
| 2026-03-24 | 47.77 | $12.83 | 369400 |
| 2026-03-23 | 47.94 | $12.84 | 418746 |
| 2026-03-20 | 43.28 | $12.59 | 876640 |
| 2026-03-19 | 44.33 | $12.66 | 792630 |
| 2026-03-18 | 36.81 | $12.30 | 467512 |
| 2026-03-17 | 38.74 | $12.44 | 577200 |
| 2026-03-16 | 40.48 | $12.56 | 367300 |
| 2026-03-13 | 38.52 | $12.47 | 349400 |
| 2026-03-12 | 36.53 | $12.38 | 480534 |
| 2026-03-11 | 37.69 | $12.47 | 510287 |
| 2026-03-10 | 37.69 | $12.47 | 405500 |
| 2026-03-09 | 38.42 | $12.53 | 444800 |
| 2026-03-06 | 38.42 | $12.53 | 514400 |
| 2026-03-05 | 42.24 | $12.84 | 542300 |
| 2026-03-04 | 45.43 | $13.07 | 624900 |
| 2026-03-03 | 46.29 | $13.13 | 903267 |
| 2026-03-02 | 43.57 | $12.97 | 621041 |
| 2026-02-27 | 42.88 | $12.93 | 1.3M |
| 2026-02-26 | 50.31 | $13.44 | 468147 |
| 2026-02-25 | 48.31 | $13.32 | 288500 |
| 2026-02-24 | 45.16 | $13.14 | 372000 |
| 2026-02-23 | 44.26 | $13.09 | 428800 |
| 2026-02-20 | 52.58 | $13.60 | 399200 |
| 2026-02-19 | 50.14 | $13.46 | 404200 |
| 2026-02-18 | 48.33 | $13.36 | 350300 |
| 2026-02-17 | 50.05 | $13.46 | 414613 |
| 2026-02-13 | 49.71 | $13.44 | 705500 |
| 2026-02-12 | 51.03 | $13.52 | 410300 |
| 2026-02-11 | 49.27 | $13.41 | 395539 |
| 2026-02-10 | 50.37 | $13.48 | 407104 |
| 2026-02-09 | 52.10 | $13.59 | 355538 |
| 2026-02-06 | 51.23 | $13.53 | 972941 |
| 2026-02-05 | 48.10 | $13.32 | 509749 |
| 2026-02-04 | 46.87 | $13.24 | 624432 |
| 2026-02-03 | 45.64 | $13.16 | 798435 |
| 2026-02-02 | 43.48 | $13.02 | 713200 |
| 2026-01-30 | 42.86 | $12.98 | 556611 |
| 2026-01-29 | 40.86 | $12.85 | 686408 |
| 2026-01-28 | 39.46 | $12.76 | 528048 |
| 2026-01-27 | 49.73 | $13.59 | 127200 |
| 2026-01-26 | 48.34 | $13.50 | 182300 |
| 2026-01-23 | 49.79 | $13.60 | 247148 |
| 2026-01-22 | 54.60 | $13.91 | 270700 |
| 2026-01-21 | 54.06 | $13.87 | 268002 |
| 2026-01-20 | 43.62 | $13.22 | 261100 |
| 2026-01-16 | 48.63 | $13.53 | 355438 |
| 2026-01-15 | 48.63 | $13.53 | 219400 |
| 2026-01-14 | 45.15 | $13.34 | 211949 |
| 2026-01-13 | 40.95 | $13.13 | 146702 |
| 2026-01-12 | 42.72 | $13.25 | 196942 |
| 2026-01-09 | 43.93 | $13.33 | 231936 |
| 2026-01-08 | 45.77 | $13.45 | 209300 |
| 2026-01-07 | 40.65 | $13.19 | 258000 |
| 2026-01-06 | 45.52 | $13.50 | 213800 |
| 2026-01-05 | 43.44 | $13.40 | 217445 |
| 2026-01-02 | 40.65 | $13.27 | 224200 |
| 2025-12-31 | 41.40 | $13.32 | 175722 |
| 2025-12-30 | 42.89 | $13.42 | 145944 |
| 2025-12-29 | 44.26 | $13.51 | 146305 |
| 2025-12-26 | 46.62 | $13.66 | 167816 |
| 2025-12-24 | 48.76 | $13.79 | 89118 |
| 2025-12-23 | 47.71 | $13.73 | 216535 |
| 2025-12-22 | 49.81 | $13.86 | 189544 |
| 2025-12-19 | 52.52 | $14.02 | 288300 |
| 2025-12-18 | 59.85 | $14.40 | 192732 |
| 2025-12-17 | 60.92 | $14.45 | 192700 |
| 2025-12-16 | 60.52 | $14.42 | 174300 |
| 2025-12-15 | 60.00 | $14.38 | 192300 |
| 2025-12-12 | 60.95 | $14.43 | 188627 |
| 2025-12-11 | 65.70 | $14.67 | 196948 |
| 2025-12-10 | 62.46 | $14.39 | 276400 |
| 2025-12-09 | 56.93 | $13.99 | 134600 |
| 2025-12-08 | 56.93 | $13.99 | 126200 |
| 2025-12-05 | 54.52 | $13.83 | 91529 |
| 2025-12-04 | 59.25 | $14.07 | 101352 |
| 2025-12-03 | 57.80 | $13.97 | 151602 |
| 2025-12-02 | 50.81 | $13.55 | 112300 |
| 2025-12-01 | 52.18 | $13.62 | 163919 |
| 2025-11-28 | 51.65 | $13.59 | 94200 |
| 2025-11-26 | 51.83 | $13.60 | 193800 |
| 2025-11-25 | 51.35 | $13.57 | 252932 |
| 2025-11-24 | 46.73 | $13.30 | 268500 |
| 2025-11-21 | 46.55 | $13.29 | 218240 |
| 2025-11-20 | 38.97 | $12.90 | 171000 |
| 2025-11-19 | 38.11 | $12.86 | 128000 |
| 2025-11-18 | 38.11 | $12.86 | 102458 |
| 2025-11-17 | 38.97 | $12.93 | 194442 |
| 2025-11-14 | 43.82 | $13.29 | 112803 |
| 2025-11-13 | 43.82 | $13.29 | 198400 |
| 2025-11-12 | 44.94 | $13.37 | 206615 |
| 2025-11-11 | 44.77 | $13.36 | 137127 |
| 2025-11-10 | 43.80 | $13.30 | 153600 |
| 2025-11-07 | 41.16 | $13.14 | 312600 |
| 2025-11-06 | 43.08 | $13.30 | 192900 |
| 2025-11-05 | 42.12 | $13.24 | 153200 |
| 2025-11-04 | 38.33 | $13.01 | 174309 |
| 2025-11-03 | 38.75 | $13.05 | 268742 |
| 2025-10-31 | 37.62 | $12.98 | 234822 |
| 2025-10-30 | 38.39 | $13.06 | 277833 |
| 2025-10-29 | 36.53 | $12.94 | 317800 |
| 2025-10-28 | 42.39 | $13.52 | 260845 |
| 2025-10-27 | 40.68 | $13.41 | 268734 |
| 2025-10-24 | 42.77 | $13.60 | 370040 |
| 2025-10-23 | 39.99 | $13.42 | 207129 |
| 2025-10-22 | 37.77 | $13.28 | 461300 |
| 2025-10-21 | 45.17 | $13.93 | 151900 |
| 2025-10-20 | 44.85 | $13.91 | 84300 |
| 2025-10-17 | 42.32 | $13.75 | 107817 |
| 2025-10-16 | 39.70 | $13.59 | 102025 |
| 2025-10-15 | 49.28 | $14.31 | 86533 |
| 2025-10-14 | 48.63 | $14.27 | 66902 |
| 2025-10-13 | 41.45 | $13.87 | 71800 |
| 2025-10-10 | 38.60 | $13.73 | 91521 |
| 2025-10-09 | 42.54 | $14.01 | 63100 |
| 2025-10-08 | 44.87 | $14.16 | 49700 |
| 2025-10-07 | 45.50 | $14.20 | 113500 |
| 2025-10-06 | 47.23 | $14.31 | 98435 |
| 2025-10-03 | 46.53 | $14.27 | 72300 |
| 2025-10-02 | 44.78 | $14.17 | 100100 |
| 2025-10-01 | 46.07 | $14.26 | 94929 |
| 2025-09-30 | 48.27 | $14.41 | 118520 |
| 2025-09-29 | 46.49 | $14.30 | 77100 |
| 2025-09-26 | 50.06 | $14.54 | 73800 |
| 2025-09-25 | 50.99 | $14.60 | 57100 |
| 2025-09-24 | 50.99 | $14.60 | 49600 |
| 2025-09-23 | 51.13 | $14.61 | 80835 |
| 2025-09-22 | 51.41 | $14.63 | 113940 |
| 2025-09-19 | 51.03 | $14.60 | 308735 |
| 2025-09-18 | 57.79 | $15.08 | 91917 |
| 2025-09-17 | 52.85 | $14.68 | 106402 |
| 2025-09-16 | 50.65 | $14.52 | 63600 |
| 2025-09-15 | 54.09 | $14.75 | 66806 |
| 2025-09-12 | 53.57 | $14.71 | 80527 |
| 2025-09-11 | 60.40 | $15.13 | 99840 |
| 2025-09-10 | 58.11 | $14.94 | 68000 |
| 2025-09-09 | 57.36 | $14.88 | 73926 |
| 2025-09-08 | 60.77 | $15.08 | 60200 |
| 2025-09-05 | 60.44 | $15.05 | 60200 |
| 2025-09-04 | 64.82 | $15.30 | 88918 |
| 2025-09-03 | 62.11 | $15.04 | 93200 |
| 2025-09-02 | 62.11 | $15.04 | 86610 |
| 2025-08-29 | 64.53 | $15.18 | 139600 |
| 2025-08-28 | 64.34 | $15.16 | 85332 |
| 2025-08-27 | 62.74 | $14.99 | 98622 |
| 2025-08-26 | 61.98 | $14.91 | 85731 |
| 2025-08-25 | 60.24 | $14.73 | 75514 |
| 2025-08-22 | 61.73 | $14.83 | 199300 |
| 2025-08-21 | 52.86 | $14.03 | 72900 |
| 2025-08-20 | 55.14 | $14.18 | 80800 |
| 2025-08-19 | 53.88 | $14.08 | 68200 |
| 2025-08-18 | 53.51 | $14.05 | 53702 |
| 2025-08-15 | 54.48 | $14.12 | 180012 |
| 2025-08-14 | 57.16 | $14.31 | 77606 |
| 2025-08-13 | 59.35 | $14.46 | 139300 |
| 2025-08-12 | 57.17 | $14.25 | 108300 |
| 2025-08-11 | 50.57 | $13.70 | 60600 |
| 2025-08-08 | 48.66 | $13.56 | 68200 |
| 2025-08-07 | 47.42 | $13.47 | 120313 |
| 2025-08-06 | 48.15 | $13.53 | 100110 |
| 2025-08-05 | 47.38 | $13.47 | 98524 |
| 2025-08-04 | 45.83 | $13.35 | 62500 |
| 2025-08-01 | 43.74 | $13.19 | 121300 |
| 2025-07-31 | 47.56 | $13.54 | 97829 |
| 2025-07-30 | 48.83 | $13.65 | 89441 |
| 2025-07-29 | 53.53 | $14.03 | 130922 |
| 2025-07-28 | 56.52 | $14.25 | 166100 |
| 2025-07-25 | 46.11 | $13.45 | 79000 |
| 2025-07-24 | 45.18 | $13.39 | 93143 |
| 2025-07-23 | 48.94 | $13.67 | 114125 |
| 2025-07-22 | 52.82 | $13.93 | 91943 |
| 2025-07-21 | 52.55 | $13.91 | 56544 |
| 2025-07-18 | 52.15 | $13.88 | 91447 |
| 2025-07-17 | 54.92 | $14.07 | 86800 |
| 2025-07-16 | 53.31 | $13.94 | 96100 |
| 2025-07-15 | 51.54 | $13.80 | 85217 |
| 2025-07-14 | 57.45 | $14.20 | 69939 |
| 2025-07-11 | 55.76 | $14.06 | 74823 |
| 2025-07-10 | 62.30 | $14.45 | 79600 |
| 2025-07-09 | 62.66 | $14.47 | 91749 |
| 2025-07-08 | 63.53 | $14.52 | 107831 |
| 2025-07-07 | 62.03 | $14.37 | 131535 |
| 2025-07-03 | 67.85 | $14.70 | 94100 |
| 2025-07-02 | 66.02 | $14.50 | 141140 |
| 2025-07-01 | 63.33 | $14.23 | 174800 |
| 2025-06-30 | 58.21 | $13.79 | 188631 |
| 2025-06-27 | 57.45 | $13.73 | 227700 |
| 2025-06-26 | 55.37 | $13.57 | 147902 |
| 2025-06-25 | 51.26 | $13.28 | 70426 |
| 2025-06-24 | 52.69 | $13.37 | 87200 |
| 2025-06-23 | 50.96 | $13.25 | 116710 |
| 2025-06-20 | 44.72 | $12.86 | 132700 |
| 2025-06-18 | 44.20 | $12.83 | 86708 |
| 2025-06-17 | 42.84 | $12.75 | 102200 |
| 2025-06-16 | 43.09 | $12.77 | 167549 |
| 2025-06-13 | 45.21 | $12.94 | 91800 |
| 2025-06-12 | 53.12 | $13.48 | 122800 |
| 2025-06-11 | 53.61 | $13.51 | 97813 |
| 2025-06-10 | 56.10 | $13.66 | 110548 |
| 2025-06-09 | 51.07 | $13.31 | 161400 |
| 2025-06-06 | 50.46 | $13.27 | 58023 |
| 2025-06-05 | 46.81 | $13.04 | 69700 |
| 2025-06-04 | 47.24 | $13.07 | 65428 |
| 2025-06-03 | 49.71 | $13.24 | 91449 |
| 2025-06-02 | 47.24 | $13.08 | 84922 |
| 2025-05-30 | 49.40 | $13.23 | 112500 |
| 2025-05-29 | 51.79 | $13.39 | 57900 |
| 2025-05-28 | 48.85 | $13.19 | 53300 |
| 2025-05-27 | 50.76 | $13.32 | 67349 |
| 2025-05-23 | 46.30 | $13.03 | 49345 |
| 2025-05-22 | 48.01 | $13.15 | 51446 |
| 2025-05-21 | 50.37 | $13.31 | 55635 |
| 2025-05-20 | 55.91 | $13.65 | 62400 |
| 2025-05-19 | 56.43 | $13.68 | 32100 |
| 2025-05-16 | 56.93 | $13.71 | 81635 |
| 2025-05-15 | 59.98 | $13.89 | 52500 |
| 2025-05-14 | 56.80 | $13.63 | 63400 |
| 2025-05-13 | 57.64 | $13.68 | 48600 |
| 2025-05-12 | 58.96 | $13.76 | 80300 |
| 2025-05-09 | 53.96 | $13.36 | 42129 |
| 2025-05-08 | 55.90 | $13.48 | 52430 |
| 2025-05-07 | 51.93 | $13.19 | 65600 |
| 2025-05-06 | 52.86 | $13.25 | 52500 |
| 2025-05-05 | 54.25 | $13.34 | 44626 |
| 2025-05-02 | 55.81 | $13.44 | 58646 |
| 2025-05-01 | 52.59 | $13.19 | 88528 |
| 2025-04-30 | 50.53 | $13.04 | 118500 |
| 2025-04-29 | 53.16 | $13.22 | 71300 |
| 2025-04-28 | 51.29 | $13.08 | 65000 |
| 2025-04-25 | 51.02 | $13.06 | 63612 |
| 2025-04-24 | 54.25 | $13.29 | 89100 |
| 2025-04-23 | 54.54 | $13.31 | 99400 |
| 2025-04-22 | 52.77 | $13.16 | 68300 |
| 2025-04-21 | 47.17 | $12.73 | 107635 |
| 2025-04-17 | 46.75 | $12.70 | 141821 |
| 2025-04-16 | 43.04 | $12.44 | 132000 |
| 2025-04-15 | 37.80 | $12.11 | 78932 |
| 2025-04-14 | 35.41 | $11.97 | 131200 |
| 2025-04-11 | 34.56 | $11.92 | 121200 |
| 2025-04-10 | 35.09 | $11.98 | 132138 |
| 2025-04-09 | 40.03 | $12.49 | 163600 |
| 2025-04-08 | 31.60 | $12.02 | 152129 |
| 2025-04-07 | 31.21 | $12.00 | 132900 |
| 2025-04-04 | 31.99 | $12.09 | 140800 |
| 2025-04-03 | 33.13 | $12.22 | 107319 |
| 2025-04-02 | 43.26 | $13.12 | 115400 |
| 2025-04-01 | 43.83 | $13.16 | 97919 |
| 2025-03-31 | 41.84 | $13.05 | 211347 |
| 2025-03-28 | 40.75 | $12.99 | 110443 |
| 2025-03-27 | 41.99 | $13.09 | 73006 |
| 2025-03-26 | 39.18 | $12.93 | 66527 |
| 2025-03-25 | 38.10 | $12.87 | 93617 |
| 2025-03-24 | 42.89 | $13.27 | 86518 |
| 2025-03-21 | 36.86 | $12.95 | 396025 |
| 2025-03-20 | 41.26 | $13.29 | 66943 |
| 2025-03-19 | 41.67 | $13.32 | 68705 |
| 2025-03-18 | 37.90 | $13.13 | 94100 |
| 2025-03-17 | 38.28 | $13.16 | 72100 |
| 2025-03-14 | 37.89 | $13.14 | 50846 |
| 2025-03-13 | 37.15 | $13.10 | 58019 |
| 2025-03-12 | 38.57 | $13.23 | 75100 |
| 2025-03-11 | 36.06 | $13.09 | 81700 |
| 2025-03-10 | 39.34 | $13.39 | 98700 |
| 2025-03-07 | 44.46 | $13.79 | 76341 |
| 2025-03-06 | 45.16 | $13.84 | 70841 |
| 2025-03-05 | 42.23 | $13.67 | 107849 |
| 2025-03-04 | 45.93 | $13.94 | 126500 |
| 2025-03-03 | 55.73 | $14.51 | 92500 |
| 2025-02-28 | 55.42 | $14.49 | 87902 |
| 2025-02-27 | 53.18 | $14.35 | 52318 |
| 2025-02-26 | 54.29 | $14.41 | 54707 |
| 2025-02-25 | 55.38 | $14.47 | 109700 |
| 2025-02-24 | 52.51 | $14.28 | 98600 |
| 2025-02-21 | 53.19 | $14.32 | 80825 |
| 2025-02-20 | 55.79 | $14.47 | 107000 |
| 2025-02-19 | 54.67 | $14.39 | 44000 |
| 2025-02-18 | 55.00 | $14.41 | 65045 |
| 2025-02-14 | 53.80 | $14.32 | 73100 |
| 2025-02-13 | 53.67 | $14.31 | 53043 |
| 2025-02-12 | 52.00 | $14.18 | 88401 |
| 2025-02-11 | 55.98 | $14.45 | 78100 |
| 2025-02-10 | 48.97 | $13.94 | 69300 |
| 2025-02-07 | 47.73 | $13.86 | 141600 |
| 2025-02-06 | 48.72 | $13.93 | 96700 |
| 2025-02-05 | 49.98 | $14.02 | 51017 |
| 2025-02-04 | 49.42 | $13.98 | 62212 |
| 2025-02-03 | 45.88 | $13.73 | 74500 |
| 2025-01-31 | 46.25 | $13.76 | 82326 |
| 2025-01-30 | 49.13 | $13.99 | 49600 |
| 2025-01-29 | 50.16 | $14.07 | 84800 |
| 2025-01-28 | 45.24 | $13.71 | 42900 |
| 2025-01-27 | 46.45 | $13.81 | 83530 |
| 2025-01-24 | 41.05 | $13.45 | 62222 |
| 2025-01-23 | 41.38 | $13.48 | 74500 |
| 2025-01-22 | 40.47 | $13.42 | 53207 |
| 2025-01-21 | 41.39 | $13.51 | 74835 |
| 2025-01-17 | 38.45 | $13.31 | 55500 |
| 2025-01-16 | 37.71 | $13.26 | 48923 |
| 2025-01-15 | 39.05 | $13.41 | 70900 |
| 2025-01-14 | 36.18 | $13.21 | 59300 |
| 2025-01-13 | 31.08 | $12.88 | 75200 |
| 2025-01-10 | 29.79 | $12.80 | 90007 |
| 2025-01-08 | 33.43 | $13.29 | 77000 |
| 2025-01-07 | 34.16 | $13.38 | 150100 |
| 2025-01-06 | 36.34 | $13.64 | 76700 |
| 2025-01-03 | 38.77 | $13.91 | 79737 |
| 2025-01-02 | 38.96 | $13.93 | 133798 |
| 2024-12-31 | 41.68 | $14.22 | 92400 |
| 2024-12-30 | 39.89 | $14.09 | 69402 |
| 2024-12-27 | 38.65 | $14.00 | 69703 |
| 2024-12-26 | 41.35 | $14.30 | 42300 |
| 2024-12-24 | 41.35 | $14.30 | 25600 |
| 2024-12-23 | 41.43 | $14.31 | 108000 |
| 2024-12-20 | 43.43 | $14.54 | 436123 |
| 2024-12-19 | 39.07 | $14.18 | 70212 |
| 2024-12-18 | 39.71 | $14.26 | 156016 |
| 2024-12-17 | 48.82 | $15.21 | 99700 |
| 2024-12-16 | 53.22 | $15.57 | 121306 |
| 2024-12-13 | 49.89 | $15.29 | 34800 |
| 2024-12-12 | 52.16 | $15.47 | 88900 |
| 2024-12-11 | 58.16 | $15.90 | 194620 |
| 2024-12-10 | 57.07 | $15.80 | 65800 |
| 2024-12-09 | 54.71 | $15.59 | 64823 |
| 2024-12-06 | 55.40 | $15.64 | 58643 |
| 2024-12-05 | 56.76 | $15.74 | 47249 |
| 2024-12-04 | 57.02 | $15.76 | 96500 |
| 2024-12-03 | 54.92 | $15.55 | 48539 |
| 2024-12-02 | 58.68 | $15.84 | 71000 |
| 2024-11-29 | 56.84 | $15.65 | 38320 |
| 2024-11-27 | 57.35 | $15.69 | 41100 |
| 2024-11-26 | 58.48 | $15.78 | 53100 |
| 2024-11-25 | 58.22 | $15.75 | 120516 |
| 2024-11-22 | 58.57 | $15.78 | 110300 |
| 2024-11-21 | 55.72 | $15.44 | 77900 |
| 2024-11-20 | 53.11 | $15.15 | 68541 |
| 2024-11-19 | 53.32 | $15.17 | 64900 |
| 2024-11-18 | 53.32 | $15.17 | 63723 |
| 2024-11-15 | 54.65 | $15.31 | 84900 |
| 2024-11-14 | 54.94 | $15.34 | 85028 |
| 2024-11-13 | 55.84 | $15.44 | 84205 |
| 2024-11-12 | 58.03 | $15.68 | 119513 |
| 2024-11-11 | 60.37 | $15.93 | 75502 |
| 2024-11-08 | 56.87 | $15.40 | 87400 |
| 2024-11-07 | 55.53 | $15.21 | 128000 |
| 2024-11-06 | 63.07 | $15.98 | 263531 |
| 2024-11-05 | 46.22 | $14.11 | 54822 |
| 2024-11-04 | 41.91 | $13.79 | 46700 |
| 2024-11-01 | 42.22 | $13.82 | 58000 |
| 2024-10-31 | 41.42 | $13.76 | 74100 |
| 2024-10-30 | 42.73 | $13.90 | 77700 |
| 2024-10-29 | 42.23 | $13.86 | 97300 |
| 2024-10-28 | 44.52 | $14.11 | 118716 |
| 2024-10-25 | 39.26 | $13.69 | 84100 |
| 2024-10-24 | 40.75 | $13.86 | 87000 |
| 2024-10-23 | 43.51 | $14.16 | 123021 |
| 2024-10-22 | 51.98 | $14.92 | 100000 |
| 2024-10-21 | 49.90 | $14.75 | 95224 |
| 2024-10-18 | 54.22 | $15.08 | 86105 |
| 2024-10-17 | 57.97 | $15.34 | 75406 |
| 2024-10-16 | 56.99 | $15.25 | 150104 |
| 2024-10-15 | 55.68 | $15.13 | 73300 |
| 2024-10-14 | 53.32 | $14.92 | 33900 |
| 2024-10-11 | 51.58 | $14.77 | 53836 |
| 2024-10-10 | 45.36 | $14.29 | 45600 |
| 2024-10-09 | 45.36 | $14.29 | 44001 |
| 2024-10-08 | 43.72 | $14.17 | 84341 |
| 2024-10-07 | 45.11 | $14.30 | 93500 |
| 2024-10-04 | 45.85 | $14.37 | 56200 |
| 2024-10-03 | 44.49 | $14.26 | 46436 |
| 2024-10-02 | 46.94 | $14.50 | 59700 |
| 2024-10-01 | 48.75 | $14.67 | 115100 |
| 2024-09-30 | 53.99 | $15.12 | 124400 |
| 2024-09-27 | 48.11 | $14.62 | 87100 |
| 2024-09-26 | 48.34 | $14.64 | 69200 |
| 2024-09-25 | 49.25 | $14.72 | 59700 |
| 2024-09-24 | 52.31 | $14.98 | 57230 |
| 2024-09-23 | 54.14 | $15.13 | 76900 |
| 2024-09-20 | 52.89 | $15.01 | 424600 |
| 2024-09-19 | 63.35 | $15.77 | 82700 |
| 2024-09-18 | 60.52 | $15.48 | 82700 |
| 2024-09-17 | 59.80 | $15.41 | 80100 |
| 2024-09-16 | 58.59 | $15.29 | 64900 |
| 2024-09-13 | 56.61 | $15.10 | 52418 |
| 2024-09-12 | 54.78 | $14.93 | 38100 |
| 2024-09-11 | 54.46 | $14.90 | 47548 |
| 2024-09-10 | 57.44 | $15.13 | 44632 |
| 2024-09-09 | 55.32 | $14.92 | 71300 |
| 2024-09-06 | 55.22 | $14.91 | 46330 |
| 2024-09-05 | 56.31 | $15.00 | 35500 |
| 2024-09-04 | 57.63 | $15.11 | 39700 |
| 2024-09-03 | 60.18 | $15.32 | 53700 |
| 2024-08-30 | 63.10 | $15.55 | 56126 |
| 2024-08-29 | 63.48 | $15.58 | 124832 |
| 2024-08-28 | 61.49 | $15.31 | 161941 |
| 2024-08-27 | 59.64 | $15.07 | 45200 |
| 2024-08-26 | 60.21 | $15.12 | 71400 |
| 2024-08-23 | 60.99 | $15.19 | 98807 |
| 2024-08-22 | 54.60 | $14.39 | 63813 |
| 2024-08-21 | 55.35 | $14.46 | 35900 |
| 2024-08-20 | 54.32 | $14.34 | 54112 |
| 2024-08-19 | 56.27 | $14.53 | 45900 |
| 2024-08-16 | 55.39 | $14.42 | 66800 |
| 2024-08-15 | 52.42 | $14.06 | 102456 |
| 2024-08-14 | 48.42 | $13.62 | 42737 |
| 2024-08-13 | 49.41 | $13.73 | 66123 |
| 2024-08-12 | 46.79 | $13.45 | 105000 |
| 2024-08-09 | 49.02 | $13.71 | 70300 |
| 2024-08-08 | 49.90 | $13.81 | 146826 |
| 2024-08-07 | 50.49 | $13.88 | 52348 |
| 2024-08-06 | 51.67 | $14.02 | 57801 |
| 2024-08-05 | 52.42 | $14.11 | 160330 |
| 2024-08-02 | 58.07 | $14.75 | 137000 |
| 2024-08-01 | 61.21 | $15.07 | 128500 |
| 2024-07-31 | 67.02 | $15.61 | 124144 |
| 2024-07-30 | 69.46 | $15.82 | 84806 |
| 2024-07-29 | 67.98 | $15.54 | 69846 |
| 2024-07-26 | 74.31 | $16.06 | 153000 |
| 2024-07-25 | 74.69 | $16.09 | 245633 |
| 2024-07-24 | 68.50 | $14.88 | 129300 |
| 2024-07-23 | 68.14 | $14.82 | 98100 |
| 2024-07-22 | 66.79 | $14.60 | 103602 |
| 2024-07-19 | 63.01 | $14.04 | 77216 |
| 2024-07-18 | 66.61 | $14.32 | 119300 |
| 2024-07-17 | 73.92 | $14.83 | 114400 |
| 2024-07-16 | 71.15 | $14.36 | 111300 |
| 2024-07-15 | 66.38 | $13.70 | 94138 |
| 2024-07-12 | 61.74 | $13.19 | 75737 |
| 2024-07-11 | 61.24 | $13.14 | 102231 |
| 2024-07-10 | 54.48 | $12.54 | 54941 |
| 2024-07-09 | 52.24 | $12.37 | 39243 |
| 2024-07-08 | 49.46 | $12.17 | 40103 |
| 2024-07-05 | 47.57 | $12.04 | 90200 |
| 2024-07-03 | 51.96 | $12.35 | 32300 |
| 2024-07-02 | 55.58 | $12.58 | 68000 |
| 2024-07-01 | 52.87 | $12.38 | 114200 |
| 2024-06-28 | 54.61 | $12.49 | 516100 |
| 2024-06-27 | 47.43 | $12.01 | 65500 |
| 2024-06-26 | 41.79 | $11.70 | 80600 |
| 2024-06-25 | 41.79 | $11.70 | 59500 |
| 2024-06-24 | 43.27 | $11.81 | 96016 |
| 2024-06-21 | 42.03 | $11.74 | 396400 |
| 2024-06-20 | 47.73 | $12.14 | 88600 |
| 2024-06-18 | 46.70 | $12.08 | 95900 |
| 2024-06-17 | 48.05 | $12.17 | 72000 |
| 2024-06-14 | 43.19 | $11.89 | 66216 |
| 2024-06-13 | 48.59 | $12.24 | 83128 |
| 2024-06-12 | 49.77 | $12.31 | 84445 |
| 2024-06-11 | 42.13 | $11.91 | 73500 |
| 2024-06-10 | 41.29 | $11.87 | 76500 |
| 2024-06-07 | 43.88 | $12.04 | 77000 |
| 2024-06-06 | 44.19 | $12.06 | 40640 |
| 2024-06-05 | 43.81 | $12.04 | 40219 |
| 2024-06-04 | 41.17 | $11.90 | 71501 |
| 2024-06-03 | 43.39 | $12.06 | 60600 |
| 2024-05-31 | 45.73 | $12.22 | 248041 |
| 2024-05-30 | 41.61 | $12.00 | 82815 |
| 2024-05-29 | 40.24 | $11.93 | 96700 |
| 2024-05-28 | 47.68 | $12.42 | 84421 |
| 2024-05-24 | 46.53 | $12.36 | 52026 |
| 2024-05-23 | 45.59 | $12.31 | 76938 |
| 2024-05-22 | 50.71 | $12.61 | 132300 |
| 2024-05-21 | 51.07 | $12.63 | 35504 |
| 2024-05-20 | 49.17 | $12.52 | 35400 |
| 2024-05-17 | 54.07 | $12.79 | 75100 |
| 2024-05-16 | 53.25 | $12.74 | 85700 |
| 2024-05-15 | 50.74 | $12.59 | 63946 |
| 2024-05-14 | 48.83 | $12.48 | 46700 |
| 2024-05-13 | 48.83 | $12.48 | 60000 |
| 2024-05-10 | 52.69 | $12.71 | 75323 |
| 2024-05-09 | 52.86 | $12.72 | 71100 |
| 2024-05-08 | 48.72 | $12.46 | 54100 |
| 2024-05-07 | 46.66 | $12.34 | 58300 |
| 2024-05-06 | 47.56 | $12.40 | 115815 |
| 2024-05-03 | 46.75 | $12.35 | 64510 |
| 2024-05-02 | 47.31 | $12.39 | 82600 |
| 2024-05-01 | 44.78 | $12.23 | 71600 |
| 2024-04-30 | 37.70 | $11.83 | 90300 |
| 2024-04-29 | 39.51 | $11.98 | 75649 |
| 2024-04-26 | 40.62 | $12.07 | 57035 |
| 2024-04-25 | 41.73 | $12.16 | 103346 |
| 2024-04-24 | 44.56 | $12.38 | 102500 |
| 2024-04-23 | 48.09 | $12.63 | 83748 |
| 2024-04-22 | 45.29 | $12.46 | 79200 |
| 2024-04-19 | 44.46 | $12.41 | 99200 |
| 2024-04-18 | 36.53 | $11.98 | 98826 |
| 2024-04-17 | 34.26 | $11.87 | 66100 |
| 2024-04-16 | 33.64 | $11.84 | 54900 |
| 2024-04-15 | 34.99 | $11.97 | 60507 |
| 2024-04-12 | 35.62 | $12.03 | 68800 |
| 2024-04-11 | 36.55 | $12.12 | 99806 |
| 2024-04-10 | 37.07 | $12.17 | 118800 |
| 2024-04-09 | 46.04 | $12.90 | 53246 |
| 2024-04-08 | 43.55 | $12.76 | 73700 |
| 2024-04-05 | 44.10 | $12.80 | 43100 |
| 2024-04-04 | 45.61 | $12.91 | 67736 |
| 2024-04-03 | 46.43 | $12.97 | 81100 |
| 2024-04-02 | 46.70 | $12.99 | 87700 |
| 2024-04-01 | 49.26 | $13.18 | 80953 |
| 2024-03-28 | 51.82 | $13.36 | 177408 |
| 2024-03-27 | 48.88 | $13.15 | 74700 |
| 2024-03-26 | 42.36 | $12.74 | 68700 |
| 2024-03-25 | 42.74 | $12.77 | 53414 |
| 2024-03-22 | 42.86 | $12.78 | 66313 |
| 2024-03-21 | 46.22 | $13.05 | 97944 |
| 2024-03-20 | 44.38 | $12.93 | 112700 |
| 2024-03-19 | 35.02 | $12.40 | 212900 |
| 2024-03-18 | 33.82 | $12.34 | 222600 |
| 2024-03-15 | 36.14 | $12.56 | 371900 |
| 2024-03-14 | 35.38 | $12.52 | 223903 |
| 2024-03-13 | 40.18 | $12.94 | 186300 |
| 2024-03-12 | 42.40 | $13.11 | 53840 |
| 2024-03-11 | 46.24 | $13.38 | 49833 |
| 2024-03-08 | 46.54 | $13.40 | 58300 |
| 2024-03-07 | 45.03 | $13.31 | 60033 |
| 2024-03-06 | 48.66 | $13.56 | 73438 |
| 2024-03-05 | 49.11 | $13.59 | 55400 |
| 2024-03-04 | 44.73 | $13.32 | 46700 |
| 2024-03-01 | 44.73 | $13.32 | 69817 |
| 2024-02-29 | 46.89 | $13.48 | 110123 |
| 2024-02-28 | 43.83 | $13.29 | 83700 |
| 2024-02-27 | 44.09 | $13.31 | 70124 |
| 2024-02-26 | 45.59 | $13.43 | 138000 |
| 2024-02-23 | 48.47 | $13.65 | 48800 |
| 2024-02-22 | 50.68 | $13.81 | 72805 |
| 2024-02-21 | 52.83 | $13.96 | 66838 |
| 2024-02-20 | 55.66 | $14.15 | 84700 |
| 2024-02-16 | 57.04 | $14.24 | 98200 |
| 2024-02-15 | 58.10 | $14.31 | 137011 |
| 2024-02-14 | 51.19 | $13.75 | 88000 |
| 2024-02-13 | 47.36 | $13.49 | 192923 |
| 2024-02-12 | 58.63 | $14.16 | 134235 |
| 2024-02-09 | 55.95 | $13.98 | 85000 |
| 2024-02-08 | 52.90 | $13.79 | 70400 |
| 2024-02-07 | 52.73 | $13.78 | 153200 |
| 2024-02-06 | 50.61 | $13.65 | 215900 |
| 2024-02-05 | 50.95 | $13.67 | 342700 |
| 2024-02-02 | 48.69 | $13.53 | 162900 |
| 2024-02-01 | 52.10 | $13.74 | 100545 |
| 2024-01-31 | 51.80 | $13.72 | 144410 |
| 2024-01-30 | 60.40 | $14.19 | 66200 |
| 2024-01-29 | 60.60 | $14.20 | 105900 |
| 2024-01-26 | 62.40 | $14.29 | 77400 |
| 2024-01-25 | 61.06 | $14.18 | 88220 |
| 2024-01-24 | 64.01 | $14.33 | 134538 |
| 2024-01-23 | 54.53 | $13.65 | 87801 |
| 2024-01-22 | 52.80 | $13.55 | 158600 |
| 2024-01-19 | 52.28 | $13.52 | 96524 |
| 2024-01-18 | 46.91 | $13.23 | 56920 |
| 2024-01-17 | 45.30 | $13.15 | 52433 |
| 2024-01-16 | 45.11 | $13.14 | 71037 |
| 2024-01-12 | 48.61 | $13.35 | 50817 |
| 2024-01-11 | 49.66 | $13.41 | 74118 |
| 2024-01-10 | 52.53 | $13.57 | 60146 |
| 2024-01-09 | 52.37 | $13.56 | 64300 |
| 2024-01-08 | 58.28 | $13.87 | 58139 |
| 2024-01-05 | 59.10 | $13.91 | 150000 |
| 2024-01-04 | 59.29 | $13.92 | 69400 |
| 2024-01-03 | 61.44 | $14.03 | 123700 |
| 2024-01-02 | 68.99 | $14.38 | 110500 |
| 2023-12-29 | 70.64 | $14.45 | 156700 |
| 2023-12-28 | 73.00 | $14.55 | 67000 |
| 2023-12-27 | 75.65 | $14.66 | 75127 |
| 2023-12-26 | 74.45 | $14.51 | 63621 |
| 2023-12-22 | 73.02 | $14.34 | 62305 |
| 2023-12-21 | 72.23 | $14.25 | 93700 |
| 2023-12-20 | 70.80 | $14.09 | 137012 |
| 2023-12-19 | 70.44 | $14.05 | 125140 |
| 2023-12-18 | 69.45 | $13.94 | 76600 |
| 2023-12-15 | 70.47 | $13.99 | 349017 |
| 2023-12-14 | 69.54 | $13.88 | 160000 |
| 2023-12-13 | 68.50 | $13.76 | 362500 |
| 2023-12-12 | 60.96 | $13.04 | 50200 |
| 2023-12-11 | 64.21 | $13.20 | 52111 |
| 2023-12-08 | 64.62 | $13.22 | 46600 |
| 2023-12-07 | 64.18 | $13.18 | 79900 |
| 2023-12-06 | 61.01 | $12.90 | 82900 |
| 2023-12-05 | 62.32 | $12.97 | 43900 |
| 2023-12-04 | 64.58 | $13.09 | 56715 |
| 2023-12-01 | 62.19 | $12.87 | 87200 |
| 2023-11-30 | 54.83 | $12.31 | 92800 |
| 2023-11-29 | 58.92 | $12.52 | 38029 |
| 2023-11-28 | 56.42 | $12.35 | 39617 |
| 2023-11-27 | 57.59 | $12.41 | 30700 |
| 2023-11-24 | 61.44 | $12.60 | 15441 |
| 2023-11-22 | 59.55 | $12.46 | 33100 |
| 2023-11-21 | 58.16 | $12.36 | 39700 |
| 2023-11-20 | 61.16 | $12.51 | 30900 |
| 2023-11-17 | 62.38 | $12.57 | 100200 |
| 2023-11-16 | 62.78 | $12.59 | 53000 |
| 2023-11-15 | 67.26 | $12.81 | 54400 |
| 2023-11-14 | 66.96 | $12.78 | 158400 |
| 2023-11-13 | 55.87 | $11.93 | 30522 |
| 2023-11-10 | 55.87 | $11.93 | 55824 |
| 2023-11-09 | 54.41 | $11.84 | 46500 |
| 2023-11-08 | 55.97 | $11.92 | 53400 |
| 2023-11-07 | 59.00 | $12.07 | 41397 |
| 2023-11-06 | 59.20 | $12.08 | 38900 |
| 2023-11-03 | 60.79 | $12.16 | 71500 |
| 2023-11-02 | 54.73 | $11.74 | 70507 |
| 2023-11-01 | 47.18 | $11.33 | 44206 |
| 2023-10-31 | 46.35 | $11.29 | 59800 |
| 2023-10-30 | 43.61 | $11.16 | 61700 |
| 2023-10-27 | 42.10 | $11.09 | 81900 |
| 2023-10-26 | 41.67 | $11.07 | 63200 |
| 2023-10-25 | 34.88 | $10.77 | 61000 |
| 2023-10-24 | 31.33 | $10.63 | 51300 |
| 2023-10-23 | 33.30 | $10.79 | 68437 |
| 2023-10-20 | 33.80 | $10.83 | 88900 |
| 2023-10-19 | 36.43 | $11.03 | 78618 |
| 2023-10-18 | 36.19 | $11.02 | 144100 |
| 2023-10-17 | 41.43 | $11.38 | 82541 |
| 2023-10-16 | 37.11 | $11.20 | 50700 |
| 2023-10-13 | 32.64 | $11.03 | 50700 |
| 2023-10-12 | 34.27 | $11.15 | 97803 |
| 2023-10-11 | 37.22 | $11.35 | 83325 |
| 2023-10-10 | 37.84 | $11.39 | 57300 |
| 2023-10-09 | 36.84 | $11.35 | 53713 |
| 2023-10-06 | 37.12 | $11.37 | 114101 |
| 2023-10-05 | 38.09 | $11.44 | 83531 |
| 2023-10-04 | 33.36 | $11.24 | 74028 |
| 2023-10-03 | 34.75 | $11.35 | 69930 |
| 2023-10-02 | 39.11 | $11.66 | 83000 |
| 2023-09-29 | 36.67 | $11.56 | 94700 |
| 2023-09-28 | 33.38 | $11.43 | 51500 |
| 2023-09-27 | 31.03 | $11.34 | 70600 |
| 2023-09-26 | 29.98 | $11.30 | 47320 |
| 2023-09-25 | 31.82 | $11.46 | 55933 |
| 2023-09-22 | 30.81 | $11.42 | 57900 |
| 2023-09-21 | 31.93 | $11.52 | 52041 |
| 2023-09-20 | 32.95 | $11.61 | 28400 |
| 2023-09-19 | 34.58 | $11.75 | 50700 |
| 2023-09-18 | 36.17 | $11.88 | 44800 |
| 2023-09-15 | 39.32 | $12.12 | 132243 |
| 2023-09-14 | 40.73 | $12.22 | 51121 |
| 2023-09-13 | 35.46 | $11.98 | 40404 |
| 2023-09-12 | 37.86 | $12.16 | 26200 |
| 2023-09-11 | 36.73 | $12.11 | 44332 |
| 2023-09-08 | 34.71 | $12.02 | 29000 |
| 2023-09-07 | 35.06 | $12.05 | 122701 |
| 2023-09-06 | 36.86 | $12.20 | 52100 |
| 2023-09-05 | 40.97 | $12.51 | 70737 |
| 2023-09-01 | 49.42 | $13.01 | 42334 |
| 2023-08-31 | 42.43 | $12.70 | 90000 |
| 2023-08-30 | 43.16 | $12.74 | 44500 |
| 2023-08-29 | 43.69 | $12.77 | 39329 |
| 2023-08-28 | 41.62 | $12.68 | 52504 |
| 2023-08-25 | 40.23 | $12.62 | 40915 |
| 2023-08-24 | 42.31 | $12.75 | 53112 |
| 2023-08-23 | 40.97 | $12.69 | 51429 |
| 2023-08-22 | 38.96 | $12.60 | 48446 |
| 2023-08-21 | 42.81 | $12.85 | 30900 |
| 2023-08-18 | 45.92 | $13.03 | 47200 |
| 2023-08-17 | 45.92 | $13.03 | 40449 |
| 2023-08-16 | 45.12 | $12.99 | 54600 |
| 2023-08-15 | 47.81 | $13.15 | 40628 |
| 2023-08-14 | 56.84 | $13.60 | 38509 |
| 2023-08-11 | 57.53 | $13.63 | 58142 |
| 2023-08-10 | 56.70 | $13.58 | 69038 |
| 2023-08-09 | 63.81 | $13.88 | 54100 |
| 2023-08-08 | 66.45 | $13.98 | 61036 |
| 2023-08-07 | 66.31 | $13.97 | 95200 |
| 2023-08-04 | 67.58 | $14.02 | 52518 |
| 2023-08-03 | 67.10 | $13.98 | 81700 |
| 2023-08-02 | 65.79 | $13.87 | 59526 |
| 2023-08-01 | 64.69 | $13.78 | 80400 |
| 2023-07-31 | 64.33 | $13.75 | 61736 |
| 2023-07-28 | 64.54 | $13.76 | 85500 |
| 2023-07-27 | 63.05 | $13.63 | 75624 |
| 2023-07-26 | 64.03 | $13.68 | 98000 |
| 2023-07-25 | 67.00 | $13.83 | 71600 |
| 2023-07-24 | 67.20 | $13.84 | 45400 |
| 2023-07-21 | 65.05 | $13.62 | 70442 |
| 2023-07-20 | 65.60 | $13.65 | 66147 |
| 2023-07-19 | 65.03 | $13.59 | 92043 |
| 2023-07-18 | 62.47 | $13.33 | 86100 |
| 2023-07-17 | 57.20 | $12.87 | 59600 |
| 2023-07-14 | 55.39 | $12.73 | 43200 |
| 2023-07-13 | 55.71 | $12.75 | 43004 |
| 2023-07-12 | 54.33 | $12.64 | 106528 |
| 2023-07-11 | 51.18 | $12.40 | 48027 |
| 2023-07-10 | 49.52 | $12.28 | 51700 |
| 2023-07-07 | 49.79 | $12.30 | 140649 |
| 2023-07-06 | 49.14 | $12.25 | 102414 |
| 2023-07-05 | 50.89 | $12.39 | 93411 |
| 2023-07-03 | 52.95 | $12.55 | 68223 |
| 2023-06-30 | 50.83 | $12.37 | 126607 |
| 2023-06-29 | 51.31 | $12.41 | 50600 |
| 2023-06-28 | 50.29 | $12.32 | 88649 |
| 2023-06-27 | 50.40 | $12.33 | 90600 |
| 2023-06-26 | 49.66 | $12.26 | 68201 |
| 2023-06-23 | 50.90 | $12.38 | 392408 |
| 2023-06-22 | 51.21 | $12.41 | 78500 |
| 2023-06-21 | 53.97 | $12.68 | 80900 |
| 2023-06-20 | 55.22 | $12.80 | 102800 |
| 2023-06-16 | 60.70 | $13.29 | 437100 |
| 2023-06-15 | 56.24 | $12.76 | 85400 |
| 2023-06-14 | 55.61 | $12.69 | 105800 |
| 2023-06-13 | 58.59 | $12.95 | 89100 |
| 2023-06-12 | 55.06 | $12.55 | 93541 |
| 2023-06-09 | 55.74 | $12.61 | 92000 |
| 2023-06-08 | 58.95 | $12.89 | 71456 |
| 2023-06-07 | 62.49 | $13.18 | 147900 |
| 2023-06-06 | 56.80 | $12.51 | 143700 |
| 2023-06-05 | 52.04 | $12.05 | 75300 |
| 2023-06-02 | 56.54 | $12.40 | 119838 |
| 2023-06-01 | 50.11 | $11.85 | 85900 |
| 2023-05-31 | 49.20 | $11.78 | 170602 |
| 2023-05-30 | 51.22 | $11.94 | 60800 |
| 2023-05-26 | 52.64 | $12.05 | 67945 |
| 2023-05-25 | 51.36 | $11.94 | 55225 |
| 2023-05-24 | 52.59 | $12.04 | 86200 |
| 2023-05-23 | 56.29 | $12.33 | 114600 |
| 2023-05-22 | 52.45 | $11.98 | 114800 |
| 2023-05-19 | 48.79 | $11.68 | 90200 |
| 2023-05-18 | 48.91 | $11.69 | 90649 |
| 2023-05-17 | 48.44 | $11.65 | 116721 |
| 2023-05-16 | 41.83 | $11.14 | 78098 |
| 2023-05-15 | 42.86 | $11.24 | 119700 |
| 2023-05-12 | 39.34 | $10.99 | 97222 |
| 2023-05-11 | 39.62 | $11.02 | 90000 |
| 2023-05-10 | 42.27 | $11.30 | 82621 |
| 2023-05-09 | 41.47 | $11.24 | 70800 |
| 2023-05-08 | 42.59 | $11.36 | 118800 |
| 2023-05-05 | 42.95 | $11.40 | 111541 |
| 2023-05-04 | 38.96 | $11.08 | 156000 |
| 2023-05-03 | 42.59 | $11.49 | 173309 |
| 2023-05-02 | 43.33 | $11.57 | 152502 |
| 2023-05-01 | 45.92 | $11.84 | 170306 |
| 2023-04-28 | 44.16 | $11.69 | 180846 |
| 2023-04-27 | 39.42 | $11.31 | 93104 |
| 2023-04-26 | 37.02 | $11.13 | 88600 |
| 2023-04-25 | 34.41 | $10.94 | 84840 |
| 2023-04-24 | 37.77 | $11.37 | 101349 |
| 2023-04-21 | 36.68 | $11.29 | 82600 |
| 2023-04-20 | 37.46 | $11.39 | 76000 |
| 2023-04-19 | 38.40 | $11.51 | 146203 |
| 2023-04-18 | 34.79 | $11.23 | 179700 |
| 2023-04-17 | 37.15 | $11.55 | 199237 |
| 2023-04-14 | 35.86 | $11.45 | 148800 |
| 2023-04-13 | 38.33 | $11.78 | 142600 |
| 2023-04-12 | 39.27 | $11.90 | 86700 |
| 2023-04-11 | 41.51 | $12.18 | 100000 |
| 2023-04-10 | 40.23 | $12.07 | 132100 |
| 2023-04-06 | 37.90 | $11.87 | 109400 |
| 2023-04-05 | 38.32 | $11.93 | 117600 |
| 2023-04-04 | 39.89 | $12.15 | 151000 |
| 2023-04-03 | 42.28 | $12.47 | 183300 |
| 2023-03-31 | 43.59 | $12.64 | 292517 |
| 2023-03-30 | 40.81 | $12.37 | 82603 |
| 2023-03-29 | 42.35 | $12.58 | 101930 |
| 2023-03-28 | 42.06 | $12.55 | 102929 |
| 2023-03-27 | 45.55 | $13.02 | 165000 |
| 2023-03-24 | 42.97 | $12.75 | 175800 |
| 2023-03-23 | 40.48 | $12.50 | 129933 |
| 2023-03-22 | 42.75 | $12.82 | 223700 |
| 2023-03-21 | 48.29 | $13.51 | 320800 |
| 2023-03-20 | 41.26 | $12.84 | 300300 |
| 2023-03-17 | 37.53 | $12.53 | 412339 |
| 2023-03-16 | 40.45 | $12.90 | 377000 |
| 2023-03-15 | 38.99 | $12.78 | 311300 |
| 2023-03-14 | 36.27 | $12.56 | 263718 |
| 2023-03-13 | 29.49 | $12.06 | 517713 |
| 2023-03-10 | 34.51 | $12.78 | 365940 |
| 2023-03-09 | 37.46 | $13.13 | 181807 |
| 2023-03-08 | 44.10 | $13.78 | 124500 |
| 2023-03-07 | 41.05 | $13.58 | 125200 |
| 2023-03-06 | 46.89 | $14.06 | 150800 |
| 2023-03-03 | 50.75 | $14.33 | 97807 |
| 2023-03-02 | 51.05 | $14.35 | 119339 |
| 2023-03-01 | 54.04 | $14.55 | 229229 |
| 2023-02-28 | 49.85 | $14.25 | 284600 |
| 2023-02-27 | 50.88 | $14.32 | 223707 |
| 2023-02-24 | 50.74 | $14.31 | 122200 |
| 2023-02-23 | 51.71 | $14.38 | 121500 |
| 2023-02-22 | 48.80 | $14.16 | 136800 |
| 2023-02-21 | 48.53 | $14.14 | 122113 |
| 2023-02-17 | 51.20 | $14.35 | 144041 |
| 2023-02-16 | 48.92 | $14.17 | 123137 |
| 2023-02-15 | 50.67 | $14.31 | 97038 |
| 2023-02-14 | 49.44 | $14.21 | 123321 |
| 2023-02-13 | 50.15 | $14.27 | 120900 |
| 2023-02-10 | 48.87 | $14.16 | 179807 |
| 2023-02-09 | 48.64 | $14.14 | 109923 |
| 2023-02-08 | 51.25 | $14.38 | 108021 |
| 2023-02-07 | 51.92 | $14.44 | 127525 |
| 2023-02-06 | 50.91 | $14.34 | 81811 |
| 2023-02-03 | 54.60 | $14.68 | 120721 |
| 2023-02-02 | 52.88 | $14.50 | 141053 |
| 2023-02-01 | 51.13 | $14.32 | 171104 |
| 2023-01-31 | 51.74 | $14.38 | 255645 |
| 2023-01-30 | 45.45 | $13.77 | 203907 |
| 2023-01-27 | 41.79 | $13.46 | 115800 |
| 2023-01-26 | 38.24 | $13.18 | 179500 |
| 2023-01-25 | 35.56 | $12.98 | 327505 |
| 2023-01-24 | 49.49 | $14.35 | 52407 |
| 2023-01-23 | 48.80 | $14.30 | 69937 |
| 2023-01-20 | 47.84 | $14.23 | 107411 |
| 2023-01-19 | 44.47 | $13.99 | 83425 |
| 2023-01-18 | 45.52 | $14.08 | 92800 |
| 2023-01-17 | 48.54 | $14.33 | 80800 |
| 2023-01-13 | 52.37 | $14.62 | 204911 |
| 2023-01-12 | 55.83 | $14.86 | 158400 |
| 2023-01-11 | 55.83 | $14.86 | 111505 |
| 2023-01-10 | 53.88 | $14.69 | 85600 |
| 2023-01-09 | 51.11 | $14.46 | 95211 |
| 2023-01-06 | 53.22 | $14.62 | 125127 |
| 2023-01-05 | 47.84 | $14.20 | 97600 |
| 2023-01-04 | 49.12 | $14.30 | 116316 |
| 2023-01-03 | 51.20 | $14.46 | 242746 |
| 2022-12-30 | 46.63 | $14.12 | 468556 |
| 2022-12-29 | 48.94 | $14.30 | 167800 |
| 2022-12-28 | 45.83 | $14.08 | 79220 |
| 2022-12-27 | 46.94 | $14.17 | 42647 |
| 2022-12-23 | 47.67 | $14.23 | 48700 |
| 2022-12-22 | 45.10 | $14.04 | 66800 |
| 2022-12-21 | 46.12 | $14.13 | 73100 |
| 2022-12-20 | 42.26 | $13.85 | 106100 |
| 2022-12-19 | 42.78 | $13.90 | 79000 |
| 2022-12-16 | 46.01 | $14.20 | 277800 |
| 2022-12-15 | 45.36 | $14.15 | 73100 |
| 2022-12-14 | 49.07 | $14.48 | 77908 |
| 2022-12-13 | 51.88 | $14.71 | 241504 |
| 2022-12-12 | 50.72 | $14.61 | 107700 |
| 2022-12-09 | 53.82 | $14.86 | 81900 |
| 2022-12-08 | 52.83 | $14.77 | 101400 |
| 2022-12-07 | 55.98 | $15.02 | 127800 |
| 2022-12-06 | 58.37 | $15.20 | 138312 |
| 2022-12-05 | 56.41 | $15.00 | 166407 |
| 2022-12-02 | 61.95 | $15.40 | 209128 |
| 2022-12-01 | 57.26 | $14.93 | 152434 |
| 2022-11-30 | 61.55 | $15.21 | 700929 |
| 2022-11-29 | 59.49 | $15.01 | 89510 |
| 2022-11-28 | 59.18 | $14.98 | 84100 |
| 2022-11-25 | 62.37 | $15.19 | 91220 |
| 2022-11-23 | 59.30 | $14.88 | 97300 |
| 2022-11-22 | 61.13 | $15.00 | 60500 |
| 2022-11-21 | 60.65 | $14.95 | 90700 |
| 2022-11-18 | 62.88 | $15.10 | 106117 |
| 2022-11-17 | 60.29 | $14.82 | 70800 |
| 2022-11-16 | 58.32 | $14.62 | 176401 |
| 2022-11-15 | 62.44 | $14.90 | 80986 |
| 2022-11-14 | 61.52 | $14.80 | 93827 |
| 2022-11-11 | 61.81 | $14.82 | 117100 |
| 2022-11-10 | 61.47 | $14.78 | 160600 |
| 2022-11-09 | 53.18 | $13.95 | 87000 |
| 2022-11-08 | 54.94 | $14.08 | 80232 |
| 2022-11-07 | 55.61 | $14.13 | 88636 |
| 2022-11-04 | 55.61 | $14.13 | 71726 |
| 2022-11-03 | 51.43 | $13.74 | 78418 |
| 2022-11-02 | 53.51 | $13.91 | 147628 |
| 2022-11-01 | 53.09 | $13.87 | 93343 |
| 2022-10-31 | 51.72 | $13.74 | 87215 |
| 2022-10-28 | 51.83 | $13.75 | 167518 |
| 2022-10-27 | 48.27 | $13.41 | 82200 |
| 2022-10-26 | 45.10 | $13.13 | 168037 |
| 2022-10-25 | 51.91 | $13.76 | 107249 |
| 2022-10-24 | 49.37 | $13.54 | 73815 |
| 2022-10-21 | 47.34 | $13.37 | 118500 |
| 2022-10-20 | 42.27 | $12.98 | 71440 |
| 2022-10-19 | 48.65 | $13.54 | 121910 |
| 2022-10-18 | 48.12 | $13.50 | 112920 |
| 2022-10-17 | 49.58 | $13.62 | 124450 |
| 2022-10-14 | 46.08 | $13.35 | 63911 |
| 2022-10-13 | 47.24 | $13.45 | 191422 |
| 2022-10-12 | 37.75 | $12.81 | 91000 |
| 2022-10-11 | 35.69 | $12.69 | 105100 |
| 2022-10-10 | 32.13 | $12.49 | 92000 |
| 2022-10-07 | 33.00 | $12.59 | 221400 |
| 2022-10-06 | 33.87 | $12.69 | 258229 |
| 2022-10-05 | 36.61 | $12.99 | 300300 |
| 2022-10-04 | 45.19 | $13.73 | 114306 |
| 2022-10-03 | 37.91 | $13.34 | 182236 |
| 2022-09-30 | 32.44 | $13.09 | 133748 |
| 2022-09-29 | 32.88 | $13.13 | 81640 |
| 2022-09-28 | 36.14 | $13.41 | 131500 |
| 2022-09-27 | 34.15 | $13.32 | 74700 |
| 2022-09-26 | 37.62 | $13.60 | 132002 |
| 2022-09-23 | 38.82 | $13.69 | 94545 |
| 2022-09-22 | 42.88 | $13.97 | 63800 |
| 2022-09-21 | 43.03 | $13.98 | 76400 |
| 2022-09-20 | 45.17 | $14.12 | 64137 |
| 2022-09-19 | 45.95 | $14.17 | 57400 |
| 2022-09-16 | 41.77 | $13.95 | 172519 |
| 2022-09-15 | 40.99 | $13.91 | 43136 |
| 2022-09-14 | 37.79 | $13.75 | 85100 |
| 2022-09-13 | 39.57 | $13.89 | 74000 |
| 2022-09-12 | 45.21 | $14.28 | 50900 |
| 2022-09-09 | 43.04 | $14.17 | 60896 |
| 2022-09-08 | 43.33 | $14.19 | 78016 |
| 2022-09-07 | 44.35 | $14.26 | 88983 |
| 2022-09-06 | 43.45 | $14.21 | 137300 |
| 2022-09-02 | 43.45 | $14.21 | 90635 |
| 2022-09-01 | 45.03 | $14.33 | 87400 |
| 2022-08-31 | 44.39 | $14.29 | 65787 |
| 2022-08-30 | 46.86 | $14.48 | 83710 |
| 2022-08-29 | 44.39 | $14.32 | 154200 |
| 2022-08-26 | 47.68 | $14.57 | 98900 |
| 2022-08-25 | 49.78 | $14.72 | 73637 |
| 2022-08-24 | 47.12 | $14.54 | 128432 |
| 2022-08-23 | 43.66 | $14.32 | 67632 |
| 2022-08-22 | 44.67 | $14.40 | 86821 |
| 2022-08-19 | 47.27 | $14.60 | 55300 |
| 2022-08-18 | 49.46 | $14.76 | 74100 |
| 2022-08-17 | 48.47 | $14.69 | 90700 |
| 2022-08-16 | 52.07 | $14.95 | 94644 |
| 2022-08-15 | 51.14 | $14.88 | 67800 |
| 2022-08-12 | 52.81 | $15.00 | 151313 |
| 2022-08-11 | 48.12 | $14.65 | 69743 |
| 2022-08-10 | 46.08 | $14.51 | 78900 |
| 2022-08-09 | 41.06 | $14.19 | 77839 |
| 2022-08-08 | 41.64 | $14.24 | 102400 |
| 2022-08-05 | 37.48 | $13.99 | 86500 |
| 2022-08-04 | 38.52 | $14.09 | 66600 |
| 2022-08-03 | 39.14 | $14.15 | 322142 |
| 2022-08-02 | 37.22 | $14.03 | 76400 |
| 2022-08-01 | 40.46 | $14.35 | 309746 |
| 2022-07-29 | 38.06 | $14.20 | 98531 |
| 2022-07-28 | 38.15 | $14.21 | 300500 |
| 2022-07-27 | 46.26 | $14.93 | 123929 |
| 2022-07-26 | 58.17 | $15.66 | 46600 |
| 2022-07-25 | 56.72 | $15.56 | 43700 |
| 2022-07-22 | 55.25 | $15.46 | 48900 |
| 2022-07-21 | 57.10 | $15.56 | 42900 |
| 2022-07-20 | 53.40 | $15.31 | 54500 |
| 2022-07-19 | 50.65 | $15.14 | 54424 |
| 2022-07-18 | 45.43 | $14.85 | 62400 |
| 2022-07-15 | 47.74 | $14.99 | 58821 |
| 2022-07-14 | 40.55 | $14.64 | 49300 |
| 2022-07-13 | 42.96 | $14.79 | 54908 |
| 2022-07-12 | 44.81 | $14.90 | 53600 |
| 2022-07-11 | 42.45 | $14.79 | 35800 |
| 2022-07-08 | 43.41 | $14.85 | 51900 |
| 2022-07-07 | 44.20 | $14.90 | 59700 |
| 2022-07-06 | 46.46 | $15.04 | 42200 |
| 2022-07-05 | 49.01 | $15.19 | 92400 |
| 2022-07-01 | 49.70 | $15.23 | 68319 |
| 2022-06-30 | 45.51 | $15.00 | 82600 |
| 2022-06-29 | 44.94 | $14.97 | 69831 |
| 2022-06-28 | 45.85 | $15.03 | 59200 |
| 2022-06-27 | 46.14 | $15.05 | 50523 |
| 2022-06-24 | 46.14 | $15.05 | 205700 |
| 2022-06-23 | 42.46 | $14.83 | 57030 |
| 2022-06-22 | 46.29 | $15.11 | 91135 |
| 2022-06-21 | 45.96 | $15.09 | 65600 |
| 2022-06-17 | 43.48 | $14.94 | 181136 |
| 2022-06-16 | 42.47 | $14.88 | 103625 |
| 2022-06-15 | 43.45 | $14.96 | 78702 |
| 2022-06-14 | 38.77 | $14.68 | 158419 |
| 2022-06-13 | 37.55 | $14.61 | 58900 |
| 2022-06-10 | 38.92 | $14.74 | 66520 |
| 2022-06-09 | 42.20 | $15.03 | 51800 |
| 2022-06-08 | 47.14 | $15.41 | 65400 |
| 2022-06-07 | 51.52 | $15.70 | 46221 |
| 2022-06-06 | 50.31 | $15.62 | 49730 |
| 2022-06-03 | 46.51 | $15.38 | 45500 |
| 2022-06-02 | 50.65 | $15.65 | 47010 |
| 2022-06-01 | 48.55 | $15.52 | 55135 |
| 2022-05-31 | 48.70 | $15.53 | 262600 |
| 2022-05-27 | 48.25 | $15.50 | 43800 |
| 2022-05-26 | 46.11 | $15.36 | 51300 |
| 2022-05-25 | 44.07 | $15.23 | 57020 |
| 2022-05-24 | 40.45 | $15.01 | 73949 |
| 2022-05-23 | 35.98 | $14.76 | 34600 |
| 2022-05-20 | 32.31 | $14.57 | 52514 |
| 2022-05-19 | 32.87 | $14.63 | 100249 |
| 2022-05-18 | 34.91 | $14.84 | 56008 |
| 2022-05-17 | 38.81 | $15.20 | 46100 |
| 2022-05-16 | 31.08 | $14.82 | 65700 |
| 2022-05-13 | 29.97 | $14.77 | 80420 |
| 2022-05-12 | 32.66 | $15.04 | 70400 |
| 2022-05-11 | 35.83 | $15.32 | 66300 |
| 2022-05-10 | 34.54 | $15.26 | 87700 |
| 2022-05-09 | 33.04 | $15.19 | 84415 |
| 2022-05-06 | 33.99 | $15.28 | 53800 |
| 2022-05-05 | 36.06 | $15.47 | 85100 |
| 2022-05-04 | 39.30 | $15.74 | 49325 |
| 2022-05-03 | 37.53 | $15.65 | 83245 |
| 2022-05-02 | 34.70 | $15.51 | 114700 |
| 2022-04-29 | 30.66 | $15.32 | 118908 |
| 2022-04-28 | 31.34 | $15.39 | 87740 |
| 2022-04-27 | 32.21 | $15.48 | 77000 |
| 2022-04-26 | 33.08 | $15.57 | 60900 |
| 2022-04-25 | 36.77 | $15.92 | 103673 |
| 2022-04-22 | 37.33 | $15.97 | 63521 |
| 2022-04-21 | 40.14 | $16.21 | 62200 |
| 2022-04-20 | 41.50 | $16.32 | 77220 |
| 2022-04-19 | 39.92 | $16.23 | 94800 |
| 2022-04-18 | 35.11 | $15.97 | 51900 |
| 2022-04-14 | 35.42 | $16.00 | 66600 |
| 2022-04-13 | 36.54 | $16.11 | 36022 |
| 2022-04-12 | 35.48 | $16.05 | 57302 |
| 2022-04-11 | 36.15 | $16.12 | 47015 |
| 2022-04-08 | 34.98 | $16.05 | 61202 |
| 2022-04-07 | 35.87 | $16.15 | 79600 |
| 2022-04-06 | 38.29 | $16.41 | 71200 |
| 2022-04-05 | 42.35 | $16.80 | 49933 |
| 2022-04-04 | 43.82 | $16.93 | 56800 |
| 2022-04-01 | 46.29 | $17.14 | 266612 |
| 2022-03-31 | 45.17 | $17.06 | 87400 |
| 2022-03-30 | 45.40 | $17.08 | 55600 |
| 2022-03-29 | 50.13 | $17.48 | 105210 |
| 2022-03-28 | 49.12 | $17.40 | 66500 |
| 2022-03-25 | 48.88 | $17.38 | 103331 |
| 2022-03-24 | 48.16 | $17.32 | 153512 |
| 2022-03-23 | 44.49 | $17.02 | 47136 |
| 2022-03-22 | 49.00 | $17.43 | 77500 |
| 2022-03-21 | 45.68 | $17.17 | 79700 |
| 2022-03-18 | 43.95 | $17.04 | 256614 |
| 2022-03-17 | 47.02 | $17.32 | 67600 |
| 2022-03-16 | 45.33 | $17.19 | 170400 |
| 2022-03-15 | 47.66 | $17.40 | 58738 |
| 2022-03-14 | 46.92 | $17.34 | 62849 |
| 2022-03-11 | 44.57 | $17.15 | 37869 |
| 2022-03-10 | 46.20 | $17.31 | 41123 |
| 2022-03-09 | 47.45 | $17.43 | 53340 |
| 2022-03-08 | 44.49 | $17.18 | 67500 |
| 2022-03-07 | 45.86 | $17.32 | 78300 |
| 2022-03-04 | 51.46 | $17.84 | 77800 |
| 2022-03-03 | 50.35 | $17.74 | 67006 |
| 2022-03-02 | 47.87 | $17.52 | 75000 |
| 2022-03-01 | 40.84 | $16.97 | 110744 |
| 2022-02-28 | 43.47 | $17.23 | 325500 |
| 2022-02-25 | 46.78 | $17.53 | 59000 |
| 2022-02-24 | 39.00 | $17.00 | 149807 |
| 2022-02-23 | 41.73 | $17.25 | 58200 |
| 2022-02-22 | 42.64 | $17.33 | 64311 |
| 2022-02-18 | 41.89 | $17.28 | 86600 |
| 2022-02-17 | 42.74 | $17.36 | 89821 |
| 2022-02-16 | 40.59 | $17.21 | 48028 |
| 2022-02-15 | 39.73 | $17.15 | 68222 |
| 2022-02-14 | 39.03 | $17.10 | 48837 |
| 2022-02-11 | 40.00 | $17.21 | 52800 |
| 2022-02-10 | 40.52 | $17.27 | 98547 |
| 2022-02-09 | 41.55 | $17.39 | 154543 |
| 2022-02-08 | 45.88 | $17.86 | 133902 |
| 2022-02-07 | 42.87 | $17.61 | 82400 |
| 2022-02-04 | 38.59 | $17.28 | 188423 |
| 2022-02-03 | 39.01 | $17.33 | 66500 |
| 2022-02-02 | 39.50 | $17.39 | 83400 |
| 2022-02-01 | 41.66 | $17.65 | 95300 |
| 2022-01-31 | 39.23 | $17.45 | 78810 |
| 2022-01-28 | 38.13 | $17.36 | 142225 |
| 2022-01-27 | 44.72 | $18.13 | 56000 |
| 2022-01-26 | 48.32 | $18.48 | 87500 |
| 2022-01-25 | 52.83 | $18.87 | 76100 |
| 2022-01-24 | 52.72 | $18.86 | 82718 |
| 2022-01-21 | 48.49 | $18.48 | 81300 |
| 2022-01-20 | 49.37 | $18.56 | 67044 |
| 2022-01-19 | 52.44 | $18.83 | 107103 |
| 2022-01-18 | 58.16 | $19.28 | 71400 |
| 2022-01-14 | 64.55 | $19.71 | 52600 |
| 2022-01-13 | 63.30 | $19.57 | 46316 |
| 2022-01-12 | 60.57 | $19.28 | 99600 |
| 2022-01-11 | 62.24 | $19.39 | 37700 |
| 2022-01-10 | 63.76 | $19.49 | 79700 |
| 2022-01-07 | 65.74 | $19.62 | 38626 |
| 2022-01-06 | 65.35 | $19.57 | 76400 |
| 2022-01-05 | 59.63 | $18.92 | 60800 |
| 2022-01-04 | 61.25 | $19.03 | 136216 |
| 2022-01-03 | 58.62 | $18.76 | 86100 |
| 2021-12-31 | 56.44 | $18.55 | 54113 |
| 2021-12-30 | 54.71 | $18.39 | 47112 |
| 2021-12-29 | 58.43 | $18.66 | 35413 |
| 2021-12-28 | 57.82 | $18.60 | 49005 |
| 2021-12-27 | 58.09 | $18.62 | 55513 |
| 2021-12-23 | 55.34 | $18.34 | 37442 |
| 2021-12-22 | 53.14 | $18.13 | 80411 |
| 2021-12-21 | 52.40 | $18.06 | 85700 |
| 2021-12-20 | 50.27 | $17.86 | 121936 |
| 2021-12-17 | 51.93 | $18.01 | 127500 |
| 2021-12-16 | 55.52 | $18.32 | 117300 |
| 2021-12-15 | 51.85 | $17.96 | 106811 |
| 2021-12-14 | 47.99 | $17.62 | 123400 |
| 2021-12-13 | 49.43 | $17.75 | 54303 |
| 2021-12-10 | 52.29 | $18.00 | 52200 |
| 2021-12-09 | 51.44 | $17.92 | 70394 |
| 2021-12-08 | 56.49 | $18.34 | 68700 |
| 2021-12-07 | 55.09 | $18.20 | 45320 |
| 2021-12-06 | 56.07 | $18.28 | 56812 |
| 2021-12-03 | 53.73 | $18.04 | 66800 |
| 2021-12-02 | 56.09 | $18.24 | 113200 |
| 2021-12-01 | 50.74 | $17.72 | 86138 |
| 2021-11-30 | 49.27 | $17.59 | 151000 |
| 2021-11-29 | 51.52 | $17.79 | 350726 |
| 2021-11-26 | 51.30 | $17.77 | 104602 |
| 2021-11-24 | 59.12 | $18.41 | 60933 |
| 2021-11-23 | 61.91 | $18.61 | 78348 |
| 2021-11-22 | 60.95 | $18.50 | 107600 |
| 2021-11-19 | 59.80 | $18.37 | 111746 |
| 2021-11-18 | 62.62 | $18.58 | 78500 |
| 2021-11-17 | 61.81 | $18.48 | 377610 |
| 2021-11-16 | 64.20 | $18.66 | 70537 |
| 2021-11-15 | 62.43 | $18.43 | 52640 |
| 2021-11-12 | 60.08 | $18.14 | 77208 |
| 2021-11-11 | 65.46 | $18.54 | 65900 |
| 2021-11-10 | 64.47 | $18.41 | 63637 |
| 2021-11-09 | 63.64 | $18.30 | 72442 |
| 2021-11-08 | 64.29 | $18.35 | 84600 |
| 2021-11-05 | 64.08 | $18.32 | 158939 |
| 2021-11-04 | 58.91 | $17.64 | 181900 |
| 2021-11-03 | 63.37 | $17.99 | 212705 |
| 2021-11-02 | 63.77 | $18.02 | 160200 |
| 2021-11-01 | 78.03 | $18.95 | 138416 |
| 2021-10-29 | 70.39 | $17.82 | 855200 |
| 2021-10-28 | 77.16 | $18.12 | 283300 |
| 2021-10-27 | 66.86 | $17.10 | 58814 |
| 2021-10-26 | 66.29 | $17.06 | 47400 |
| 2021-10-25 | 66.29 | $17.06 | 59400 |
| 2021-10-22 | 66.16 | $17.05 | 68400 |
| 2021-10-21 | 66.65 | $17.07 | 33012 |
| 2021-10-20 | 70.36 | $17.22 | 54900 |
| 2021-10-19 | 66.85 | $16.92 | 41000 |
| 2021-10-18 | 66.22 | $16.87 | 49205 |
| 2021-10-15 | 65.34 | $16.80 | 71830 |
| 2021-10-14 | 66.04 | $16.83 | 82704 |
| 2021-10-13 | 64.47 | $16.70 | 70300 |
| 2021-10-12 | 67.43 | $16.83 | 68200 |
| 2021-10-11 | 65.09 | $16.63 | 47947 |
| 2021-10-08 | 69.10 | $16.80 | 51700 |
| 2021-10-07 | 68.45 | $16.74 | 66006 |
| 2021-10-06 | 67.91 | $16.69 | 50400 |
| 2021-10-05 | 67.81 | $16.68 | 76935 |
| 2021-10-04 | 64.65 | $16.39 | 88542 |
| 2021-10-01 | 61.16 | $16.11 | 107600 |
| 2021-09-30 | 55.14 | $15.71 | 116507 |
| 2021-09-29 | 52.70 | $15.57 | 56500 |
| 2021-09-28 | 52.53 | $15.56 | 86745 |
| 2021-09-27 | 53.09 | $15.59 | 80400 |
| 2021-09-24 | 50.41 | $15.43 | 53314 |
| 2021-09-23 | 48.85 | $15.34 | 43014 |
| 2021-09-22 | 43.39 | $15.05 | 34400 |
| 2021-09-21 | 40.27 | $14.90 | 33800 |
| 2021-09-20 | 40.27 | $14.90 | 70200 |
| 2021-09-17 | 44.08 | $15.16 | 213711 |
| 2021-09-16 | 41.23 | $15.02 | 31431 |
| 2021-09-15 | 41.23 | $15.02 | 41000 |
| 2021-09-14 | 40.45 | $14.98 | 65400 |
| 2021-09-13 | 42.18 | $15.11 | 47716 |
| 2021-09-10 | 38.32 | $14.91 | 47224 |
| 2021-09-09 | 38.94 | $14.96 | 63940 |
| 2021-09-08 | 41.89 | $15.19 | 39700 |
| 2021-09-07 | 43.52 | $15.31 | 37100 |
| 2021-09-03 | 45.05 | $15.42 | 33600 |
| 2021-09-02 | 46.90 | $15.55 | 36816 |
| 2021-09-01 | 47.61 | $15.60 | 29700 |
| 2021-08-31 | 47.61 | $15.60 | 32342 |
| 2021-08-30 | 47.32 | $15.58 | 49900 |
| 2021-08-27 | 52.27 | $15.94 | 79357 |
| 2021-08-26 | 46.68 | $15.56 | 37400 |
| 2021-08-25 | 50.05 | $15.79 | 55200 |
| 2021-08-24 | 47.55 | $15.63 | 61300 |
| 2021-08-23 | 48.12 | $15.67 | 43900 |
| 2021-08-20 | 47.52 | $15.63 | 180800 |
| 2021-08-19 | 43.65 | $15.38 | 48600 |
| 2021-08-18 | 44.53 | $15.45 | 76104 |
| 2021-08-17 | 47.63 | $15.69 | 55302 |
| 2021-08-16 | 50.12 | $15.87 | 106724 |
| 2021-08-13 | 49.98 | $15.86 | 31742 |
| 2021-08-12 | 50.78 | $15.92 | 37908 |
| 2021-08-11 | 50.91 | $15.93 | 50807 |
| 2021-08-10 | 49.32 | $15.80 | 36119 |
| 2021-08-09 | 47.19 | $15.63 | 42400 |
| 2021-08-06 | 49.03 | $15.79 | 65308 |
| 2021-08-05 | 45.23 | $15.49 | 38048 |
| 2021-08-04 | 43.22 | $15.34 | 42241 |
| 2021-08-03 | 45.11 | $15.52 | 84400 |
| 2021-08-02 | 41.75 | $15.27 | 87609 |
| 2021-07-30 | 42.54 | $15.35 | 66841 |
| 2021-07-29 | 42.93 | $15.39 | 66412 |
| 2021-07-28 | 40.22 | $15.18 | 70600 |
| 2021-07-27 | 38.50 | $15.05 | 39046 |
| 2021-07-26 | 39.16 | $15.13 | 33030 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.67
2026-07-24
Close Price
$15.22
Vol: 305418
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -5.67 | $15.22 | 305418 |
| 2026-07-23 | -22.22 | $14.82 | 569611 |
| 2026-07-22 | -4.04 | $15.00 | 656600 |
| 2026-07-21 | -42.39 | $14.58 | 415218 |
| 2026-07-20 | -41.30 | $14.59 | 380229 |
| 2026-07-17 | -35.11 | $14.64 | 430900 |
| 2026-07-16 | -8.65 | $14.88 | 379700 |
| 2026-07-15 | -47.12 | $14.48 | 288700 |
| 2026-07-14 | -68.27 | $14.26 | 327716 |
| 2026-07-13 | -54.81 | $14.40 | 348120 |
| 2026-07-10 | -63.46 | $14.31 | 293700 |
| 2026-07-09 | -67.31 | $14.27 | 432800 |
| 2026-07-08 | -78.85 | $14.15 | 398200 |
| 2026-07-07 | -59.62 | $14.35 | 352529 |
| 2026-07-06 | -59.62 | $14.35 | 401107 |
| 2026-07-02 | -31.73 | $14.64 | 480300 |
| 2026-07-01 | -4.55 | $14.86 | 512300 |
| 2026-06-30 | -23.30 | $14.60 | 522600 |
| 2026-06-29 | -23.30 | $14.60 | 496300 |
| 2026-06-26 | -6.80 | $14.77 | 2.2M |
| 2026-06-25 | -18.82 | $14.50 | 439302 |
| 2026-06-24 | -7.32 | $14.57 | 450600 |
| 2026-06-23 | -29.27 | $14.39 | 395100 |
| 2026-06-22 | -46.34 | $14.25 | 409259 |
| 2026-06-18 | -59.76 | $14.14 | 1.4M |
| 2026-06-17 | -73.17 | $14.03 | 561341 |
| 2026-06-16 | -26.88 | $14.38 | 347000 |
| 2026-06-15 | -31.91 | $14.33 | 322400 |
| 2026-06-12 | -9.43 | $14.53 | 392400 |
| 2026-06-11 | -6.60 | $14.56 | 362966 |
| 2026-06-10 | -7.62 | $14.54 | 380700 |
| 2026-06-09 | -14.58 | $14.39 | 393638 |
| 2026-06-08 | -16.88 | $14.21 | 245449 |
| 2026-06-05 | -19.48 | $14.19 | 310800 |
| 2026-06-04 | -37.04 | $14.08 | 526500 |
| 2026-06-03 | -69.14 | $13.82 | 371108 |
| 2026-06-02 | -16.05 | $14.25 | 391646 |
| 2026-06-01 | -44.44 | $14.02 | 438500 |
| 2026-05-29 | -24.69 | $14.18 | 317800 |
| 2026-05-28 | -18.52 | $14.23 | 315515 |
| 2026-05-27 | -23.46 | $14.19 | 238800 |
| 2026-05-26 | -13.58 | $14.27 | 266121 |
| 2026-05-22 | -29.63 | $14.14 | 260467 |
| 2026-05-21 | -17.28 | $14.24 | 324236 |
| 2026-05-20 | -37.04 | $14.08 | 353171 |
| 2026-05-19 | -56.79 | $13.92 | 252200 |
| 2026-05-18 | -61.73 | $13.88 | 260400 |
| 2026-05-15 | -87.65 | $13.67 | 263300 |
| 2026-05-14 | -80.00 | $13.82 | 223724 |
| 2026-05-13 | -88.00 | $13.76 | 307800 |
| 2026-05-12 | -62.67 | $13.95 | 264700 |
| 2026-05-11 | -58.67 | $13.98 | 381922 |
| 2026-05-08 | -33.33 | $14.17 | 342403 |
| 2026-05-07 | -32.00 | $14.18 | 265400 |
| 2026-05-06 | -25.93 | $14.21 | 325800 |
| 2026-05-05 | -33.33 | $14.15 | 353200 |
| 2026-05-04 | -48.94 | $13.96 | 306016 |
| 2026-05-01 | -20.00 | $14.21 | 302803 |
| 2026-04-30 | -28.93 | $14.07 | 250500 |
| 2026-04-29 | -39.68 | $13.92 | 258309 |
| 2026-04-28 | -3.60 | $14.37 | 312900 |
| 2026-04-27 | -18.00 | $14.15 | 353700 |
| 2026-04-24 | -22.36 | $14.06 | 358600 |
| 2026-04-23 | -29.45 | $13.94 | 445009 |
| 2026-04-22 | -30.67 | $13.92 | 521305 |
| 2026-04-21 | -40.91 | $13.70 | 420434 |
| 2026-04-20 | -22.73 | $14.02 | 307000 |
| 2026-04-17 | -13.02 | $14.17 | 338888 |
| 2026-04-16 | -22.94 | $13.91 | 276600 |
| 2026-04-15 | -23.85 | $13.89 | 225124 |
| 2026-04-14 | -1.70 | $13.96 | 263014 |
| 2026-04-13 | -5.68 | $13.89 | 205722 |
| 2026-04-10 | -5.68 | $13.89 | 217305 |
| 2026-04-09 | -2.84 | $13.94 | 275800 |
| 2026-04-08 | -12.87 | $13.72 | 405800 |
| 2026-04-07 | -5.67 | $13.56 | 312441 |
| 2026-04-06 | -2.76 | $13.53 | 315004 |
| 2026-04-02 | -6.52 | $13.41 | 446300 |
| 2026-04-01 | -7.30 | $13.39 | 341732 |
| 2026-03-31 | -23.53 | $13.16 | 326900 |
| 2026-03-30 | -27.94 | $13.10 | 365700 |
| 2026-03-27 | -44.12 | $12.88 | 495500 |
| 2026-03-26 | -34.56 | $13.01 | 342517 |
| 2026-03-25 | -46.15 | $12.89 | 251023 |
| 2026-03-24 | -50.35 | $12.83 | 369400 |
| 2026-03-23 | -49.65 | $12.84 | 418746 |
| 2026-03-20 | -70.25 | $12.59 | 876640 |
| 2026-03-19 | -65.82 | $12.66 | 792630 |
| 2026-03-18 | -88.61 | $12.30 | 467512 |
| 2026-03-17 | -79.75 | $12.44 | 577200 |
| 2026-03-16 | -72.15 | $12.56 | 367300 |
| 2026-03-13 | -77.85 | $12.47 | 349400 |
| 2026-03-12 | -83.54 | $12.38 | 480534 |
| 2026-03-11 | -77.85 | $12.47 | 510287 |
| 2026-03-10 | -77.85 | $12.47 | 405500 |
| 2026-03-09 | -74.38 | $12.53 | 444800 |
| 2026-03-06 | -83.22 | $12.53 | 514400 |
| 2026-03-05 | -75.86 | $12.84 | 542300 |
| 2026-03-04 | -56.03 | $13.07 | 624900 |
| 2026-03-03 | -50.86 | $13.13 | 903267 |
| 2026-03-02 | -64.66 | $12.97 | 621041 |
| 2026-02-27 | -80.61 | $12.93 | 1.3M |
| 2026-02-26 | -23.53 | $13.44 | 468147 |
| 2026-02-25 | -33.33 | $13.32 | 288500 |
| 2026-02-24 | -48.33 | $13.14 | 372000 |
| 2026-02-23 | -52.50 | $13.09 | 428800 |
| 2026-02-20 | -21.74 | $13.60 | 399200 |
| 2026-02-19 | -42.33 | $13.46 | 404200 |
| 2026-02-18 | -48.47 | $13.36 | 350300 |
| 2026-02-17 | -42.33 | $13.46 | 414613 |
| 2026-02-13 | -43.56 | $13.44 | 705500 |
| 2026-02-12 | -38.65 | $13.52 | 410300 |
| 2026-02-11 | -45.40 | $13.41 | 395539 |
| 2026-02-10 | -41.10 | $13.48 | 407104 |
| 2026-02-09 | -34.36 | $13.59 | 355538 |
| 2026-02-06 | -38.04 | $13.53 | 972941 |
| 2026-02-05 | -50.92 | $13.32 | 509749 |
| 2026-02-04 | -55.83 | $13.24 | 624432 |
| 2026-02-03 | -60.74 | $13.16 | 798435 |
| 2026-02-02 | -69.33 | $13.02 | 713200 |
| 2026-01-30 | -71.78 | $12.98 | 556611 |
| 2026-01-29 | -79.75 | $12.85 | 686408 |
| 2026-01-28 | -85.28 | $12.76 | 528048 |
| 2026-01-27 | -51.85 | $13.59 | 127200 |
| 2026-01-26 | -60.19 | $13.50 | 182300 |
| 2026-01-23 | -50.93 | $13.60 | 247148 |
| 2026-01-22 | -23.64 | $13.91 | 270700 |
| 2026-01-21 | -27.27 | $13.87 | 268002 |
| 2026-01-20 | -88.81 | $13.22 | 261100 |
| 2026-01-16 | -69.13 | $13.53 | 355438 |
| 2026-01-15 | -69.13 | $13.53 | 219400 |
| 2026-01-14 | -81.88 | $13.34 | 211949 |
| 2026-01-13 | -98.62 | $13.13 | 146702 |
| 2026-01-12 | -91.28 | $13.25 | 196942 |
| 2026-01-09 | -86.88 | $13.33 | 231936 |
| 2026-01-08 | -79.38 | $13.45 | 209300 |
| 2026-01-07 | -95.63 | $13.19 | 258000 |
| 2026-01-06 | -76.25 | $13.50 | 213800 |
| 2026-01-05 | -82.50 | $13.40 | 217445 |
| 2026-01-02 | -90.63 | $13.27 | 224200 |
| 2025-12-31 | -97.90 | $13.32 | 175722 |
| 2025-12-30 | -99.24 | $13.42 | 145944 |
| 2025-12-29 | -96.03 | $13.51 | 146305 |
| 2025-12-26 | -86.18 | $13.66 | 167816 |
| 2025-12-24 | -73.23 | $13.79 | 89118 |
| 2025-12-23 | -65.56 | $13.73 | 216535 |
| 2025-12-22 | -55.13 | $13.86 | 189544 |
| 2025-12-19 | -37.23 | $14.02 | 288300 |
| 2025-12-18 | -17.02 | $14.40 | 192732 |
| 2025-12-17 | -14.29 | $14.45 | 192700 |
| 2025-12-16 | -15.71 | $14.42 | 174300 |
| 2025-12-15 | -17.80 | $14.38 | 192300 |
| 2025-12-12 | -15.18 | $14.43 | 188627 |
| 2025-12-11 | -2.62 | $14.67 | 196948 |
| 2025-12-10 | -7.06 | $14.39 | 276400 |
| 2025-12-09 | -11.28 | $13.99 | 134600 |
| 2025-12-08 | -7.09 | $13.99 | 126200 |
| 2025-12-05 | -19.69 | $13.83 | 91529 |
| 2025-12-04 | -0.79 | $14.07 | 101352 |
| 2025-12-03 | -0.85 | $13.97 | 151602 |
| 2025-12-02 | -19.57 | $13.55 | 112300 |
| 2025-12-01 | -11.96 | $13.62 | 163919 |
| 2025-11-28 | -11.36 | $13.59 | 94200 |
| 2025-11-26 | -10.23 | $13.60 | 193800 |
| 2025-11-25 | -13.64 | $13.57 | 252932 |
| 2025-11-24 | -34.67 | $13.30 | 268500 |
| 2025-11-21 | -48.94 | $13.29 | 218240 |
| 2025-11-20 | -90.82 | $12.90 | 171000 |
| 2025-11-19 | -94.90 | $12.86 | 128000 |
| 2025-11-18 | -95.54 | $12.86 | 102458 |
| 2025-11-17 | -90.24 | $12.93 | 194442 |
| 2025-11-14 | -60.98 | $13.29 | 112803 |
| 2025-11-13 | -60.98 | $13.29 | 198400 |
| 2025-11-12 | -60.56 | $13.37 | 206615 |
| 2025-11-11 | -65.41 | $13.36 | 137127 |
| 2025-11-10 | -69.18 | $13.30 | 153600 |
| 2025-11-07 | -79.25 | $13.14 | 312600 |
| 2025-11-06 | -69.18 | $13.30 | 192900 |
| 2025-11-05 | -72.96 | $13.24 | 153200 |
| 2025-11-04 | -87.42 | $13.01 | 174309 |
| 2025-11-03 | -85.63 | $13.05 | 268742 |
| 2025-10-31 | -89.94 | $12.98 | 234822 |
| 2025-10-30 | -85.21 | $13.06 | 277833 |
| 2025-10-29 | -92.35 | $12.94 | 317800 |
| 2025-10-28 | -71.74 | $13.52 | 260845 |
| 2025-10-27 | -79.71 | $13.41 | 268734 |
| 2025-10-24 | -67.81 | $13.60 | 370040 |
| 2025-10-23 | -81.41 | $13.42 | 207129 |
| 2025-10-22 | -92.16 | $13.28 | 461300 |
| 2025-10-21 | -64.06 | $13.93 | 151900 |
| 2025-10-20 | -68.79 | $13.91 | 84300 |
| 2025-10-17 | -80.14 | $13.75 | 107817 |
| 2025-10-16 | -92.21 | $13.59 | 102025 |
| 2025-10-15 | -55.40 | $14.31 | 86533 |
| 2025-10-14 | -58.87 | $14.27 | 66902 |
| 2025-10-13 | -87.23 | $13.87 | 71800 |
| 2025-10-10 | -98.56 | $13.73 | 91521 |
| 2025-10-09 | -94.78 | $14.01 | 63100 |
| 2025-10-08 | -91.67 | $14.16 | 49700 |
| 2025-10-07 | -87.96 | $14.20 | 113500 |
| 2025-10-06 | -77.78 | $14.31 | 98435 |
| 2025-10-03 | -81.48 | $14.27 | 72300 |
| 2025-10-02 | -93.01 | $14.17 | 100100 |
| 2025-10-01 | -88.57 | $14.26 | 94929 |
| 2025-09-30 | -84.50 | $14.41 | 118520 |
| 2025-09-29 | -97.56 | $14.30 | 77100 |
| 2025-09-26 | -88.07 | $14.54 | 73800 |
| 2025-09-25 | -82.57 | $14.60 | 57100 |
| 2025-09-24 | -82.57 | $14.60 | 49600 |
| 2025-09-23 | -81.65 | $14.61 | 80835 |
| 2025-09-22 | -79.82 | $14.63 | 113940 |
| 2025-09-19 | -41.47 | $14.60 | 308735 |
| 2025-09-18 | -19.35 | $15.08 | 91917 |
| 2025-09-17 | -37.79 | $14.68 | 106402 |
| 2025-09-16 | -45.16 | $14.52 | 63600 |
| 2025-09-15 | -34.56 | $14.75 | 66806 |
| 2025-09-12 | -36.41 | $14.71 | 80527 |
| 2025-09-11 | -17.05 | $15.13 | 99840 |
| 2025-09-10 | -25.81 | $14.94 | 68000 |
| 2025-09-09 | -28.57 | $14.88 | 73926 |
| 2025-09-08 | -19.35 | $15.08 | 60200 |
| 2025-09-05 | -20.74 | $15.05 | 60200 |
| 2025-09-04 | -0.51 | $15.30 | 88918 |
| 2025-09-03 | -13.64 | $15.04 | 93200 |
| 2025-09-02 | -12.92 | $15.04 | 86610 |
| 2025-08-29 | -6.10 | $15.18 | 139600 |
| 2025-08-28 | -1.91 | $15.16 | 85332 |
| 2025-08-27 | -1.57 | $14.99 | 98622 |
| 2025-08-26 | -3.74 | $14.91 | 85731 |
| 2025-08-25 | -8.47 | $14.73 | 75514 |
| 2025-08-22 | -2.82 | $14.83 | 199300 |
| 2025-08-21 | -35.21 | $14.03 | 72900 |
| 2025-08-20 | -24.65 | $14.18 | 80800 |
| 2025-08-19 | -31.69 | $14.08 | 68200 |
| 2025-08-18 | -33.80 | $14.05 | 53702 |
| 2025-08-15 | -28.87 | $14.12 | 180012 |
| 2025-08-14 | -15.49 | $14.31 | 77606 |
| 2025-08-13 | -4.93 | $14.46 | 139300 |
| 2025-08-12 | -10.24 | $14.25 | 108300 |
| 2025-08-11 | -53.54 | $13.70 | 60600 |
| 2025-08-08 | -64.57 | $13.56 | 68200 |
| 2025-08-07 | -71.65 | $13.47 | 120313 |
| 2025-08-06 | -71.03 | $13.53 | 100110 |
| 2025-08-05 | -76.16 | $13.47 | 98524 |
| 2025-08-04 | -84.71 | $13.35 | 62500 |
| 2025-08-01 | -95.18 | $13.19 | 121300 |
| 2025-07-31 | -78.85 | $13.54 | 97829 |
| 2025-07-30 | -71.79 | $13.65 | 89441 |
| 2025-07-29 | -47.44 | $14.03 | 130922 |
| 2025-07-28 | -33.33 | $14.25 | 166100 |
| 2025-07-25 | -84.62 | $13.45 | 79000 |
| 2025-07-24 | -91.39 | $13.39 | 93143 |
| 2025-07-23 | -71.90 | $13.67 | 114125 |
| 2025-07-22 | -54.90 | $13.93 | 91943 |
| 2025-07-21 | -44.79 | $13.91 | 56544 |
| 2025-07-18 | -44.95 | $13.88 | 91447 |
| 2025-07-17 | -33.98 | $14.07 | 86800 |
| 2025-07-16 | -38.60 | $13.94 | 96100 |
| 2025-07-15 | -45.12 | $13.80 | 85217 |
| 2025-07-14 | -26.51 | $14.20 | 69939 |
| 2025-07-11 | -33.02 | $14.06 | 74823 |
| 2025-07-10 | -14.88 | $14.45 | 79600 |
| 2025-07-09 | -13.95 | $14.47 | 91749 |
| 2025-07-08 | -11.63 | $14.52 | 107831 |
| 2025-07-07 | -18.60 | $14.37 | 131535 |
| 2025-07-03 | -1.42 | $14.70 | 94100 |
| 2025-07-02 | -1.57 | $14.50 | 141140 |
| 2025-07-01 | -8.00 | $14.23 | 174800 |
| 2025-06-30 | -12.03 | $13.79 | 188631 |
| 2025-06-27 | -8.26 | $13.73 | 227700 |
| 2025-06-26 | -18.80 | $13.57 | 147902 |
| 2025-06-25 | -43.59 | $13.28 | 70426 |
| 2025-06-24 | -35.90 | $13.37 | 87200 |
| 2025-06-23 | -46.15 | $13.25 | 116710 |
| 2025-06-20 | -79.49 | $12.86 | 132700 |
| 2025-06-18 | -82.05 | $12.83 | 86708 |
| 2025-06-17 | -88.98 | $12.75 | 102200 |
| 2025-06-16 | -95.37 | $12.77 | 167549 |
| 2025-06-13 | -93.40 | $12.94 | 91800 |
| 2025-06-12 | -46.02 | $13.48 | 122800 |
| 2025-06-11 | -43.36 | $13.51 | 97813 |
| 2025-06-10 | -30.09 | $13.66 | 110548 |
| 2025-06-09 | -62.07 | $13.31 | 161400 |
| 2025-06-06 | -65.52 | $13.27 | 58023 |
| 2025-06-05 | -85.34 | $13.04 | 69700 |
| 2025-06-04 | -82.76 | $13.07 | 65428 |
| 2025-06-03 | -68.10 | $13.24 | 91449 |
| 2025-06-02 | -81.90 | $13.08 | 84922 |
| 2025-05-30 | -68.97 | $13.23 | 112500 |
| 2025-05-29 | -55.17 | $13.39 | 57900 |
| 2025-05-28 | -72.41 | $13.19 | 53300 |
| 2025-05-27 | -54.62 | $13.32 | 67349 |
| 2025-05-23 | -76.92 | $13.03 | 49345 |
| 2025-05-22 | -67.69 | $13.15 | 51446 |
| 2025-05-21 | -55.38 | $13.31 | 55635 |
| 2025-05-20 | -29.23 | $13.65 | 62400 |
| 2025-05-19 | -26.92 | $13.68 | 32100 |
| 2025-05-16 | -20.38 | $13.71 | 81635 |
| 2025-05-15 | -8.24 | $13.89 | 52500 |
| 2025-05-14 | -21.74 | $13.63 | 63400 |
| 2025-05-13 | -16.06 | $13.68 | 48600 |
| 2025-05-12 | -11.79 | $13.76 | 80300 |
| 2025-05-09 | -15.63 | $13.36 | 42129 |
| 2025-05-08 | -9.28 | $13.48 | 52430 |
| 2025-05-07 | -23.04 | $13.19 | 65600 |
| 2025-05-06 | -19.90 | $13.25 | 52500 |
| 2025-05-05 | -14.15 | $13.34 | 44626 |
| 2025-05-02 | -9.27 | $13.44 | 58646 |
| 2025-05-01 | -21.46 | $13.19 | 88528 |
| 2025-04-30 | -28.78 | $13.04 | 118500 |
| 2025-04-29 | -20.00 | $13.22 | 71300 |
| 2025-04-28 | -26.83 | $13.08 | 65000 |
| 2025-04-25 | -27.80 | $13.06 | 63612 |
| 2025-04-24 | -16.59 | $13.29 | 89100 |
| 2025-04-23 | -15.61 | $13.31 | 99400 |
| 2025-04-22 | -17.71 | $13.16 | 68300 |
| 2025-04-21 | -40.10 | $12.73 | 107635 |
| 2025-04-17 | -41.67 | $12.70 | 141821 |
| 2025-04-16 | -59.43 | $12.44 | 132000 |
| 2025-04-15 | -75.00 | $12.11 | 78932 |
| 2025-04-14 | -81.60 | $11.97 | 131200 |
| 2025-04-11 | -83.96 | $11.92 | 121200 |
| 2025-04-10 | -81.13 | $11.98 | 132138 |
| 2025-04-09 | -57.08 | $12.49 | 163600 |
| 2025-04-08 | -79.25 | $12.02 | 152129 |
| 2025-04-07 | -80.19 | $12.00 | 132900 |
| 2025-04-04 | -78.20 | $12.09 | 140800 |
| 2025-04-03 | -98.31 | $12.22 | 107319 |
| 2025-04-02 | -73.91 | $13.12 | 115400 |
| 2025-04-01 | -72.58 | $13.16 | 97919 |
| 2025-03-31 | -85.26 | $13.05 | 211347 |
| 2025-03-28 | -90.71 | $12.99 | 110443 |
| 2025-03-27 | -85.25 | $13.09 | 73006 |
| 2025-03-26 | -93.99 | $12.93 | 66527 |
| 2025-03-25 | -97.27 | $12.87 | 93617 |
| 2025-03-24 | -75.41 | $13.27 | 86518 |
| 2025-03-21 | -92.90 | $12.95 | 396025 |
| 2025-03-20 | -80.00 | $13.29 | 66943 |
| 2025-03-19 | -78.24 | $13.32 | 68705 |
| 2025-03-18 | -89.41 | $13.13 | 94100 |
| 2025-03-17 | -87.65 | $13.16 | 72100 |
| 2025-03-14 | -92.64 | $13.14 | 50846 |
| 2025-03-13 | -95.09 | $13.10 | 58019 |
| 2025-03-12 | -87.12 | $13.23 | 75100 |
| 2025-03-11 | -100.00 | $13.09 | 81700 |
| 2025-03-10 | -96.92 | $13.39 | 98700 |
| 2025-03-07 | -66.15 | $13.79 | 76341 |
| 2025-03-06 | -62.31 | $13.84 | 70841 |
| 2025-03-05 | -87.50 | $13.67 | 107849 |
| 2025-03-04 | -61.74 | $13.94 | 126500 |
| 2025-03-03 | -10.53 | $14.51 | 92500 |
| 2025-02-28 | -10.69 | $14.49 | 87902 |
| 2025-02-27 | -21.37 | $14.35 | 52318 |
| 2025-02-26 | -16.79 | $14.41 | 54707 |
| 2025-02-25 | -12.21 | $14.47 | 109700 |
| 2025-02-24 | -26.15 | $14.28 | 98600 |
| 2025-02-21 | -23.08 | $14.32 | 80825 |
| 2025-02-20 | -4.88 | $14.47 | 107000 |
| 2025-02-19 | -11.29 | $14.39 | 44000 |
| 2025-02-18 | -9.68 | $14.41 | 65045 |
| 2025-02-14 | -15.91 | $14.32 | 73100 |
| 2025-02-13 | -11.72 | $14.31 | 53043 |
| 2025-02-12 | -21.88 | $14.18 | 88401 |
| 2025-02-11 | -0.66 | $14.45 | 78100 |
| 2025-02-10 | -21.69 | $13.94 | 69300 |
| 2025-02-07 | -26.51 | $13.86 | 141600 |
| 2025-02-06 | -22.29 | $13.93 | 96700 |
| 2025-02-05 | -16.87 | $14.02 | 51017 |
| 2025-02-04 | -19.28 | $13.98 | 62212 |
| 2025-02-03 | -34.34 | $13.73 | 74500 |
| 2025-01-31 | -38.12 | $13.76 | 82326 |
| 2025-01-30 | -27.03 | $13.99 | 49600 |
| 2025-01-29 | -22.70 | $14.07 | 84800 |
| 2025-01-28 | -42.16 | $13.71 | 42900 |
| 2025-01-27 | -36.76 | $13.81 | 83530 |
| 2025-01-24 | -56.22 | $13.45 | 62222 |
| 2025-01-23 | -55.79 | $13.48 | 74500 |
| 2025-01-22 | -63.89 | $13.42 | 53207 |
| 2025-01-21 | -59.72 | $13.51 | 74835 |
| 2025-01-17 | -75.28 | $13.31 | 55500 |
| 2025-01-16 | -79.12 | $13.26 | 48923 |
| 2025-01-15 | -75.08 | $13.41 | 70900 |
| 2025-01-14 | -81.55 | $13.21 | 59300 |
| 2025-01-13 | -92.88 | $12.88 | 75200 |
| 2025-01-10 | -95.89 | $12.80 | 90007 |
| 2025-01-08 | -97.54 | $13.29 | 77000 |
| 2025-01-07 | -96.76 | $13.38 | 150100 |
| 2025-01-06 | -99.18 | $13.64 | 76700 |
| 2025-01-03 | -88.89 | $13.91 | 79737 |
| 2025-01-02 | -88.07 | $13.93 | 133798 |
| 2024-12-31 | -76.13 | $14.22 | 92400 |
| 2024-12-30 | -81.48 | $14.09 | 69402 |
| 2024-12-27 | -92.83 | $14.00 | 69703 |
| 2024-12-26 | -84.69 | $14.30 | 42300 |
| 2024-12-24 | -84.69 | $14.30 | 25600 |
| 2024-12-23 | -85.71 | $14.31 | 108000 |
| 2024-12-20 | -75.76 | $14.54 | 436123 |
| 2024-12-19 | -97.24 | $14.18 | 70212 |
| 2024-12-18 | -93.55 | $14.26 | 156016 |
| 2024-12-17 | -76.06 | $15.21 | 99700 |
| 2024-12-16 | -50.70 | $15.57 | 121306 |
| 2024-12-13 | -70.42 | $15.29 | 34800 |
| 2024-12-12 | -57.75 | $15.47 | 88900 |
| 2024-12-11 | -27.46 | $15.90 | 194620 |
| 2024-12-10 | -34.51 | $15.80 | 65800 |
| 2024-12-09 | -49.30 | $15.59 | 64823 |
| 2024-12-06 | -45.77 | $15.64 | 58643 |
| 2024-12-05 | -38.73 | $15.74 | 47249 |
| 2024-12-04 | -37.32 | $15.76 | 96500 |
| 2024-12-03 | -28.91 | $15.55 | 48539 |
| 2024-12-02 | -17.37 | $15.84 | 71000 |
| 2024-11-29 | -24.71 | $15.65 | 38320 |
| 2024-11-27 | -23.17 | $15.69 | 41100 |
| 2024-11-26 | -19.69 | $15.78 | 53100 |
| 2024-11-25 | -20.85 | $15.75 | 120516 |
| 2024-11-22 | -12.24 | $15.78 | 110300 |
| 2024-11-21 | -26.14 | $15.44 | 77900 |
| 2024-11-20 | -38.17 | $15.15 | 68541 |
| 2024-11-19 | -37.34 | $15.17 | 64900 |
| 2024-11-18 | -37.34 | $15.17 | 63723 |
| 2024-11-15 | -31.54 | $15.31 | 84900 |
| 2024-11-14 | -30.29 | $15.34 | 85028 |
| 2024-11-13 | -26.14 | $15.44 | 84205 |
| 2024-11-12 | -16.18 | $15.68 | 119513 |
| 2024-11-11 | -3.81 | $15.93 | 75502 |
| 2024-11-08 | -26.27 | $15.40 | 87400 |
| 2024-11-07 | -34.32 | $15.21 | 128000 |
| 2024-11-06 | -1.69 | $15.98 | 263531 |
| 2024-11-05 | -75.41 | $14.11 | 54822 |
| 2024-11-04 | -92.90 | $13.79 | 46700 |
| 2024-11-01 | -91.26 | $13.82 | 58000 |
| 2024-10-31 | -94.54 | $13.76 | 74100 |
| 2024-10-30 | -86.89 | $13.90 | 77700 |
| 2024-10-29 | -89.07 | $13.86 | 97300 |
| 2024-10-28 | -75.41 | $14.11 | 118716 |
| 2024-10-25 | -98.36 | $13.69 | 84100 |
| 2024-10-24 | -94.77 | $13.86 | 87000 |
| 2024-10-23 | -82.10 | $14.16 | 123021 |
| 2024-10-22 | -40.14 | $14.92 | 100000 |
| 2024-10-21 | -52.11 | $14.75 | 95224 |
| 2024-10-18 | -28.87 | $15.08 | 86105 |
| 2024-10-17 | -22.09 | $15.34 | 75406 |
| 2024-10-16 | -32.57 | $15.25 | 150104 |
| 2024-10-15 | -45.08 | $15.13 | 73300 |
| 2024-10-14 | -55.96 | $14.92 | 33900 |
| 2024-10-11 | -63.73 | $14.77 | 53836 |
| 2024-10-10 | -88.60 | $14.29 | 45600 |
| 2024-10-09 | -88.60 | $14.29 | 44001 |
| 2024-10-08 | -99.46 | $14.17 | 84341 |
| 2024-10-07 | -95.51 | $14.30 | 93500 |
| 2024-10-04 | -91.57 | $14.37 | 56200 |
| 2024-10-03 | -97.75 | $14.26 | 46436 |
| 2024-10-02 | -95.54 | $14.50 | 59700 |
| 2024-10-01 | -91.10 | $14.67 | 115100 |
| 2024-09-30 | -60.27 | $15.12 | 124400 |
| 2024-09-27 | -94.52 | $14.62 | 87100 |
| 2024-09-26 | -95.10 | $14.64 | 69200 |
| 2024-09-25 | -89.51 | $14.72 | 59700 |
| 2024-09-24 | -71.33 | $14.98 | 57230 |
| 2024-09-23 | -60.84 | $15.13 | 76900 |
| 2024-09-20 | -62.26 | $15.01 | 424600 |
| 2024-09-19 | -14.11 | $15.77 | 82700 |
| 2024-09-18 | -30.77 | $15.48 | 82700 |
| 2024-09-17 | -27.15 | $15.41 | 80100 |
| 2024-09-16 | -32.88 | $15.29 | 64900 |
| 2024-09-13 | -37.85 | $15.10 | 52418 |
| 2024-09-12 | -43.75 | $14.93 | 38100 |
| 2024-09-11 | -38.16 | $14.90 | 47548 |
| 2024-09-10 | -27.23 | $15.13 | 44632 |
| 2024-09-09 | -34.84 | $14.92 | 71300 |
| 2024-09-06 | -35.25 | $14.91 | 46330 |
| 2024-09-05 | -31.56 | $15.00 | 35500 |
| 2024-09-04 | -27.05 | $15.11 | 39700 |
| 2024-09-03 | -18.44 | $15.32 | 53700 |
| 2024-08-30 | -8.73 | $15.55 | 56126 |
| 2024-08-29 | 0.00 | $15.58 | 124832 |
| 2024-08-28 | -14.17 | $15.31 | 161941 |
| 2024-08-27 | -37.67 | $15.07 | 45200 |
| 2024-08-26 | -35.96 | $15.12 | 71400 |
| 2024-08-23 | -33.56 | $15.19 | 98807 |
| 2024-08-22 | -62.87 | $14.39 | 63813 |
| 2024-08-21 | -60.59 | $14.46 | 35900 |
| 2024-08-20 | -64.50 | $14.34 | 54112 |
| 2024-08-19 | -58.31 | $14.53 | 45900 |
| 2024-08-16 | -61.89 | $14.42 | 66800 |
| 2024-08-15 | -73.62 | $14.06 | 102456 |
| 2024-08-14 | -86.26 | $13.62 | 42737 |
| 2024-08-13 | -82.75 | $13.73 | 66123 |
| 2024-08-12 | -91.69 | $13.45 | 105000 |
| 2024-08-09 | -83.39 | $13.71 | 70300 |
| 2024-08-08 | -79.18 | $13.81 | 146826 |
| 2024-08-07 | -67.40 | $13.88 | 52348 |
| 2024-08-06 | -58.52 | $14.02 | 57801 |
| 2024-08-05 | -52.62 | $14.11 | 160330 |
| 2024-08-02 | -37.38 | $14.75 | 137000 |
| 2024-08-01 | -29.00 | $15.07 | 128500 |
| 2024-07-31 | -16.47 | $15.61 | 124144 |
| 2024-07-30 | -11.60 | $15.82 | 84806 |
| 2024-07-29 | -18.10 | $15.54 | 69846 |
| 2024-07-26 | -6.03 | $16.06 | 153000 |
| 2024-07-25 | -4.43 | $16.09 | 245633 |
| 2024-07-24 | -10.16 | $14.88 | 129300 |
| 2024-07-23 | -5.03 | $14.82 | 98100 |
| 2024-07-22 | -8.56 | $14.60 | 103602 |
| 2024-07-19 | -25.23 | $14.04 | 77216 |
| 2024-07-18 | -16.82 | $14.32 | 119300 |
| 2024-07-17 | -0.61 | $14.83 | 114400 |
| 2024-07-16 | -1.40 | $14.36 | 111300 |
| 2024-07-15 | -4.02 | $13.70 | 94138 |
| 2024-07-12 | -12.77 | $13.19 | 75737 |
| 2024-07-11 | -4.22 | $13.14 | 102231 |
| 2024-07-10 | -9.17 | $12.54 | 54941 |
| 2024-07-09 | -24.77 | $12.37 | 39243 |
| 2024-07-08 | -43.12 | $12.17 | 40103 |
| 2024-07-05 | -55.05 | $12.04 | 90200 |
| 2024-07-03 | -26.61 | $12.35 | 32300 |
| 2024-07-02 | -5.50 | $12.58 | 68000 |
| 2024-07-01 | -23.85 | $12.38 | 114200 |
| 2024-06-28 | -11.32 | $12.49 | 516100 |
| 2024-06-27 | -54.00 | $12.01 | 65500 |
| 2024-06-26 | -85.00 | $11.70 | 80600 |
| 2024-06-25 | -85.00 | $11.70 | 59500 |
| 2024-06-24 | -74.00 | $11.81 | 96016 |
| 2024-06-21 | -81.90 | $11.74 | 396400 |
| 2024-06-20 | -53.76 | $12.14 | 88600 |
| 2024-06-18 | -60.64 | $12.08 | 95900 |
| 2024-06-17 | -57.41 | $12.17 | 72000 |
| 2024-06-14 | -84.75 | $11.89 | 66216 |
| 2024-06-13 | -55.08 | $12.24 | 83128 |
| 2024-06-12 | -49.15 | $12.31 | 84445 |
| 2024-06-11 | -83.05 | $11.91 | 73500 |
| 2024-06-10 | -91.07 | $11.87 | 76500 |
| 2024-06-07 | -78.70 | $12.04 | 77000 |
| 2024-06-06 | -76.85 | $12.06 | 40640 |
| 2024-06-05 | -78.70 | $12.04 | 40219 |
| 2024-06-04 | -91.67 | $11.90 | 71501 |
| 2024-06-03 | -79.81 | $12.06 | 60600 |
| 2024-05-31 | -64.42 | $12.22 | 248041 |
| 2024-05-30 | -85.58 | $12.00 | 82815 |
| 2024-05-29 | -95.05 | $11.93 | 96700 |
| 2024-05-28 | -44.34 | $12.42 | 84421 |
| 2024-05-24 | -50.00 | $12.36 | 52026 |
| 2024-05-23 | -54.72 | $12.31 | 76938 |
| 2024-05-22 | -26.42 | $12.61 | 132300 |
| 2024-05-21 | -26.61 | $12.63 | 35504 |
| 2024-05-20 | -36.70 | $12.52 | 35400 |
| 2024-05-17 | -11.93 | $12.79 | 75100 |
| 2024-05-16 | -15.79 | $12.74 | 85700 |
| 2024-05-15 | -28.95 | $12.59 | 63946 |
| 2024-05-14 | -38.60 | $12.48 | 46700 |
| 2024-05-13 | -38.60 | $12.48 | 60000 |
| 2024-05-10 | -18.42 | $12.71 | 75323 |
| 2024-05-09 | -17.54 | $12.72 | 71100 |
| 2024-05-08 | -40.35 | $12.46 | 54100 |
| 2024-05-07 | -50.88 | $12.34 | 58300 |
| 2024-05-06 | -45.61 | $12.40 | 115815 |
| 2024-05-03 | -50.00 | $12.35 | 64510 |
| 2024-05-02 | -46.49 | $12.39 | 82600 |
| 2024-05-01 | -67.15 | $12.23 | 71600 |
| 2024-04-30 | -96.35 | $11.83 | 90300 |
| 2024-04-29 | -85.82 | $11.98 | 75649 |
| 2024-04-26 | -81.65 | $12.07 | 57035 |
| 2024-04-25 | -76.54 | $12.16 | 103346 |
| 2024-04-24 | -62.96 | $12.38 | 102500 |
| 2024-04-23 | -47.53 | $12.63 | 83748 |
| 2024-04-22 | -58.02 | $12.46 | 79200 |
| 2024-04-19 | -61.11 | $12.41 | 99200 |
| 2024-04-18 | -88.75 | $11.98 | 98826 |
| 2024-04-17 | -95.63 | $11.87 | 66100 |
| 2024-04-16 | -97.50 | $11.84 | 54900 |
| 2024-04-15 | -94.08 | $11.97 | 60507 |
| 2024-04-12 | -97.86 | $12.03 | 68800 |
| 2024-04-11 | -91.43 | $12.12 | 99806 |
| 2024-04-10 | -92.48 | $12.17 | 118800 |
| 2024-04-09 | -45.05 | $12.90 | 53246 |
| 2024-04-08 | -58.77 | $12.76 | 73700 |
| 2024-04-05 | -59.52 | $12.80 | 43100 |
| 2024-04-04 | -51.18 | $12.91 | 67736 |
| 2024-04-03 | -51.43 | $12.97 | 81100 |
| 2024-04-02 | -50.00 | $12.99 | 87700 |
| 2024-04-01 | -36.43 | $13.18 | 80953 |
| 2024-03-28 | -23.57 | $13.36 | 177408 |
| 2024-03-27 | -38.57 | $13.15 | 74700 |
| 2024-03-26 | -67.86 | $12.74 | 68700 |
| 2024-03-25 | -65.71 | $12.77 | 53414 |
| 2024-03-22 | -65.00 | $12.78 | 66313 |
| 2024-03-21 | -52.80 | $13.05 | 97944 |
| 2024-03-20 | -61.68 | $12.93 | 112700 |
| 2024-03-19 | -94.05 | $12.40 | 212900 |
| 2024-03-18 | -97.54 | $12.34 | 222600 |
| 2024-03-15 | -89.90 | $12.56 | 371900 |
| 2024-03-14 | -92.27 | $12.52 | 223903 |
| 2024-03-13 | -93.13 | $12.94 | 186300 |
| 2024-03-12 | -97.78 | $13.11 | 53840 |
| 2024-03-11 | -82.68 | $13.38 | 49833 |
| 2024-03-08 | -81.10 | $13.40 | 58300 |
| 2024-03-07 | -88.19 | $13.31 | 60033 |
| 2024-03-06 | -68.50 | $13.56 | 73438 |
| 2024-03-05 | -66.14 | $13.59 | 55400 |
| 2024-03-04 | -86.05 | $13.32 | 46700 |
| 2024-03-01 | -86.05 | $13.32 | 69817 |
| 2024-02-29 | -73.64 | $13.48 | 110123 |
| 2024-02-28 | -88.37 | $13.29 | 83700 |
| 2024-02-27 | -86.82 | $13.31 | 70124 |
| 2024-02-26 | -77.52 | $13.43 | 138000 |
| 2024-02-23 | -60.47 | $13.65 | 48800 |
| 2024-02-22 | -53.47 | $13.81 | 72805 |
| 2024-02-21 | -43.06 | $13.96 | 66838 |
| 2024-02-20 | -29.86 | $14.15 | 84700 |
| 2024-02-16 | -23.61 | $14.24 | 98200 |
| 2024-02-15 | -18.37 | $14.31 | 137011 |
| 2024-02-14 | -56.46 | $13.75 | 88000 |
| 2024-02-13 | -64.88 | $13.49 | 192923 |
| 2024-02-12 | -25.00 | $14.16 | 134235 |
| 2024-02-09 | -41.62 | $13.98 | 85000 |
| 2024-02-08 | -51.89 | $13.79 | 70400 |
| 2024-02-07 | -52.43 | $13.78 | 153200 |
| 2024-02-06 | -59.46 | $13.65 | 215900 |
| 2024-02-05 | -58.38 | $13.67 | 342700 |
| 2024-02-02 | -65.95 | $13.53 | 162900 |
| 2024-02-01 | -54.59 | $13.74 | 100545 |
| 2024-01-31 | -55.68 | $13.72 | 144410 |
| 2024-01-30 | -30.27 | $14.19 | 66200 |
| 2024-01-29 | -29.73 | $14.20 | 105900 |
| 2024-01-26 | -24.86 | $14.29 | 77400 |
| 2024-01-25 | -30.81 | $14.18 | 88220 |
| 2024-01-24 | -22.70 | $14.33 | 134538 |
| 2024-01-23 | -59.46 | $13.65 | 87801 |
| 2024-01-22 | -64.86 | $13.55 | 158600 |
| 2024-01-19 | -66.49 | $13.52 | 96524 |
| 2024-01-18 | -82.16 | $13.23 | 56920 |
| 2024-01-17 | -86.49 | $13.15 | 52433 |
| 2024-01-16 | -97.58 | $13.14 | 71037 |
| 2024-01-12 | -86.96 | $13.35 | 50817 |
| 2024-01-11 | -76.61 | $13.41 | 74118 |
| 2024-01-10 | -59.59 | $13.57 | 60146 |
| 2024-01-09 | -60.10 | $13.56 | 64300 |
| 2024-01-08 | -44.04 | $13.87 | 58139 |
| 2024-01-05 | -41.97 | $13.91 | 150000 |
| 2024-01-04 | -41.45 | $13.92 | 69400 |
| 2024-01-03 | -35.75 | $14.03 | 123700 |
| 2024-01-02 | -17.62 | $14.38 | 110500 |
| 2023-12-29 | -11.39 | $14.45 | 156700 |
| 2023-12-28 | -6.64 | $14.55 | 67000 |
| 2023-12-27 | -1.96 | $14.66 | 75127 |
| 2023-12-26 | -3.29 | $14.51 | 63621 |
| 2023-12-22 | -8.79 | $14.34 | 62305 |
| 2023-12-21 | -12.55 | $14.25 | 93700 |
| 2023-12-20 | -19.25 | $14.09 | 137012 |
| 2023-12-19 | -11.27 | $14.05 | 125140 |
| 2023-12-18 | -16.43 | $13.94 | 76600 |
| 2023-12-15 | -14.08 | $13.99 | 349017 |
| 2023-12-14 | -10.42 | $13.88 | 160000 |
| 2023-12-13 | -10.11 | $13.76 | 362500 |
| 2023-12-12 | -17.65 | $13.04 | 50200 |
| 2023-12-11 | -3.60 | $13.20 | 52111 |
| 2023-12-08 | -0.70 | $13.22 | 46600 |
| 2023-12-07 | -2.76 | $13.18 | 79900 |
| 2023-12-06 | -19.86 | $12.90 | 82900 |
| 2023-12-05 | -11.11 | $12.97 | 43900 |
| 2023-12-04 | -2.22 | $13.09 | 56715 |
| 2023-12-01 | -10.57 | $12.87 | 87200 |
| 2023-11-30 | -43.13 | $12.31 | 92800 |
| 2023-11-29 | -26.82 | $12.52 | 38029 |
| 2023-11-28 | -30.52 | $12.35 | 39617 |
| 2023-11-27 | -27.70 | $12.41 | 30700 |
| 2023-11-24 | -18.78 | $12.60 | 15441 |
| 2023-11-22 | -25.12 | $12.46 | 33100 |
| 2023-11-21 | -27.00 | $12.36 | 39700 |
| 2023-11-20 | -18.70 | $12.51 | 30900 |
| 2023-11-17 | -16.41 | $12.57 | 100200 |
| 2023-11-16 | -15.65 | $12.59 | 53000 |
| 2023-11-15 | -7.25 | $12.81 | 54400 |
| 2023-11-14 | 0.00 | $12.78 | 158400 |
| 2023-11-13 | -17.55 | $11.93 | 30522 |
| 2023-11-10 | -17.55 | $11.93 | 55824 |
| 2023-11-09 | -22.34 | $11.84 | 46500 |
| 2023-11-08 | -18.09 | $11.92 | 53400 |
| 2023-11-07 | -10.11 | $12.07 | 41397 |
| 2023-11-06 | -9.57 | $12.08 | 38900 |
| 2023-11-03 | -5.32 | $12.16 | 71500 |
| 2023-11-02 | -1.45 | $11.74 | 70507 |
| 2023-11-01 | -21.49 | $11.33 | 44206 |
| 2023-10-31 | -24.79 | $11.29 | 59800 |
| 2023-10-30 | -35.54 | $11.16 | 61700 |
| 2023-10-27 | -50.00 | $11.09 | 81900 |
| 2023-10-26 | -51.41 | $11.07 | 63200 |
| 2023-10-25 | -72.54 | $10.77 | 61000 |
| 2023-10-24 | -82.39 | $10.63 | 51300 |
| 2023-10-23 | -92.66 | $10.79 | 68437 |
| 2023-10-20 | -98.98 | $10.83 | 88900 |
| 2023-10-19 | -90.59 | $11.03 | 78618 |
| 2023-10-18 | -91.76 | $11.02 | 144100 |
| 2023-10-17 | -55.21 | $11.38 | 82541 |
| 2023-10-16 | -73.96 | $11.20 | 50700 |
| 2023-10-13 | -92.86 | $11.03 | 50700 |
| 2023-10-12 | -84.38 | $11.15 | 97803 |
| 2023-10-11 | -81.48 | $11.35 | 83325 |
| 2023-10-10 | -77.78 | $11.39 | 57300 |
| 2023-10-09 | -81.98 | $11.35 | 53713 |
| 2023-10-06 | -80.70 | $11.37 | 114101 |
| 2023-10-05 | -74.56 | $11.44 | 83531 |
| 2023-10-04 | -92.56 | $11.24 | 74028 |
| 2023-10-03 | -92.86 | $11.35 | 69930 |
| 2023-10-02 | -75.60 | $11.66 | 83000 |
| 2023-09-29 | -82.78 | $11.56 | 94700 |
| 2023-09-28 | -90.00 | $11.43 | 51500 |
| 2023-09-27 | -95.00 | $11.34 | 70600 |
| 2023-09-26 | -97.22 | $11.30 | 47320 |
| 2023-09-25 | -88.33 | $11.46 | 55933 |
| 2023-09-22 | -90.56 | $11.42 | 57900 |
| 2023-09-21 | -93.29 | $11.52 | 52041 |
| 2023-09-20 | -98.63 | $11.61 | 28400 |
| 2023-09-19 | -96.30 | $11.75 | 50700 |
| 2023-09-18 | -97.67 | $11.88 | 44800 |
| 2023-09-15 | -84.38 | $12.12 | 132243 |
| 2023-09-14 | -76.56 | $12.22 | 51121 |
| 2023-09-13 | -95.49 | $11.98 | 40404 |
| 2023-09-12 | -84.81 | $12.16 | 26200 |
| 2023-09-11 | -89.08 | $12.11 | 44332 |
| 2023-09-08 | -94.32 | $12.02 | 29000 |
| 2023-09-07 | -95.50 | $12.05 | 122701 |
| 2023-09-06 | -97.79 | $12.20 | 52100 |
| 2023-09-05 | -93.13 | $12.51 | 70737 |
| 2023-09-01 | -67.03 | $13.01 | 42334 |
| 2023-08-31 | -83.78 | $12.70 | 90000 |
| 2023-08-30 | -81.62 | $12.74 | 44500 |
| 2023-08-29 | -80.00 | $12.77 | 39329 |
| 2023-08-28 | -84.86 | $12.68 | 52504 |
| 2023-08-25 | -88.11 | $12.62 | 40915 |
| 2023-08-24 | -81.08 | $12.75 | 53112 |
| 2023-08-23 | -84.32 | $12.69 | 51429 |
| 2023-08-22 | -94.83 | $12.60 | 48446 |
| 2023-08-21 | -99.29 | $12.85 | 30900 |
| 2023-08-18 | -92.42 | $13.03 | 47200 |
| 2023-08-17 | -95.31 | $13.03 | 40449 |
| 2023-08-16 | -98.44 | $12.99 | 54600 |
| 2023-08-15 | -100.00 | $13.15 | 40628 |
| 2023-08-14 | -43.33 | $13.60 | 38509 |
| 2023-08-11 | -40.79 | $13.63 | 58142 |
| 2023-08-10 | -39.18 | $13.58 | 69038 |
| 2023-08-09 | -21.64 | $13.88 | 54100 |
| 2023-08-08 | -15.79 | $13.98 | 61036 |
| 2023-08-07 | -13.66 | $13.97 | 95200 |
| 2023-08-04 | -5.97 | $14.02 | 52518 |
| 2023-08-03 | -7.96 | $13.98 | 81700 |
| 2023-08-02 | -6.70 | $13.87 | 59526 |
| 2023-08-01 | -11.34 | $13.78 | 80400 |
| 2023-07-31 | -12.89 | $13.75 | 61736 |
| 2023-07-28 | -12.37 | $13.76 | 85500 |
| 2023-07-27 | -19.07 | $13.63 | 75624 |
| 2023-07-26 | -16.49 | $13.68 | 98000 |
| 2023-07-25 | -8.76 | $13.83 | 71600 |
| 2023-07-24 | -4.81 | $13.84 | 45400 |
| 2023-07-21 | -9.30 | $13.62 | 70442 |
| 2023-07-20 | -2.45 | $13.65 | 66147 |
| 2023-07-19 | -6.14 | $13.59 | 92043 |
| 2023-07-18 | -2.31 | $13.33 | 86100 |
| 2023-07-17 | -35.20 | $12.87 | 59600 |
| 2023-07-14 | -46.40 | $12.73 | 43200 |
| 2023-07-13 | -44.80 | $12.75 | 43004 |
| 2023-07-12 | -53.60 | $12.64 | 106528 |
| 2023-07-11 | -72.80 | $12.40 | 48027 |
| 2023-07-10 | -82.40 | $12.28 | 51700 |
| 2023-07-07 | -80.80 | $12.30 | 140649 |
| 2023-07-06 | -84.80 | $12.25 | 102414 |
| 2023-07-05 | -71.88 | $12.39 | 93411 |
| 2023-07-03 | -59.38 | $12.55 | 68223 |
| 2023-06-30 | -71.21 | $12.37 | 126607 |
| 2023-06-29 | -53.89 | $12.41 | 50600 |
| 2023-06-28 | -55.00 | $12.32 | 88649 |
| 2023-06-27 | -54.44 | $12.33 | 90600 |
| 2023-06-26 | -58.33 | $12.26 | 68201 |
| 2023-06-23 | -51.67 | $12.38 | 392408 |
| 2023-06-22 | -50.00 | $12.41 | 78500 |
| 2023-06-21 | -35.00 | $12.68 | 80900 |
| 2023-06-20 | -28.33 | $12.80 | 102800 |
| 2023-06-16 | -1.11 | $13.29 | 437100 |
| 2023-06-15 | -28.57 | $12.76 | 85400 |
| 2023-06-14 | -27.27 | $12.69 | 105800 |
| 2023-06-13 | -14.49 | $12.95 | 89100 |
| 2023-06-12 | -31.42 | $12.55 | 93541 |
| 2023-06-09 | -26.86 | $12.61 | 92000 |
| 2023-06-08 | -15.29 | $12.89 | 71456 |
| 2023-06-07 | -3.31 | $13.18 | 147900 |
| 2023-06-06 | -19.32 | $12.51 | 143700 |
| 2023-06-05 | -26.22 | $12.05 | 75300 |
| 2023-06-02 | -4.88 | $12.40 | 119838 |
| 2023-06-01 | -37.95 | $11.85 | 85900 |
| 2023-05-31 | -42.17 | $11.78 | 170602 |
| 2023-05-30 | -32.53 | $11.94 | 60800 |
| 2023-05-26 | -25.90 | $12.05 | 67945 |
| 2023-05-25 | -32.53 | $11.94 | 55225 |
| 2023-05-24 | -26.51 | $12.04 | 86200 |
| 2023-05-23 | -9.04 | $12.33 | 114600 |
| 2023-05-22 | -10.77 | $11.98 | 114800 |
| 2023-05-19 | -33.85 | $11.68 | 90200 |
| 2023-05-18 | -33.08 | $11.69 | 90649 |
| 2023-05-17 | -36.15 | $11.65 | 116721 |
| 2023-05-16 | -75.38 | $11.14 | 78098 |
| 2023-05-15 | -67.69 | $11.24 | 119700 |
| 2023-05-12 | -86.92 | $10.99 | 97222 |
| 2023-05-11 | -84.62 | $11.02 | 90000 |
| 2023-05-10 | -63.08 | $11.30 | 82621 |
| 2023-05-09 | -69.78 | $11.24 | 70800 |
| 2023-05-08 | -62.76 | $11.36 | 118800 |
| 2023-05-05 | -60.00 | $11.40 | 111541 |
| 2023-05-04 | -82.07 | $11.08 | 156000 |
| 2023-05-03 | -56.12 | $11.49 | 173309 |
| 2023-05-02 | -57.41 | $11.57 | 152502 |
| 2023-05-01 | -50.00 | $11.84 | 170306 |
| 2023-04-28 | -57.81 | $11.69 | 180846 |
| 2023-04-27 | -77.60 | $11.31 | 93104 |
| 2023-04-26 | -86.98 | $11.13 | 88600 |
| 2023-04-25 | -97.13 | $10.94 | 84840 |
| 2023-04-24 | -86.07 | $11.37 | 101349 |
| 2023-04-21 | -90.05 | $11.29 | 82600 |
| 2023-04-20 | -85.07 | $11.39 | 76000 |
| 2023-04-19 | -82.93 | $11.51 | 146203 |
| 2023-04-18 | -94.35 | $11.23 | 179700 |
| 2023-04-17 | -90.18 | $11.55 | 199237 |
| 2023-04-14 | -98.15 | $11.45 | 148800 |
| 2023-04-13 | -96.76 | $11.78 | 142600 |
| 2023-04-12 | -95.43 | $11.90 | 86700 |
| 2023-04-11 | -79.43 | $12.18 | 100000 |
| 2023-04-10 | -74.63 | $12.07 | 132100 |
| 2023-04-06 | -84.58 | $11.87 | 109400 |
| 2023-04-05 | -82.04 | $11.93 | 117600 |
| 2023-04-04 | -73.89 | $12.15 | 151000 |
| 2023-04-03 | -63.60 | $12.47 | 183300 |
| 2023-03-31 | -61.70 | $12.64 | 292517 |
| 2023-03-30 | -71.58 | $12.37 | 82603 |
| 2023-03-29 | -66.11 | $12.58 | 101930 |
| 2023-03-28 | -68.37 | $12.55 | 102929 |
| 2023-03-27 | -53.35 | $13.02 | 165000 |
| 2023-03-24 | -61.98 | $12.75 | 175800 |
| 2023-03-23 | -69.97 | $12.50 | 129933 |
| 2023-03-22 | -59.74 | $12.82 | 223700 |
| 2023-03-21 | -37.70 | $13.51 | 320800 |
| 2023-03-20 | -59.11 | $12.84 | 300300 |
| 2023-03-17 | -69.01 | $12.53 | 412339 |
| 2023-03-16 | -57.19 | $12.90 | 377000 |
| 2023-03-15 | -61.02 | $12.78 | 311300 |
| 2023-03-14 | -68.05 | $12.56 | 263718 |
| 2023-03-13 | -84.03 | $12.06 | 517713 |
| 2023-03-10 | -85.27 | $12.78 | 365940 |
| 2023-03-09 | -98.73 | $13.13 | 181807 |
| 2023-03-08 | -78.45 | $13.78 | 124500 |
| 2023-03-07 | -95.69 | $13.58 | 125200 |
| 2023-03-06 | -90.00 | $14.06 | 150800 |
| 2023-03-03 | -54.29 | $14.33 | 97807 |
| 2023-03-02 | -51.43 | $14.35 | 119339 |
| 2023-03-01 | -22.86 | $14.55 | 229229 |
| 2023-02-28 | -48.94 | $14.25 | 284600 |
| 2023-02-27 | -32.77 | $14.32 | 223707 |
| 2023-02-24 | -24.54 | $14.31 | 122200 |
| 2023-02-23 | -17.74 | $14.38 | 121500 |
| 2023-02-22 | -29.57 | $14.16 | 136800 |
| 2023-02-21 | -30.65 | $14.14 | 122113 |
| 2023-02-17 | -19.35 | $14.35 | 144041 |
| 2023-02-16 | -29.03 | $14.17 | 123137 |
| 2023-02-15 | -21.51 | $14.31 | 97038 |
| 2023-02-14 | -26.88 | $14.21 | 123321 |
| 2023-02-13 | -23.66 | $14.27 | 120900 |
| 2023-02-10 | -36.10 | $14.16 | 179807 |
| 2023-02-09 | -42.15 | $14.14 | 109923 |
| 2023-02-08 | -31.39 | $14.38 | 108021 |
| 2023-02-07 | -28.70 | $14.44 | 127525 |
| 2023-02-06 | -33.18 | $14.34 | 81811 |
| 2023-02-03 | -17.94 | $14.68 | 120721 |
| 2023-02-02 | -26.01 | $14.50 | 141053 |
| 2023-02-01 | -34.08 | $14.32 | 171104 |
| 2023-01-31 | -31.39 | $14.38 | 255645 |
| 2023-01-30 | -58.74 | $13.77 | 203907 |
| 2023-01-27 | -72.65 | $13.46 | 115800 |
| 2023-01-26 | -85.20 | $13.18 | 179500 |
| 2023-01-25 | -96.77 | $12.98 | 327505 |
| 2023-01-24 | -59.35 | $14.35 | 52407 |
| 2023-01-23 | -63.41 | $14.30 | 69937 |
| 2023-01-20 | -69.11 | $14.23 | 107411 |
| 2023-01-19 | -85.16 | $13.99 | 83425 |
| 2023-01-18 | -78.13 | $14.08 | 92800 |
| 2023-01-17 | -58.59 | $14.33 | 80800 |
| 2023-01-13 | -35.94 | $14.62 | 204911 |
| 2023-01-12 | -17.19 | $14.86 | 158400 |
| 2023-01-11 | -13.11 | $14.86 | 111505 |
| 2023-01-10 | -27.05 | $14.69 | 85600 |
| 2023-01-09 | -45.90 | $14.46 | 95211 |
| 2023-01-06 | -32.79 | $14.62 | 125127 |
| 2023-01-05 | -72.60 | $14.20 | 97600 |
| 2023-01-04 | -65.99 | $14.30 | 116316 |
| 2023-01-03 | -60.24 | $14.46 | 242746 |
| 2022-12-30 | -80.72 | $14.12 | 468556 |
| 2022-12-29 | -69.88 | $14.30 | 167800 |
| 2022-12-28 | -83.13 | $14.08 | 79220 |
| 2022-12-27 | -77.71 | $14.17 | 42647 |
| 2022-12-23 | -74.10 | $14.23 | 48700 |
| 2022-12-22 | -85.54 | $14.04 | 66800 |
| 2022-12-21 | -80.12 | $14.13 | 73100 |
| 2022-12-20 | -96.99 | $13.85 | 106100 |
| 2022-12-19 | -97.50 | $13.90 | 79000 |
| 2022-12-16 | -86.90 | $14.20 | 277800 |
| 2022-12-15 | -92.91 | $14.15 | 73100 |
| 2022-12-14 | -100.00 | $14.48 | 77908 |
| 2022-12-13 | -77.32 | $14.71 | 241504 |
| 2022-12-12 | -87.63 | $14.61 | 107700 |
| 2022-12-09 | -61.86 | $14.86 | 81900 |
| 2022-12-08 | -54.76 | $14.77 | 101400 |
| 2022-12-07 | -27.67 | $15.02 | 127800 |
| 2022-12-06 | -16.35 | $15.20 | 138312 |
| 2022-12-05 | -28.93 | $15.00 | 166407 |
| 2022-12-02 | -3.03 | $15.40 | 209128 |
| 2022-12-01 | -22.35 | $14.93 | 152434 |
| 2022-11-30 | -2.44 | $15.21 | 700929 |
| 2022-11-29 | -14.63 | $15.01 | 89510 |
| 2022-11-28 | -16.46 | $14.98 | 84100 |
| 2022-11-25 | -3.30 | $15.19 | 91220 |
| 2022-11-23 | -15.61 | $14.88 | 97300 |
| 2022-11-22 | -9.43 | $15.00 | 60500 |
| 2022-11-21 | -11.79 | $14.95 | 90700 |
| 2022-11-18 | -1.94 | $15.10 | 106117 |
| 2022-11-17 | -12.14 | $14.82 | 70800 |
| 2022-11-16 | -20.55 | $14.62 | 176401 |
| 2022-11-15 | -7.76 | $14.90 | 80986 |
| 2022-11-14 | -8.57 | $14.80 | 93827 |
| 2022-11-11 | -5.83 | $14.82 | 117100 |
| 2022-11-10 | -3.06 | $14.78 | 160600 |
| 2022-11-09 | -22.44 | $13.95 | 87000 |
| 2022-11-08 | -13.17 | $14.08 | 80232 |
| 2022-11-07 | -8.99 | $14.13 | 88636 |
| 2022-11-04 | -6.52 | $14.13 | 71726 |
| 2022-11-03 | -27.72 | $13.74 | 78418 |
| 2022-11-02 | -18.48 | $13.91 | 147628 |
| 2022-11-01 | -7.59 | $13.87 | 93343 |
| 2022-10-31 | -13.64 | $13.74 | 87215 |
| 2022-10-28 | -12.99 | $13.75 | 167518 |
| 2022-10-27 | -35.06 | $13.41 | 82200 |
| 2022-10-26 | -53.25 | $13.13 | 168037 |
| 2022-10-25 | -8.16 | $13.76 | 107249 |
| 2022-10-24 | -23.13 | $13.54 | 73815 |
| 2022-10-21 | -34.69 | $13.37 | 118500 |
| 2022-10-20 | -65.24 | $12.98 | 71440 |
| 2022-10-19 | -31.52 | $13.54 | 121910 |
| 2022-10-18 | -41.08 | $13.50 | 112920 |
| 2022-10-17 | -34.59 | $13.62 | 124450 |
| 2022-10-14 | -56.88 | $13.35 | 63911 |
| 2022-10-13 | -52.29 | $13.45 | 191422 |
| 2022-10-12 | -81.65 | $12.81 | 91000 |
| 2022-10-11 | -87.16 | $12.69 | 105100 |
| 2022-10-10 | -99.06 | $12.49 | 92000 |
| 2022-10-07 | -96.62 | $12.59 | 221400 |
| 2022-10-06 | -98.96 | $12.69 | 258229 |
| 2022-10-05 | -94.67 | $12.99 | 300300 |
| 2022-10-04 | -56.21 | $13.73 | 114306 |
| 2022-10-03 | -81.70 | $13.34 | 182236 |
| 2022-09-30 | -98.04 | $13.09 | 133748 |
| 2022-09-29 | -95.42 | $13.13 | 81640 |
| 2022-09-28 | -88.72 | $13.41 | 131500 |
| 2022-09-27 | -96.95 | $13.32 | 74700 |
| 2022-09-26 | -94.29 | $13.60 | 132002 |
| 2022-09-23 | -93.86 | $13.69 | 94545 |
| 2022-09-22 | -73.15 | $13.97 | 63800 |
| 2022-09-21 | -72.22 | $13.98 | 76400 |
| 2022-09-20 | -59.26 | $14.12 | 64137 |
| 2022-09-19 | -54.63 | $14.17 | 57400 |
| 2022-09-16 | -75.00 | $13.95 | 172519 |
| 2022-09-15 | -79.63 | $13.91 | 43136 |
| 2022-09-14 | -98.26 | $13.75 | 85100 |
| 2022-09-13 | -96.46 | $13.89 | 74000 |
| 2022-09-12 | -68.63 | $14.28 | 50900 |
| 2022-09-09 | -80.73 | $14.17 | 60896 |
| 2022-09-08 | -78.90 | $14.19 | 78016 |
| 2022-09-07 | -75.24 | $14.26 | 88983 |
| 2022-09-06 | -80.00 | $14.21 | 137300 |
| 2022-09-02 | -78.50 | $14.21 | 90635 |
| 2022-09-01 | -66.67 | $14.33 | 87400 |
| 2022-08-31 | -70.37 | $14.29 | 65787 |
| 2022-08-30 | -52.78 | $14.48 | 83710 |
| 2022-08-29 | -67.59 | $14.32 | 154200 |
| 2022-08-26 | -43.64 | $14.57 | 98900 |
| 2022-08-25 | -30.00 | $14.72 | 73637 |
| 2022-08-24 | -46.36 | $14.54 | 128432 |
| 2022-08-23 | -78.74 | $14.32 | 67632 |
| 2022-08-22 | -74.14 | $14.40 | 86821 |
| 2022-08-19 | -62.64 | $14.60 | 55300 |
| 2022-08-18 | -53.45 | $14.76 | 74100 |
| 2022-08-17 | -57.47 | $14.69 | 90700 |
| 2022-08-16 | -42.53 | $14.95 | 94644 |
| 2022-08-15 | -46.55 | $14.88 | 67800 |
| 2022-08-12 | -39.66 | $15.00 | 151313 |
| 2022-08-11 | -59.77 | $14.65 | 69743 |
| 2022-08-10 | -67.82 | $14.51 | 78900 |
| 2022-08-09 | -86.21 | $14.19 | 77839 |
| 2022-08-08 | -83.33 | $14.24 | 102400 |
| 2022-08-05 | -97.70 | $13.99 | 86500 |
| 2022-08-04 | -91.95 | $14.09 | 66600 |
| 2022-08-03 | -88.51 | $14.15 | 322142 |
| 2022-08-02 | -95.40 | $14.03 | 76400 |
| 2022-08-01 | -77.01 | $14.35 | 309746 |
| 2022-07-29 | -97.39 | $14.20 | 98531 |
| 2022-07-28 | -96.73 | $14.21 | 300500 |
| 2022-07-27 | -69.72 | $14.93 | 123929 |
| 2022-07-26 | -2.75 | $15.66 | 46600 |
| 2022-07-25 | -4.95 | $15.56 | 43700 |
| 2022-07-22 | -13.13 | $15.46 | 48900 |
| 2022-07-21 | -2.04 | $15.56 | 42900 |
| 2022-07-20 | -2.74 | $15.31 | 54500 |
| 2022-07-19 | -26.03 | $15.14 | 54424 |
| 2022-07-18 | -65.75 | $14.85 | 62400 |
| 2022-07-15 | -45.33 | $14.99 | 58821 |
| 2022-07-14 | -92.00 | $14.64 | 49300 |
| 2022-07-13 | -65.85 | $14.79 | 54908 |
| 2022-07-12 | -52.44 | $14.90 | 53600 |
| 2022-07-11 | -65.85 | $14.79 | 35800 |
| 2022-07-08 | -58.54 | $14.85 | 51900 |
| 2022-07-07 | -65.49 | $14.90 | 59700 |
| 2022-07-06 | -56.56 | $15.04 | 42200 |
| 2022-07-05 | -44.26 | $15.19 | 92400 |
| 2022-07-01 | -40.98 | $15.23 | 68319 |
| 2022-06-30 | -59.84 | $15.00 | 82600 |
| 2022-06-29 | -62.30 | $14.97 | 69831 |
| 2022-06-28 | -57.38 | $15.03 | 59200 |
| 2022-06-27 | -55.74 | $15.05 | 50523 |
| 2022-06-24 | -55.74 | $15.05 | 205700 |
| 2022-06-23 | -73.77 | $14.83 | 57030 |
| 2022-06-22 | -50.82 | $15.11 | 91135 |
| 2022-06-21 | -52.46 | $15.09 | 65600 |
| 2022-06-17 | -62.70 | $14.94 | 181136 |
| 2022-06-16 | -67.46 | $14.88 | 103625 |
| 2022-06-15 | -61.11 | $14.96 | 78702 |
| 2022-06-14 | -83.33 | $14.68 | 158419 |
| 2022-06-13 | -88.89 | $14.61 | 58900 |
| 2022-06-10 | -78.57 | $14.74 | 66520 |
| 2022-06-09 | -55.56 | $15.03 | 51800 |
| 2022-06-08 | -25.40 | $15.41 | 65400 |
| 2022-06-07 | -2.38 | $15.70 | 46221 |
| 2022-06-06 | -2.54 | $15.62 | 49730 |
| 2022-06-03 | -22.88 | $15.38 | 45500 |
| 2022-06-02 | -19.18 | $15.65 | 47010 |
| 2022-06-01 | -28.08 | $15.52 | 55135 |
| 2022-05-31 | -27.40 | $15.53 | 262600 |
| 2022-05-27 | -29.45 | $15.50 | 43800 |
| 2022-05-26 | -39.04 | $15.36 | 51300 |
| 2022-05-25 | -47.95 | $15.23 | 57020 |
| 2022-05-24 | -63.01 | $15.01 | 73949 |
| 2022-05-23 | -80.54 | $14.76 | 34600 |
| 2022-05-20 | -93.83 | $14.57 | 52514 |
| 2022-05-19 | -93.30 | $14.63 | 100249 |
| 2022-05-18 | -83.16 | $14.84 | 56008 |
| 2022-05-17 | -65.50 | $15.20 | 46100 |
| 2022-05-16 | -84.50 | $14.82 | 65700 |
| 2022-05-13 | -98.31 | $14.77 | 80420 |
| 2022-05-12 | -89.09 | $15.04 | 70400 |
| 2022-05-11 | -78.29 | $15.32 | 66300 |
| 2022-05-10 | -82.24 | $15.26 | 87700 |
| 2022-05-09 | -90.41 | $15.19 | 84415 |
| 2022-05-06 | -87.86 | $15.28 | 53800 |
| 2022-05-05 | -75.36 | $15.47 | 85100 |
| 2022-05-04 | -63.03 | $15.74 | 49325 |
| 2022-05-03 | -73.74 | $15.65 | 83245 |
| 2022-05-02 | -82.33 | $15.51 | 114700 |
| 2022-04-29 | -91.16 | $15.32 | 118908 |
| 2022-04-28 | -88.70 | $15.39 | 87740 |
| 2022-04-27 | -91.15 | $15.48 | 77000 |
| 2022-04-26 | -96.89 | $15.57 | 60900 |
| 2022-04-25 | -85.51 | $15.92 | 103673 |
| 2022-04-22 | -86.83 | $15.97 | 63521 |
| 2022-04-21 | -75.12 | $16.21 | 62200 |
| 2022-04-20 | -69.76 | $16.32 | 77220 |
| 2022-04-19 | -74.15 | $16.23 | 94800 |
| 2022-04-18 | -86.83 | $15.97 | 51900 |
| 2022-04-14 | -93.09 | $16.00 | 66600 |
| 2022-04-13 | -93.71 | $16.11 | 36022 |
| 2022-04-12 | -97.14 | $16.05 | 57302 |
| 2022-04-11 | -93.68 | $16.12 | 47015 |
| 2022-04-08 | -97.70 | $16.05 | 61202 |
| 2022-04-07 | -96.97 | $16.15 | 79600 |
| 2022-04-06 | -85.90 | $16.41 | 71200 |
| 2022-04-05 | -60.90 | $16.80 | 49933 |
| 2022-04-04 | -52.56 | $16.93 | 56800 |
| 2022-04-01 | -42.42 | $17.14 | 266612 |
| 2022-03-31 | -49.12 | $17.06 | 87400 |
| 2022-03-30 | -47.95 | $17.08 | 55600 |
| 2022-03-29 | -24.56 | $17.48 | 105210 |
| 2022-03-28 | -29.24 | $17.40 | 66500 |
| 2022-03-25 | -30.41 | $17.38 | 103331 |
| 2022-03-24 | -33.92 | $17.32 | 153512 |
| 2022-03-23 | -61.11 | $17.02 | 47136 |
| 2022-03-22 | -32.64 | $17.43 | 77500 |
| 2022-03-21 | -50.69 | $17.17 | 79700 |
| 2022-03-18 | -59.72 | $17.04 | 256614 |
| 2022-03-17 | -40.28 | $17.32 | 67600 |
| 2022-03-16 | -49.31 | $17.19 | 170400 |
| 2022-03-15 | -34.72 | $17.40 | 58738 |
| 2022-03-14 | -38.89 | $17.34 | 62849 |
| 2022-03-11 | -52.08 | $17.15 | 37869 |
| 2022-03-10 | -40.97 | $17.31 | 41123 |
| 2022-03-09 | -35.76 | $17.43 | 53340 |
| 2022-03-08 | -52.32 | $17.18 | 67500 |
| 2022-03-07 | -43.05 | $17.32 | 78300 |
| 2022-03-04 | -8.61 | $17.84 | 77800 |
| 2022-03-03 | -15.23 | $17.74 | 67006 |
| 2022-03-02 | -29.80 | $17.52 | 75000 |
| 2022-03-01 | -66.23 | $16.97 | 110744 |
| 2022-02-28 | -49.34 | $17.23 | 325500 |
| 2022-02-25 | -31.41 | $17.53 | 59000 |
| 2022-02-24 | -76.72 | $17.00 | 149807 |
| 2022-02-23 | -88.58 | $17.25 | 58200 |
| 2022-02-22 | -84.93 | $17.33 | 64311 |
| 2022-02-18 | -87.21 | $17.28 | 86600 |
| 2022-02-17 | -83.56 | $17.36 | 89821 |
| 2022-02-16 | -90.41 | $17.21 | 48028 |
| 2022-02-15 | -93.59 | $17.15 | 68222 |
| 2022-02-14 | -96.20 | $17.10 | 48837 |
| 2022-02-11 | -92.55 | $17.21 | 52800 |
| 2022-02-10 | -90.43 | $17.27 | 98547 |
| 2022-02-09 | -86.17 | $17.39 | 154543 |
| 2022-02-08 | -69.50 | $17.86 | 133902 |
| 2022-02-07 | -79.67 | $17.61 | 82400 |
| 2022-02-04 | -90.67 | $17.28 | 188423 |
| 2022-02-03 | -89.00 | $17.33 | 66500 |
| 2022-02-02 | -87.00 | $17.39 | 83400 |
| 2022-02-01 | -78.33 | $17.65 | 95300 |
| 2022-01-31 | -85.00 | $17.45 | 78810 |
| 2022-01-28 | -88.00 | $17.36 | 142225 |
| 2022-01-27 | -93.97 | $18.13 | 56000 |
| 2022-01-26 | -82.61 | $18.48 | 87500 |
| 2022-01-25 | -62.78 | $18.87 | 76100 |
| 2022-01-24 | -63.33 | $18.86 | 82718 |
| 2022-01-21 | -83.98 | $18.48 | 81300 |
| 2022-01-20 | -70.59 | $18.56 | 67044 |
| 2022-01-19 | -51.54 | $18.83 | 107103 |
| 2022-01-18 | -26.47 | $19.28 | 71400 |
| 2022-01-14 | -10.66 | $19.71 | 52600 |
| 2022-01-13 | -15.81 | $19.57 | 46316 |
| 2022-01-12 | -26.47 | $19.28 | 99600 |
| 2022-01-11 | -22.43 | $19.39 | 37700 |
| 2022-01-10 | -18.75 | $19.49 | 79700 |
| 2022-01-07 | -4.49 | $19.62 | 38626 |
| 2022-01-06 | -3.78 | $19.57 | 76400 |
| 2022-01-05 | -19.61 | $18.92 | 60800 |
| 2022-01-04 | -14.22 | $19.03 | 136216 |
| 2022-01-03 | -12.43 | $18.76 | 86100 |
| 2021-12-31 | -16.99 | $18.55 | 54113 |
| 2021-12-30 | -27.45 | $18.39 | 47112 |
| 2021-12-29 | -9.80 | $18.66 | 35413 |
| 2021-12-28 | -10.20 | $18.60 | 49005 |
| 2021-12-27 | -2.19 | $18.62 | 55513 |
| 2021-12-23 | -17.19 | $18.34 | 37442 |
| 2021-12-22 | -33.59 | $18.13 | 80411 |
| 2021-12-21 | -43.07 | $18.06 | 85700 |
| 2021-12-20 | -62.34 | $17.86 | 121936 |
| 2021-12-17 | -53.64 | $18.01 | 127500 |
| 2021-12-16 | -33.11 | $18.32 | 117300 |
| 2021-12-15 | -56.95 | $17.96 | 106811 |
| 2021-12-14 | -79.47 | $17.62 | 123400 |
| 2021-12-13 | -70.86 | $17.75 | 54303 |
| 2021-12-10 | -54.30 | $18.00 | 52200 |
| 2021-12-09 | -59.60 | $17.92 | 70394 |
| 2021-12-08 | -31.79 | $18.34 | 68700 |
| 2021-12-07 | -41.06 | $18.20 | 45320 |
| 2021-12-06 | -35.76 | $18.28 | 56812 |
| 2021-12-03 | -51.66 | $18.04 | 66800 |
| 2021-12-02 | -38.41 | $18.24 | 113200 |
| 2021-12-01 | -72.85 | $17.72 | 86138 |
| 2021-11-30 | -83.33 | $17.59 | 151000 |
| 2021-11-29 | -71.43 | $17.79 | 350726 |
| 2021-11-26 | -72.62 | $17.77 | 104602 |
| 2021-11-24 | -30.69 | $18.41 | 60933 |
| 2021-11-23 | -18.45 | $18.61 | 78348 |
| 2021-11-22 | -23.67 | $18.50 | 107600 |
| 2021-11-19 | -29.95 | $18.37 | 111746 |
| 2021-11-18 | -19.81 | $18.58 | 78500 |
| 2021-11-17 | -24.64 | $18.48 | 377610 |
| 2021-11-16 | -15.49 | $18.66 | 70537 |
| 2021-11-15 | -25.81 | $18.43 | 52640 |
| 2021-11-12 | -36.64 | $18.14 | 77208 |
| 2021-11-11 | -19.40 | $18.54 | 65900 |
| 2021-11-10 | -24.07 | $18.41 | 63637 |
| 2021-11-09 | -27.71 | $18.30 | 72442 |
| 2021-11-08 | -25.70 | $18.35 | 84600 |
| 2021-11-05 | -26.91 | $18.32 | 158939 |
| 2021-11-04 | -54.22 | $17.64 | 181900 |
| 2021-11-03 | -40.16 | $17.99 | 212705 |
| 2021-11-02 | -37.16 | $18.02 | 160200 |
| 2021-11-01 | -0.77 | $18.95 | 138416 |
| 2021-10-29 | -28.57 | $17.82 | 855200 |
| 2021-10-28 | -13.52 | $18.12 | 283300 |
| 2021-10-27 | -9.20 | $17.10 | 58814 |
| 2021-10-26 | -10.50 | $17.06 | 47400 |
| 2021-10-25 | -10.22 | $17.06 | 59400 |
| 2021-10-22 | -10.75 | $17.05 | 68400 |
| 2021-10-21 | -9.18 | $17.07 | 33012 |
| 2021-10-20 | -1.36 | $17.22 | 54900 |
| 2021-10-19 | -3.98 | $16.92 | 41000 |
| 2021-10-18 | -6.07 | $16.87 | 49205 |
| 2021-10-15 | -8.47 | $16.80 | 71830 |
| 2021-10-14 | -5.60 | $16.83 | 82704 |
| 2021-10-13 | -11.21 | $16.70 | 70300 |
| 2021-10-12 | -5.60 | $16.83 | 68200 |
| 2021-10-11 | -12.33 | $16.63 | 47947 |
| 2021-10-08 | -4.85 | $16.80 | 51700 |
| 2021-10-07 | -2.78 | $16.74 | 66006 |
| 2021-10-06 | -0.97 | $16.69 | 50400 |
| 2021-10-05 | -0.49 | $16.68 | 76935 |
| 2021-10-04 | -3.31 | $16.39 | 88542 |
| 2021-10-01 | -2.65 | $16.11 | 107600 |
| 2021-09-30 | -13.71 | $15.71 | 116507 |
| 2021-09-29 | -21.19 | $15.57 | 56500 |
| 2021-09-28 | -22.03 | $15.56 | 86745 |
| 2021-09-27 | -29.10 | $15.59 | 80400 |
| 2021-09-24 | -41.48 | $15.43 | 53314 |
| 2021-09-23 | -48.15 | $15.34 | 43014 |
| 2021-09-22 | -69.63 | $15.05 | 34400 |
| 2021-09-21 | -80.74 | $14.90 | 33800 |
| 2021-09-20 | -80.74 | $14.90 | 70200 |
| 2021-09-17 | -73.45 | $15.16 | 213711 |
| 2021-09-16 | -85.84 | $15.02 | 31431 |
| 2021-09-15 | -85.84 | $15.02 | 41000 |
| 2021-09-14 | -89.38 | $14.98 | 65400 |
| 2021-09-13 | -78.63 | $15.11 | 47716 |
| 2021-09-10 | -95.73 | $14.91 | 47224 |
| 2021-09-09 | -96.40 | $14.96 | 63940 |
| 2021-09-08 | -91.30 | $15.19 | 39700 |
| 2021-09-07 | -84.71 | $15.31 | 37100 |
| 2021-09-03 | -71.76 | $15.42 | 33600 |
| 2021-09-02 | -56.47 | $15.55 | 36816 |
| 2021-09-01 | -50.59 | $15.60 | 29700 |
| 2021-08-31 | -50.59 | $15.60 | 32342 |
| 2021-08-30 | -52.94 | $15.58 | 49900 |
| 2021-08-27 | -10.59 | $15.94 | 79357 |
| 2021-08-26 | -55.29 | $15.56 | 37400 |
| 2021-08-25 | -28.24 | $15.79 | 55200 |
| 2021-08-24 | -31.50 | $15.63 | 61300 |
| 2021-08-23 | -28.35 | $15.67 | 43900 |
| 2021-08-20 | -31.50 | $15.63 | 180800 |
| 2021-08-19 | -51.18 | $15.38 | 48600 |
| 2021-08-18 | -45.67 | $15.45 | 76104 |
| 2021-08-17 | -26.77 | $15.69 | 55302 |
| 2021-08-16 | -12.12 | $15.87 | 106724 |
| 2021-08-13 | -11.45 | $15.86 | 31742 |
| 2021-08-12 | -6.87 | $15.92 | 37908 |
| 2021-08-11 | -5.38 | $15.93 | 50807 |
| 2021-08-10 | -6.78 | $15.80 | 36119 |
| 2021-08-09 | -20.51 | $15.63 | 42400 |
| 2021-08-06 | -6.84 | $15.79 | 65308 |
| 2021-08-05 | -22.55 | $15.49 | 38048 |
| 2021-08-04 | -33.04 | $15.34 | 42241 |
| 2021-08-03 | -17.39 | $15.52 | 84400 |
| 2021-08-02 | -36.36 | $15.27 | 87609 |
| 2021-07-30 | -37.10 | $15.35 | 66841 |
| 2021-07-29 | -39.26 | $15.39 | 66412 |
| 2021-07-28 | -54.81 | $15.18 | 70600 |
| 2021-07-27 | -64.71 | $15.05 | 39046 |
| 2021-07-26 | -67.44 | $15.13 | 33030 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.92
2026-07-24
Close Price
$15.22
Vol: 305418Average Directional Index - Detailed Analysis
Minimum
7.21
Average
20.90
Maximum
47.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.92 | $15.22 | 305418 |
| 2026-07-23 | 14.80 | $14.82 | 569611 |
| 2026-07-22 | 14.14 | $15.00 | 656600 |
| 2026-07-21 | 13.45 | $14.58 | 415218 |
| 2026-07-20 | 13.52 | $14.59 | 380229 |
| 2026-07-17 | 13.59 | $14.64 | 430900 |
| 2026-07-16 | 13.36 | $14.88 | 379700 |
| 2026-07-15 | 13.12 | $14.48 | 288700 |
| 2026-07-14 | 13.76 | $14.26 | 327716 |
| 2026-07-13 | 14.24 | $14.40 | 348120 |
| 2026-07-10 | 14.69 | $14.31 | 293700 |
| 2026-07-09 | 15.17 | $14.27 | 432800 |
| 2026-07-08 | 15.91 | $14.15 | 398200 |
| 2026-07-07 | 16.70 | $14.35 | 352529 |
| 2026-07-06 | 16.96 | $14.35 | 401107 |
| 2026-07-02 | 17.17 | $14.64 | 480300 |
| 2026-07-01 | 16.64 | $14.86 | 512300 |
| 2026-06-30 | 16.19 | $14.60 | 522600 |
| 2026-06-29 | 16.25 | $14.60 | 496300 |
| 2026-06-26 | 16.25 | $14.77 | 2.2M |
| 2026-06-25 | 16.14 | $14.50 | 439302 |
| 2026-06-24 | 16.40 | $14.57 | 450600 |
| 2026-06-23 | 16.84 | $14.39 | 395100 |
| 2026-06-22 | 17.70 | $14.25 | 409259 |
| 2026-06-18 | 18.34 | $14.14 | 1.4M |
| 2026-06-17 | 18.94 | $14.03 | 561341 |
| 2026-06-16 | 19.57 | $14.38 | 347000 |
| 2026-06-15 | 20.04 | $14.33 | 322400 |
| 2026-06-12 | 20.53 | $14.53 | 392400 |
| 2026-06-11 | 20.64 | $14.56 | 362966 |
| 2026-06-10 | 20.75 | $14.54 | 380700 |
| 2026-06-09 | 20.75 | $14.39 | 393638 |
| 2026-06-08 | 20.93 | $14.21 | 245449 |
| 2026-06-05 | 21.60 | $14.19 | 310800 |
| 2026-06-04 | 22.31 | $14.08 | 526500 |
| 2026-06-03 | 23.38 | $13.82 | 371108 |
| 2026-06-02 | 24.52 | $14.25 | 391646 |
| 2026-06-01 | 25.23 | $14.02 | 438500 |
| 2026-05-29 | 26.23 | $14.18 | 317800 |
| 2026-05-28 | 26.56 | $14.23 | 315515 |
| 2026-05-27 | 26.98 | $14.19 | 238800 |
| 2026-05-26 | 27.00 | $14.27 | 266121 |
| 2026-05-22 | 27.04 | $14.14 | 260467 |
| 2026-05-21 | 27.13 | $14.24 | 324236 |
| 2026-05-20 | 27.29 | $14.08 | 353171 |
| 2026-05-19 | 27.64 | $13.92 | 252200 |
| 2026-05-18 | 28.30 | $13.88 | 260400 |
| 2026-05-15 | 29.11 | $13.67 | 263300 |
| 2026-05-14 | 30.19 | $13.82 | 223724 |
| 2026-05-13 | 30.72 | $13.76 | 307800 |
| 2026-05-12 | 31.29 | $13.95 | 264700 |
| 2026-05-11 | 31.83 | $13.98 | 381922 |
| 2026-05-08 | 31.77 | $14.17 | 342403 |
| 2026-05-07 | 31.38 | $14.18 | 265400 |
| 2026-05-06 | 30.76 | $14.21 | 325800 |
| 2026-05-05 | 29.95 | $14.15 | 353200 |
| 2026-05-04 | 29.31 | $13.96 | 306016 |
| 2026-05-01 | 28.71 | $14.21 | 302803 |
| 2026-04-30 | 28.08 | $14.07 | 250500 |
| 2026-04-29 | 27.68 | $13.92 | 258309 |
| 2026-04-28 | 27.15 | $14.37 | 312900 |
| 2026-04-27 | 26.19 | $14.15 | 353700 |
| 2026-04-24 | 25.39 | $14.06 | 358600 |
| 2026-04-23 | 24.62 | $13.94 | 445009 |
| 2026-04-22 | 23.91 | $13.92 | 521305 |
| 2026-04-21 | 23.18 | $13.70 | 420434 |
| 2026-04-20 | 22.65 | $14.02 | 307000 |
| 2026-04-17 | 21.13 | $14.17 | 338888 |
| 2026-04-16 | 19.54 | $13.91 | 276600 |
| 2026-04-15 | 18.35 | $13.89 | 225124 |
| 2026-04-14 | 17.05 | $13.96 | 263014 |
| 2026-04-13 | 16.24 | $13.89 | 205722 |
| 2026-04-10 | 15.54 | $13.89 | 217305 |
| 2026-04-09 | 14.80 | $13.94 | 275800 |
| 2026-04-08 | 14.03 | $13.72 | 405800 |
| 2026-04-07 | 13.28 | $13.56 | 312441 |
| 2026-04-06 | 12.98 | $13.53 | 315004 |
| 2026-04-02 | 12.78 | $13.41 | 446300 |
| 2026-04-01 | 12.69 | $13.39 | 341732 |
| 2026-03-31 | 12.62 | $13.16 | 326900 |
| 2026-03-30 | 12.73 | $13.10 | 365700 |
| 2026-03-27 | 13.30 | $12.88 | 495500 |
| 2026-03-26 | 13.92 | $13.01 | 342517 |
| 2026-03-25 | 14.58 | $12.89 | 251023 |
| 2026-03-24 | 15.18 | $12.83 | 369400 |
| 2026-03-23 | 15.81 | $12.84 | 418746 |
| 2026-03-20 | 16.43 | $12.59 | 876640 |
| 2026-03-19 | 16.51 | $12.66 | 792630 |
| 2026-03-18 | 16.60 | $12.30 | 467512 |
| 2026-03-17 | 16.03 | $12.44 | 577200 |
| 2026-03-16 | 15.59 | $12.56 | 367300 |
| 2026-03-13 | 15.32 | $12.47 | 349400 |
| 2026-03-12 | 14.83 | $12.38 | 480534 |
| 2026-03-11 | 14.01 | $12.47 | 510287 |
| 2026-03-10 | 13.23 | $12.47 | 405500 |
| 2026-03-09 | 12.54 | $12.53 | 444800 |
| 2026-03-06 | 11.52 | $12.53 | 514400 |
| 2026-03-05 | 10.64 | $12.84 | 542300 |
| 2026-03-04 | 10.23 | $13.07 | 624900 |
| 2026-03-03 | 10.30 | $13.13 | 903267 |
| 2026-03-02 | 9.78 | $12.97 | 621041 |
| 2026-02-27 | 9.21 | $12.93 | 1.3M |
| 2026-02-26 | 8.88 | $13.44 | 468147 |
| 2026-02-25 | 9.20 | $13.32 | 288500 |
| 2026-02-24 | 9.47 | $13.14 | 372000 |
| 2026-02-23 | 9.36 | $13.09 | 428800 |
| 2026-02-20 | 9.32 | $13.60 | 399200 |
| 2026-02-19 | 9.80 | $13.46 | 404200 |
| 2026-02-18 | 10.04 | $13.36 | 350300 |
| 2026-02-17 | 10.28 | $13.46 | 414613 |
| 2026-02-13 | 10.75 | $13.44 | 705500 |
| 2026-02-12 | 11.15 | $13.52 | 410300 |
| 2026-02-11 | 11.72 | $13.41 | 395539 |
| 2026-02-10 | 12.16 | $13.48 | 407104 |
| 2026-02-09 | 12.44 | $13.59 | 355538 |
| 2026-02-06 | 12.71 | $13.53 | 972941 |
| 2026-02-05 | 13.20 | $13.32 | 509749 |
| 2026-02-04 | 13.62 | $13.24 | 624432 |
| 2026-02-03 | 14.16 | $13.16 | 798435 |
| 2026-02-02 | 14.53 | $13.02 | 713200 |
| 2026-01-30 | 14.50 | $12.98 | 556611 |
| 2026-01-29 | 14.48 | $12.85 | 686408 |
| 2026-01-28 | 13.85 | $12.76 | 528048 |
| 2026-01-27 | 13.19 | $13.59 | 127200 |
| 2026-01-26 | 13.79 | $13.50 | 182300 |
| 2026-01-23 | 14.42 | $13.60 | 247148 |
| 2026-01-22 | 14.73 | $13.91 | 270700 |
| 2026-01-21 | 14.60 | $13.87 | 268002 |
| 2026-01-20 | 14.97 | $13.22 | 261100 |
| 2026-01-16 | 15.34 | $13.53 | 355438 |
| 2026-01-15 | 16.14 | $13.53 | 219400 |
| 2026-01-14 | 16.98 | $13.34 | 211949 |
| 2026-01-13 | 17.09 | $13.13 | 146702 |
| 2026-01-12 | 16.94 | $13.25 | 196942 |
| 2026-01-09 | 16.85 | $13.33 | 231936 |
| 2026-01-08 | 16.89 | $13.45 | 209300 |
| 2026-01-07 | 16.93 | $13.19 | 258000 |
| 2026-01-06 | 16.83 | $13.50 | 213800 |
| 2026-01-05 | 16.88 | $13.40 | 217445 |
| 2026-01-02 | 17.00 | $13.27 | 224200 |
| 2025-12-31 | 16.82 | $13.32 | 175722 |
| 2025-12-30 | 16.96 | $13.42 | 145944 |
| 2025-12-29 | 17.35 | $13.51 | 146305 |
| 2025-12-26 | 17.87 | $13.66 | 167816 |
| 2025-12-24 | 18.75 | $13.79 | 89118 |
| 2025-12-23 | 19.60 | $13.73 | 216535 |
| 2025-12-22 | 20.57 | $13.86 | 189544 |
| 2025-12-19 | 21.34 | $14.02 | 288300 |
| 2025-12-18 | 21.85 | $14.40 | 192732 |
| 2025-12-17 | 21.52 | $14.45 | 192700 |
| 2025-12-16 | 20.83 | $14.42 | 174300 |
| 2025-12-15 | 20.25 | $14.38 | 192300 |
| 2025-12-12 | 19.51 | $14.43 | 188627 |
| 2025-12-11 | 18.58 | $14.67 | 196948 |
| 2025-12-10 | 17.60 | $14.39 | 276400 |
| 2025-12-09 | 16.86 | $13.99 | 134600 |
| 2025-12-08 | 16.71 | $13.99 | 126200 |
| 2025-12-05 | 16.73 | $13.83 | 91529 |
| 2025-12-04 | 16.78 | $14.07 | 101352 |
| 2025-12-03 | 16.62 | $13.97 | 151602 |
| 2025-12-02 | 16.64 | $13.55 | 112300 |
| 2025-12-01 | 17.28 | $13.62 | 163919 |
| 2025-11-28 | 17.93 | $13.59 | 94200 |
| 2025-11-26 | 18.81 | $13.60 | 193800 |
| 2025-11-25 | 19.76 | $13.57 | 252932 |
| 2025-11-24 | 20.76 | $13.30 | 268500 |
| 2025-11-21 | 21.55 | $13.29 | 218240 |
| 2025-11-20 | 22.19 | $12.90 | 171000 |
| 2025-11-19 | 22.37 | $12.86 | 128000 |
| 2025-11-18 | 22.11 | $12.86 | 102458 |
| 2025-11-17 | 21.64 | $12.93 | 194442 |
| 2025-11-14 | 21.28 | $13.29 | 112803 |
| 2025-11-13 | 21.09 | $13.29 | 198400 |
| 2025-11-12 | 21.24 | $13.37 | 206615 |
| 2025-11-11 | 21.51 | $13.36 | 137127 |
| 2025-11-10 | 21.47 | $13.30 | 153600 |
| 2025-11-07 | 21.35 | $13.14 | 312600 |
| 2025-11-06 | 21.15 | $13.30 | 192900 |
| 2025-11-05 | 21.07 | $13.24 | 153200 |
| 2025-11-04 | 20.69 | $13.01 | 174309 |
| 2025-11-03 | 19.96 | $13.05 | 268742 |
| 2025-10-31 | 19.12 | $12.98 | 234822 |
| 2025-10-30 | 18.24 | $13.06 | 277833 |
| 2025-10-29 | 17.37 | $12.94 | 317800 |
| 2025-10-28 | 16.45 | $13.52 | 260845 |
| 2025-10-27 | 15.95 | $13.41 | 268734 |
| 2025-10-24 | 15.64 | $13.60 | 370040 |
| 2025-10-23 | 15.39 | $13.42 | 207129 |
| 2025-10-22 | 14.60 | $13.28 | 461300 |
| 2025-10-21 | 13.81 | $13.93 | 151900 |
| 2025-10-20 | 13.84 | $13.91 | 84300 |
| 2025-10-17 | 13.70 | $13.75 | 107817 |
| 2025-10-16 | 13.47 | $13.59 | 102025 |
| 2025-10-15 | 13.23 | $14.31 | 86533 |
| 2025-10-14 | 13.61 | $14.27 | 66902 |
| 2025-10-13 | 14.19 | $13.87 | 71800 |
| 2025-10-10 | 14.14 | $13.73 | 91521 |
| 2025-10-09 | 14.13 | $14.01 | 63100 |
| 2025-10-08 | 14.60 | $14.16 | 49700 |
| 2025-10-07 | 15.28 | $14.20 | 113500 |
| 2025-10-06 | 15.80 | $14.31 | 98435 |
| 2025-10-03 | 16.35 | $14.27 | 72300 |
| 2025-10-02 | 17.12 | $14.17 | 100100 |
| 2025-10-01 | 17.93 | $14.26 | 94929 |
| 2025-09-30 | 18.78 | $14.41 | 118520 |
| 2025-09-29 | 19.64 | $14.30 | 77100 |
| 2025-09-26 | 20.42 | $14.54 | 73800 |
| 2025-09-25 | 20.72 | $14.60 | 57100 |
| 2025-09-24 | 21.04 | $14.60 | 49600 |
| 2025-09-23 | 21.24 | $14.61 | 80835 |
| 2025-09-22 | 21.41 | $14.63 | 113940 |
| 2025-09-19 | 21.88 | $14.60 | 308735 |
| 2025-09-18 | 21.99 | $15.08 | 91917 |
| 2025-09-17 | 21.87 | $14.68 | 106402 |
| 2025-09-16 | 21.74 | $14.52 | 63600 |
| 2025-09-15 | 22.15 | $14.75 | 66806 |
| 2025-09-12 | 22.00 | $14.71 | 80527 |
| 2025-09-11 | 21.77 | $15.13 | 99840 |
| 2025-09-10 | 21.16 | $14.94 | 68000 |
| 2025-09-09 | 20.77 | $14.88 | 73926 |
| 2025-09-08 | 20.31 | $15.08 | 60200 |
| 2025-09-05 | 19.83 | $15.05 | 60200 |
| 2025-09-04 | 19.01 | $15.30 | 88918 |
| 2025-09-03 | 18.36 | $15.04 | 93200 |
| 2025-09-02 | 17.93 | $15.04 | 86610 |
| 2025-08-29 | 17.33 | $15.18 | 139600 |
| 2025-08-28 | 16.31 | $15.16 | 85332 |
| 2025-08-27 | 15.36 | $14.99 | 98622 |
| 2025-08-26 | 14.56 | $14.91 | 85731 |
| 2025-08-25 | 13.76 | $14.73 | 75514 |
| 2025-08-22 | 13.11 | $14.83 | 199300 |
| 2025-08-21 | 12.42 | $14.03 | 72900 |
| 2025-08-20 | 12.66 | $14.18 | 80800 |
| 2025-08-19 | 12.77 | $14.08 | 68200 |
| 2025-08-18 | 12.89 | $14.05 | 53702 |
| 2025-08-15 | 13.08 | $14.12 | 180012 |
| 2025-08-14 | 13.16 | $14.31 | 77606 |
| 2025-08-13 | 12.96 | $14.46 | 139300 |
| 2025-08-12 | 12.74 | $14.25 | 108300 |
| 2025-08-11 | 12.84 | $13.70 | 60600 |
| 2025-08-08 | 13.25 | $13.56 | 68200 |
| 2025-08-07 | 13.54 | $13.47 | 120313 |
| 2025-08-06 | 13.72 | $13.53 | 100110 |
| 2025-08-05 | 13.98 | $13.47 | 98524 |
| 2025-08-04 | 14.12 | $13.35 | 62500 |
| 2025-08-01 | 14.26 | $13.19 | 121300 |
| 2025-07-31 | 14.21 | $13.54 | 97829 |
| 2025-07-30 | 14.65 | $13.65 | 89441 |
| 2025-07-29 | 15.26 | $14.03 | 130922 |
| 2025-07-28 | 15.69 | $14.25 | 166100 |
| 2025-07-25 | 16.30 | $13.45 | 79000 |
| 2025-07-24 | 15.98 | $13.39 | 93143 |
| 2025-07-23 | 15.86 | $13.67 | 114125 |
| 2025-07-22 | 15.83 | $13.93 | 91943 |
| 2025-07-21 | 16.58 | $13.91 | 56544 |
| 2025-07-18 | 17.37 | $13.88 | 91447 |
| 2025-07-17 | 18.20 | $14.07 | 86800 |
| 2025-07-16 | 18.94 | $13.94 | 96100 |
| 2025-07-15 | 19.71 | $13.80 | 85217 |
| 2025-07-14 | 20.33 | $14.20 | 69939 |
| 2025-07-11 | 20.52 | $14.06 | 74823 |
| 2025-07-10 | 20.65 | $14.45 | 79600 |
| 2025-07-09 | 20.01 | $14.47 | 91749 |
| 2025-07-08 | 19.35 | $14.52 | 107831 |
| 2025-07-07 | 18.64 | $14.37 | 131535 |
| 2025-07-03 | 17.69 | $14.70 | 94100 |
| 2025-07-02 | 16.41 | $14.50 | 141140 |
| 2025-07-01 | 15.24 | $14.23 | 174800 |
| 2025-06-30 | 14.17 | $13.79 | 188631 |
| 2025-06-27 | 13.50 | $13.73 | 227700 |
| 2025-06-26 | 12.95 | $13.57 | 147902 |
| 2025-06-25 | 12.65 | $13.28 | 70426 |
| 2025-06-24 | 12.69 | $13.37 | 87200 |
| 2025-06-23 | 12.56 | $13.25 | 116710 |
| 2025-06-20 | 12.84 | $12.86 | 132700 |
| 2025-06-18 | 13.45 | $12.83 | 86708 |
| 2025-06-17 | 13.96 | $12.75 | 102200 |
| 2025-06-16 | 14.32 | $12.77 | 167549 |
| 2025-06-13 | 14.87 | $12.94 | 91800 |
| 2025-06-12 | 15.54 | $13.48 | 122800 |
| 2025-06-11 | 15.40 | $13.51 | 97813 |
| 2025-06-10 | 15.10 | $13.66 | 110548 |
| 2025-06-09 | 14.78 | $13.31 | 161400 |
| 2025-06-06 | 14.73 | $13.27 | 58023 |
| 2025-06-05 | 15.01 | $13.04 | 69700 |
| 2025-06-04 | 15.35 | $13.07 | 65428 |
| 2025-06-03 | 15.49 | $13.24 | 91449 |
| 2025-06-02 | 15.65 | $13.08 | 84922 |
| 2025-05-30 | 16.22 | $13.23 | 112500 |
| 2025-05-29 | 16.47 | $13.39 | 57900 |
| 2025-05-28 | 16.74 | $13.19 | 53300 |
| 2025-05-27 | 17.02 | $13.32 | 67349 |
| 2025-05-23 | 17.73 | $13.03 | 49345 |
| 2025-05-22 | 18.66 | $13.15 | 51446 |
| 2025-05-21 | 19.39 | $13.31 | 55635 |
| 2025-05-20 | 19.71 | $13.65 | 62400 |
| 2025-05-19 | 19.48 | $13.68 | 32100 |
| 2025-05-16 | 19.31 | $13.71 | 81635 |
| 2025-05-15 | 18.70 | $13.89 | 52500 |
| 2025-05-14 | 18.06 | $13.63 | 63400 |
| 2025-05-13 | 17.71 | $13.68 | 48600 |
| 2025-05-12 | 17.33 | $13.76 | 80300 |
| 2025-05-09 | 16.52 | $13.36 | 42129 |
| 2025-05-08 | 16.26 | $13.48 | 52430 |
| 2025-05-07 | 15.97 | $13.19 | 65600 |
| 2025-05-06 | 16.02 | $13.25 | 52500 |
| 2025-05-05 | 16.15 | $13.34 | 44626 |
| 2025-05-02 | 15.92 | $13.44 | 58646 |
| 2025-05-01 | 15.67 | $13.19 | 88528 |
| 2025-04-30 | 15.63 | $13.04 | 118500 |
| 2025-04-29 | 15.71 | $13.22 | 71300 |
| 2025-04-28 | 15.79 | $13.08 | 65000 |
| 2025-04-25 | 15.58 | $13.06 | 63612 |
| 2025-04-24 | 15.30 | $13.29 | 89100 |
| 2025-04-23 | 14.63 | $13.31 | 99400 |
| 2025-04-22 | 13.91 | $13.16 | 68300 |
| 2025-04-21 | 13.54 | $12.73 | 107635 |
| 2025-04-17 | 13.69 | $12.70 | 141821 |
| 2025-04-16 | 13.84 | $12.44 | 132000 |
| 2025-04-15 | 14.12 | $12.11 | 78932 |
| 2025-04-14 | 14.72 | $11.97 | 131200 |
| 2025-04-11 | 15.18 | $11.92 | 121200 |
| 2025-04-10 | 15.50 | $11.98 | 132138 |
| 2025-04-09 | 15.84 | $12.49 | 163600 |
| 2025-04-08 | 16.25 | $12.02 | 152129 |
| 2025-04-07 | 15.75 | $12.00 | 132900 |
| 2025-04-04 | 15.23 | $12.09 | 140800 |
| 2025-04-03 | 14.38 | $12.22 | 107319 |
| 2025-04-02 | 14.05 | $13.12 | 115400 |
| 2025-04-01 | 14.68 | $13.16 | 97919 |
| 2025-03-31 | 15.42 | $13.05 | 211347 |
| 2025-03-28 | 15.72 | $12.99 | 110443 |
| 2025-03-27 | 16.20 | $13.09 | 73006 |
| 2025-03-26 | 16.32 | $12.93 | 66527 |
| 2025-03-25 | 16.22 | $12.87 | 93617 |
| 2025-03-24 | 16.13 | $13.27 | 86518 |
| 2025-03-21 | 16.24 | $12.95 | 396025 |
| 2025-03-20 | 16.11 | $13.29 | 66943 |
| 2025-03-19 | 16.46 | $13.32 | 68705 |
| 2025-03-18 | 16.25 | $13.13 | 94100 |
| 2025-03-17 | 15.52 | $13.16 | 72100 |
| 2025-03-14 | 14.76 | $13.14 | 50846 |
| 2025-03-13 | 14.04 | $13.10 | 58019 |
| 2025-03-12 | 13.34 | $13.23 | 75100 |
| 2025-03-11 | 12.44 | $13.09 | 81700 |
| 2025-03-10 | 11.56 | $13.39 | 98700 |
| 2025-03-07 | 10.99 | $13.79 | 76341 |
| 2025-03-06 | 10.78 | $13.84 | 70841 |
| 2025-03-05 | 10.39 | $13.67 | 107849 |
| 2025-03-04 | 10.37 | $13.94 | 126500 |
| 2025-03-03 | 10.84 | $14.51 | 92500 |
| 2025-02-28 | 10.50 | $14.49 | 87902 |
| 2025-02-27 | 10.40 | $14.35 | 52318 |
| 2025-02-26 | 10.44 | $14.41 | 54707 |
| 2025-02-25 | 10.49 | $14.47 | 109700 |
| 2025-02-24 | 10.54 | $14.28 | 98600 |
| 2025-02-21 | 10.79 | $14.32 | 80825 |
| 2025-02-20 | 10.94 | $14.47 | 107000 |
| 2025-02-19 | 11.28 | $14.39 | 44000 |
| 2025-02-18 | 11.78 | $14.41 | 65045 |
| 2025-02-14 | 12.31 | $14.32 | 73100 |
| 2025-02-13 | 12.87 | $14.31 | 53043 |
| 2025-02-12 | 13.13 | $14.18 | 88401 |
| 2025-02-11 | 13.48 | $14.45 | 78100 |
| 2025-02-10 | 13.85 | $13.94 | 69300 |
| 2025-02-07 | 14.29 | $13.86 | 141600 |
| 2025-02-06 | 14.62 | $13.93 | 96700 |
| 2025-02-05 | 15.34 | $14.02 | 51017 |
| 2025-02-04 | 16.08 | $13.98 | 62212 |
| 2025-02-03 | 16.92 | $13.73 | 74500 |
| 2025-01-31 | 17.49 | $13.76 | 82326 |
| 2025-01-30 | 18.13 | $13.99 | 49600 |
| 2025-01-29 | 18.60 | $14.07 | 84800 |
| 2025-01-28 | 19.16 | $13.71 | 42900 |
| 2025-01-27 | 20.00 | $13.81 | 83530 |
| 2025-01-24 | 20.88 | $13.45 | 62222 |
| 2025-01-23 | 21.40 | $13.48 | 74500 |
| 2025-01-22 | 21.92 | $13.42 | 53207 |
| 2025-01-21 | 22.25 | $13.51 | 74835 |
| 2025-01-17 | 22.68 | $13.31 | 55500 |
| 2025-01-16 | 22.89 | $13.26 | 48923 |
| 2025-01-15 | 23.07 | $13.41 | 70900 |
| 2025-01-14 | 23.40 | $13.21 | 59300 |
| 2025-01-13 | 23.10 | $12.88 | 75200 |
| 2025-01-10 | 22.22 | $12.80 | 90007 |
| 2025-01-08 | 21.31 | $13.29 | 77000 |
| 2025-01-07 | 20.81 | $13.38 | 150100 |
| 2025-01-06 | 20.35 | $13.64 | 76700 |
| 2025-01-03 | 20.18 | $13.91 | 79737 |
| 2025-01-02 | 20.14 | $13.93 | 133798 |
| 2024-12-31 | 20.15 | $14.22 | 92400 |
| 2024-12-30 | 20.48 | $14.09 | 69402 |
| 2024-12-27 | 20.28 | $14.00 | 69703 |
| 2024-12-26 | 20.28 | $14.30 | 42300 |
| 2024-12-24 | 20.62 | $14.30 | 25600 |
| 2024-12-23 | 20.98 | $14.31 | 108000 |
| 2024-12-20 | 21.49 | $14.54 | 436123 |
| 2024-12-19 | 22.03 | $14.18 | 70212 |
| 2024-12-18 | 22.75 | $14.26 | 156016 |
| 2024-12-17 | 23.50 | $15.21 | 99700 |
| 2024-12-16 | 23.92 | $15.57 | 121306 |
| 2024-12-13 | 24.23 | $15.29 | 34800 |
| 2024-12-12 | 25.07 | $15.47 | 88900 |
| 2024-12-11 | 25.54 | $15.90 | 194620 |
| 2024-12-10 | 25.20 | $15.80 | 65800 |
| 2024-12-09 | 24.99 | $15.59 | 64823 |
| 2024-12-06 | 24.90 | $15.64 | 58643 |
| 2024-12-05 | 24.81 | $15.74 | 47249 |
| 2024-12-04 | 24.35 | $15.76 | 96500 |
| 2024-12-03 | 24.00 | $15.55 | 48539 |
| 2024-12-02 | 23.56 | $15.84 | 71000 |
| 2024-11-29 | 23.10 | $15.65 | 38320 |
| 2024-11-27 | 22.74 | $15.69 | 41100 |
| 2024-11-26 | 22.18 | $15.78 | 53100 |
| 2024-11-25 | 21.64 | $15.75 | 120516 |
| 2024-11-22 | 20.83 | $15.78 | 110300 |
| 2024-11-21 | 20.33 | $15.44 | 77900 |
| 2024-11-20 | 20.13 | $15.15 | 68541 |
| 2024-11-19 | 20.14 | $15.17 | 64900 |
| 2024-11-18 | 20.04 | $15.17 | 63723 |
| 2024-11-15 | 19.63 | $15.31 | 84900 |
| 2024-11-14 | 19.17 | $15.34 | 85028 |
| 2024-11-13 | 18.70 | $15.44 | 84205 |
| 2024-11-12 | 18.21 | $15.68 | 119513 |
| 2024-11-11 | 16.83 | $15.93 | 75502 |
| 2024-11-08 | 15.23 | $15.40 | 87400 |
| 2024-11-07 | 13.90 | $15.21 | 128000 |
| 2024-11-06 | 12.48 | $15.98 | 263531 |
| 2024-11-05 | 10.99 | $14.11 | 54822 |
| 2024-11-04 | 11.22 | $13.79 | 46700 |
| 2024-11-01 | 11.77 | $13.82 | 58000 |
| 2024-10-31 | 12.37 | $13.76 | 74100 |
| 2024-10-30 | 12.86 | $13.90 | 77700 |
| 2024-10-29 | 13.42 | $13.86 | 97300 |
| 2024-10-28 | 13.78 | $14.11 | 118716 |
| 2024-10-25 | 14.15 | $13.69 | 84100 |
| 2024-10-24 | 14.03 | $13.86 | 87000 |
| 2024-10-23 | 14.03 | $14.16 | 123021 |
| 2024-10-22 | 14.14 | $14.92 | 100000 |
| 2024-10-21 | 14.50 | $14.75 | 95224 |
| 2024-10-18 | 14.68 | $15.08 | 86105 |
| 2024-10-17 | 14.27 | $15.34 | 75406 |
| 2024-10-16 | 13.83 | $15.25 | 150104 |
| 2024-10-15 | 13.08 | $15.13 | 73300 |
| 2024-10-14 | 12.30 | $14.92 | 33900 |
| 2024-10-11 | 12.10 | $14.77 | 53836 |
| 2024-10-10 | 12.09 | $14.29 | 45600 |
| 2024-10-09 | 12.62 | $14.29 | 44001 |
| 2024-10-08 | 13.18 | $14.17 | 84341 |
| 2024-10-07 | 13.84 | $14.30 | 93500 |
| 2024-10-04 | 14.36 | $14.37 | 56200 |
| 2024-10-03 | 14.84 | $14.26 | 46436 |
| 2024-10-02 | 15.56 | $14.50 | 59700 |
| 2024-10-01 | 15.99 | $14.67 | 115100 |
| 2024-09-30 | 16.19 | $15.12 | 124400 |
| 2024-09-27 | 16.25 | $14.62 | 87100 |
| 2024-09-26 | 16.85 | $14.64 | 69200 |
| 2024-09-25 | 17.36 | $14.72 | 59700 |
| 2024-09-24 | 17.83 | $14.98 | 57230 |
| 2024-09-23 | 17.90 | $15.13 | 76900 |
| 2024-09-20 | 17.98 | $15.01 | 424600 |
| 2024-09-19 | 17.98 | $15.77 | 82700 |
| 2024-09-18 | 17.36 | $15.48 | 82700 |
| 2024-09-17 | 16.72 | $15.41 | 80100 |
| 2024-09-16 | 16.21 | $15.29 | 64900 |
| 2024-09-13 | 16.16 | $15.10 | 52418 |
| 2024-09-12 | 16.32 | $14.93 | 38100 |
| 2024-09-11 | 16.72 | $14.90 | 47548 |
| 2024-09-10 | 17.15 | $15.13 | 44632 |
| 2024-09-09 | 17.37 | $14.92 | 71300 |
| 2024-09-06 | 17.49 | $14.91 | 46330 |
| 2024-09-05 | 17.82 | $15.00 | 35500 |
| 2024-09-04 | 17.80 | $15.11 | 39700 |
| 2024-09-03 | 17.62 | $15.32 | 53700 |
| 2024-08-30 | 17.08 | $15.55 | 56126 |
| 2024-08-29 | 16.50 | $15.58 | 124832 |
| 2024-08-28 | 16.05 | $15.31 | 161941 |
| 2024-08-27 | 15.59 | $15.07 | 45200 |
| 2024-08-26 | 15.37 | $15.12 | 71400 |
| 2024-08-23 | 15.01 | $15.19 | 98807 |
| 2024-08-22 | 14.64 | $14.39 | 63813 |
| 2024-08-21 | 15.15 | $14.46 | 35900 |
| 2024-08-20 | 15.79 | $14.34 | 54112 |
| 2024-08-19 | 16.44 | $14.53 | 45900 |
| 2024-08-16 | 17.12 | $14.42 | 66800 |
| 2024-08-15 | 17.90 | $14.06 | 102456 |
| 2024-08-14 | 18.70 | $13.62 | 42737 |
| 2024-08-13 | 19.04 | $13.73 | 66123 |
| 2024-08-12 | 19.35 | $13.45 | 105000 |
| 2024-08-09 | 19.67 | $13.71 | 70300 |
| 2024-08-08 | 20.23 | $13.81 | 146826 |
| 2024-08-07 | 20.83 | $13.88 | 52348 |
| 2024-08-06 | 21.67 | $14.02 | 57801 |
| 2024-08-05 | 22.61 | $14.11 | 160330 |
| 2024-08-02 | 23.59 | $14.75 | 137000 |
| 2024-08-01 | 24.29 | $15.07 | 128500 |
| 2024-07-31 | 24.04 | $15.61 | 124144 |
| 2024-07-30 | 22.95 | $15.82 | 84806 |
| 2024-07-29 | 21.91 | $15.54 | 69846 |
| 2024-07-26 | 20.82 | $16.06 | 153000 |
| 2024-07-25 | 19.47 | $16.09 | 245633 |
| 2024-07-24 | 18.07 | $14.88 | 129300 |
| 2024-07-23 | 17.22 | $14.82 | 98100 |
| 2024-07-22 | 16.51 | $14.60 | 103602 |
| 2024-07-19 | 16.04 | $14.04 | 77216 |
| 2024-07-18 | 15.68 | $14.32 | 119300 |
| 2024-07-17 | 15.30 | $14.83 | 114400 |
| 2024-07-16 | 13.40 | $14.36 | 111300 |
| 2024-07-15 | 11.70 | $13.70 | 94138 |
| 2024-07-12 | 10.40 | $13.19 | 75737 |
| 2024-07-11 | 9.38 | $13.14 | 102231 |
| 2024-07-10 | 8.55 | $12.54 | 54941 |
| 2024-07-09 | 8.61 | $12.37 | 39243 |
| 2024-07-08 | 8.93 | $12.17 | 40103 |
| 2024-07-05 | 9.32 | $12.04 | 90200 |
| 2024-07-03 | 9.73 | $12.35 | 32300 |
| 2024-07-02 | 9.83 | $12.58 | 68000 |
| 2024-07-01 | 9.69 | $12.38 | 114200 |
| 2024-06-28 | 9.55 | $12.49 | 516100 |
| 2024-06-27 | 9.44 | $12.01 | 65500 |
| 2024-06-26 | 9.59 | $11.70 | 80600 |
| 2024-06-25 | 9.23 | $11.70 | 59500 |
| 2024-06-24 | 8.97 | $11.81 | 96016 |
| 2024-06-21 | 8.90 | $11.74 | 396400 |
| 2024-06-20 | 8.82 | $12.14 | 88600 |
| 2024-06-18 | 9.09 | $12.08 | 95900 |
| 2024-06-17 | 9.18 | $12.17 | 72000 |
| 2024-06-14 | 9.39 | $11.89 | 66216 |
| 2024-06-13 | 9.83 | $12.24 | 83128 |
| 2024-06-12 | 9.87 | $12.31 | 84445 |
| 2024-06-11 | 9.83 | $11.91 | 73500 |
| 2024-06-10 | 9.62 | $11.87 | 76500 |
| 2024-06-07 | 9.53 | $12.04 | 77000 |
| 2024-06-06 | 9.69 | $12.06 | 40640 |
| 2024-06-05 | 9.94 | $12.04 | 40219 |
| 2024-06-04 | 10.14 | $11.90 | 71501 |
| 2024-06-03 | 10.22 | $12.06 | 60600 |
| 2024-05-31 | 10.66 | $12.22 | 248041 |
| 2024-05-30 | 10.94 | $12.00 | 82815 |
| 2024-05-29 | 10.82 | $11.93 | 96700 |
| 2024-05-28 | 10.74 | $12.42 | 84421 |
| 2024-05-24 | 11.24 | $12.36 | 52026 |
| 2024-05-23 | 11.59 | $12.31 | 76938 |
| 2024-05-22 | 11.96 | $12.61 | 132300 |
| 2024-05-21 | 12.44 | $12.63 | 35504 |
| 2024-05-20 | 12.74 | $12.52 | 35400 |
| 2024-05-17 | 13.02 | $12.79 | 75100 |
| 2024-05-16 | 12.84 | $12.74 | 85700 |
| 2024-05-15 | 12.86 | $12.59 | 63946 |
| 2024-05-14 | 13.11 | $12.48 | 46700 |
| 2024-05-13 | 13.34 | $12.48 | 60000 |
| 2024-05-10 | 13.58 | $12.71 | 75323 |
| 2024-05-09 | 13.52 | $12.72 | 71100 |
| 2024-05-08 | 13.58 | $12.46 | 54100 |
| 2024-05-07 | 14.09 | $12.34 | 58300 |
| 2024-05-06 | 14.35 | $12.40 | 115815 |
| 2024-05-03 | 14.55 | $12.35 | 64510 |
| 2024-05-02 | 14.77 | $12.39 | 82600 |
| 2024-05-01 | 15.43 | $12.23 | 71600 |
| 2024-04-30 | 16.18 | $11.83 | 90300 |
| 2024-04-29 | 16.36 | $11.98 | 75649 |
| 2024-04-26 | 16.77 | $12.07 | 57035 |
| 2024-04-25 | 17.28 | $12.16 | 103346 |
| 2024-04-24 | 17.81 | $12.38 | 102500 |
| 2024-04-23 | 18.49 | $12.63 | 83748 |
| 2024-04-22 | 19.46 | $12.46 | 79200 |
| 2024-04-19 | 20.20 | $12.41 | 99200 |
| 2024-04-18 | 20.60 | $11.98 | 98826 |
| 2024-04-17 | 20.06 | $11.87 | 66100 |
| 2024-04-16 | 19.41 | $11.84 | 54900 |
| 2024-04-15 | 18.50 | $11.97 | 60507 |
| 2024-04-12 | 17.63 | $12.03 | 68800 |
| 2024-04-11 | 16.87 | $12.12 | 99806 |
| 2024-04-10 | 16.07 | $12.17 | 118800 |
| 2024-04-09 | 15.31 | $12.90 | 53246 |
| 2024-04-08 | 15.49 | $12.76 | 73700 |
| 2024-04-05 | 15.65 | $12.80 | 43100 |
| 2024-04-04 | 15.72 | $12.91 | 67736 |
| 2024-04-03 | 15.98 | $12.97 | 81100 |
| 2024-04-02 | 16.15 | $12.99 | 87700 |
| 2024-04-01 | 16.39 | $13.18 | 80953 |
| 2024-03-28 | 16.89 | $13.36 | 177408 |
| 2024-03-27 | 17.51 | $13.15 | 74700 |
| 2024-03-26 | 17.73 | $12.74 | 68700 |
| 2024-03-25 | 17.50 | $12.77 | 53414 |
| 2024-03-22 | 17.34 | $12.78 | 66313 |
| 2024-03-21 | 17.23 | $13.05 | 97944 |
| 2024-03-20 | 17.30 | $12.93 | 112700 |
| 2024-03-19 | 17.30 | $12.40 | 212900 |
| 2024-03-18 | 16.44 | $12.34 | 222600 |
| 2024-03-15 | 15.52 | $12.56 | 371900 |
| 2024-03-14 | 14.74 | $12.52 | 223903 |
| 2024-03-13 | 13.91 | $12.94 | 186300 |
| 2024-03-12 | 13.61 | $13.11 | 53840 |
| 2024-03-11 | 13.66 | $13.38 | 49833 |
| 2024-03-08 | 14.07 | $13.40 | 58300 |
| 2024-03-07 | 14.58 | $13.31 | 60033 |
| 2024-03-06 | 15.12 | $13.56 | 73438 |
| 2024-03-05 | 15.89 | $13.59 | 55400 |
| 2024-03-04 | 16.69 | $13.32 | 46700 |
| 2024-03-01 | 17.31 | $13.32 | 69817 |
| 2024-02-29 | 17.79 | $13.48 | 110123 |
| 2024-02-28 | 18.47 | $13.29 | 83700 |
| 2024-02-27 | 19.04 | $13.31 | 70124 |
| 2024-02-26 | 19.78 | $13.43 | 138000 |
| 2024-02-23 | 20.61 | $13.65 | 48800 |
| 2024-02-22 | 21.47 | $13.81 | 72805 |
| 2024-02-21 | 22.24 | $13.96 | 66838 |
| 2024-02-20 | 22.90 | $14.15 | 84700 |
| 2024-02-16 | 23.17 | $14.24 | 98200 |
| 2024-02-15 | 23.38 | $14.31 | 137011 |
| 2024-02-14 | 23.61 | $13.75 | 88000 |
| 2024-02-13 | 24.57 | $13.49 | 192923 |
| 2024-02-12 | 25.62 | $14.16 | 134235 |
| 2024-02-09 | 25.96 | $13.98 | 85000 |
| 2024-02-08 | 26.71 | $13.79 | 70400 |
| 2024-02-07 | 27.69 | $13.78 | 153200 |
| 2024-02-06 | 28.73 | $13.65 | 215900 |
| 2024-02-05 | 29.77 | $13.67 | 342700 |
| 2024-02-02 | 31.03 | $13.53 | 162900 |
| 2024-02-01 | 31.87 | $13.74 | 100545 |
| 2024-01-31 | 32.75 | $13.72 | 144410 |
| 2024-01-30 | 32.97 | $14.19 | 66200 |
| 2024-01-29 | 32.58 | $14.20 | 105900 |
| 2024-01-26 | 32.17 | $14.29 | 77400 |
| 2024-01-25 | 31.47 | $14.18 | 88220 |
| 2024-01-24 | 30.74 | $14.33 | 134538 |
| 2024-01-23 | 30.04 | $13.65 | 87801 |
| 2024-01-22 | 29.86 | $13.55 | 158600 |
| 2024-01-19 | 29.62 | $13.52 | 96524 |
| 2024-01-18 | 29.63 | $13.23 | 56920 |
| 2024-01-17 | 29.93 | $13.15 | 52433 |
| 2024-01-16 | 30.24 | $13.14 | 71037 |
| 2024-01-12 | 30.23 | $13.35 | 50817 |
| 2024-01-11 | 29.93 | $13.41 | 74118 |
| 2024-01-10 | 31.18 | $13.57 | 60146 |
| 2024-01-09 | 31.91 | $13.56 | 64300 |
| 2024-01-08 | 32.89 | $13.87 | 58139 |
| 2024-01-05 | 33.41 | $13.91 | 150000 |
| 2024-01-04 | 33.59 | $13.92 | 69400 |
| 2024-01-03 | 33.88 | $14.03 | 123700 |
| 2024-01-02 | 34.01 | $14.38 | 110500 |
| 2023-12-29 | 33.45 | $14.45 | 156700 |
| 2023-12-28 | 32.66 | $14.55 | 67000 |
| 2023-12-27 | 31.46 | $14.66 | 75127 |
| 2023-12-26 | 30.20 | $14.51 | 63621 |
| 2023-12-22 | 28.97 | $14.34 | 62305 |
| 2023-12-21 | 27.79 | $14.25 | 93700 |
| 2023-12-20 | 26.68 | $14.09 | 137012 |
| 2023-12-19 | 25.52 | $14.05 | 125140 |
| 2023-12-18 | 24.61 | $13.94 | 76600 |
| 2023-12-15 | 23.72 | $13.99 | 349017 |
| 2023-12-14 | 22.78 | $13.88 | 160000 |
| 2023-12-13 | 22.01 | $13.76 | 362500 |
| 2023-12-12 | 21.35 | $13.04 | 50200 |
| 2023-12-11 | 21.70 | $13.20 | 52111 |
| 2023-12-08 | 21.68 | $13.22 | 46600 |
| 2023-12-07 | 21.68 | $13.18 | 79900 |
| 2023-12-06 | 21.70 | $12.90 | 82900 |
| 2023-12-05 | 21.78 | $12.97 | 43900 |
| 2023-12-04 | 22.00 | $13.09 | 56715 |
| 2023-12-01 | 22.24 | $12.87 | 87200 |
| 2023-11-30 | 22.73 | $12.31 | 92800 |
| 2023-11-29 | 23.62 | $12.52 | 38029 |
| 2023-11-28 | 23.87 | $12.35 | 39617 |
| 2023-11-27 | 24.57 | $12.41 | 30700 |
| 2023-11-24 | 24.79 | $12.60 | 15441 |
| 2023-11-22 | 24.87 | $12.46 | 33100 |
| 2023-11-21 | 25.01 | $12.36 | 39700 |
| 2023-11-20 | 25.27 | $12.51 | 30900 |
| 2023-11-17 | 25.26 | $12.57 | 100200 |
| 2023-11-16 | 25.24 | $12.59 | 53000 |
| 2023-11-15 | 25.01 | $12.81 | 54400 |
| 2023-11-14 | 24.34 | $12.78 | 158400 |
| 2023-11-13 | 23.90 | $11.93 | 30522 |
| 2023-11-10 | 24.69 | $11.93 | 55824 |
| 2023-11-09 | 25.53 | $11.84 | 46500 |
| 2023-11-08 | 26.42 | $11.92 | 53400 |
| 2023-11-07 | 27.34 | $12.07 | 41397 |
| 2023-11-06 | 27.79 | $12.08 | 38900 |
| 2023-11-03 | 28.26 | $12.16 | 71500 |
| 2023-11-02 | 28.76 | $11.74 | 70507 |
| 2023-11-01 | 30.17 | $11.33 | 44206 |
| 2023-10-31 | 30.97 | $11.29 | 59800 |
| 2023-10-30 | 31.74 | $11.16 | 61700 |
| 2023-10-27 | 32.06 | $11.09 | 81900 |
| 2023-10-26 | 32.14 | $11.07 | 63200 |
| 2023-10-25 | 32.21 | $10.77 | 61000 |
| 2023-10-24 | 31.51 | $10.63 | 51300 |
| 2023-10-23 | 30.74 | $10.79 | 68437 |
| 2023-10-20 | 30.38 | $10.83 | 88900 |
| 2023-10-19 | 30.17 | $11.03 | 78618 |
| 2023-10-18 | 30.24 | $11.02 | 144100 |
| 2023-10-17 | 30.31 | $11.38 | 82541 |
| 2023-10-16 | 30.65 | $11.20 | 50700 |
| 2023-10-13 | 30.28 | $11.03 | 50700 |
| 2023-10-12 | 29.91 | $11.15 | 97803 |
| 2023-10-11 | 29.51 | $11.35 | 83325 |
| 2023-10-10 | 29.54 | $11.39 | 57300 |
| 2023-10-09 | 29.34 | $11.35 | 53713 |
| 2023-10-06 | 29.25 | $11.37 | 114101 |
| 2023-10-05 | 29.15 | $11.44 | 83531 |
| 2023-10-04 | 29.14 | $11.24 | 74028 |
| 2023-10-03 | 28.72 | $11.35 | 69930 |
| 2023-10-02 | 28.57 | $11.66 | 83000 |
| 2023-09-29 | 28.70 | $11.56 | 94700 |
| 2023-09-28 | 28.66 | $11.43 | 51500 |
| 2023-09-27 | 28.04 | $11.34 | 70600 |
| 2023-09-26 | 27.25 | $11.30 | 47320 |
| 2023-09-25 | 26.25 | $11.46 | 55933 |
| 2023-09-22 | 25.31 | $11.42 | 57900 |
| 2023-09-21 | 24.33 | $11.52 | 52041 |
| 2023-09-20 | 23.49 | $11.61 | 28400 |
| 2023-09-19 | 22.84 | $11.75 | 50700 |
| 2023-09-18 | 22.32 | $11.88 | 44800 |
| 2023-09-15 | 22.01 | $12.12 | 132243 |
| 2023-09-14 | 22.05 | $12.22 | 51121 |
| 2023-09-13 | 22.09 | $11.98 | 40404 |
| 2023-09-12 | 21.78 | $12.16 | 26200 |
| 2023-09-11 | 21.60 | $12.11 | 44332 |
| 2023-09-08 | 21.40 | $12.02 | 29000 |
| 2023-09-07 | 20.86 | $12.05 | 122701 |
| 2023-09-06 | 20.34 | $12.20 | 52100 |
| 2023-09-05 | 20.08 | $12.51 | 70737 |
| 2023-09-01 | 20.20 | $13.01 | 42334 |
| 2023-08-31 | 20.88 | $12.70 | 90000 |
| 2023-08-30 | 20.97 | $12.74 | 44500 |
| 2023-08-29 | 20.97 | $12.77 | 39329 |
| 2023-08-28 | 21.08 | $12.68 | 52504 |
| 2023-08-25 | 21.20 | $12.62 | 40915 |
| 2023-08-24 | 21.26 | $12.75 | 53112 |
| 2023-08-23 | 21.31 | $12.69 | 51429 |
| 2023-08-22 | 21.02 | $12.60 | 48446 |
| 2023-08-21 | 20.89 | $12.85 | 30900 |
| 2023-08-18 | 21.28 | $13.03 | 47200 |
| 2023-08-17 | 21.87 | $13.03 | 40449 |
| 2023-08-16 | 22.58 | $12.99 | 54600 |
| 2023-08-15 | 23.32 | $13.15 | 40628 |
| 2023-08-14 | 24.43 | $13.60 | 38509 |
| 2023-08-11 | 25.07 | $13.63 | 58142 |
| 2023-08-10 | 25.75 | $13.58 | 69038 |
| 2023-08-09 | 26.28 | $13.88 | 54100 |
| 2023-08-08 | 26.43 | $13.98 | 61036 |
| 2023-08-07 | 26.60 | $13.97 | 95200 |
| 2023-08-04 | 26.20 | $14.02 | 52518 |
| 2023-08-03 | 26.06 | $13.98 | 81700 |
| 2023-08-02 | 25.70 | $13.87 | 59526 |
| 2023-08-01 | 25.64 | $13.78 | 80400 |
| 2023-07-31 | 25.63 | $13.75 | 61736 |
| 2023-07-28 | 25.72 | $13.76 | 85500 |
| 2023-07-27 | 25.47 | $13.63 | 75624 |
| 2023-07-26 | 25.21 | $13.68 | 98000 |
| 2023-07-25 | 24.93 | $13.83 | 71600 |
| 2023-07-24 | 23.95 | $13.84 | 45400 |
| 2023-07-21 | 22.98 | $13.62 | 70442 |
| 2023-07-20 | 22.12 | $13.65 | 66147 |
| 2023-07-19 | 21.35 | $13.59 | 92043 |
| 2023-07-18 | 20.54 | $13.33 | 86100 |
| 2023-07-17 | 20.06 | $12.87 | 59600 |
| 2023-07-14 | 19.97 | $12.73 | 43200 |
| 2023-07-13 | 20.13 | $12.75 | 43004 |
| 2023-07-12 | 20.08 | $12.64 | 106528 |
| 2023-07-11 | 20.03 | $12.40 | 48027 |
| 2023-07-10 | 20.58 | $12.28 | 51700 |
| 2023-07-07 | 21.16 | $12.30 | 140649 |
| 2023-07-06 | 21.45 | $12.25 | 102414 |
| 2023-07-05 | 22.01 | $12.39 | 93411 |
| 2023-07-03 | 22.04 | $12.55 | 68223 |
| 2023-06-30 | 22.01 | $12.37 | 126607 |
| 2023-06-29 | 22.19 | $12.41 | 50600 |
| 2023-06-28 | 22.34 | $12.32 | 88649 |
| 2023-06-27 | 22.69 | $12.33 | 90600 |
| 2023-06-26 | 23.06 | $12.26 | 68201 |
| 2023-06-23 | 23.20 | $12.38 | 392408 |
| 2023-06-22 | 23.35 | $12.41 | 78500 |
| 2023-06-21 | 23.10 | $12.68 | 80900 |
| 2023-06-20 | 22.22 | $12.80 | 102800 |
| 2023-06-16 | 21.30 | $13.29 | 437100 |
| 2023-06-15 | 20.33 | $12.76 | 85400 |
| 2023-06-14 | 19.75 | $12.69 | 105800 |
| 2023-06-13 | 19.14 | $12.95 | 89100 |
| 2023-06-12 | 18.67 | $12.55 | 93541 |
| 2023-06-09 | 18.44 | $12.61 | 92000 |
| 2023-06-08 | 18.11 | $12.89 | 71456 |
| 2023-06-07 | 17.55 | $13.18 | 147900 |
| 2023-06-06 | 16.96 | $12.51 | 143700 |
| 2023-06-05 | 16.69 | $12.05 | 75300 |
| 2023-06-02 | 17.14 | $12.40 | 119838 |
| 2023-06-01 | 17.61 | $11.85 | 85900 |
| 2023-05-31 | 18.30 | $11.78 | 170602 |
| 2023-05-30 | 19.03 | $11.94 | 60800 |
| 2023-05-26 | 19.79 | $12.05 | 67945 |
| 2023-05-25 | 20.53 | $11.94 | 55225 |
| 2023-05-24 | 21.33 | $12.04 | 86200 |
| 2023-05-23 | 21.88 | $12.33 | 114600 |
| 2023-05-22 | 22.45 | $11.98 | 114800 |
| 2023-05-19 | 23.62 | $11.68 | 90200 |
| 2023-05-18 | 24.62 | $11.69 | 90649 |
| 2023-05-17 | 25.43 | $11.65 | 116721 |
| 2023-05-16 | 26.16 | $11.14 | 78098 |
| 2023-05-15 | 26.34 | $11.24 | 119700 |
| 2023-05-12 | 26.53 | $10.99 | 97222 |
| 2023-05-11 | 26.37 | $11.02 | 90000 |
| 2023-05-10 | 26.36 | $11.30 | 82621 |
| 2023-05-09 | 26.52 | $11.24 | 70800 |
| 2023-05-08 | 26.69 | $11.36 | 118800 |
| 2023-05-05 | 26.92 | $11.40 | 111541 |
| 2023-05-04 | 27.10 | $11.08 | 156000 |
| 2023-05-03 | 26.87 | $11.49 | 173309 |
| 2023-05-02 | 27.18 | $11.57 | 152502 |
| 2023-05-01 | 27.51 | $11.84 | 170306 |
| 2023-04-28 | 28.28 | $11.69 | 180846 |
| 2023-04-27 | 28.49 | $11.31 | 93104 |
| 2023-04-26 | 27.97 | $11.13 | 88600 |
| 2023-04-25 | 27.26 | $10.94 | 84840 |
| 2023-04-24 | 26.52 | $11.37 | 101349 |
| 2023-04-21 | 26.07 | $11.29 | 82600 |
| 2023-04-20 | 25.23 | $11.39 | 76000 |
| 2023-04-19 | 24.45 | $11.51 | 146203 |
| 2023-04-18 | 23.62 | $11.23 | 179700 |
| 2023-04-17 | 22.75 | $11.55 | 199237 |
| 2023-04-14 | 22.02 | $11.45 | 148800 |
| 2023-04-13 | 21.32 | $11.78 | 142600 |
| 2023-04-12 | 20.83 | $11.90 | 86700 |
| 2023-04-11 | 20.46 | $12.18 | 100000 |
| 2023-04-10 | 20.26 | $12.07 | 132100 |
| 2023-04-06 | 19.85 | $11.87 | 109400 |
| 2023-04-05 | 19.27 | $11.93 | 117600 |
| 2023-04-04 | 18.69 | $12.15 | 151000 |
| 2023-04-03 | 18.16 | $12.47 | 183300 |
| 2023-03-31 | 17.98 | $12.64 | 292517 |
| 2023-03-30 | 17.64 | $12.37 | 82603 |
| 2023-03-29 | 17.22 | $12.58 | 101930 |
| 2023-03-28 | 16.91 | $12.55 | 102929 |
| 2023-03-27 | 16.66 | $13.02 | 165000 |
| 2023-03-24 | 16.77 | $12.75 | 175800 |
| 2023-03-23 | 16.69 | $12.50 | 129933 |
| 2023-03-22 | 16.52 | $12.82 | 223700 |
| 2023-03-21 | 16.70 | $13.51 | 320800 |
| 2023-03-20 | 17.15 | $12.84 | 300300 |
| 2023-03-17 | 17.00 | $12.53 | 412339 |
| 2023-03-16 | 16.47 | $12.90 | 377000 |
| 2023-03-15 | 15.92 | $12.78 | 311300 |
| 2023-03-14 | 14.76 | $12.56 | 263718 |
| 2023-03-13 | 13.80 | $12.06 | 517713 |
| 2023-03-10 | 11.56 | $12.78 | 365940 |
| 2023-03-09 | 9.79 | $13.13 | 181807 |
| 2023-03-08 | 8.55 | $13.78 | 124500 |
| 2023-03-07 | 7.90 | $13.58 | 125200 |
| 2023-03-06 | 7.21 | $14.06 | 150800 |
| 2023-03-03 | 7.25 | $14.33 | 97807 |
| 2023-03-02 | 7.28 | $14.35 | 119339 |
| 2023-03-01 | 7.31 | $14.55 | 229229 |
| 2023-02-28 | 7.30 | $14.25 | 284600 |
| 2023-02-27 | 7.54 | $14.32 | 223707 |
| 2023-02-24 | 7.87 | $14.31 | 122200 |
| 2023-02-23 | 8.23 | $14.38 | 121500 |
| 2023-02-22 | 8.60 | $14.16 | 136800 |
| 2023-02-21 | 8.70 | $14.14 | 122113 |
| 2023-02-17 | 8.69 | $14.35 | 144041 |
| 2023-02-16 | 9.06 | $14.17 | 123137 |
| 2023-02-15 | 9.32 | $14.31 | 97038 |
| 2023-02-14 | 9.53 | $14.21 | 123321 |
| 2023-02-13 | 9.79 | $14.27 | 120900 |
| 2023-02-10 | 10.14 | $14.16 | 179807 |
| 2023-02-09 | 10.40 | $14.14 | 109923 |
| 2023-02-08 | 10.71 | $14.38 | 108021 |
| 2023-02-07 | 11.13 | $14.44 | 127525 |
| 2023-02-06 | 11.60 | $14.34 | 81811 |
| 2023-02-03 | 12.05 | $14.68 | 120721 |
| 2023-02-02 | 12.36 | $14.50 | 141053 |
| 2023-02-01 | 12.86 | $14.32 | 171104 |
| 2023-01-31 | 13.50 | $14.38 | 255645 |
| 2023-01-30 | 14.15 | $13.77 | 203907 |
| 2023-01-27 | 14.27 | $13.46 | 115800 |
| 2023-01-26 | 13.65 | $13.18 | 179500 |
| 2023-01-25 | 12.51 | $12.98 | 327505 |
| 2023-01-24 | 11.36 | $14.35 | 52407 |
| 2023-01-23 | 11.56 | $14.30 | 69937 |
| 2023-01-20 | 11.99 | $14.23 | 107411 |
| 2023-01-19 | 12.22 | $13.99 | 83425 |
| 2023-01-18 | 12.28 | $14.08 | 92800 |
| 2023-01-17 | 12.34 | $14.33 | 80800 |
| 2023-01-13 | 12.85 | $14.62 | 204911 |
| 2023-01-12 | 12.82 | $14.86 | 158400 |
| 2023-01-11 | 12.21 | $14.86 | 111505 |
| 2023-01-10 | 11.88 | $14.69 | 85600 |
| 2023-01-09 | 11.83 | $14.46 | 95211 |
| 2023-01-06 | 11.78 | $14.62 | 125127 |
| 2023-01-05 | 11.79 | $14.20 | 97600 |
| 2023-01-04 | 12.35 | $14.30 | 116316 |
| 2023-01-03 | 12.74 | $14.46 | 242746 |
| 2022-12-30 | 13.29 | $14.12 | 468556 |
| 2022-12-29 | 13.78 | $14.30 | 167800 |
| 2022-12-28 | 14.50 | $14.08 | 79220 |
| 2022-12-27 | 14.87 | $14.17 | 42647 |
| 2022-12-23 | 15.21 | $14.23 | 48700 |
| 2022-12-22 | 15.53 | $14.04 | 66800 |
| 2022-12-21 | 15.48 | $14.13 | 73100 |
| 2022-12-20 | 15.69 | $13.85 | 106100 |
| 2022-12-19 | 15.48 | $13.90 | 79000 |
| 2022-12-16 | 15.35 | $14.20 | 277800 |
| 2022-12-15 | 15.46 | $14.15 | 73100 |
| 2022-12-14 | 15.65 | $14.48 | 77908 |
| 2022-12-13 | 16.28 | $14.71 | 241504 |
| 2022-12-12 | 16.73 | $14.61 | 107700 |
| 2022-12-09 | 17.52 | $14.86 | 81900 |
| 2022-12-08 | 18.07 | $14.77 | 101400 |
| 2022-12-07 | 18.58 | $15.02 | 127800 |
| 2022-12-06 | 18.45 | $15.20 | 138312 |
| 2022-12-05 | 18.31 | $15.00 | 166407 |
| 2022-12-02 | 18.17 | $15.40 | 209128 |
| 2022-12-01 | 18.03 | $14.93 | 152434 |
| 2022-11-30 | 18.09 | $15.21 | 700929 |
| 2022-11-29 | 18.25 | $15.01 | 89510 |
| 2022-11-28 | 18.14 | $14.98 | 84100 |
| 2022-11-25 | 17.91 | $15.19 | 91220 |
| 2022-11-23 | 17.61 | $14.88 | 97300 |
| 2022-11-22 | 17.39 | $15.00 | 60500 |
| 2022-11-21 | 16.99 | $14.95 | 90700 |
| 2022-11-18 | 16.48 | $15.10 | 106117 |
| 2022-11-17 | 16.02 | $14.82 | 70800 |
| 2022-11-16 | 15.88 | $14.62 | 176401 |
| 2022-11-15 | 15.67 | $14.90 | 80986 |
| 2022-11-14 | 14.88 | $14.80 | 93827 |
| 2022-11-11 | 14.14 | $14.82 | 117100 |
| 2022-11-10 | 13.27 | $14.78 | 160600 |
| 2022-11-09 | 12.45 | $13.95 | 87000 |
| 2022-11-08 | 12.58 | $14.08 | 80232 |
| 2022-11-07 | 12.54 | $14.13 | 88636 |
| 2022-11-04 | 12.45 | $14.13 | 71726 |
| 2022-11-03 | 12.54 | $13.74 | 78418 |
| 2022-11-02 | 13.17 | $13.91 | 147628 |
| 2022-11-01 | 13.50 | $13.87 | 93343 |
| 2022-10-31 | 14.16 | $13.74 | 87215 |
| 2022-10-28 | 14.69 | $13.75 | 167518 |
| 2022-10-27 | 15.07 | $13.41 | 82200 |
| 2022-10-26 | 15.24 | $13.13 | 168037 |
| 2022-10-25 | 15.43 | $13.76 | 107249 |
| 2022-10-24 | 16.22 | $13.54 | 73815 |
| 2022-10-21 | 16.78 | $13.37 | 118500 |
| 2022-10-20 | 17.09 | $12.98 | 71440 |
| 2022-10-19 | 17.41 | $13.54 | 121910 |
| 2022-10-18 | 18.27 | $13.50 | 112920 |
| 2022-10-17 | 18.93 | $13.62 | 124450 |
| 2022-10-14 | 19.87 | $13.35 | 63911 |
| 2022-10-13 | 20.86 | $13.45 | 191422 |
| 2022-10-12 | 21.59 | $12.81 | 91000 |
| 2022-10-11 | 21.29 | $12.69 | 105100 |
| 2022-10-10 | 20.55 | $12.49 | 92000 |
| 2022-10-07 | 19.84 | $12.59 | 221400 |
| 2022-10-06 | 19.15 | $12.69 | 258229 |
| 2022-10-05 | 18.60 | $12.99 | 300300 |
| 2022-10-04 | 18.31 | $13.73 | 114306 |
| 2022-10-03 | 18.87 | $13.34 | 182236 |
| 2022-09-30 | 18.30 | $13.09 | 133748 |
| 2022-09-29 | 17.52 | $13.13 | 81640 |
| 2022-09-28 | 16.70 | $13.41 | 131500 |
| 2022-09-27 | 16.13 | $13.32 | 74700 |
| 2022-09-26 | 15.57 | $13.60 | 132002 |
| 2022-09-23 | 15.42 | $13.69 | 94545 |
| 2022-09-22 | 15.40 | $13.97 | 63800 |
| 2022-09-21 | 15.88 | $13.98 | 76400 |
| 2022-09-20 | 16.57 | $14.12 | 64137 |
| 2022-09-19 | 17.40 | $14.17 | 57400 |
| 2022-09-16 | 18.27 | $13.95 | 172519 |
| 2022-09-15 | 17.75 | $13.91 | 43136 |
| 2022-09-14 | 17.13 | $13.75 | 85100 |
| 2022-09-13 | 16.29 | $13.89 | 74000 |
| 2022-09-12 | 15.60 | $14.28 | 50900 |
| 2022-09-09 | 15.40 | $14.17 | 60896 |
| 2022-09-08 | 15.19 | $14.19 | 78016 |
| 2022-09-07 | 14.80 | $14.26 | 88983 |
| 2022-09-06 | 14.76 | $14.21 | 137300 |
| 2022-09-02 | 14.71 | $14.21 | 90635 |
| 2022-09-01 | 15.00 | $14.33 | 87400 |
| 2022-08-31 | 14.90 | $14.29 | 65787 |
| 2022-08-30 | 14.86 | $14.48 | 83710 |
| 2022-08-29 | 14.83 | $14.32 | 154200 |
| 2022-08-26 | 14.83 | $14.57 | 98900 |
| 2022-08-25 | 15.31 | $14.72 | 73637 |
| 2022-08-24 | 15.72 | $14.54 | 128432 |
| 2022-08-23 | 16.06 | $14.32 | 67632 |
| 2022-08-22 | 16.17 | $14.40 | 86821 |
| 2022-08-19 | 16.30 | $14.60 | 55300 |
| 2022-08-18 | 16.96 | $14.76 | 74100 |
| 2022-08-17 | 17.73 | $14.69 | 90700 |
| 2022-08-16 | 18.60 | $14.95 | 94644 |
| 2022-08-15 | 19.30 | $14.88 | 67800 |
| 2022-08-12 | 20.03 | $15.00 | 151313 |
| 2022-08-11 | 20.80 | $14.65 | 69743 |
| 2022-08-10 | 21.60 | $14.51 | 78900 |
| 2022-08-09 | 22.07 | $14.19 | 77839 |
| 2022-08-08 | 22.08 | $14.24 | 102400 |
| 2022-08-05 | 22.04 | $13.99 | 86500 |
| 2022-08-04 | 21.54 | $14.09 | 66600 |
| 2022-08-03 | 21.03 | $14.15 | 322142 |
| 2022-08-02 | 20.48 | $14.03 | 76400 |
| 2022-08-01 | 19.92 | $14.35 | 309746 |
| 2022-07-29 | 19.33 | $14.20 | 98531 |
| 2022-07-28 | 18.96 | $14.21 | 300500 |
| 2022-07-27 | 18.57 | $14.93 | 123929 |
| 2022-07-26 | 19.16 | $15.66 | 46600 |
| 2022-07-25 | 19.27 | $15.56 | 43700 |
| 2022-07-22 | 19.52 | $15.46 | 48900 |
| 2022-07-21 | 19.83 | $15.56 | 42900 |
| 2022-07-20 | 20.17 | $15.31 | 54500 |
| 2022-07-19 | 21.03 | $15.14 | 54424 |
| 2022-07-18 | 22.07 | $14.85 | 62400 |
| 2022-07-15 | 22.99 | $14.99 | 58821 |
| 2022-07-14 | 23.76 | $14.64 | 49300 |
| 2022-07-13 | 23.84 | $14.79 | 54908 |
| 2022-07-12 | 24.09 | $14.90 | 53600 |
| 2022-07-11 | 24.34 | $14.79 | 35800 |
| 2022-07-08 | 24.37 | $14.85 | 51900 |
| 2022-07-07 | 24.40 | $14.90 | 59700 |
| 2022-07-06 | 24.69 | $15.04 | 42200 |
| 2022-07-05 | 25.16 | $15.19 | 92400 |
| 2022-07-01 | 25.66 | $15.23 | 68319 |
| 2022-06-30 | 26.39 | $15.00 | 82600 |
| 2022-06-29 | 26.62 | $14.97 | 69831 |
| 2022-06-28 | 27.10 | $15.03 | 59200 |
| 2022-06-27 | 27.75 | $15.05 | 50523 |
| 2022-06-24 | 28.11 | $15.05 | 205700 |
| 2022-06-23 | 28.35 | $14.83 | 57030 |
| 2022-06-22 | 28.60 | $15.11 | 91135 |
| 2022-06-21 | 29.25 | $15.09 | 65600 |
| 2022-06-17 | 29.71 | $14.94 | 181136 |
| 2022-06-16 | 30.17 | $14.88 | 103625 |
| 2022-06-15 | 30.20 | $14.96 | 78702 |
| 2022-06-14 | 30.41 | $14.68 | 158419 |
| 2022-06-13 | 29.95 | $14.61 | 58900 |
| 2022-06-10 | 29.48 | $14.74 | 66520 |
| 2022-06-09 | 29.16 | $15.03 | 51800 |
| 2022-06-08 | 29.21 | $15.41 | 65400 |
| 2022-06-07 | 29.69 | $15.70 | 46221 |
| 2022-06-06 | 30.44 | $15.62 | 49730 |
| 2022-06-03 | 31.04 | $15.38 | 45500 |
| 2022-06-02 | 31.63 | $15.65 | 47010 |
| 2022-06-01 | 32.34 | $15.52 | 55135 |
| 2022-05-31 | 32.97 | $15.53 | 262600 |
| 2022-05-27 | 33.62 | $15.50 | 43800 |
| 2022-05-26 | 34.45 | $15.36 | 51300 |
| 2022-05-25 | 35.25 | $15.23 | 57020 |
| 2022-05-24 | 35.87 | $15.01 | 73949 |
| 2022-05-23 | 35.87 | $14.76 | 34600 |
| 2022-05-20 | 36.05 | $14.57 | 52514 |
| 2022-05-19 | 35.94 | $14.63 | 100249 |
| 2022-05-18 | 35.94 | $14.84 | 56008 |
| 2022-05-17 | 36.09 | $15.20 | 46100 |
| 2022-05-16 | 36.52 | $14.82 | 65700 |
| 2022-05-13 | 36.16 | $14.77 | 80420 |
| 2022-05-12 | 36.01 | $15.04 | 70400 |
| 2022-05-11 | 35.98 | $15.32 | 66300 |
| 2022-05-10 | 36.30 | $15.26 | 87700 |
| 2022-05-09 | 36.39 | $15.19 | 84415 |
| 2022-05-06 | 36.09 | $15.28 | 53800 |
| 2022-05-05 | 35.85 | $15.47 | 85100 |
| 2022-05-04 | 35.74 | $15.74 | 49325 |
| 2022-05-03 | 35.84 | $15.65 | 83245 |
| 2022-05-02 | 35.57 | $15.51 | 114700 |
| 2022-04-29 | 34.75 | $15.32 | 118908 |
| 2022-04-28 | 33.89 | $15.39 | 87740 |
| 2022-04-27 | 32.99 | $15.48 | 77000 |
| 2022-04-26 | 32.15 | $15.57 | 60900 |
| 2022-04-25 | 31.45 | $15.92 | 103673 |
| 2022-04-22 | 30.81 | $15.97 | 63521 |
| 2022-04-21 | 30.40 | $16.21 | 62200 |
| 2022-04-20 | 30.22 | $16.32 | 77220 |
| 2022-04-19 | 30.15 | $16.23 | 94800 |
| 2022-04-18 | 29.52 | $15.97 | 51900 |
| 2022-04-14 | 28.34 | $16.00 | 66600 |
| 2022-04-13 | 27.25 | $16.11 | 36022 |
| 2022-04-12 | 26.23 | $16.05 | 57302 |
| 2022-04-11 | 25.15 | $16.12 | 47015 |
| 2022-04-08 | 24.08 | $16.05 | 61202 |
| 2022-04-07 | 22.96 | $16.15 | 79600 |
| 2022-04-06 | 21.85 | $16.41 | 71200 |
| 2022-04-05 | 20.91 | $16.80 | 49933 |
| 2022-04-04 | 20.32 | $16.93 | 56800 |
| 2022-04-01 | 19.70 | $17.14 | 266612 |
| 2022-03-31 | 19.22 | $17.06 | 87400 |
| 2022-03-30 | 18.78 | $17.08 | 55600 |
| 2022-03-29 | 18.31 | $17.48 | 105210 |
| 2022-03-28 | 18.17 | $17.40 | 66500 |
| 2022-03-25 | 17.45 | $17.38 | 103331 |
| 2022-03-24 | 16.78 | $17.32 | 153512 |
| 2022-03-23 | 16.00 | $17.02 | 47136 |
| 2022-03-22 | 16.10 | $17.43 | 77500 |
| 2022-03-21 | 16.45 | $17.17 | 79700 |
| 2022-03-18 | 16.39 | $17.04 | 256614 |
| 2022-03-17 | 16.33 | $17.32 | 67600 |
| 2022-03-16 | 16.27 | $17.19 | 170400 |
| 2022-03-15 | 16.35 | $17.40 | 58738 |
| 2022-03-14 | 16.71 | $17.34 | 62849 |
| 2022-03-11 | 17.01 | $17.15 | 37869 |
| 2022-03-10 | 17.32 | $17.31 | 41123 |
| 2022-03-09 | 17.29 | $17.43 | 53340 |
| 2022-03-08 | 17.54 | $17.18 | 67500 |
| 2022-03-07 | 17.55 | $17.32 | 78300 |
| 2022-03-04 | 17.80 | $17.84 | 77800 |
| 2022-03-03 | 18.07 | $17.74 | 67006 |
| 2022-03-02 | 18.55 | $17.52 | 75000 |
| 2022-03-01 | 18.81 | $16.97 | 110744 |
| 2022-02-28 | 18.51 | $17.23 | 325500 |
| 2022-02-25 | 18.65 | $17.53 | 59000 |
| 2022-02-24 | 18.81 | $17.00 | 149807 |
| 2022-02-23 | 18.23 | $17.25 | 58200 |
| 2022-02-22 | 18.56 | $17.33 | 64311 |
| 2022-02-18 | 18.91 | $17.28 | 86600 |
| 2022-02-17 | 19.38 | $17.36 | 89821 |
| 2022-02-16 | 19.45 | $17.21 | 48028 |
| 2022-02-15 | 19.33 | $17.15 | 68222 |
| 2022-02-14 | 19.26 | $17.10 | 48837 |
| 2022-02-11 | 19.07 | $17.21 | 52800 |
| 2022-02-10 | 18.94 | $17.27 | 98547 |
| 2022-02-09 | 18.83 | $17.39 | 154543 |
| 2022-02-08 | 18.98 | $17.86 | 133902 |
| 2022-02-07 | 19.50 | $17.61 | 82400 |
| 2022-02-04 | 19.72 | $17.28 | 188423 |
| 2022-02-03 | 19.63 | $17.33 | 66500 |
| 2022-02-02 | 19.70 | $17.39 | 83400 |
| 2022-02-01 | 19.68 | $17.65 | 95300 |
| 2022-01-31 | 19.79 | $17.45 | 78810 |
| 2022-01-28 | 19.91 | $17.36 | 142225 |
| 2022-01-27 | 20.03 | $18.13 | 56000 |
| 2022-01-26 | 20.76 | $18.48 | 87500 |
| 2022-01-25 | 21.28 | $18.87 | 76100 |
| 2022-01-24 | 22.16 | $18.86 | 82718 |
| 2022-01-21 | 23.09 | $18.48 | 81300 |
| 2022-01-20 | 24.17 | $18.56 | 67044 |
| 2022-01-19 | 24.97 | $18.83 | 107103 |
| 2022-01-18 | 25.45 | $19.28 | 71400 |
| 2022-01-14 | 25.07 | $19.71 | 52600 |
| 2022-01-13 | 24.42 | $19.57 | 46316 |
| 2022-01-12 | 23.80 | $19.28 | 99600 |
| 2022-01-11 | 23.41 | $19.39 | 37700 |
| 2022-01-10 | 22.90 | $19.49 | 79700 |
| 2022-01-07 | 21.95 | $19.62 | 38626 |
| 2022-01-06 | 21.19 | $19.57 | 76400 |
| 2022-01-05 | 20.46 | $18.92 | 60800 |
| 2022-01-04 | 20.12 | $19.03 | 136216 |
| 2022-01-03 | 19.72 | $18.76 | 86100 |
| 2021-12-31 | 19.70 | $18.55 | 54113 |
| 2021-12-30 | 20.05 | $18.39 | 47112 |
| 2021-12-29 | 20.41 | $18.66 | 35413 |
| 2021-12-28 | 20.69 | $18.60 | 49005 |
| 2021-12-27 | 21.05 | $18.62 | 55513 |
| 2021-12-23 | 21.55 | $18.34 | 37442 |
| 2021-12-22 | 22.38 | $18.13 | 80411 |
| 2021-12-21 | 23.53 | $18.06 | 85700 |
| 2021-12-20 | 24.74 | $17.86 | 121936 |
| 2021-12-17 | 25.66 | $18.01 | 127500 |
| 2021-12-16 | 26.71 | $18.32 | 117300 |
| 2021-12-15 | 27.29 | $17.96 | 106811 |
| 2021-12-14 | 28.37 | $17.62 | 123400 |
| 2021-12-13 | 29.71 | $17.75 | 54303 |
| 2021-12-10 | 31.03 | $18.00 | 52200 |
| 2021-12-09 | 32.22 | $17.92 | 70394 |
| 2021-12-08 | 33.29 | $18.34 | 68700 |
| 2021-12-07 | 34.14 | $18.20 | 45320 |
| 2021-12-06 | 35.05 | $18.28 | 56812 |
| 2021-12-03 | 35.75 | $18.04 | 66800 |
| 2021-12-02 | 36.63 | $18.24 | 113200 |
| 2021-12-01 | 37.55 | $17.72 | 86138 |
| 2021-11-30 | 38.95 | $17.59 | 151000 |
| 2021-11-29 | 40.93 | $17.79 | 350726 |
| 2021-11-26 | 42.84 | $17.77 | 104602 |
| 2021-11-24 | 44.85 | $18.41 | 60933 |
| 2021-11-23 | 45.39 | $18.61 | 78348 |
| 2021-11-22 | 45.58 | $18.50 | 107600 |
| 2021-11-19 | 45.77 | $18.37 | 111746 |
| 2021-11-18 | 46.34 | $18.58 | 78500 |
| 2021-11-17 | 46.69 | $18.48 | 377610 |
| 2021-11-16 | 47.06 | $18.66 | 70537 |
| 2021-11-15 | 46.97 | $18.43 | 52640 |
| 2021-11-12 | 47.07 | $18.14 | 77208 |
| 2021-11-11 | 47.18 | $18.54 | 65900 |
| 2021-11-10 | 46.73 | $18.41 | 63637 |
| 2021-11-09 | 46.34 | $18.30 | 72442 |
| 2021-11-08 | 45.92 | $18.35 | 84600 |
| 2021-11-05 | 45.63 | $18.32 | 158939 |
| 2021-11-04 | 45.32 | $17.64 | 181900 |
| 2021-11-03 | 45.32 | $17.99 | 212705 |
| 2021-11-02 | 45.01 | $18.02 | 160200 |
| 2021-11-01 | 44.09 | $18.95 | 138416 |
| 2021-10-29 | 42.81 | $17.82 | 855200 |
| 2021-10-28 | 41.71 | $18.12 | 283300 |
| 2021-10-27 | 40.55 | $17.10 | 58814 |
| 2021-10-26 | 40.33 | $17.06 | 47400 |
| 2021-10-25 | 40.24 | $17.06 | 59400 |
| 2021-10-22 | 40.08 | $17.05 | 68400 |
| 2021-10-21 | 39.92 | $17.07 | 33012 |
| 2021-10-20 | 39.49 | $17.22 | 54900 |
| 2021-10-19 | 39.04 | $16.92 | 41000 |
| 2021-10-18 | 38.87 | $16.87 | 49205 |
| 2021-10-15 | 38.76 | $16.80 | 71830 |
| 2021-10-14 | 38.43 | $16.83 | 82704 |
| 2021-10-13 | 38.22 | $16.70 | 70300 |
| 2021-10-12 | 38.07 | $16.83 | 68200 |
| 2021-10-11 | 37.82 | $16.63 | 47947 |
| 2021-10-08 | 37.41 | $16.80 | 51700 |
| 2021-10-07 | 36.93 | $16.74 | 66006 |
| 2021-10-06 | 36.52 | $16.69 | 50400 |
| 2021-10-05 | 36.16 | $16.68 | 76935 |
| 2021-10-04 | 35.61 | $16.39 | 88542 |
| 2021-10-01 | 35.23 | $16.11 | 107600 |
| 2021-09-30 | 35.10 | $15.71 | 116507 |
| 2021-09-29 | 35.23 | $15.57 | 56500 |
| 2021-09-28 | 35.59 | $15.56 | 86745 |
| 2021-09-27 | 35.97 | $15.59 | 80400 |
| 2021-09-24 | 36.10 | $15.43 | 53314 |
| 2021-09-23 | 36.42 | $15.34 | 43014 |
| 2021-09-22 | 36.93 | $15.05 | 34400 |
| 2021-09-21 | 37.74 | $14.90 | 33800 |
| 2021-09-20 | 38.72 | $14.90 | 70200 |
| 2021-09-17 | 39.94 | $15.16 | 213711 |
| 2021-09-16 | 40.69 | $15.02 | 31431 |
| 2021-09-15 | 41.51 | $15.02 | 41000 |
| 2021-09-14 | 42.41 | $14.98 | 65400 |
| 2021-09-13 | 43.36 | $15.11 | 47716 |
| 2021-09-10 | 44.19 | $14.91 | 47224 |
| 2021-09-09 | 45.13 | $14.96 | 63940 |
| 2021-09-08 | 46.04 | $15.19 | 39700 |
| 2021-09-07 | 46.69 | $15.31 | 37100 |
| 2021-09-03 | 47.09 | $15.42 | 33600 |
| 2021-09-02 | 47.44 | $15.55 | 36816 |
| 2021-09-01 | 47.52 | $15.60 | 29700 |
| 2021-08-31 | 47.63 | $15.60 | 32342 |
| 2021-08-30 | 47.65 | $15.58 | 49900 |
| 2021-08-27 | 47.61 | $15.94 | 79357 |
| 2021-08-26 | 47.48 | $15.56 | 37400 |
| 2021-08-25 | 47.41 | $15.79 | 55200 |
| 2021-08-24 | 47.19 | $15.63 | 61300 |
| 2021-08-23 | 47.06 | $15.67 | 43900 |
| 2021-08-20 | 46.86 | $15.63 | 180800 |
| 2021-08-19 | 46.70 | $15.38 | 48600 |
| 2021-08-18 | 46.59 | $15.45 | 76104 |
| 2021-08-17 | 46.20 | $15.69 | 55302 |
| 2021-08-16 | 45.56 | $15.87 | 106724 |
| 2021-08-13 | 44.71 | $15.86 | 31742 |
| 2021-08-12 | 43.84 | $15.92 | 37908 |
| 2021-08-11 | 42.91 | $15.93 | 50807 |
| 2021-08-10 | 41.88 | $15.80 | 36119 |
| 2021-08-09 | 40.81 | $15.63 | 42400 |
| 2021-08-06 | 39.67 | $15.79 | 65308 |
| 2021-08-05 | 38.46 | $15.49 | 38048 |
| 2021-08-04 | 37.25 | $15.34 | 42241 |
| 2021-08-03 | 35.97 | $15.52 | 84400 |
| 2021-08-02 | 34.62 | $15.27 | 87609 |
| 2021-07-30 | 33.22 | $15.35 | 66841 |
| 2021-07-29 | 31.76 | $15.39 | 66412 |
| 2021-07-28 | 30.24 | $15.18 | 70600 |
| 2021-07-27 | 28.67 | $15.05 | 39046 |
| 2021-07-26 | 26.86 | $15.13 | 33030 |
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