Is Guggenheim Active Allocation Fund (GUG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Guggenheim Active Allocation Fund (GUG) research center and poll results.
NYSE : GUG
Guggenheim Active Allocation Fund — Technical Indicators
$15.4 USD
-$0.08 (-0.52%)
- Volume
- 81.86K
- Average Volume
- 84.2K
- Market Capitalization
- $507.89M
- P/E Ratio
- 0.00
- Dividend Yield
- 9.25%
- Price Target
- Year High
- $16.46
- Year Low
- $14.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $0.53
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.96
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.08
Average
15.18
Maximum
20.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.96 | $15.40 | 82400 |
| 2026-07-23 | 15.98 | $15.48 | 172900 |
| 2026-07-22 | 15.99 | $15.67 | 157815 |
| 2026-07-21 | 15.99 | $16.03 | 46011 |
| 2026-07-20 | 15.97 | $16.10 | 91111 |
| 2026-07-17 | 15.95 | $16.37 | 108225 |
| 2026-07-16 | 15.92 | $16.36 | 109605 |
| 2026-07-15 | 15.89 | $16.22 | 66738 |
| 2026-07-14 | 15.87 | $16.25 | 78400 |
| 2026-07-13 | 15.87 | $16.13 | 158000 |
| 2026-07-10 | 15.87 | $15.88 | 50828 |
| 2026-07-09 | 15.88 | $15.85 | 92508 |
| 2026-07-08 | 15.88 | $15.83 | 139432 |
| 2026-07-07 | 15.89 | $15.94 | 151223 |
| 2026-07-06 | 15.87 | $15.97 | 50700 |
| 2026-07-02 | 15.87 | $15.96 | 68936 |
| 2026-07-01 | 15.86 | $15.91 | 63919 |
| 2026-06-30 | 15.87 | $15.98 | 111300 |
| 2026-06-29 | 15.88 | $15.95 | 87500 |
| 2026-06-26 | 15.89 | $15.82 | 29000 |
| 2026-06-25 | 15.91 | $15.80 | 45100 |
| 2026-06-24 | 15.93 | $15.75 | 61525 |
| 2026-06-23 | 15.94 | $15.67 | 42500 |
| 2026-06-22 | 15.96 | $15.69 | 35900 |
| 2026-06-18 | 15.97 | $15.68 | 56200 |
| 2026-06-17 | 15.98 | $15.66 | 59900 |
| 2026-06-16 | 15.98 | $15.76 | 95041 |
| 2026-06-15 | 15.96 | $15.95 | 85447 |
| 2026-06-12 | 15.95 | $16.18 | 60240 |
| 2026-06-11 | 15.93 | $16.20 | 49040 |
| 2026-06-10 | 15.91 | $16.11 | 65700 |
| 2026-06-09 | 15.89 | $15.87 | 70700 |
| 2026-06-08 | 15.90 | $15.93 | 102510 |
| 2026-06-05 | 15.89 | $15.65 | 32510 |
| 2026-06-04 | 15.90 | $15.85 | 125200 |
| 2026-06-03 | 15.90 | $15.82 | 115722 |
| 2026-06-02 | 15.90 | $16.04 | 110000 |
| 2026-06-01 | 15.90 | $16.12 | 68602 |
| 2026-05-29 | 15.89 | $16.20 | 81637 |
| 2026-05-28 | 15.87 | $16.31 | 140511 |
| 2026-05-27 | 15.84 | $16.16 | 297900 |
| 2026-05-26 | 15.81 | $16.01 | 166700 |
| 2026-05-22 | 15.79 | $16.00 | 81000 |
| 2026-05-21 | 15.77 | $15.95 | 69600 |
| 2026-05-20 | 15.75 | $15.81 | 145900 |
| 2026-05-19 | 15.74 | $15.60 | 83000 |
| 2026-05-18 | 15.74 | $15.46 | 30822 |
| 2026-05-15 | 15.75 | $15.65 | 56400 |
| 2026-05-14 | 15.75 | $15.81 | 63200 |
| 2026-05-13 | 15.74 | $15.81 | 39431 |
| 2026-05-12 | 15.74 | $15.84 | 67043 |
| 2026-05-11 | 15.73 | $15.88 | 72995 |
| 2026-05-08 | 15.74 | $15.85 | 41944 |
| 2026-05-07 | 15.74 | $15.80 | 72800 |
| 2026-05-06 | 15.75 | $15.87 | 63400 |
| 2026-05-05 | 15.74 | $15.84 | 46600 |
| 2026-05-04 | 15.72 | $15.94 | 99127 |
| 2026-05-01 | 15.70 | $15.97 | 73328 |
| 2026-04-30 | 15.67 | $15.84 | 65221 |
| 2026-04-29 | 15.64 | $15.63 | 52424 |
| 2026-04-28 | 15.62 | $15.61 | 48600 |
| 2026-04-27 | 15.59 | $15.61 | 63402 |
| 2026-04-24 | 15.55 | $15.60 | 31800 |
| 2026-04-23 | 15.52 | $15.59 | 77000 |
| 2026-04-22 | 15.50 | $15.57 | 54700 |
| 2026-04-21 | 15.47 | $15.58 | 39500 |
| 2026-04-20 | 15.44 | $15.63 | 46800 |
| 2026-04-17 | 15.41 | $15.69 | 36845 |
| 2026-04-16 | 15.38 | $15.65 | 59500 |
| 2026-04-15 | 15.35 | $15.73 | 66225 |
| 2026-04-14 | 15.33 | $15.81 | 96900 |
| 2026-04-13 | 15.31 | $15.89 | 64600 |
| 2026-04-10 | 15.28 | $15.93 | 60402 |
| 2026-04-09 | 15.25 | $16.04 | 93702 |
| 2026-04-08 | 15.23 | $15.69 | 69300 |
| 2026-04-07 | 15.23 | $15.47 | 96800 |
| 2026-04-06 | 15.24 | $15.41 | 56000 |
| 2026-04-02 | 15.25 | $15.35 | 81413 |
| 2026-04-01 | 15.28 | $15.32 | 130445 |
| 2026-03-31 | 15.31 | $15.22 | 71800 |
| 2026-03-30 | 15.35 | $14.96 | 92700 |
| 2026-03-27 | 15.40 | $14.84 | 54700 |
| 2026-03-26 | 15.46 | $14.98 | 63500 |
| 2026-03-25 | 15.51 | $15.15 | 54835 |
| 2026-03-24 | 15.55 | $15.08 | 76823 |
| 2026-03-23 | 15.60 | $15.00 | 62525 |
| 2026-03-20 | 15.65 | $15.00 | 84200 |
| 2026-03-19 | 15.70 | $15.03 | 61840 |
| 2026-03-18 | 15.75 | $15.16 | 89300 |
| 2026-03-17 | 15.78 | $15.31 | 121900 |
| 2026-03-16 | 15.82 | $15.29 | 68200 |
| 2026-03-13 | 15.87 | $15.31 | 55300 |
| 2026-03-12 | 15.91 | $15.45 | 59700 |
| 2026-03-11 | 15.96 | $15.60 | 55800 |
| 2026-03-10 | 15.98 | $15.63 | 67200 |
| 2026-03-09 | 16.02 | $15.65 | 69600 |
| 2026-03-06 | 16.05 | $15.73 | 46602 |
| 2026-03-05 | 16.05 | $15.92 | 43512 |
| 2026-03-04 | 16.04 | $15.97 | 70229 |
| 2026-03-03 | 16.03 | $15.91 | 44600 |
| 2026-03-02 | 16.02 | $16.04 | 28700 |
| 2026-02-27 | 16.01 | $15.94 | 45300 |
| 2026-02-26 | 16.00 | $16.04 | 39141 |
| 2026-02-25 | 15.99 | $15.99 | 28800 |
| 2026-02-24 | 15.97 | $15.94 | 68700 |
| 2026-02-23 | 15.96 | $16.07 | 76923 |
| 2026-02-20 | 15.94 | $15.97 | 45313 |
| 2026-02-19 | 15.92 | $15.98 | 96039 |
| 2026-02-18 | 15.91 | $15.89 | 122200 |
| 2026-02-17 | 15.89 | $16.13 | 103334 |
| 2026-02-13 | 15.87 | $16.22 | 51500 |
| 2026-02-12 | 15.84 | $16.22 | 52006 |
| 2026-02-11 | 15.83 | $16.27 | 65200 |
| 2026-02-10 | 15.81 | $16.18 | 84100 |
| 2026-02-09 | 15.79 | $16.32 | 175438 |
| 2026-02-06 | 15.75 | $16.17 | 122300 |
| 2026-02-05 | 15.72 | $15.90 | 197206 |
| 2026-02-04 | 15.71 | $15.68 | 114200 |
| 2026-02-03 | 15.69 | $15.67 | 92100 |
| 2026-02-02 | 15.68 | $15.75 | 166700 |
| 2026-01-30 | 15.66 | $15.82 | 75700 |
| 2026-01-29 | 15.63 | $15.84 | 131831 |
| 2026-01-28 | 15.61 | $15.77 | 96100 |
| 2026-01-27 | 15.59 | $15.65 | 103000 |
| 2026-01-26 | 15.58 | $15.68 | 72734 |
| 2026-01-23 | 15.57 | $15.61 | 72500 |
| 2026-01-22 | 15.55 | $15.73 | 109600 |
| 2026-01-21 | 15.53 | $15.62 | 57200 |
| 2026-01-20 | 15.52 | $15.57 | 39949 |
| 2026-01-16 | 15.52 | $15.63 | 60638 |
| 2026-01-15 | 15.50 | $15.79 | 64539 |
| 2026-01-14 | 15.48 | $15.96 | 85843 |
| 2026-01-13 | 15.45 | $15.93 | 91400 |
| 2026-01-12 | 15.43 | $15.71 | 68700 |
| 2026-01-09 | 15.41 | $15.59 | 62205 |
| 2026-01-08 | 15.40 | $15.55 | 63600 |
| 2026-01-07 | 15.39 | $15.56 | 96400 |
| 2026-01-06 | 15.39 | $15.46 | 98709 |
| 2026-01-05 | 15.40 | $15.33 | 89148 |
| 2026-01-02 | 15.41 | $15.33 | 41400 |
| 2025-12-31 | 15.41 | $15.33 | 70829 |
| 2025-12-30 | 15.41 | $15.32 | 385000 |
| 2025-12-29 | 15.41 | $15.46 | 39300 |
| 2025-12-26 | 15.42 | $15.48 | 57332 |
| 2025-12-24 | 15.41 | $15.40 | 50100 |
| 2025-12-23 | 15.41 | $15.31 | 179200 |
| 2025-12-22 | 15.40 | $15.29 | 80233 |
| 2025-12-19 | 15.39 | $15.36 | 115820 |
| 2025-12-18 | 15.37 | $15.51 | 114617 |
| 2025-12-17 | 15.36 | $15.30 | 85200 |
| 2025-12-16 | 15.35 | $15.33 | 132113 |
| 2025-12-15 | 15.34 | $15.48 | 83320 |
| 2025-12-12 | 15.32 | $15.44 | 77400 |
| 2025-12-11 | 15.31 | $15.40 | 52300 |
| 2025-12-10 | 15.31 | $15.41 | 83100 |
| 2025-12-09 | 15.32 | $15.37 | 114100 |
| 2025-12-08 | 15.33 | $15.44 | 64500 |
| 2025-12-05 | 15.33 | $15.64 | 69400 |
| 2025-12-04 | 15.32 | $15.50 | 90800 |
| 2025-12-03 | 15.31 | $15.43 | 91622 |
| 2025-12-02 | 15.31 | $15.30 | 109127 |
| 2025-12-01 | 15.32 | $15.43 | 37900 |
| 2025-11-28 | 15.34 | $15.48 | 26600 |
| 2025-11-26 | 15.36 | $15.43 | 98014 |
| 2025-11-25 | 15.38 | $15.31 | 131533 |
| 2025-11-24 | 15.40 | $15.19 | 75200 |
| 2025-11-21 | 15.44 | $15.01 | 107613 |
| 2025-11-20 | 15.48 | $15.07 | 74014 |
| 2025-11-19 | 15.52 | $15.26 | 75200 |
| 2025-11-18 | 15.54 | $15.13 | 97000 |
| 2025-11-17 | 15.57 | $15.01 | 108807 |
| 2025-11-14 | 15.60 | $15.17 | 48538 |
| 2025-11-13 | 15.63 | $15.20 | 126000 |
| 2025-11-12 | 15.67 | $15.45 | 94337 |
| 2025-11-11 | 15.69 | $15.62 | 47500 |
| 2025-11-10 | 15.71 | $15.50 | 49500 |
| 2025-11-07 | 15.73 | $15.49 | 58504 |
| 2025-11-06 | 15.75 | $15.40 | 91802 |
| 2025-11-05 | 15.78 | $15.34 | 62800 |
| 2025-11-04 | 15.82 | $15.42 | 93400 |
| 2025-11-03 | 15.86 | $15.58 | 88000 |
| 2025-10-31 | 15.88 | $15.73 | 79400 |
| 2025-10-30 | 15.89 | $15.80 | 74423 |
| 2025-10-29 | 15.88 | $15.87 | 111143 |
| 2025-10-28 | 15.87 | $15.84 | 115639 |
| 2025-10-27 | 15.86 | $15.92 | 51800 |
| 2025-10-24 | 15.84 | $15.78 | 29542 |
| 2025-10-23 | 15.83 | $15.80 | 61300 |
| 2025-10-22 | 15.83 | $15.71 | 78600 |
| 2025-10-21 | 15.83 | $15.75 | 50500 |
| 2025-10-20 | 15.82 | $15.61 | 94712 |
| 2025-10-17 | 15.82 | $15.76 | 84700 |
| 2025-10-16 | 15.81 | $15.93 | 71500 |
| 2025-10-15 | 15.80 | $16.00 | 54900 |
| 2025-10-14 | 15.78 | $15.96 | 57637 |
| 2025-10-13 | 15.77 | $15.96 | 44531 |
| 2025-10-10 | 15.76 | $15.81 | 48600 |
| 2025-10-09 | 15.77 | $16.08 | 29832 |
| 2025-10-08 | 15.78 | $16.05 | 160614 |
| 2025-10-07 | 15.78 | $16.23 | 101339 |
| 2025-10-06 | 15.78 | $16.08 | 125000 |
| 2025-10-03 | 15.78 | $15.77 | 112800 |
| 2025-10-02 | 15.80 | $15.67 | 68837 |
| 2025-10-01 | 15.82 | $15.75 | 91249 |
| 2025-09-30 | 15.83 | $15.60 | 79841 |
| 2025-09-29 | 15.84 | $15.58 | 104800 |
| 2025-09-26 | 15.85 | $15.59 | 41200 |
| 2025-09-25 | 15.86 | $15.64 | 113226 |
| 2025-09-24 | 15.86 | $15.77 | 100309 |
| 2025-09-23 | 15.85 | $15.65 | 62600 |
| 2025-09-22 | 15.86 | $15.60 | 60166 |
| 2025-09-19 | 15.86 | $15.56 | 42437 |
| 2025-09-18 | 15.86 | $15.56 | 86629 |
| 2025-09-17 | 15.86 | $15.64 | 87740 |
| 2025-09-16 | 15.86 | $15.73 | 62900 |
| 2025-09-15 | 15.86 | $15.90 | 49100 |
| 2025-09-12 | 15.84 | $15.97 | 64900 |
| 2025-09-11 | 15.83 | $16.25 | 58900 |
| 2025-09-10 | 15.80 | $16.10 | 95846 |
| 2025-09-09 | 15.78 | $16.22 | 57900 |
| 2025-09-08 | 15.74 | $16.01 | 81921 |
| 2025-09-05 | 15.72 | $16.15 | 52610 |
| 2025-09-04 | 15.69 | $16.18 | 107015 |
| 2025-09-03 | 15.65 | $15.85 | 53400 |
| 2025-09-02 | 15.62 | $15.80 | 98826 |
| 2025-08-29 | 15.59 | $15.78 | 53700 |
| 2025-08-28 | 15.56 | $15.77 | 78200 |
| 2025-08-27 | 15.54 | $15.63 | 78500 |
| 2025-08-26 | 15.53 | $15.70 | 64532 |
| 2025-08-25 | 15.52 | $15.73 | 66338 |
| 2025-08-22 | 15.50 | $15.71 | 120200 |
| 2025-08-21 | 15.48 | $15.52 | 81641 |
| 2025-08-20 | 15.48 | $15.65 | 45000 |
| 2025-08-19 | 15.47 | $15.62 | 73800 |
| 2025-08-18 | 15.45 | $15.56 | 56107 |
| 2025-08-15 | 15.44 | $15.60 | 49136 |
| 2025-08-14 | 15.42 | $15.78 | 73110 |
| 2025-08-13 | 15.40 | $15.70 | 124744 |
| 2025-08-12 | 15.38 | $15.62 | 53002 |
| 2025-08-11 | 15.36 | $15.50 | 50600 |
| 2025-08-08 | 15.36 | $15.50 | 61300 |
| 2025-08-07 | 15.36 | $15.54 | 122142 |
| 2025-08-06 | 15.36 | $15.37 | 158600 |
| 2025-08-05 | 15.37 | $15.30 | 87840 |
| 2025-08-04 | 15.38 | $15.25 | 74000 |
| 2025-08-01 | 15.39 | $15.20 | 103041 |
| 2025-07-31 | 15.41 | $15.34 | 184525 |
| 2025-07-30 | 15.43 | $15.41 | 169800 |
| 2025-07-29 | 15.44 | $15.43 | 72600 |
| 2025-07-28 | 15.45 | $15.42 | 33008 |
| 2025-07-25 | 15.46 | $15.38 | 119313 |
| 2025-07-24 | 15.47 | $15.42 | 87000 |
| 2025-07-23 | 15.49 | $15.36 | 41300 |
| 2025-07-22 | 15.50 | $15.38 | 85533 |
| 2025-07-21 | 15.51 | $15.27 | 70300 |
| 2025-07-18 | 15.51 | $15.24 | 72644 |
| 2025-07-17 | 15.51 | $15.28 | 74730 |
| 2025-07-16 | 15.50 | $15.30 | 78046 |
| 2025-07-15 | 15.49 | $15.29 | 85342 |
| 2025-07-14 | 15.48 | $15.55 | 33507 |
| 2025-07-11 | 15.47 | $15.49 | 75400 |
| 2025-07-10 | 15.46 | $15.54 | 107629 |
| 2025-07-09 | 15.44 | $15.54 | 113437 |
| 2025-07-08 | 15.42 | $15.47 | 108704 |
| 2025-07-07 | 15.40 | $15.51 | 72200 |
| 2025-07-03 | 15.39 | $15.59 | 37917 |
| 2025-07-02 | 15.37 | $15.63 | 79106 |
| 2025-07-01 | 15.35 | $15.62 | 107313 |
| 2025-06-30 | 15.33 | $15.64 | 94926 |
| 2025-06-27 | 15.31 | $15.67 | 95400 |
| 2025-06-26 | 15.28 | $15.69 | 126912 |
| 2025-06-25 | 15.25 | $15.73 | 95822 |
| 2025-06-24 | 15.22 | $15.63 | 158242 |
| 2025-06-23 | 15.20 | $15.43 | 73609 |
| 2025-06-20 | 15.18 | $15.41 | 92300 |
| 2025-06-18 | 15.17 | $15.25 | 120928 |
| 2025-06-17 | 15.17 | $15.09 | 53217 |
| 2025-06-16 | 15.17 | $15.10 | 61021 |
| 2025-06-13 | 15.18 | $15.09 | 54400 |
| 2025-06-12 | 15.19 | $15.30 | 79000 |
| 2025-06-11 | 15.20 | $15.26 | 119612 |
| 2025-06-10 | 15.21 | $15.23 | 100500 |
| 2025-06-09 | 15.22 | $15.13 | 63200 |
| 2025-06-06 | 15.23 | $15.08 | 106432 |
| 2025-06-05 | 15.24 | $15.19 | 50901 |
| 2025-06-04 | 15.23 | $15.20 | 95100 |
| 2025-06-03 | 15.22 | $15.25 | 87200 |
| 2025-06-02 | 15.21 | $15.30 | 99316 |
| 2025-05-30 | 15.21 | $15.11 | 60240 |
| 2025-05-29 | 15.21 | $15.09 | 122148 |
| 2025-05-28 | 15.21 | $15.08 | 144021 |
| 2025-05-27 | 15.20 | $15.23 | 61500 |
| 2025-05-23 | 15.19 | $15.10 | 48600 |
| 2025-05-22 | 15.18 | $15.14 | 47300 |
| 2025-05-21 | 15.17 | $15.10 | 35813 |
| 2025-05-20 | 15.14 | $15.27 | 31037 |
| 2025-05-19 | 15.10 | $15.16 | 44900 |
| 2025-05-16 | 15.06 | $15.24 | 49328 |
| 2025-05-15 | 15.01 | $15.36 | 50000 |
| 2025-05-14 | 14.96 | $15.49 | 36000 |
| 2025-05-13 | 14.90 | $15.35 | 73300 |
| 2025-05-12 | 14.84 | $15.58 | 47200 |
| 2025-05-09 | 14.77 | $15.35 | 52700 |
| 2025-05-08 | 14.71 | $15.16 | 40003 |
| 2025-05-07 | 14.67 | $15.03 | 38805 |
| 2025-05-06 | 14.62 | $15.00 | 47700 |
| 2025-05-05 | 14.57 | $15.11 | 38343 |
| 2025-05-02 | 14.53 | $15.17 | 40201 |
| 2025-05-01 | 14.52 | $15.17 | 126318 |
| 2025-04-30 | 14.53 | $15.03 | 115524 |
| 2025-04-29 | 14.54 | $14.99 | 61300 |
| 2025-04-28 | 14.54 | $14.90 | 50728 |
| 2025-04-25 | 14.56 | $14.91 | 40512 |
| 2025-04-24 | 14.57 | $14.94 | 71500 |
| 2025-04-23 | 14.58 | $14.65 | 124900 |
| 2025-04-22 | 14.61 | $14.42 | 70900 |
| 2025-04-21 | 14.65 | $14.25 | 92109 |
| 2025-04-17 | 14.69 | $14.37 | 80900 |
| 2025-04-16 | 14.73 | $14.29 | 66800 |
| 2025-04-15 | 14.77 | $14.27 | 183800 |
| 2025-04-14 | 14.81 | $14.28 | 104200 |
| 2025-04-11 | 14.86 | $14.11 | 155524 |
| 2025-04-10 | 14.91 | $14.12 | 105700 |
| 2025-04-09 | 14.97 | $14.47 | 158400 |
| 2025-04-08 | 15.02 | $13.99 | 78846 |
| 2025-04-07 | 15.08 | $13.98 | 172506 |
| 2025-04-04 | 15.16 | $14.33 | 118400 |
| 2025-04-03 | 15.22 | $15.01 | 61700 |
| 2025-04-02 | 15.23 | $15.20 | 50800 |
| 2025-04-01 | 15.26 | $15.27 | 98223 |
| 2025-03-31 | 15.28 | $15.07 | 98006 |
| 2025-03-28 | 15.32 | $15.18 | 68800 |
| 2025-03-27 | 15.34 | $15.21 | 36100 |
| 2025-03-26 | 15.35 | $15.20 | 55133 |
| 2025-03-25 | 15.37 | $15.23 | 93000 |
| 2025-03-24 | 15.38 | $15.14 | 45013 |
| 2025-03-21 | 15.39 | $15.15 | 30833 |
| 2025-03-20 | 15.41 | $15.14 | 53107 |
| 2025-03-19 | 15.43 | $15.04 | 81400 |
| 2025-03-18 | 15.45 | $15.16 | 49809 |
| 2025-03-17 | 15.47 | $15.18 | 64500 |
| 2025-03-14 | 15.49 | $15.07 | 115700 |
| 2025-03-13 | 15.52 | $15.40 | 27800 |
| 2025-03-12 | 15.54 | $15.38 | 25931 |
| 2025-03-11 | 15.55 | $15.30 | 104700 |
| 2025-03-10 | 15.58 | $15.50 | 78100 |
| 2025-03-07 | 15.61 | $15.59 | 51348 |
| 2025-03-06 | 15.61 | $15.27 | 151600 |
| 2025-03-05 | 15.64 | $15.75 | 55700 |
| 2025-03-04 | 15.63 | $15.70 | 56100 |
| 2025-03-03 | 15.63 | $15.80 | 81407 |
| 2025-02-28 | 15.62 | $15.61 | 85100 |
| 2025-02-27 | 15.62 | $15.48 | 66400 |
| 2025-02-26 | 15.63 | $15.49 | 51413 |
| 2025-02-25 | 15.64 | $15.46 | 70900 |
| 2025-02-24 | 15.64 | $15.42 | 57905 |
| 2025-02-21 | 15.65 | $15.48 | 39546 |
| 2025-02-20 | 15.66 | $15.51 | 21300 |
| 2025-02-19 | 15.66 | $15.50 | 42028 |
| 2025-02-18 | 15.65 | $15.52 | 65600 |
| 2025-02-14 | 15.63 | $15.63 | 58800 |
| 2025-02-13 | 15.61 | $15.66 | 90500 |
| 2025-02-12 | 15.58 | $15.68 | 80813 |
| 2025-02-11 | 15.54 | $15.74 | 71808 |
| 2025-02-10 | 15.50 | $15.89 | 82300 |
| 2025-02-07 | 15.46 | $15.99 | 142800 |
| 2025-02-06 | 15.41 | $15.69 | 86800 |
| 2025-02-05 | 15.37 | $15.72 | 53900 |
| 2025-02-04 | 15.34 | $15.68 | 55239 |
| 2025-02-03 | 15.31 | $15.60 | 78500 |
| 2025-01-31 | 15.28 | $15.63 | 71921 |
| 2025-01-30 | 15.24 | $15.58 | 97400 |
| 2025-01-29 | 15.21 | $15.65 | 87500 |
| 2025-01-28 | 15.17 | $15.70 | 154817 |
| 2025-01-27 | 15.14 | $15.47 | 64600 |
| 2025-01-24 | 15.12 | $15.76 | 150347 |
| 2025-01-23 | 15.09 | $15.61 | 116000 |
| 2025-01-22 | 15.06 | $15.48 | 100500 |
| 2025-01-21 | 15.03 | $15.31 | 79344 |
| 2025-01-17 | 15.02 | $15.20 | 499500 |
| 2025-01-16 | 15.02 | $15.07 | 136522 |
| 2025-01-15 | 15.03 | $15.09 | 168800 |
| 2025-01-14 | 15.05 | $15.02 | 98434 |
| 2025-01-13 | 15.08 | $14.92 | 149025 |
| 2025-01-10 | 15.11 | $15.02 | 99100 |
| 2025-01-08 | 15.14 | $14.96 | 87645 |
| 2025-01-07 | 15.17 | $14.97 | 75717 |
| 2025-01-06 | 15.20 | $15.06 | 60900 |
| 2025-01-03 | 15.23 | $15.07 | 96800 |
| 2025-01-02 | 15.26 | $14.97 | 73400 |
| 2024-12-31 | 15.30 | $14.87 | 191600 |
| 2024-12-30 | 15.34 | $14.94 | 203845 |
| 2024-12-27 | 15.38 | $14.98 | 149601 |
| 2024-12-26 | 15.41 | $15.06 | 170604 |
| 2024-12-24 | 15.43 | $15.08 | 108300 |
| 2024-12-23 | 15.45 | $15.07 | 180200 |
| 2024-12-20 | 15.48 | $15.00 | 123424 |
| 2024-12-19 | 15.51 | $14.96 | 142000 |
| 2024-12-18 | 15.54 | $15.14 | 111606 |
| 2024-12-17 | 15.56 | $15.20 | 141308 |
| 2024-12-16 | 15.58 | $15.23 | 128700 |
| 2024-12-13 | 15.61 | $15.38 | 162200 |
| 2024-12-12 | 15.64 | $15.62 | 97616 |
| 2024-12-11 | 15.66 | $15.64 | 118300 |
| 2024-12-10 | 15.67 | $15.56 | 79645 |
| 2024-12-09 | 15.69 | $15.53 | 155000 |
| 2024-12-06 | 15.71 | $15.63 | 100500 |
| 2024-12-05 | 15.72 | $15.60 | 108300 |
| 2024-12-04 | 15.74 | $15.68 | 80404 |
| 2024-12-03 | 15.74 | $15.78 | 40320 |
| 2024-12-02 | 15.74 | $15.75 | 131600 |
| 2024-11-29 | 15.73 | $15.72 | 50306 |
| 2024-11-27 | 15.73 | $15.57 | 75800 |
| 2024-11-26 | 15.74 | $15.42 | 101520 |
| 2024-11-25 | 15.75 | $15.59 | 106600 |
| 2024-11-22 | 15.75 | $15.52 | 137419 |
| 2024-11-21 | 15.76 | $15.62 | 49200 |
| 2024-11-20 | 15.76 | $15.56 | 77105 |
| 2024-11-19 | 15.77 | $15.60 | 99110 |
| 2024-11-18 | 15.78 | $15.63 | 69845 |
| 2024-11-15 | 15.79 | $15.71 | 73639 |
| 2024-11-14 | 15.80 | $16.09 | 57038 |
| 2024-11-13 | 15.79 | $15.91 | 97600 |
| 2024-11-12 | 15.79 | $15.84 | 49541 |
| 2024-11-11 | 15.79 | $16.04 | 61421 |
| 2024-11-08 | 15.79 | $15.94 | 56800 |
| 2024-11-07 | 15.79 | $15.91 | 129100 |
| 2024-11-06 | 15.80 | $16.00 | 153500 |
| 2024-11-05 | 15.81 | $15.62 | 56700 |
| 2024-11-04 | 15.84 | $15.68 | 18700 |
| 2024-11-01 | 15.88 | $15.70 | 116223 |
| 2024-10-31 | 15.91 | $15.71 | 59215 |
| 2024-10-30 | 15.95 | $15.67 | 65046 |
| 2024-10-29 | 15.99 | $15.65 | 74100 |
| 2024-10-28 | 16.03 | $15.59 | 78100 |
| 2024-10-25 | 16.08 | $15.67 | 65607 |
| 2024-10-24 | 16.11 | $15.71 | 66200 |
| 2024-10-23 | 16.14 | $15.79 | 68326 |
| 2024-10-22 | 16.17 | $15.75 | 52600 |
| 2024-10-21 | 16.21 | $15.83 | 79800 |
| 2024-10-18 | 16.24 | $15.97 | 52400 |
| 2024-10-17 | 16.24 | $15.86 | 50231 |
| 2024-10-16 | 16.25 | $15.89 | 57400 |
| 2024-10-15 | 16.26 | $15.87 | 45046 |
| 2024-10-14 | 16.29 | $15.98 | 33946 |
| 2024-10-11 | 16.32 | $16.00 | 72200 |
| 2024-10-10 | 16.34 | $16.03 | 64632 |
| 2024-10-09 | 16.36 | $16.18 | 63600 |
| 2024-10-08 | 16.36 | $16.28 | 140100 |
| 2024-10-07 | 16.36 | $16.42 | 39400 |
| 2024-10-04 | 16.34 | $16.40 | 33200 |
| 2024-10-03 | 16.33 | $16.36 | 85201 |
| 2024-10-02 | 16.31 | $16.49 | 52900 |
| 2024-10-01 | 16.28 | $16.55 | 236400 |
| 2024-09-30 | 16.24 | $16.55 | 81500 |
| 2024-09-27 | 16.22 | $16.31 | 65008 |
| 2024-09-26 | 16.19 | $16.31 | 55600 |
| 2024-09-25 | 16.16 | $16.31 | 58006 |
| 2024-09-24 | 16.13 | $16.55 | 95500 |
| 2024-09-23 | 16.09 | $16.40 | 72024 |
| 2024-09-20 | 16.06 | $16.09 | 32600 |
| 2024-09-19 | 16.03 | $16.00 | 160522 |
| 2024-09-18 | 16.00 | $16.19 | 118213 |
| 2024-09-17 | 15.96 | $16.36 | 128724 |
| 2024-09-16 | 15.92 | $16.65 | 237003 |
| 2024-09-13 | 15.86 | $16.31 | 111600 |
| 2024-09-12 | 15.82 | $16.39 | 148342 |
| 2024-09-11 | 15.77 | $16.29 | 82200 |
| 2024-09-10 | 15.74 | $16.22 | 87003 |
| 2024-09-09 | 15.71 | $16.12 | 93712 |
| 2024-09-06 | 15.68 | $16.06 | 70021 |
| 2024-09-05 | 15.65 | $15.98 | 70700 |
| 2024-09-04 | 15.62 | $15.97 | 76030 |
| 2024-09-03 | 15.59 | $15.83 | 94400 |
| 2024-08-30 | 15.56 | $15.97 | 57212 |
| 2024-08-29 | 15.53 | $15.82 | 96400 |
| 2024-08-28 | 15.52 | $15.76 | 75718 |
| 2024-08-27 | 15.52 | $15.69 | 103434 |
| 2024-08-26 | 15.51 | $15.72 | 51900 |
| 2024-08-23 | 15.50 | $15.75 | 90900 |
| 2024-08-22 | 15.49 | $15.50 | 61800 |
| 2024-08-21 | 15.49 | $15.45 | 49508 |
| 2024-08-20 | 15.48 | $15.44 | 45927 |
| 2024-08-19 | 15.49 | $15.39 | 77100 |
| 2024-08-16 | 15.50 | $15.59 | 85200 |
| 2024-08-15 | 15.51 | $15.48 | 42641 |
| 2024-08-14 | 15.51 | $15.44 | 38603 |
| 2024-08-13 | 15.51 | $15.61 | 60900 |
| 2024-08-12 | 15.51 | $15.60 | 68506 |
| 2024-08-09 | 15.50 | $15.58 | 45700 |
| 2024-08-08 | 15.49 | $15.47 | 35522 |
| 2024-08-07 | 15.49 | $15.34 | 72900 |
| 2024-08-06 | 15.49 | $15.30 | 91314 |
| 2024-08-05 | 15.50 | $15.23 | 56726 |
| 2024-08-02 | 15.51 | $15.46 | 76200 |
| 2024-08-01 | 15.51 | $15.63 | 61443 |
| 2024-07-31 | 15.49 | $15.65 | 85700 |
| 2024-07-30 | 15.47 | $15.63 | 55600 |
| 2024-07-29 | 15.45 | $15.50 | 59000 |
| 2024-07-26 | 15.42 | $15.51 | 43810 |
| 2024-07-25 | 15.39 | $15.46 | 40000 |
| 2024-07-24 | 15.35 | $15.38 | 42741 |
| 2024-07-23 | 15.31 | $15.61 | 49900 |
| 2024-07-22 | 15.27 | $15.62 | 46047 |
| 2024-07-19 | 15.23 | $15.72 | 385500 |
| 2024-07-18 | 15.18 | $15.36 | 129003 |
| 2024-07-17 | 15.15 | $15.51 | 80527 |
| 2024-07-16 | 15.13 | $15.58 | 126907 |
| 2024-07-15 | 15.09 | $15.52 | 93814 |
| 2024-07-12 | 15.05 | $15.35 | 43500 |
| 2024-07-11 | 15.04 | $15.49 | 72221 |
| 2024-07-10 | 15.02 | $15.38 | 105000 |
| 2024-07-09 | 15.00 | $15.46 | 116800 |
| 2024-07-08 | 14.97 | $15.40 | 65100 |
| 2024-07-05 | 14.95 | $15.46 | 41400 |
| 2024-07-03 | 14.93 | $15.15 | 44815 |
| 2024-07-02 | 14.94 | $15.27 | 58800 |
| 2024-07-01 | 14.93 | $15.20 | 91900 |
| 2024-06-28 | 14.92 | $14.93 | 55622 |
| 2024-06-27 | 14.91 | $14.89 | 60600 |
| 2024-06-26 | 14.90 | $14.70 | 58500 |
| 2024-06-25 | 14.91 | $14.69 | 74200 |
| 2024-06-24 | 14.92 | $14.75 | 49206 |
| 2024-06-21 | 14.93 | $14.70 | 44800 |
| 2024-06-20 | 14.95 | $14.73 | 67600 |
| 2024-06-18 | 14.96 | $14.90 | 45829 |
| 2024-06-17 | 14.96 | $14.96 | 39800 |
| 2024-06-14 | 14.96 | $14.83 | 49100 |
| 2024-06-13 | 14.97 | $14.85 | 93200 |
| 2024-06-12 | 14.97 | $15.06 | 91600 |
| 2024-06-11 | 14.95 | $15.08 | 84836 |
| 2024-06-10 | 14.92 | $14.89 | 78700 |
| 2024-06-07 | 14.91 | $14.94 | 87300 |
| 2024-06-06 | 14.90 | $14.94 | 70837 |
| 2024-06-05 | 14.89 | $15.16 | 78526 |
| 2024-06-04 | 14.87 | $15.23 | 55600 |
| 2024-06-03 | 14.84 | $15.11 | 58324 |
| 2024-05-31 | 14.82 | $15.02 | 107600 |
| 2024-05-30 | 14.79 | $14.76 | 100807 |
| 2024-05-29 | 14.79 | $14.71 | 38000 |
| 2024-05-28 | 14.78 | $14.91 | 45200 |
| 2024-05-24 | 14.77 | $14.90 | 45414 |
| 2024-05-23 | 14.75 | $14.97 | 39200 |
| 2024-05-22 | 14.72 | $15.02 | 50648 |
| 2024-05-21 | 14.70 | $14.96 | 64335 |
| 2024-05-20 | 14.67 | $14.90 | 69400 |
| 2024-05-17 | 14.64 | $14.97 | 60600 |
| 2024-05-16 | 14.60 | $14.92 | 53730 |
| 2024-05-15 | 14.57 | $14.91 | 65100 |
| 2024-05-14 | 14.53 | $14.61 | 91700 |
| 2024-05-13 | 14.50 | $14.66 | 45313 |
| 2024-05-10 | 14.47 | $14.65 | 53800 |
| 2024-05-09 | 14.45 | $14.67 | 45216 |
| 2024-05-08 | 14.43 | $14.79 | 112900 |
| 2024-05-07 | 14.41 | $14.69 | 70300 |
| 2024-05-06 | 14.40 | $14.76 | 116816 |
| 2024-05-03 | 14.40 | $14.53 | 50300 |
| 2024-05-02 | 14.40 | $14.52 | 233900 |
| 2024-05-01 | 14.41 | $14.74 | 49008 |
| 2024-04-30 | 14.40 | $14.50 | 57313 |
| 2024-04-29 | 14.40 | $14.65 | 47417 |
| 2024-04-26 | 14.40 | $14.55 | 52400 |
| 2024-04-25 | 14.41 | $14.43 | 57249 |
| 2024-04-24 | 14.43 | $14.50 | 57836 |
| 2024-04-23 | 14.44 | $14.44 | 62421 |
| 2024-04-22 | 14.45 | $14.37 | 123709 |
| 2024-04-19 | 14.47 | $14.18 | 46500 |
| 2024-04-18 | 14.50 | $14.19 | 40139 |
| 2024-04-17 | 14.53 | $14.14 | 93900 |
| 2024-04-16 | 14.57 | $14.09 | 119200 |
| 2024-04-15 | 14.60 | $14.03 | 125108 |
| 2024-04-12 | 14.64 | $14.17 | 94222 |
| 2024-04-11 | 14.67 | $14.40 | 126801 |
| 2024-04-10 | 14.70 | $14.35 | 58236 |
| 2024-04-09 | 14.74 | $14.55 | 64900 |
| 2024-04-08 | 14.76 | $14.57 | 79200 |
| 2024-04-05 | 14.78 | $14.61 | 86144 |
| 2024-04-04 | 14.80 | $14.66 | 75323 |
| 2024-04-03 | 14.80 | $14.60 | 82200 |
| 2024-04-02 | 14.80 | $14.56 | 157615 |
| 2024-04-01 | 14.81 | $14.64 | 70014 |
| 2024-03-28 | 14.81 | $14.71 | 154302 |
| 2024-03-27 | 14.80 | $14.76 | 54200 |
| 2024-03-26 | 14.79 | $14.68 | 83000 |
| 2024-03-25 | 14.78 | $14.73 | 93825 |
| 2024-03-22 | 14.76 | $14.78 | 37400 |
| 2024-03-21 | 14.74 | $14.80 | 70047 |
| 2024-03-20 | 14.73 | $14.82 | 74300 |
| 2024-03-19 | 14.71 | $14.79 | 63211 |
| 2024-03-18 | 14.69 | $14.78 | 40839 |
| 2024-03-15 | 14.67 | $14.77 | 61500 |
| 2024-03-14 | 14.65 | $14.84 | 47104 |
| 2024-03-13 | 14.61 | $15.03 | 90100 |
| 2024-03-12 | 14.57 | $15.03 | 81900 |
| 2024-03-11 | 14.55 | $15.03 | 55700 |
| 2024-03-08 | 14.52 | $14.98 | 86600 |
| 2024-03-07 | 14.50 | $15.00 | 142834 |
| 2024-03-06 | 14.48 | $14.68 | 38837 |
| 2024-03-05 | 14.48 | $14.64 | 122900 |
| 2024-03-04 | 14.47 | $14.65 | 63800 |
| 2024-03-01 | 14.45 | $14.74 | 131848 |
| 2024-02-29 | 14.44 | $14.40 | 99100 |
| 2024-02-28 | 14.44 | $14.55 | 108608 |
| 2024-02-27 | 14.44 | $14.47 | 72343 |
| 2024-02-26 | 14.44 | $14.42 | 102226 |
| 2024-02-23 | 14.45 | $14.47 | 76801 |
| 2024-02-22 | 14.46 | $14.52 | 122000 |
| 2024-02-21 | 14.46 | $14.40 | 98800 |
| 2024-02-20 | 14.47 | $14.45 | 49600 |
| 2024-02-16 | 14.47 | $14.32 | 64602 |
| 2024-02-15 | 14.47 | $14.32 | 142000 |
| 2024-02-14 | 14.46 | $14.19 | 143906 |
| 2024-02-13 | 14.46 | $14.16 | 211417 |
| 2024-02-12 | 14.47 | $14.55 | 120600 |
| 2024-02-09 | 14.46 | $14.53 | 110600 |
| 2024-02-08 | 14.46 | $14.61 | 112000 |
| 2024-02-07 | 14.46 | $14.60 | 131000 |
| 2024-02-06 | 14.46 | $14.63 | 77100 |
| 2024-02-05 | 14.46 | $14.38 | 63945 |
| 2024-02-02 | 14.47 | $14.37 | 106638 |
| 2024-02-01 | 14.48 | $14.46 | 164700 |
| 2024-01-31 | 14.48 | $14.38 | 157540 |
| 2024-01-30 | 14.50 | $14.51 | 77842 |
| 2024-01-29 | 14.50 | $14.56 | 95600 |
| 2024-01-26 | 14.51 | $14.62 | 77945 |
| 2024-01-25 | 14.50 | $14.67 | 101024 |
| 2024-01-24 | 14.48 | $14.55 | 133000 |
| 2024-01-23 | 14.46 | $14.54 | 276900 |
| 2024-01-22 | 14.45 | $14.53 | 127637 |
| 2024-01-19 | 14.42 | $14.25 | 453128 |
| 2024-01-18 | 14.42 | $14.12 | 162000 |
| 2024-01-17 | 14.44 | $14.13 | 108509 |
| 2024-01-16 | 14.45 | $14.36 | 91205 |
| 2024-01-12 | 14.44 | $14.47 | 80500 |
| 2024-01-11 | 14.42 | $14.50 | 66109 |
| 2024-01-10 | 14.40 | $14.57 | 57300 |
| 2024-01-09 | 14.37 | $14.58 | 50400 |
| 2024-01-08 | 14.34 | $14.61 | 53347 |
| 2024-01-05 | 14.31 | $14.57 | 49317 |
| 2024-01-04 | 14.27 | $14.58 | 108322 |
| 2024-01-03 | 14.24 | $14.57 | 57100 |
| 2024-01-02 | 14.21 | $14.64 | 102013 |
| 2023-12-29 | 14.18 | $14.66 | 83000 |
| 2023-12-28 | 14.13 | $14.71 | 407600 |
| 2023-12-27 | 14.08 | $14.33 | 185701 |
| 2023-12-26 | 14.05 | $14.23 | 91500 |
| 2023-12-22 | 14.02 | $14.29 | 82641 |
| 2023-12-21 | 13.99 | $14.22 | 193435 |
| 2023-12-20 | 13.96 | $14.04 | 190018 |
| 2023-12-19 | 13.93 | $14.23 | 169015 |
| 2023-12-18 | 13.89 | $14.42 | 96200 |
| 2023-12-15 | 13.85 | $14.34 | 159911 |
| 2023-12-14 | 13.82 | $14.30 | 119400 |
| 2023-12-13 | 13.79 | $14.09 | 124900 |
| 2023-12-12 | 13.79 | $13.96 | 105400 |
| 2023-12-11 | 13.77 | $13.96 | 93320 |
| 2023-12-08 | 13.75 | $13.95 | 98926 |
| 2023-12-07 | 13.72 | $14.08 | 98531 |
| 2023-12-06 | 13.70 | $13.85 | 94411 |
| 2023-12-05 | 13.70 | $13.95 | 73400 |
| 2023-12-04 | 13.68 | $13.89 | 60122 |
| 2023-12-01 | 13.68 | $14.00 | 104700 |
| 2023-11-30 | 13.66 | $13.74 | 101000 |
| 2023-11-29 | 13.65 | $13.73 | 142721 |
| 2023-11-28 | 13.62 | $13.72 | 83242 |
| 2023-11-27 | 13.58 | $13.63 | 81019 |
| 2023-11-24 | 13.54 | $13.67 | 17500 |
| 2023-11-22 | 13.50 | $13.62 | 74300 |
| 2023-11-21 | 13.46 | $13.44 | 99600 |
| 2023-11-20 | 13.43 | $13.54 | 109344 |
| 2023-11-17 | 13.39 | $13.61 | 74900 |
| 2023-11-16 | 13.35 | $13.65 | 73440 |
| 2023-11-15 | 13.31 | $13.70 | 87000 |
| 2023-11-14 | 13.27 | $14.04 | 68100 |
| 2023-11-13 | 13.23 | $13.56 | 41500 |
| 2023-11-10 | 13.21 | $13.55 | 81300 |
| 2023-11-09 | 13.19 | $13.38 | 89300 |
| 2023-11-08 | 13.18 | $13.79 | 70229 |
| 2023-11-07 | 13.17 | $13.73 | 32226 |
| 2023-11-06 | 13.16 | $13.66 | 33131 |
| 2023-11-03 | 13.14 | $13.87 | 67248 |
| 2023-11-02 | 13.11 | $13.57 | 65021 |
| 2023-11-01 | 13.10 | $13.48 | 64500 |
| 2023-10-31 | 13.08 | $13.09 | 96332 |
| 2023-10-30 | 13.09 | $12.93 | 96700 |
| 2023-10-27 | 13.12 | $12.92 | 54800 |
| 2023-10-26 | 13.15 | $12.84 | 52123 |
| 2023-10-25 | 13.18 | $12.78 | 135000 |
| 2023-10-24 | 13.22 | $12.87 | 109700 |
| 2023-10-23 | 13.26 | $12.77 | 92832 |
| 2023-10-20 | 13.30 | $12.80 | 83208 |
| 2023-10-19 | 13.35 | $12.88 | 70710 |
| 2023-10-18 | 13.39 | $12.94 | 127700 |
| 2023-10-17 | 13.43 | $13.11 | 72100 |
| 2023-10-16 | 13.48 | $13.22 | 64900 |
| 2023-10-13 | 13.52 | $13.16 | 42600 |
| 2023-10-12 | 13.55 | $13.26 | 60428 |
| 2023-10-11 | 13.58 | $13.45 | 66800 |
| 2023-10-10 | 13.61 | $13.58 | 124400 |
| 2023-10-09 | 13.63 | $13.29 | 89488 |
| 2023-10-06 | 13.67 | $13.34 | 91200 |
| 2023-10-05 | 13.70 | $13.21 | 91705 |
| 2023-10-04 | 13.74 | $13.24 | 123400 |
| 2023-10-03 | 13.78 | $13.24 | 111700 |
| 2023-10-02 | 13.81 | $13.54 | 164109 |
| 2023-09-29 | 13.84 | $13.50 | 71917 |
| 2023-09-28 | 13.87 | $13.46 | 63148 |
| 2023-09-27 | 13.89 | $13.56 | 90300 |
| 2023-09-26 | 13.91 | $13.55 | 93947 |
| 2023-09-25 | 13.93 | $13.71 | 64400 |
| 2023-09-22 | 13.94 | $13.70 | 60100 |
| 2023-09-21 | 13.95 | $13.71 | 100900 |
| 2023-09-20 | 13.96 | $13.82 | 79318 |
| 2023-09-19 | 13.96 | $14.02 | 96740 |
| 2023-09-18 | 13.95 | $13.99 | 73400 |
| 2023-09-15 | 13.93 | $13.86 | 52933 |
| 2023-09-14 | 13.93 | $13.86 | 33647 |
| 2023-09-13 | 13.92 | $14.00 | 60200 |
| 2023-09-12 | 13.92 | $14.02 | 73800 |
| 2023-09-11 | 13.93 | $14.02 | 60809 |
| 2023-09-08 | 13.94 | $13.94 | 137831 |
| 2023-09-07 | 13.96 | $14.00 | 47800 |
| 2023-09-06 | 13.96 | $14.00 | 56331 |
| 2023-09-05 | 13.97 | $13.98 | 74032 |
| 2023-09-01 | 13.99 | $14.12 | 64800 |
| 2023-08-31 | 13.99 | $14.00 | 110536 |
| 2023-08-30 | 14.01 | $14.00 | 81513 |
| 2023-08-29 | 14.01 | $13.98 | 116200 |
| 2023-08-28 | 14.02 | $13.90 | 47513 |
| 2023-08-25 | 14.04 | $13.94 | 61800 |
| 2023-08-24 | 14.05 | $13.84 | 60200 |
| 2023-08-23 | 14.06 | $13.95 | 34209 |
| 2023-08-22 | 14.07 | $13.77 | 59000 |
| 2023-08-21 | 14.09 | $13.75 | 79525 |
| 2023-08-18 | 14.10 | $13.73 | 40143 |
| 2023-08-17 | 14.12 | $13.71 | 228400 |
| 2023-08-16 | 14.14 | $13.83 | 81100 |
| 2023-08-15 | 14.15 | $13.98 | 54525 |
| 2023-08-14 | 14.17 | $14.07 | 83519 |
| 2023-08-11 | 14.17 | $14.26 | 80800 |
| 2023-08-10 | 14.16 | $14.31 | 142227 |
| 2023-08-09 | 14.15 | $14.13 | 20900 |
| 2023-08-08 | 14.16 | $14.14 | 76000 |
| 2023-08-07 | 14.16 | $14.34 | 97800 |
| 2023-08-04 | 14.15 | $14.26 | 76800 |
| 2023-08-03 | 14.15 | $14.25 | 117920 |
| 2023-08-02 | 14.15 | $14.10 | 82900 |
| 2023-08-01 | 14.16 | $14.15 | 123800 |
| 2023-07-31 | 14.17 | $14.19 | 150703 |
| 2023-07-28 | 14.18 | $14.19 | 38000 |
| 2023-07-27 | 14.18 | $14.18 | 169900 |
| 2023-07-26 | 14.18 | $14.11 | 228013 |
| 2023-07-25 | 14.19 | $14.10 | 81900 |
| 2023-07-24 | 14.19 | $14.05 | 105034 |
| 2023-07-21 | 14.20 | $13.97 | 100300 |
| 2023-07-20 | 14.20 | $14.09 | 134000 |
| 2023-07-19 | 14.20 | $14.21 | 85228 |
| 2023-07-18 | 14.20 | $14.20 | 87402 |
| 2023-07-17 | 14.20 | $14.14 | 162920 |
| 2023-07-14 | 14.19 | $14.07 | 61724 |
| 2023-07-13 | 14.18 | $14.12 | 132147 |
| 2023-07-12 | 14.17 | $14.28 | 83120 |
| 2023-07-11 | 14.15 | $14.25 | 78500 |
| 2023-07-10 | 14.13 | $14.17 | 73524 |
| 2023-07-07 | 14.12 | $14.15 | 122106 |
| 2023-07-06 | 14.10 | $14.19 | 62133 |
| 2023-07-05 | 14.08 | $14.35 | 108148 |
| 2023-07-03 | 14.06 | $14.35 | 35504 |
| 2023-06-30 | 14.03 | $14.36 | 65400 |
| 2023-06-29 | 14.01 | $14.28 | 127400 |
| 2023-06-28 | 13.98 | $14.22 | 126000 |
| 2023-06-27 | 13.94 | $14.18 | 105100 |
| 2023-06-26 | 13.92 | $14.17 | 83910 |
| 2023-06-23 | 13.89 | $14.20 | 39610 |
| 2023-06-22 | 13.85 | $14.02 | 82800 |
| 2023-06-21 | 13.83 | $14.18 | 55200 |
| 2023-06-20 | 13.80 | $14.16 | 122100 |
| 2023-06-16 | 13.78 | $14.16 | 175002 |
| 2023-06-15 | 13.76 | $14.01 | 159800 |
| 2023-06-14 | 13.74 | $13.81 | 119834 |
| 2023-06-13 | 13.73 | $13.93 | 60600 |
| 2023-06-12 | 13.73 | $13.90 | 48808 |
| 2023-06-09 | 13.73 | $13.87 | 28800 |
| 2023-06-08 | 13.73 | $13.90 | 53223 |
| 2023-06-07 | 13.73 | $13.75 | 60900 |
| 2023-06-06 | 13.74 | $13.87 | 43610 |
| 2023-06-05 | 13.74 | $13.83 | 37486 |
| 2023-06-02 | 13.73 | $13.88 | 75312 |
| 2023-06-01 | 13.73 | $13.85 | 139100 |
| 2023-05-31 | 13.73 | $13.61 | 63800 |
| 2023-05-30 | 13.74 | $13.55 | 150100 |
| 2023-05-26 | 13.77 | $13.78 | 42939 |
| 2023-05-25 | 13.78 | $13.51 | 118500 |
| 2023-05-24 | 13.81 | $13.44 | 60200 |
| 2023-05-23 | 13.84 | $13.53 | 73100 |
| 2023-05-22 | 13.86 | $13.73 | 110223 |
| 2023-05-19 | 13.88 | $13.74 | 116720 |
| 2023-05-18 | 13.90 | $13.65 | 84700 |
| 2023-05-17 | 13.92 | $13.69 | 88900 |
| 2023-05-16 | 13.94 | $13.68 | 70216 |
| 2023-05-15 | 13.97 | $13.82 | 72534 |
| 2023-05-12 | 13.99 | $13.84 | 44936 |
| 2023-05-11 | 14.00 | $13.93 | 49000 |
| 2023-05-10 | 14.01 | $13.94 | 42400 |
| 2023-05-09 | 14.02 | $13.89 | 108100 |
| 2023-05-08 | 14.02 | $13.81 | 63400 |
| 2023-05-05 | 14.03 | $13.82 | 76949 |
| 2023-05-04 | 14.03 | $13.75 | 91918 |
| 2023-05-03 | 14.06 | $13.88 | 60906 |
| 2023-05-02 | 14.08 | $13.89 | 96600 |
| 2023-05-01 | 14.10 | $14.01 | 52948 |
| 2023-04-28 | 14.10 | $14.14 | 49300 |
| 2023-04-27 | 14.08 | $14.03 | 42932 |
| 2023-04-26 | 14.06 | $13.94 | 85224 |
| 2023-04-25 | 14.04 | $13.98 | 40848 |
| 2023-04-24 | 14.02 | $14.15 | 66347 |
| 2023-04-21 | 13.99 | $14.12 | 28418 |
| 2023-04-20 | 13.97 | $14.11 | 25033 |
| 2023-04-19 | 13.95 | $14.16 | 52537 |
| 2023-04-18 | 13.92 | $14.14 | 108000 |
| 2023-04-17 | 13.89 | $14.25 | 66113 |
| 2023-04-14 | 13.86 | $14.07 | 60214 |
| 2023-04-13 | 13.84 | $14.12 | 62819 |
| 2023-04-12 | 13.82 | $14.07 | 79900 |
| 2023-04-11 | 13.81 | $14.02 | 84213 |
| 2023-04-10 | 13.81 | $13.90 | 44922 |
| 2023-04-06 | 13.82 | $13.92 | 68443 |
| 2023-04-05 | 13.84 | $14.21 | 52900 |
| 2023-04-04 | 13.85 | $14.28 | 40700 |
| 2023-04-03 | 13.86 | $14.33 | 139915 |
| 2023-03-31 | 13.86 | $14.04 | 121120 |
| 2023-03-30 | 13.88 | $13.72 | 39113 |
| 2023-03-29 | 13.91 | $13.60 | 87530 |
| 2023-03-28 | 13.96 | $13.52 | 53100 |
| 2023-03-27 | 14.00 | $13.66 | 53100 |
| 2023-03-24 | 14.03 | $13.65 | 32517 |
| 2023-03-23 | 14.06 | $13.70 | 66437 |
| 2023-03-22 | 14.09 | $13.58 | 74400 |
| 2023-03-21 | 14.12 | $13.57 | 91400 |
| 2023-03-20 | 14.16 | $13.59 | 67600 |
| 2023-03-17 | 14.22 | $13.60 | 113318 |
| 2023-03-16 | 14.27 | $13.71 | 37100 |
| 2023-03-15 | 14.33 | $13.66 | 131500 |
| 2023-03-14 | 14.37 | $13.89 | 137000 |
| 2023-03-13 | 14.43 | $14.02 | 104641 |
| 2023-03-10 | 14.47 | $14.24 | 78700 |
| 2023-03-09 | 14.50 | $14.30 | 81405 |
| 2023-03-08 | 14.53 | $14.39 | 77348 |
| 2023-03-07 | 14.56 | $14.36 | 57011 |
| 2023-03-06 | 14.58 | $14.36 | 61273 |
| 2023-03-03 | 14.61 | $14.44 | 68336 |
| 2023-03-02 | 14.65 | $14.41 | 111321 |
| 2023-03-01 | 14.68 | $14.45 | 63500 |
| 2023-02-28 | 14.69 | $14.40 | 102400 |
| 2023-02-27 | 14.70 | $14.34 | 54300 |
| 2023-02-24 | 14.71 | $14.28 | 78600 |
| 2023-02-23 | 14.72 | $14.19 | 82000 |
| 2023-02-22 | 14.73 | $14.24 | 67000 |
| 2023-02-21 | 14.73 | $14.35 | 115016 |
| 2023-02-17 | 14.73 | $14.69 | 51100 |
| 2023-02-16 | 14.70 | $14.75 | 45629 |
| 2023-02-15 | 14.67 | $14.77 | 75847 |
| 2023-02-14 | 14.65 | $14.62 | 124701 |
| 2023-02-13 | 14.62 | $14.90 | 85027 |
| 2023-02-10 | 14.58 | $14.84 | 161900 |
| 2023-02-09 | 14.55 | $14.91 | 56508 |
| 2023-02-08 | 14.52 | $14.94 | 40300 |
| 2023-02-07 | 14.48 | $14.88 | 103428 |
| 2023-02-06 | 14.43 | $14.82 | 65029 |
| 2023-02-03 | 14.39 | $15.04 | 106427 |
| 2023-02-02 | 14.32 | $15.23 | 140049 |
| 2023-02-01 | 14.24 | $14.87 | 119500 |
| 2023-01-31 | 14.18 | $14.79 | 87545 |
| 2023-01-30 | 14.11 | $14.51 | 42619 |
| 2023-01-27 | 14.06 | $14.54 | 60247 |
| 2023-01-26 | 14.00 | $14.45 | 60919 |
| 2023-01-25 | 13.96 | $14.36 | 96302 |
| 2023-01-24 | 13.91 | $14.29 | 92700 |
| 2023-01-23 | 13.88 | $14.32 | 115700 |
| 2023-01-20 | 13.86 | $14.20 | 261600 |
| 2023-01-19 | 13.83 | $14.17 | 119800 |
| 2023-01-18 | 13.81 | $14.24 | 161545 |
| 2023-01-17 | 13.80 | $14.16 | 134200 |
| 2023-01-13 | 13.80 | $14.13 | 143115 |
| 2023-01-12 | 13.80 | $14.19 | 127300 |
| 2023-01-11 | 13.81 | $14.22 | 133200 |
| 2023-01-10 | 13.81 | $14.10 | 88133 |
| 2023-01-09 | 13.81 | $13.96 | 144322 |
| 2023-01-06 | 13.82 | $13.95 | 93400 |
| 2023-01-05 | 13.82 | $13.70 | 98700 |
| 2023-01-04 | 13.84 | $13.72 | 85800 |
| 2023-01-03 | 13.88 | $13.60 | 128148 |
| 2022-12-30 | 13.91 | $13.45 | 248133 |
| 2022-12-29 | 13.96 | $13.46 | 670710 |
| 2022-12-28 | 13.98 | $13.37 | 473500 |
| 2022-12-27 | 14.00 | $13.53 | 557125 |
| 2022-12-23 | 14.02 | $13.52 | 282400 |
| 2022-12-22 | 14.04 | $13.64 | 170900 |
| 2022-12-21 | 14.06 | $13.82 | 272225 |
| 2022-12-20 | 14.07 | $13.70 | 146500 |
| 2022-12-19 | 14.08 | $13.77 | 282000 |
| 2022-12-16 | 14.08 | $14.04 | 256200 |
| 2022-12-15 | 14.07 | $14.08 | 148736 |
| 2022-12-14 | 14.06 | $14.26 | 155841 |
| 2022-12-13 | 14.08 | $14.27 | 139634 |
| 2022-12-12 | 14.08 | $14.25 | 115400 |
| 2022-12-09 | 14.08 | $14.09 | 126000 |
| 2022-12-08 | 14.07 | $14.08 | 146200 |
| 2022-12-07 | 14.04 | $14.11 | 192500 |
| 2022-12-06 | 14.01 | $14.10 | 200700 |
| 2022-12-05 | 13.97 | $14.51 | 175224 |
| 2022-12-02 | 13.91 | $14.17 | 109800 |
| 2022-12-01 | 13.87 | $14.35 | 264300 |
| 2022-11-30 | 13.83 | $14.02 | 279426 |
| 2022-11-29 | 13.81 | $13.70 | 233105 |
| 2022-11-28 | 13.80 | $13.89 | 250000 |
| 2022-11-25 | 13.78 | $13.98 | 49000 |
| 2022-11-23 | 13.76 | $13.99 | 118743 |
| 2022-11-22 | 13.72 | $13.99 | 198647 |
| 2022-11-21 | 13.68 | $13.92 | 129743 |
| 2022-11-18 | 13.64 | $13.75 | 133601 |
| 2022-11-17 | 13.63 | $13.79 | 180406 |
| 2022-11-16 | 13.59 | $13.95 | 125700 |
| 2022-11-15 | 13.56 | $14.61 | 79649 |
| 2022-11-14 | 13.49 | $14.34 | 80718 |
| 2022-11-11 | 13.45 | $14.21 | 120214 |
| 2022-11-10 | 13.42 | $13.88 | 112900 |
| 2022-11-09 | 13.41 | $13.57 | 52000 |
| 2022-11-08 | 13.41 | $13.41 | 61500 |
| 2022-11-07 | 13.43 | $13.45 | 72809 |
| 2022-11-04 | 13.43 | $13.28 | 47200 |
| 2022-11-03 | 13.44 | $13.33 | 60100 |
| 2022-11-02 | 13.47 | $13.50 | 114416 |
| 2022-11-01 | 13.50 | $13.60 | 63336 |
| 2022-10-31 | 13.52 | $13.47 | 132320 |
| 2022-10-28 | 13.53 | $13.50 | 141700 |
| 2022-10-27 | 13.50 | $13.60 | 198524 |
| 2022-10-26 | 13.46 | $13.22 | 174331 |
| 2022-10-25 | 13.46 | $13.14 | 277900 |
| 2022-10-24 | 13.46 | $13.22 | 130800 |
| 2022-10-21 | 13.45 | $13.45 | 77608 |
| 2022-10-20 | 13.45 | $13.09 | 99223 |
| 2022-10-19 | 13.48 | $13.24 | 103505 |
| 2022-10-18 | 13.51 | $13.35 | 103405 |
| 2022-10-17 | 13.55 | $13.55 | 72200 |
| 2022-10-14 | 13.59 | $13.51 | 30600 |
| 2022-10-13 | 13.63 | $13.66 | 79300 |
| 2022-10-12 | 13.67 | $13.65 | 104300 |
| 2022-10-11 | 13.70 | $13.80 | 122104 |
| 2022-10-10 | 13.73 | $13.52 | 84428 |
| 2022-10-07 | 13.79 | $13.42 | 114300 |
| 2022-10-06 | 13.86 | $14.00 | 65700 |
| 2022-10-05 | 13.89 | $14.03 | 101802 |
| 2022-10-04 | 13.93 | $13.95 | 138104 |
| 2022-10-03 | 13.98 | $13.73 | 122800 |
| 2022-09-30 | 14.05 | $12.89 | 108200 |
| 2022-09-29 | 14.14 | $12.83 | 105916 |
| 2022-09-28 | 14.26 | $13.16 | 72232 |
| 2022-09-27 | 14.34 | $13.12 | 125814 |
| 2022-09-26 | 14.42 | $13.03 | 141200 |
| 2022-09-23 | 14.51 | $13.53 | 135549 |
| 2022-09-22 | 14.59 | $13.64 | 89317 |
| 2022-09-21 | 14.66 | $13.77 | 143209 |
| 2022-09-20 | 14.74 | $14.15 | 40900 |
| 2022-09-19 | 14.80 | $14.37 | 32500 |
| 2022-09-16 | 14.86 | $14.44 | 63321 |
| 2022-09-15 | 14.92 | $14.32 | 113546 |
| 2022-09-14 | 14.99 | $14.27 | 62000 |
| 2022-09-13 | 15.05 | $14.50 | 76000 |
| 2022-09-12 | 15.12 | $14.61 | 45805 |
| 2022-09-09 | 15.18 | $14.91 | 113215 |
| 2022-09-08 | 15.23 | $14.60 | 109000 |
| 2022-09-07 | 15.28 | $14.80 | 57400 |
| 2022-09-06 | 15.31 | $15.02 | 29301 |
| 2022-09-02 | 15.33 | $14.97 | 58700 |
| 2022-09-01 | 15.35 | $14.83 | 84740 |
| 2022-08-31 | 15.38 | $15.07 | 70738 |
| 2022-08-30 | 15.40 | $14.78 | 136514 |
| 2022-08-29 | 15.43 | $14.81 | 53745 |
| 2022-08-26 | 15.47 | $14.83 | 77900 |
| 2022-08-25 | 15.50 | $15.10 | 40506 |
| 2022-08-24 | 15.51 | $15.01 | 88300 |
| 2022-08-23 | 15.53 | $15.38 | 56039 |
| 2022-08-22 | 15.50 | $15.47 | 51613 |
| 2022-08-19 | 15.48 | $15.55 | 45400 |
| 2022-08-18 | 15.45 | $15.64 | 94942 |
| 2022-08-17 | 15.44 | $15.70 | 62434 |
| 2022-08-16 | 15.40 | $15.50 | 152617 |
| 2022-08-15 | 15.37 | $15.91 | 84030 |
| 2022-08-12 | 15.29 | $15.76 | 28311 |
| 2022-08-11 | 15.22 | $15.77 | 39830 |
| 2022-08-10 | 15.13 | $15.60 | 35847 |
| 2022-08-09 | 15.06 | $15.54 | 57000 |
| 2022-08-08 | 15.00 | $15.47 | 45017 |
| 2022-08-05 | 14.93 | $15.32 | 66936 |
| 2022-08-04 | 14.87 | $15.45 | 66014 |
| 2022-08-03 | 14.82 | $15.33 | 107420 |
| 2022-08-02 | 14.76 | $15.36 | 64100 |
| 2022-08-01 | 14.72 | $15.65 | 78829 |
| 2022-07-29 | 14.66 | $15.53 | 108907 |
| 2022-07-28 | 14.59 | $15.34 | 113900 |
| 2022-07-27 | 14.53 | $15.24 | 118307 |
| 2022-07-26 | 14.47 | $14.82 | 80304 |
| 2022-07-25 | 14.44 | $15.18 | 60100 |
| 2022-07-22 | 14.38 | $14.91 | 65442 |
| 2022-07-21 | 14.32 | $15.32 | 83149 |
| 2022-07-20 | 14.26 | $15.06 | 140300 |
| 2022-07-19 | 14.21 | $14.88 | 127934 |
| 2022-07-18 | 14.16 | $14.21 | 70641 |
| 2022-07-15 | 14.14 | $14.40 | 601900 |
| 2022-07-14 | 14.14 | $14.00 | 107100 |
| 2022-07-13 | 14.15 | $14.16 | 92603 |
| 2022-07-12 | 14.16 | $14.30 | 156805 |
| 2022-07-11 | 14.18 | $14.19 | 166910 |
| 2022-07-08 | 14.22 | $14.11 | 136800 |
| 2022-07-07 | 14.27 | $14.34 | 42029 |
| 2022-07-06 | 14.31 | $14.21 | 63000 |
| 2022-07-05 | 14.37 | $14.46 | 69726 |
| 2022-07-01 | 14.42 | $14.48 | 106007 |
| 2022-06-30 | 14.47 | $14.20 | 103512 |
| 2022-06-29 | 14.54 | $14.20 | 69900 |
| 2022-06-28 | 14.63 | $13.94 | 123200 |
| 2022-06-27 | 14.72 | $14.16 | 61400 |
| 2022-06-24 | 14.77 | $14.00 | 114000 |
| 2022-06-23 | 14.80 | $13.82 | 115400 |
| 2022-06-22 | 14.84 | $14.06 | 85214 |
| 2022-06-21 | 14.87 | $14.07 | 85206 |
| 2022-06-17 | 14.88 | $13.82 | 133918 |
| 2022-06-16 | 14.90 | $13.97 | 140600 |
| 2022-06-15 | 14.93 | $14.34 | 125113 |
| 2022-06-14 | 14.95 | $14.22 | 94442 |
| 2022-06-13 | 14.97 | $14.32 | 95133 |
| 2022-06-10 | 14.97 | $14.78 | 39500 |
| 2022-06-09 | 14.95 | $14.92 | 65800 |
| 2022-06-08 | 14.96 | $15.09 | 89800 |
| 2022-06-07 | 15.00 | $15.19 | 193600 |
| 2022-06-06 | 15.01 | $15.44 | 44108 |
| 2022-06-03 | 15.03 | $15.28 | 64700 |
| 2022-06-02 | 15.08 | $15.56 | 92200 |
| 2022-06-01 | 15.14 | $15.71 | 160500 |
| 2022-05-31 | 15.17 | $15.94 | 112400 |
| 2022-05-27 | 15.17 | $15.77 | 147300 |
| 2022-05-26 | 15.19 | $15.00 | 189700 |
| 2022-05-25 | 15.25 | $14.71 | 139540 |
| 2022-05-24 | 15.32 | $14.55 | 140508 |
| 2022-05-23 | 15.44 | $14.70 | 129300 |
| 2022-05-20 | 15.55 | $14.30 | 127400 |
| 2022-05-19 | 15.68 | $14.29 | 183200 |
| 2022-05-18 | 15.81 | $14.53 | 127900 |
| 2022-05-17 | 15.94 | $14.78 | 79233 |
| 2022-05-16 | 16.05 | $14.51 | 69043 |
| 2022-05-13 | 16.15 | $14.41 | 130229 |
| 2022-05-12 | 16.27 | $14.30 | 276426 |
| 2022-05-11 | 16.41 | $15.05 | 77500 |
| 2022-05-10 | 16.50 | $15.90 | 136527 |
| 2022-05-09 | 16.56 | $15.44 | 57600 |
| 2022-05-06 | 16.64 | $15.90 | 74300 |
| 2022-05-05 | 16.71 | $16.24 | 67400 |
| 2022-05-04 | 16.77 | $16.81 | 120400 |
| 2022-05-03 | 16.79 | $16.21 | 72500 |
| 2022-05-02 | 16.84 | $15.93 | 84410 |
| 2022-04-29 | 16.93 | $16.18 | 57800 |
| 2022-04-28 | 16.97 | $16.24 | 114900 |
| 2022-04-27 | 17.03 | $16.16 | 171428 |
| 2022-04-26 | 17.08 | $16.84 | 108500 |
| 2022-04-25 | 17.09 | $16.95 | 88500 |
| 2022-04-22 | 17.10 | $16.93 | 87146 |
| 2022-04-21 | 17.13 | $16.96 | 105311 |
| 2022-04-20 | 17.16 | $17.14 | 149900 |
| 2022-04-19 | 17.17 | $16.83 | 143617 |
| 2022-04-18 | 17.21 | $16.63 | 181022 |
| 2022-04-14 | 17.26 | $16.76 | 102300 |
| 2022-04-13 | 17.30 | $17.10 | 107424 |
| 2022-04-12 | 17.32 | $16.87 | 109433 |
| 2022-04-11 | 17.30 | $17.03 | 97700 |
| 2022-04-08 | 17.28 | $17.15 | 27300 |
| 2022-04-07 | 17.28 | $17.23 | 60529 |
| 2022-04-06 | 17.28 | $17.36 | 103220 |
| 2022-04-05 | 17.26 | $17.20 | 53000 |
| 2022-04-04 | 17.25 | $17.30 | 72100 |
| 2022-04-01 | 17.26 | $17.68 | 87540 |
| 2022-03-31 | 17.27 | $17.13 | 91305 |
| 2022-03-30 | 17.31 | $17.28 | 106106 |
| 2022-03-29 | 17.35 | $17.25 | 65600 |
| 2022-03-28 | 17.39 | $17.06 | 81700 |
| 2022-03-25 | 17.43 | $17.05 | 115700 |
| 2022-03-24 | 17.46 | $17.52 | 51224 |
| 2022-03-23 | 17.47 | $17.54 | 63900 |
| 2022-03-22 | 17.48 | $17.40 | 54400 |
| 2022-03-21 | 17.49 | $17.60 | 63918 |
| 2022-03-18 | 17.51 | $17.75 | 87142 |
| 2022-03-17 | 17.52 | $17.59 | 85239 |
| 2022-03-16 | 17.54 | $17.44 | 98100 |
| 2022-03-15 | 17.56 | $16.50 | 100712 |
| 2022-03-14 | 17.63 | $16.60 | 79342 |
| 2022-03-11 | 17.71 | $17.18 | 51648 |
| 2022-03-10 | 17.80 | $17.13 | 50944 |
| 2022-03-09 | 17.89 | $17.00 | 61600 |
| 2022-03-08 | 17.97 | $17.00 | 162500 |
| 2022-03-07 | 18.05 | $17.53 | 85445 |
| 2022-03-04 | 18.11 | $17.90 | 57300 |
| 2022-03-03 | 18.15 | $17.94 | 32935 |
| 2022-03-02 | 18.20 | $18.03 | 40500 |
| 2022-03-01 | 18.26 | $17.98 | 40245 |
| 2022-02-28 | 18.30 | $17.83 | 53907 |
| 2022-02-25 | 18.34 | $17.80 | 54310 |
| 2022-02-24 | 18.40 | $17.64 | 48404 |
| 2022-02-23 | 18.44 | $17.70 | 176300 |
| 2022-02-22 | 18.48 | $17.71 | 99308 |
| 2022-02-18 | 18.53 | $18.03 | 46823 |
| 2022-02-17 | 18.57 | $17.84 | 28822 |
| 2022-02-16 | 18.66 | $18.08 | 39147 |
| 2022-02-15 | 18.73 | $17.84 | 101813 |
| 2022-02-14 | 18.82 | $17.90 | 25539 |
| 2022-02-11 | 18.91 | $18.10 | 82427 |
| 2022-02-10 | 18.99 | $18.98 | 21500 |
| 2022-02-09 | 19.02 | $19.00 | 22800 |
| 2022-02-08 | 19.02 | $18.65 | 35920 |
| 2022-02-07 | 19.05 | $18.59 | 62400 |
| 2022-02-04 | 19.10 | $18.70 | 27338 |
| 2022-02-03 | 19.15 | $18.65 | 39500 |
| 2022-02-02 | 19.20 | $19.04 | 25400 |
| 2022-02-01 | 19.25 | $19.04 | 28935 |
| 2022-01-31 | 19.30 | $18.80 | 7519 |
| 2022-01-28 | 19.36 | $18.67 | 52100 |
| 2022-01-27 | 19.42 | $18.94 | 70711 |
| 2022-01-26 | 19.46 | $18.48 | 47200 |
| 2022-01-25 | 19.53 | $18.64 | 72725 |
| 2022-01-24 | 19.58 | $18.58 | 172600 |
| 2022-01-21 | 19.65 | $18.85 | 112338 |
| 2022-01-20 | 19.72 | $19.59 | 22900 |
| 2022-01-19 | 19.75 | $19.55 | 41903 |
| 2022-01-18 | 19.78 | $19.58 | 34300 |
| 2022-01-14 | 19.82 | $19.79 | 60800 |
| 2022-01-13 | 19.83 | $19.64 | 22019 |
| 2022-01-12 | 19.86 | $19.58 | 35104 |
| 2022-01-11 | 19.88 | $19.07 | 62525 |
| 2022-01-10 | 19.93 | $19.27 | 70000 |
| 2022-01-07 | 19.98 | $19.54 | 33640 |
| 2022-01-06 | 20.01 | $19.75 | 46700 |
| 2022-01-05 | 20.03 | $19.57 | 47601 |
| 2022-01-04 | 20.05 | $20.02 | 39114 |
| 2022-01-03 | 20.05 | $20.08 | 49514 |
| 2021-12-31 | 20.05 | $19.96 | 28505 |
| 2021-12-30 | 20.05 | $19.90 | 83223 |
| 2021-12-29 | 20.05 | $19.76 | 59939 |
| 2021-12-28 | 20.06 | $19.80 | 101600 |
| 2021-12-27 | 20.07 | $19.72 | 68607 |
| 2021-12-23 | 20.09 | $20.05 | 33923 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.90
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.09
Average
15.18
Maximum
20.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.90 | $15.40 | 82400 |
| 2026-07-23 | 15.96 | $15.48 | 172900 |
| 2026-07-22 | 16.01 | $15.67 | 157815 |
| 2026-07-21 | 16.04 | $16.03 | 46011 |
| 2026-07-20 | 16.04 | $16.10 | 91111 |
| 2026-07-17 | 16.04 | $16.37 | 108225 |
| 2026-07-16 | 16.00 | $16.36 | 109605 |
| 2026-07-15 | 15.96 | $16.22 | 66738 |
| 2026-07-14 | 15.94 | $16.25 | 78400 |
| 2026-07-13 | 15.90 | $16.13 | 158000 |
| 2026-07-10 | 15.88 | $15.88 | 50828 |
| 2026-07-09 | 15.88 | $15.85 | 92508 |
| 2026-07-08 | 15.88 | $15.83 | 139432 |
| 2026-07-07 | 15.89 | $15.94 | 151223 |
| 2026-07-06 | 15.88 | $15.97 | 50700 |
| 2026-07-02 | 15.88 | $15.96 | 68936 |
| 2026-07-01 | 15.87 | $15.91 | 63919 |
| 2026-06-30 | 15.86 | $15.98 | 111300 |
| 2026-06-29 | 15.85 | $15.95 | 87500 |
| 2026-06-26 | 15.84 | $15.82 | 29000 |
| 2026-06-25 | 15.84 | $15.80 | 45100 |
| 2026-06-24 | 15.84 | $15.75 | 61525 |
| 2026-06-23 | 15.85 | $15.67 | 42500 |
| 2026-06-22 | 15.87 | $15.69 | 35900 |
| 2026-06-18 | 15.89 | $15.68 | 56200 |
| 2026-06-17 | 15.92 | $15.66 | 59900 |
| 2026-06-16 | 15.94 | $15.76 | 95041 |
| 2026-06-15 | 15.96 | $15.95 | 85447 |
| 2026-06-12 | 15.96 | $16.18 | 60240 |
| 2026-06-11 | 15.94 | $16.20 | 49040 |
| 2026-06-10 | 15.91 | $16.11 | 65700 |
| 2026-06-09 | 15.89 | $15.87 | 70700 |
| 2026-06-08 | 15.90 | $15.93 | 102510 |
| 2026-06-05 | 15.89 | $15.65 | 32510 |
| 2026-06-04 | 15.92 | $15.85 | 125200 |
| 2026-06-03 | 15.92 | $15.82 | 115722 |
| 2026-06-02 | 15.94 | $16.04 | 110000 |
| 2026-06-01 | 15.92 | $16.12 | 68602 |
| 2026-05-29 | 15.90 | $16.20 | 81637 |
| 2026-05-28 | 15.87 | $16.31 | 140511 |
| 2026-05-27 | 15.83 | $16.16 | 297900 |
| 2026-05-26 | 15.79 | $16.01 | 166700 |
| 2026-05-22 | 15.77 | $16.00 | 81000 |
| 2026-05-21 | 15.74 | $15.95 | 69600 |
| 2026-05-20 | 15.72 | $15.81 | 145900 |
| 2026-05-19 | 15.71 | $15.60 | 83000 |
| 2026-05-18 | 15.73 | $15.46 | 30822 |
| 2026-05-15 | 15.75 | $15.65 | 56400 |
| 2026-05-14 | 15.76 | $15.81 | 63200 |
| 2026-05-13 | 15.76 | $15.81 | 39431 |
| 2026-05-12 | 15.75 | $15.84 | 67043 |
| 2026-05-11 | 15.74 | $15.88 | 72995 |
| 2026-05-08 | 15.73 | $15.85 | 41944 |
| 2026-05-07 | 15.72 | $15.80 | 72800 |
| 2026-05-06 | 15.71 | $15.87 | 63400 |
| 2026-05-05 | 15.69 | $15.84 | 46600 |
| 2026-05-04 | 15.68 | $15.94 | 99127 |
| 2026-05-01 | 15.65 | $15.97 | 73328 |
| 2026-04-30 | 15.62 | $15.84 | 65221 |
| 2026-04-29 | 15.59 | $15.63 | 52424 |
| 2026-04-28 | 15.59 | $15.61 | 48600 |
| 2026-04-27 | 15.58 | $15.61 | 63402 |
| 2026-04-24 | 15.58 | $15.60 | 31800 |
| 2026-04-23 | 15.58 | $15.59 | 77000 |
| 2026-04-22 | 15.58 | $15.57 | 54700 |
| 2026-04-21 | 15.58 | $15.58 | 39500 |
| 2026-04-20 | 15.58 | $15.63 | 46800 |
| 2026-04-17 | 15.58 | $15.69 | 36845 |
| 2026-04-16 | 15.56 | $15.65 | 59500 |
| 2026-04-15 | 15.55 | $15.73 | 66225 |
| 2026-04-14 | 15.54 | $15.81 | 96900 |
| 2026-04-13 | 15.51 | $15.89 | 64600 |
| 2026-04-10 | 15.47 | $15.93 | 60402 |
| 2026-04-09 | 15.42 | $16.04 | 93702 |
| 2026-04-08 | 15.35 | $15.69 | 69300 |
| 2026-04-07 | 15.32 | $15.47 | 96800 |
| 2026-04-06 | 15.30 | $15.41 | 56000 |
| 2026-04-02 | 15.29 | $15.35 | 81413 |
| 2026-04-01 | 15.28 | $15.32 | 130445 |
| 2026-03-31 | 15.28 | $15.22 | 71800 |
| 2026-03-30 | 15.28 | $14.96 | 92700 |
| 2026-03-27 | 15.32 | $14.84 | 54700 |
| 2026-03-26 | 15.37 | $14.98 | 63500 |
| 2026-03-25 | 15.41 | $15.15 | 54835 |
| 2026-03-24 | 15.44 | $15.08 | 76823 |
| 2026-03-23 | 15.47 | $15.00 | 62525 |
| 2026-03-20 | 15.52 | $15.00 | 84200 |
| 2026-03-19 | 15.58 | $15.03 | 61840 |
| 2026-03-18 | 15.64 | $15.16 | 89300 |
| 2026-03-17 | 15.69 | $15.31 | 121900 |
| 2026-03-16 | 15.73 | $15.29 | 68200 |
| 2026-03-13 | 15.77 | $15.31 | 55300 |
| 2026-03-12 | 15.82 | $15.45 | 59700 |
| 2026-03-11 | 15.86 | $15.60 | 55800 |
| 2026-03-10 | 15.89 | $15.63 | 67200 |
| 2026-03-09 | 15.91 | $15.65 | 69600 |
| 2026-03-06 | 15.94 | $15.73 | 46602 |
| 2026-03-05 | 15.96 | $15.92 | 43512 |
| 2026-03-04 | 15.97 | $15.97 | 70229 |
| 2026-03-03 | 15.97 | $15.91 | 44600 |
| 2026-03-02 | 15.98 | $16.04 | 28700 |
| 2026-02-27 | 15.97 | $15.94 | 45300 |
| 2026-02-26 | 15.97 | $16.04 | 39141 |
| 2026-02-25 | 15.96 | $15.99 | 28800 |
| 2026-02-24 | 15.96 | $15.94 | 68700 |
| 2026-02-23 | 15.96 | $16.07 | 76923 |
| 2026-02-20 | 15.95 | $15.97 | 45313 |
| 2026-02-19 | 15.95 | $15.98 | 96039 |
| 2026-02-18 | 15.95 | $15.89 | 122200 |
| 2026-02-17 | 15.95 | $16.13 | 103334 |
| 2026-02-13 | 15.94 | $16.22 | 51500 |
| 2026-02-12 | 15.91 | $16.22 | 52006 |
| 2026-02-11 | 15.87 | $16.27 | 65200 |
| 2026-02-10 | 15.83 | $16.18 | 84100 |
| 2026-02-09 | 15.79 | $16.32 | 175438 |
| 2026-02-06 | 15.74 | $16.17 | 122300 |
| 2026-02-05 | 15.69 | $15.90 | 197206 |
| 2026-02-04 | 15.67 | $15.68 | 114200 |
| 2026-02-03 | 15.67 | $15.67 | 92100 |
| 2026-02-02 | 15.67 | $15.75 | 166700 |
| 2026-01-30 | 15.66 | $15.82 | 75700 |
| 2026-01-29 | 15.64 | $15.84 | 131831 |
| 2026-01-28 | 15.62 | $15.77 | 96100 |
| 2026-01-27 | 15.61 | $15.65 | 103000 |
| 2026-01-26 | 15.60 | $15.68 | 72734 |
| 2026-01-23 | 15.60 | $15.61 | 72500 |
| 2026-01-22 | 15.59 | $15.73 | 109600 |
| 2026-01-21 | 15.58 | $15.62 | 57200 |
| 2026-01-20 | 15.58 | $15.57 | 39949 |
| 2026-01-16 | 15.58 | $15.63 | 60638 |
| 2026-01-15 | 15.57 | $15.79 | 64539 |
| 2026-01-14 | 15.55 | $15.96 | 85843 |
| 2026-01-13 | 15.50 | $15.93 | 91400 |
| 2026-01-12 | 15.46 | $15.71 | 68700 |
| 2026-01-09 | 15.43 | $15.59 | 62205 |
| 2026-01-08 | 15.42 | $15.55 | 63600 |
| 2026-01-07 | 15.40 | $15.56 | 96400 |
| 2026-01-06 | 15.39 | $15.46 | 98709 |
| 2026-01-05 | 15.38 | $15.33 | 89148 |
| 2026-01-02 | 15.38 | $15.33 | 41400 |
| 2025-12-31 | 15.39 | $15.33 | 70829 |
| 2025-12-30 | 15.39 | $15.32 | 385000 |
| 2025-12-29 | 15.40 | $15.46 | 39300 |
| 2025-12-26 | 15.40 | $15.48 | 57332 |
| 2025-12-24 | 15.39 | $15.40 | 50100 |
| 2025-12-23 | 15.39 | $15.31 | 179200 |
| 2025-12-22 | 15.39 | $15.29 | 80233 |
| 2025-12-19 | 15.40 | $15.36 | 115820 |
| 2025-12-18 | 15.41 | $15.51 | 114617 |
| 2025-12-17 | 15.40 | $15.30 | 85200 |
| 2025-12-16 | 15.41 | $15.33 | 132113 |
| 2025-12-15 | 15.42 | $15.48 | 83320 |
| 2025-12-12 | 15.41 | $15.44 | 77400 |
| 2025-12-11 | 15.41 | $15.40 | 52300 |
| 2025-12-10 | 15.41 | $15.41 | 83100 |
| 2025-12-09 | 15.41 | $15.37 | 114100 |
| 2025-12-08 | 15.41 | $15.44 | 64500 |
| 2025-12-05 | 15.41 | $15.64 | 69400 |
| 2025-12-04 | 15.39 | $15.50 | 90800 |
| 2025-12-03 | 15.37 | $15.43 | 91622 |
| 2025-12-02 | 15.37 | $15.30 | 109127 |
| 2025-12-01 | 15.37 | $15.43 | 37900 |
| 2025-11-28 | 15.37 | $15.48 | 26600 |
| 2025-11-26 | 15.36 | $15.43 | 98014 |
| 2025-11-25 | 15.35 | $15.31 | 131533 |
| 2025-11-24 | 15.35 | $15.19 | 75200 |
| 2025-11-21 | 15.37 | $15.01 | 107613 |
| 2025-11-20 | 15.41 | $15.07 | 74014 |
| 2025-11-19 | 15.45 | $15.26 | 75200 |
| 2025-11-18 | 15.46 | $15.13 | 97000 |
| 2025-11-17 | 15.50 | $15.01 | 108807 |
| 2025-11-14 | 15.55 | $15.17 | 48538 |
| 2025-11-13 | 15.59 | $15.20 | 126000 |
| 2025-11-12 | 15.63 | $15.45 | 94337 |
| 2025-11-11 | 15.65 | $15.62 | 47500 |
| 2025-11-10 | 15.66 | $15.50 | 49500 |
| 2025-11-07 | 15.67 | $15.49 | 58504 |
| 2025-11-06 | 15.69 | $15.40 | 91802 |
| 2025-11-05 | 15.72 | $15.34 | 62800 |
| 2025-11-04 | 15.76 | $15.42 | 93400 |
| 2025-11-03 | 15.80 | $15.58 | 88000 |
| 2025-10-31 | 15.82 | $15.73 | 79400 |
| 2025-10-30 | 15.83 | $15.80 | 74423 |
| 2025-10-29 | 15.83 | $15.87 | 111143 |
| 2025-10-28 | 15.83 | $15.84 | 115639 |
| 2025-10-27 | 15.83 | $15.92 | 51800 |
| 2025-10-24 | 15.82 | $15.78 | 29542 |
| 2025-10-23 | 15.82 | $15.80 | 61300 |
| 2025-10-22 | 15.82 | $15.71 | 78600 |
| 2025-10-21 | 15.84 | $15.75 | 50500 |
| 2025-10-20 | 15.85 | $15.61 | 94712 |
| 2025-10-17 | 15.87 | $15.76 | 84700 |
| 2025-10-16 | 15.88 | $15.93 | 71500 |
| 2025-10-15 | 15.88 | $16.00 | 54900 |
| 2025-10-14 | 15.86 | $15.96 | 57637 |
| 2025-10-13 | 15.85 | $15.96 | 44531 |
| 2025-10-10 | 15.84 | $15.81 | 48600 |
| 2025-10-09 | 15.85 | $16.08 | 29832 |
| 2025-10-08 | 15.82 | $16.05 | 160614 |
| 2025-10-07 | 15.80 | $16.23 | 101339 |
| 2025-10-06 | 15.75 | $16.08 | 125000 |
| 2025-10-03 | 15.72 | $15.77 | 112800 |
| 2025-10-02 | 15.71 | $15.67 | 68837 |
| 2025-10-01 | 15.72 | $15.75 | 91249 |
| 2025-09-30 | 15.71 | $15.60 | 79841 |
| 2025-09-29 | 15.72 | $15.58 | 104800 |
| 2025-09-26 | 15.74 | $15.59 | 41200 |
| 2025-09-25 | 15.76 | $15.64 | 113226 |
| 2025-09-24 | 15.77 | $15.77 | 100309 |
| 2025-09-23 | 15.77 | $15.65 | 62600 |
| 2025-09-22 | 15.78 | $15.60 | 60166 |
| 2025-09-19 | 15.80 | $15.56 | 42437 |
| 2025-09-18 | 15.82 | $15.56 | 86629 |
| 2025-09-17 | 15.85 | $15.64 | 87740 |
| 2025-09-16 | 15.87 | $15.73 | 62900 |
| 2025-09-15 | 15.89 | $15.90 | 49100 |
| 2025-09-12 | 15.89 | $15.97 | 64900 |
| 2025-09-11 | 15.88 | $16.25 | 58900 |
| 2025-09-10 | 15.84 | $16.10 | 95846 |
| 2025-09-09 | 15.81 | $16.22 | 57900 |
| 2025-09-08 | 15.77 | $16.01 | 81921 |
| 2025-09-05 | 15.74 | $16.15 | 52610 |
| 2025-09-04 | 15.70 | $16.18 | 107015 |
| 2025-09-03 | 15.65 | $15.85 | 53400 |
| 2025-09-02 | 15.63 | $15.80 | 98826 |
| 2025-08-29 | 15.61 | $15.78 | 53700 |
| 2025-08-28 | 15.60 | $15.77 | 78200 |
| 2025-08-27 | 15.58 | $15.63 | 78500 |
| 2025-08-26 | 15.57 | $15.70 | 64532 |
| 2025-08-25 | 15.56 | $15.73 | 66338 |
| 2025-08-22 | 15.54 | $15.71 | 120200 |
| 2025-08-21 | 15.52 | $15.52 | 81641 |
| 2025-08-20 | 15.52 | $15.65 | 45000 |
| 2025-08-19 | 15.51 | $15.62 | 73800 |
| 2025-08-18 | 15.50 | $15.56 | 56107 |
| 2025-08-15 | 15.49 | $15.60 | 49136 |
| 2025-08-14 | 15.48 | $15.78 | 73110 |
| 2025-08-13 | 15.45 | $15.70 | 124744 |
| 2025-08-12 | 15.42 | $15.62 | 53002 |
| 2025-08-11 | 15.40 | $15.50 | 50600 |
| 2025-08-08 | 15.39 | $15.50 | 61300 |
| 2025-08-07 | 15.38 | $15.54 | 122142 |
| 2025-08-06 | 15.36 | $15.37 | 158600 |
| 2025-08-05 | 15.36 | $15.30 | 87840 |
| 2025-08-04 | 15.36 | $15.25 | 74000 |
| 2025-08-01 | 15.38 | $15.20 | 103041 |
| 2025-07-31 | 15.40 | $15.34 | 184525 |
| 2025-07-30 | 15.40 | $15.41 | 169800 |
| 2025-07-29 | 15.40 | $15.43 | 72600 |
| 2025-07-28 | 15.40 | $15.42 | 33008 |
| 2025-07-25 | 15.40 | $15.38 | 119313 |
| 2025-07-24 | 15.40 | $15.42 | 87000 |
| 2025-07-23 | 15.39 | $15.36 | 41300 |
| 2025-07-22 | 15.40 | $15.38 | 85533 |
| 2025-07-21 | 15.40 | $15.27 | 70300 |
| 2025-07-18 | 15.41 | $15.24 | 72644 |
| 2025-07-17 | 15.43 | $15.28 | 74730 |
| 2025-07-16 | 15.45 | $15.30 | 78046 |
| 2025-07-15 | 15.46 | $15.29 | 85342 |
| 2025-07-14 | 15.48 | $15.55 | 33507 |
| 2025-07-11 | 15.47 | $15.49 | 75400 |
| 2025-07-10 | 15.47 | $15.54 | 107629 |
| 2025-07-09 | 15.47 | $15.54 | 113437 |
| 2025-07-08 | 15.46 | $15.47 | 108704 |
| 2025-07-07 | 15.46 | $15.51 | 72200 |
| 2025-07-03 | 15.45 | $15.59 | 37917 |
| 2025-07-02 | 15.44 | $15.63 | 79106 |
| 2025-07-01 | 15.41 | $15.62 | 107313 |
| 2025-06-30 | 15.39 | $15.64 | 94926 |
| 2025-06-27 | 15.37 | $15.67 | 95400 |
| 2025-06-26 | 15.34 | $15.69 | 126912 |
| 2025-06-25 | 15.30 | $15.73 | 95822 |
| 2025-06-24 | 15.25 | $15.63 | 158242 |
| 2025-06-23 | 15.21 | $15.43 | 73609 |
| 2025-06-20 | 15.19 | $15.41 | 92300 |
| 2025-06-18 | 15.17 | $15.25 | 120928 |
| 2025-06-17 | 15.16 | $15.09 | 53217 |
| 2025-06-16 | 15.17 | $15.10 | 61021 |
| 2025-06-13 | 15.17 | $15.09 | 54400 |
| 2025-06-12 | 15.18 | $15.30 | 79000 |
| 2025-06-11 | 15.17 | $15.26 | 119612 |
| 2025-06-10 | 15.16 | $15.23 | 100500 |
| 2025-06-09 | 15.15 | $15.13 | 63200 |
| 2025-06-06 | 15.15 | $15.08 | 106432 |
| 2025-06-05 | 15.16 | $15.19 | 50901 |
| 2025-06-04 | 15.16 | $15.20 | 95100 |
| 2025-06-03 | 15.15 | $15.25 | 87200 |
| 2025-06-02 | 15.14 | $15.30 | 99316 |
| 2025-05-30 | 15.13 | $15.11 | 60240 |
| 2025-05-29 | 15.13 | $15.09 | 122148 |
| 2025-05-28 | 15.13 | $15.08 | 144021 |
| 2025-05-27 | 15.14 | $15.23 | 61500 |
| 2025-05-23 | 15.13 | $15.10 | 48600 |
| 2025-05-22 | 15.13 | $15.14 | 47300 |
| 2025-05-21 | 15.13 | $15.10 | 35813 |
| 2025-05-20 | 15.13 | $15.27 | 31037 |
| 2025-05-19 | 15.12 | $15.16 | 44900 |
| 2025-05-16 | 15.12 | $15.24 | 49328 |
| 2025-05-15 | 15.10 | $15.36 | 50000 |
| 2025-05-14 | 15.07 | $15.49 | 36000 |
| 2025-05-13 | 15.03 | $15.35 | 73300 |
| 2025-05-12 | 15.00 | $15.58 | 47200 |
| 2025-05-09 | 14.94 | $15.35 | 52700 |
| 2025-05-08 | 14.89 | $15.16 | 40003 |
| 2025-05-07 | 14.86 | $15.03 | 38805 |
| 2025-05-06 | 14.85 | $15.00 | 47700 |
| 2025-05-05 | 14.83 | $15.11 | 38343 |
| 2025-05-02 | 14.80 | $15.17 | 40201 |
| 2025-05-01 | 14.76 | $15.17 | 126318 |
| 2025-04-30 | 14.72 | $15.03 | 115524 |
| 2025-04-29 | 14.69 | $14.99 | 61300 |
| 2025-04-28 | 14.66 | $14.90 | 50728 |
| 2025-04-25 | 14.63 | $14.91 | 40512 |
| 2025-04-24 | 14.60 | $14.94 | 71500 |
| 2025-04-23 | 14.56 | $14.65 | 124900 |
| 2025-04-22 | 14.56 | $14.42 | 70900 |
| 2025-04-21 | 14.57 | $14.25 | 92109 |
| 2025-04-17 | 14.60 | $14.37 | 80900 |
| 2025-04-16 | 14.63 | $14.29 | 66800 |
| 2025-04-15 | 14.66 | $14.27 | 183800 |
| 2025-04-14 | 14.71 | $14.28 | 104200 |
| 2025-04-11 | 14.75 | $14.11 | 155524 |
| 2025-04-10 | 14.82 | $14.12 | 105700 |
| 2025-04-09 | 14.89 | $14.47 | 158400 |
| 2025-04-08 | 14.94 | $13.99 | 78846 |
| 2025-04-07 | 15.03 | $13.98 | 172506 |
| 2025-04-04 | 15.15 | $14.33 | 118400 |
| 2025-04-03 | 15.23 | $15.01 | 61700 |
| 2025-04-02 | 15.25 | $15.20 | 50800 |
| 2025-04-01 | 15.26 | $15.27 | 98223 |
| 2025-03-31 | 15.26 | $15.07 | 98006 |
| 2025-03-28 | 15.28 | $15.18 | 68800 |
| 2025-03-27 | 15.29 | $15.21 | 36100 |
| 2025-03-26 | 15.30 | $15.20 | 55133 |
| 2025-03-25 | 15.31 | $15.23 | 93000 |
| 2025-03-24 | 15.32 | $15.14 | 45013 |
| 2025-03-21 | 15.34 | $15.15 | 30833 |
| 2025-03-20 | 15.36 | $15.14 | 53107 |
| 2025-03-19 | 15.38 | $15.04 | 81400 |
| 2025-03-18 | 15.41 | $15.16 | 49809 |
| 2025-03-17 | 15.44 | $15.18 | 64500 |
| 2025-03-14 | 15.47 | $15.07 | 115700 |
| 2025-03-13 | 15.51 | $15.40 | 27800 |
| 2025-03-12 | 15.52 | $15.38 | 25931 |
| 2025-03-11 | 15.54 | $15.30 | 104700 |
| 2025-03-10 | 15.56 | $15.50 | 78100 |
| 2025-03-07 | 15.57 | $15.59 | 51348 |
| 2025-03-06 | 15.56 | $15.27 | 151600 |
| 2025-03-05 | 15.60 | $15.75 | 55700 |
| 2025-03-04 | 15.58 | $15.70 | 56100 |
| 2025-03-03 | 15.57 | $15.80 | 81407 |
| 2025-02-28 | 15.54 | $15.61 | 85100 |
| 2025-02-27 | 15.54 | $15.48 | 66400 |
| 2025-02-26 | 15.54 | $15.49 | 51413 |
| 2025-02-25 | 15.55 | $15.46 | 70900 |
| 2025-02-24 | 15.56 | $15.42 | 57905 |
| 2025-02-21 | 15.57 | $15.48 | 39546 |
| 2025-02-20 | 15.58 | $15.51 | 21300 |
| 2025-02-19 | 15.59 | $15.50 | 42028 |
| 2025-02-18 | 15.60 | $15.52 | 65600 |
| 2025-02-14 | 15.60 | $15.63 | 58800 |
| 2025-02-13 | 15.60 | $15.66 | 90500 |
| 2025-02-12 | 15.59 | $15.68 | 80813 |
| 2025-02-11 | 15.59 | $15.74 | 71808 |
| 2025-02-10 | 15.57 | $15.89 | 82300 |
| 2025-02-07 | 15.54 | $15.99 | 142800 |
| 2025-02-06 | 15.49 | $15.69 | 86800 |
| 2025-02-05 | 15.47 | $15.72 | 53900 |
| 2025-02-04 | 15.44 | $15.68 | 55239 |
| 2025-02-03 | 15.41 | $15.60 | 78500 |
| 2025-01-31 | 15.39 | $15.63 | 71921 |
| 2025-01-30 | 15.37 | $15.58 | 97400 |
| 2025-01-29 | 15.35 | $15.65 | 87500 |
| 2025-01-28 | 15.32 | $15.70 | 154817 |
| 2025-01-27 | 15.28 | $15.47 | 64600 |
| 2025-01-24 | 15.25 | $15.76 | 150347 |
| 2025-01-23 | 15.20 | $15.61 | 116000 |
| 2025-01-22 | 15.16 | $15.48 | 100500 |
| 2025-01-21 | 15.12 | $15.31 | 79344 |
| 2025-01-17 | 15.10 | $15.20 | 499500 |
| 2025-01-16 | 15.09 | $15.07 | 136522 |
| 2025-01-15 | 15.10 | $15.09 | 168800 |
| 2025-01-14 | 15.10 | $15.02 | 98434 |
| 2025-01-13 | 15.11 | $14.92 | 149025 |
| 2025-01-10 | 15.13 | $15.02 | 99100 |
| 2025-01-08 | 15.14 | $14.96 | 87645 |
| 2025-01-07 | 15.16 | $14.97 | 75717 |
| 2025-01-06 | 15.18 | $15.06 | 60900 |
| 2025-01-03 | 15.19 | $15.07 | 96800 |
| 2025-01-02 | 15.20 | $14.97 | 73400 |
| 2024-12-31 | 15.22 | $14.87 | 191600 |
| 2024-12-30 | 15.26 | $14.94 | 203845 |
| 2024-12-27 | 15.30 | $14.98 | 149601 |
| 2024-12-26 | 15.33 | $15.06 | 170604 |
| 2024-12-24 | 15.36 | $15.08 | 108300 |
| 2024-12-23 | 15.39 | $15.07 | 180200 |
| 2024-12-20 | 15.42 | $15.00 | 123424 |
| 2024-12-19 | 15.46 | $14.96 | 142000 |
| 2024-12-18 | 15.52 | $15.14 | 111606 |
| 2024-12-17 | 15.56 | $15.20 | 141308 |
| 2024-12-16 | 15.59 | $15.23 | 128700 |
| 2024-12-13 | 15.63 | $15.38 | 162200 |
| 2024-12-12 | 15.66 | $15.62 | 97616 |
| 2024-12-11 | 15.66 | $15.64 | 118300 |
| 2024-12-10 | 15.67 | $15.56 | 79645 |
| 2024-12-09 | 15.68 | $15.53 | 155000 |
| 2024-12-06 | 15.69 | $15.63 | 100500 |
| 2024-12-05 | 15.70 | $15.60 | 108300 |
| 2024-12-04 | 15.71 | $15.68 | 80404 |
| 2024-12-03 | 15.71 | $15.78 | 40320 |
| 2024-12-02 | 15.70 | $15.75 | 131600 |
| 2024-11-29 | 15.70 | $15.72 | 50306 |
| 2024-11-27 | 15.70 | $15.57 | 75800 |
| 2024-11-26 | 15.71 | $15.42 | 101520 |
| 2024-11-25 | 15.74 | $15.59 | 106600 |
| 2024-11-22 | 15.76 | $15.52 | 137419 |
| 2024-11-21 | 15.78 | $15.62 | 49200 |
| 2024-11-20 | 15.80 | $15.56 | 77105 |
| 2024-11-19 | 15.83 | $15.60 | 99110 |
| 2024-11-18 | 15.85 | $15.63 | 69845 |
| 2024-11-15 | 15.87 | $15.71 | 73639 |
| 2024-11-14 | 15.89 | $16.09 | 57038 |
| 2024-11-13 | 15.87 | $15.91 | 97600 |
| 2024-11-12 | 15.86 | $15.84 | 49541 |
| 2024-11-11 | 15.87 | $16.04 | 61421 |
| 2024-11-08 | 15.85 | $15.94 | 56800 |
| 2024-11-07 | 15.84 | $15.91 | 129100 |
| 2024-11-06 | 15.83 | $16.00 | 153500 |
| 2024-11-05 | 15.81 | $15.62 | 56700 |
| 2024-11-04 | 15.83 | $15.68 | 18700 |
| 2024-11-01 | 15.85 | $15.70 | 116223 |
| 2024-10-31 | 15.87 | $15.71 | 59215 |
| 2024-10-30 | 15.88 | $15.67 | 65046 |
| 2024-10-29 | 15.90 | $15.65 | 74100 |
| 2024-10-28 | 15.93 | $15.59 | 78100 |
| 2024-10-25 | 15.97 | $15.67 | 65607 |
| 2024-10-24 | 16.00 | $15.71 | 66200 |
| 2024-10-23 | 16.03 | $15.79 | 68326 |
| 2024-10-22 | 16.05 | $15.75 | 52600 |
| 2024-10-21 | 16.08 | $15.83 | 79800 |
| 2024-10-18 | 16.11 | $15.97 | 52400 |
| 2024-10-17 | 16.13 | $15.86 | 50231 |
| 2024-10-16 | 16.15 | $15.89 | 57400 |
| 2024-10-15 | 16.18 | $15.87 | 45046 |
| 2024-10-14 | 16.21 | $15.98 | 33946 |
| 2024-10-11 | 16.24 | $16.00 | 72200 |
| 2024-10-10 | 16.26 | $16.03 | 64632 |
| 2024-10-09 | 16.29 | $16.18 | 63600 |
| 2024-10-08 | 16.30 | $16.28 | 140100 |
| 2024-10-07 | 16.30 | $16.42 | 39400 |
| 2024-10-04 | 16.29 | $16.40 | 33200 |
| 2024-10-03 | 16.28 | $16.36 | 85201 |
| 2024-10-02 | 16.27 | $16.49 | 52900 |
| 2024-10-01 | 16.25 | $16.55 | 236400 |
| 2024-09-30 | 16.22 | $16.55 | 81500 |
| 2024-09-27 | 16.18 | $16.31 | 65008 |
| 2024-09-26 | 16.17 | $16.31 | 55600 |
| 2024-09-25 | 16.15 | $16.31 | 58006 |
| 2024-09-24 | 16.13 | $16.55 | 95500 |
| 2024-09-23 | 16.09 | $16.40 | 72024 |
| 2024-09-20 | 16.06 | $16.09 | 32600 |
| 2024-09-19 | 16.05 | $16.00 | 160522 |
| 2024-09-18 | 16.06 | $16.19 | 118213 |
| 2024-09-17 | 16.05 | $16.36 | 128724 |
| 2024-09-16 | 16.01 | $16.65 | 237003 |
| 2024-09-13 | 15.95 | $16.31 | 111600 |
| 2024-09-12 | 15.91 | $16.39 | 148342 |
| 2024-09-11 | 15.86 | $16.29 | 82200 |
| 2024-09-10 | 15.81 | $16.22 | 87003 |
| 2024-09-09 | 15.77 | $16.12 | 93712 |
| 2024-09-06 | 15.73 | $16.06 | 70021 |
| 2024-09-05 | 15.70 | $15.98 | 70700 |
| 2024-09-04 | 15.67 | $15.97 | 76030 |
| 2024-09-03 | 15.64 | $15.83 | 94400 |
| 2024-08-30 | 15.62 | $15.97 | 57212 |
| 2024-08-29 | 15.58 | $15.82 | 96400 |
| 2024-08-28 | 15.55 | $15.76 | 75718 |
| 2024-08-27 | 15.53 | $15.69 | 103434 |
| 2024-08-26 | 15.52 | $15.72 | 51900 |
| 2024-08-23 | 15.50 | $15.75 | 90900 |
| 2024-08-22 | 15.47 | $15.50 | 61800 |
| 2024-08-21 | 15.47 | $15.45 | 49508 |
| 2024-08-20 | 15.47 | $15.44 | 45927 |
| 2024-08-19 | 15.47 | $15.39 | 77100 |
| 2024-08-16 | 15.48 | $15.59 | 85200 |
| 2024-08-15 | 15.47 | $15.48 | 42641 |
| 2024-08-14 | 15.47 | $15.44 | 38603 |
| 2024-08-13 | 15.47 | $15.61 | 60900 |
| 2024-08-12 | 15.45 | $15.60 | 68506 |
| 2024-08-09 | 15.44 | $15.58 | 45700 |
| 2024-08-08 | 15.42 | $15.47 | 35522 |
| 2024-08-07 | 15.42 | $15.34 | 72900 |
| 2024-08-06 | 15.43 | $15.30 | 91314 |
| 2024-08-05 | 15.44 | $15.23 | 56726 |
| 2024-08-02 | 15.46 | $15.46 | 76200 |
| 2024-08-01 | 15.46 | $15.63 | 61443 |
| 2024-07-31 | 15.44 | $15.65 | 85700 |
| 2024-07-30 | 15.42 | $15.63 | 55600 |
| 2024-07-29 | 15.40 | $15.50 | 59000 |
| 2024-07-26 | 15.39 | $15.51 | 43810 |
| 2024-07-25 | 15.38 | $15.46 | 40000 |
| 2024-07-24 | 15.37 | $15.38 | 42741 |
| 2024-07-23 | 15.37 | $15.61 | 49900 |
| 2024-07-22 | 15.34 | $15.62 | 46047 |
| 2024-07-19 | 15.31 | $15.72 | 385500 |
| 2024-07-18 | 15.27 | $15.36 | 129003 |
| 2024-07-17 | 15.26 | $15.51 | 80527 |
| 2024-07-16 | 15.23 | $15.58 | 126907 |
| 2024-07-15 | 15.19 | $15.52 | 93814 |
| 2024-07-12 | 15.16 | $15.35 | 43500 |
| 2024-07-11 | 15.14 | $15.49 | 72221 |
| 2024-07-10 | 15.10 | $15.38 | 105000 |
| 2024-07-09 | 15.07 | $15.46 | 116800 |
| 2024-07-08 | 15.03 | $15.40 | 65100 |
| 2024-07-05 | 14.99 | $15.46 | 41400 |
| 2024-07-03 | 14.94 | $15.15 | 44815 |
| 2024-07-02 | 14.92 | $15.27 | 58800 |
| 2024-07-01 | 14.88 | $15.20 | 91900 |
| 2024-06-28 | 14.85 | $14.93 | 55622 |
| 2024-06-27 | 14.84 | $14.89 | 60600 |
| 2024-06-26 | 14.84 | $14.70 | 58500 |
| 2024-06-25 | 14.85 | $14.69 | 74200 |
| 2024-06-24 | 14.87 | $14.75 | 49206 |
| 2024-06-21 | 14.88 | $14.70 | 44800 |
| 2024-06-20 | 14.90 | $14.73 | 67600 |
| 2024-06-18 | 14.92 | $14.90 | 45829 |
| 2024-06-17 | 14.92 | $14.96 | 39800 |
| 2024-06-14 | 14.92 | $14.83 | 49100 |
| 2024-06-13 | 14.93 | $14.85 | 93200 |
| 2024-06-12 | 14.94 | $15.06 | 91600 |
| 2024-06-11 | 14.92 | $15.08 | 84836 |
| 2024-06-10 | 14.91 | $14.89 | 78700 |
| 2024-06-07 | 14.91 | $14.94 | 87300 |
| 2024-06-06 | 14.90 | $14.94 | 70837 |
| 2024-06-05 | 14.90 | $15.16 | 78526 |
| 2024-06-04 | 14.87 | $15.23 | 55600 |
| 2024-06-03 | 14.84 | $15.11 | 58324 |
| 2024-05-31 | 14.81 | $15.02 | 107600 |
| 2024-05-30 | 14.79 | $14.76 | 100807 |
| 2024-05-29 | 14.79 | $14.71 | 38000 |
| 2024-05-28 | 14.80 | $14.91 | 45200 |
| 2024-05-24 | 14.78 | $14.90 | 45414 |
| 2024-05-23 | 14.77 | $14.97 | 39200 |
| 2024-05-22 | 14.75 | $15.02 | 50648 |
| 2024-05-21 | 14.72 | $14.96 | 64335 |
| 2024-05-20 | 14.70 | $14.90 | 69400 |
| 2024-05-17 | 14.68 | $14.97 | 60600 |
| 2024-05-16 | 14.64 | $14.92 | 53730 |
| 2024-05-15 | 14.62 | $14.91 | 65100 |
| 2024-05-14 | 14.59 | $14.61 | 91700 |
| 2024-05-13 | 14.58 | $14.66 | 45313 |
| 2024-05-10 | 14.57 | $14.65 | 53800 |
| 2024-05-09 | 14.57 | $14.67 | 45216 |
| 2024-05-08 | 14.56 | $14.79 | 112900 |
| 2024-05-07 | 14.53 | $14.69 | 70300 |
| 2024-05-06 | 14.51 | $14.76 | 116816 |
| 2024-05-03 | 14.49 | $14.53 | 50300 |
| 2024-05-02 | 14.48 | $14.52 | 233900 |
| 2024-05-01 | 14.48 | $14.74 | 49008 |
| 2024-04-30 | 14.45 | $14.50 | 57313 |
| 2024-04-29 | 14.45 | $14.65 | 47417 |
| 2024-04-26 | 14.43 | $14.55 | 52400 |
| 2024-04-25 | 14.41 | $14.43 | 57249 |
| 2024-04-24 | 14.41 | $14.50 | 57836 |
| 2024-04-23 | 14.40 | $14.44 | 62421 |
| 2024-04-22 | 14.40 | $14.37 | 123709 |
| 2024-04-19 | 14.40 | $14.18 | 46500 |
| 2024-04-18 | 14.42 | $14.19 | 40139 |
| 2024-04-17 | 14.45 | $14.14 | 93900 |
| 2024-04-16 | 14.48 | $14.09 | 119200 |
| 2024-04-15 | 14.52 | $14.03 | 125108 |
| 2024-04-12 | 14.57 | $14.17 | 94222 |
| 2024-04-11 | 14.62 | $14.40 | 126801 |
| 2024-04-10 | 14.64 | $14.35 | 58236 |
| 2024-04-09 | 14.67 | $14.55 | 64900 |
| 2024-04-08 | 14.68 | $14.57 | 79200 |
| 2024-04-05 | 14.69 | $14.61 | 86144 |
| 2024-04-04 | 14.70 | $14.66 | 75323 |
| 2024-04-03 | 14.71 | $14.60 | 82200 |
| 2024-04-02 | 14.72 | $14.56 | 157615 |
| 2024-04-01 | 14.73 | $14.64 | 70014 |
| 2024-03-28 | 14.74 | $14.71 | 154302 |
| 2024-03-27 | 14.75 | $14.76 | 54200 |
| 2024-03-26 | 14.75 | $14.68 | 83000 |
| 2024-03-25 | 14.75 | $14.73 | 93825 |
| 2024-03-22 | 14.76 | $14.78 | 37400 |
| 2024-03-21 | 14.75 | $14.80 | 70047 |
| 2024-03-20 | 14.75 | $14.82 | 74300 |
| 2024-03-19 | 14.74 | $14.79 | 63211 |
| 2024-03-18 | 14.73 | $14.78 | 40839 |
| 2024-03-15 | 14.73 | $14.77 | 61500 |
| 2024-03-14 | 14.73 | $14.84 | 47104 |
| 2024-03-13 | 14.71 | $15.03 | 90100 |
| 2024-03-12 | 14.68 | $15.03 | 81900 |
| 2024-03-11 | 14.64 | $15.03 | 55700 |
| 2024-03-08 | 14.60 | $14.98 | 86600 |
| 2024-03-07 | 14.56 | $15.00 | 142834 |
| 2024-03-06 | 14.52 | $14.68 | 38837 |
| 2024-03-05 | 14.50 | $14.64 | 122900 |
| 2024-03-04 | 14.49 | $14.65 | 63800 |
| 2024-03-01 | 14.47 | $14.74 | 131848 |
| 2024-02-29 | 14.44 | $14.40 | 99100 |
| 2024-02-28 | 14.44 | $14.55 | 108608 |
| 2024-02-27 | 14.43 | $14.47 | 72343 |
| 2024-02-26 | 14.43 | $14.42 | 102226 |
| 2024-02-23 | 14.43 | $14.47 | 76801 |
| 2024-02-22 | 14.43 | $14.52 | 122000 |
| 2024-02-21 | 14.42 | $14.40 | 98800 |
| 2024-02-20 | 14.42 | $14.45 | 49600 |
| 2024-02-16 | 14.41 | $14.32 | 64602 |
| 2024-02-15 | 14.42 | $14.32 | 142000 |
| 2024-02-14 | 14.44 | $14.19 | 143906 |
| 2024-02-13 | 14.46 | $14.16 | 211417 |
| 2024-02-12 | 14.49 | $14.55 | 120600 |
| 2024-02-09 | 14.49 | $14.53 | 110600 |
| 2024-02-08 | 14.48 | $14.61 | 112000 |
| 2024-02-07 | 14.47 | $14.60 | 131000 |
| 2024-02-06 | 14.46 | $14.63 | 77100 |
| 2024-02-05 | 14.44 | $14.38 | 63945 |
| 2024-02-02 | 14.44 | $14.37 | 106638 |
| 2024-02-01 | 14.45 | $14.46 | 164700 |
| 2024-01-31 | 14.45 | $14.38 | 157540 |
| 2024-01-30 | 14.46 | $14.51 | 77842 |
| 2024-01-29 | 14.45 | $14.56 | 95600 |
| 2024-01-26 | 14.44 | $14.62 | 77945 |
| 2024-01-25 | 14.42 | $14.67 | 101024 |
| 2024-01-24 | 14.39 | $14.55 | 133000 |
| 2024-01-23 | 14.38 | $14.54 | 276900 |
| 2024-01-22 | 14.36 | $14.53 | 127637 |
| 2024-01-19 | 14.34 | $14.25 | 453128 |
| 2024-01-18 | 14.35 | $14.12 | 162000 |
| 2024-01-17 | 14.38 | $14.13 | 108509 |
| 2024-01-16 | 14.40 | $14.36 | 91205 |
| 2024-01-12 | 14.41 | $14.47 | 80500 |
| 2024-01-11 | 14.40 | $14.50 | 66109 |
| 2024-01-10 | 14.39 | $14.57 | 57300 |
| 2024-01-09 | 14.37 | $14.58 | 50400 |
| 2024-01-08 | 14.35 | $14.61 | 53347 |
| 2024-01-05 | 14.32 | $14.57 | 49317 |
| 2024-01-04 | 14.30 | $14.58 | 108322 |
| 2024-01-03 | 14.27 | $14.57 | 57100 |
| 2024-01-02 | 14.23 | $14.64 | 102013 |
| 2023-12-29 | 14.19 | $14.66 | 83000 |
| 2023-12-28 | 14.14 | $14.71 | 407600 |
| 2023-12-27 | 14.08 | $14.33 | 185701 |
| 2023-12-26 | 14.06 | $14.23 | 91500 |
| 2023-12-22 | 14.04 | $14.29 | 82641 |
| 2023-12-21 | 14.01 | $14.22 | 193435 |
| 2023-12-20 | 13.99 | $14.04 | 190018 |
| 2023-12-19 | 13.99 | $14.23 | 169015 |
| 2023-12-18 | 13.96 | $14.42 | 96200 |
| 2023-12-15 | 13.91 | $14.34 | 159911 |
| 2023-12-14 | 13.87 | $14.30 | 119400 |
| 2023-12-13 | 13.82 | $14.09 | 124900 |
| 2023-12-12 | 13.79 | $13.96 | 105400 |
| 2023-12-11 | 13.77 | $13.96 | 93320 |
| 2023-12-08 | 13.76 | $13.95 | 98926 |
| 2023-12-07 | 13.73 | $14.08 | 98531 |
| 2023-12-06 | 13.70 | $13.85 | 94411 |
| 2023-12-05 | 13.68 | $13.95 | 73400 |
| 2023-12-04 | 13.65 | $13.89 | 60122 |
| 2023-12-01 | 13.63 | $14.00 | 104700 |
| 2023-11-30 | 13.59 | $13.74 | 101000 |
| 2023-11-29 | 13.57 | $13.73 | 142721 |
| 2023-11-28 | 13.56 | $13.72 | 83242 |
| 2023-11-27 | 13.54 | $13.63 | 81019 |
| 2023-11-24 | 13.53 | $13.67 | 17500 |
| 2023-11-22 | 13.52 | $13.62 | 74300 |
| 2023-11-21 | 13.51 | $13.44 | 99600 |
| 2023-11-20 | 13.51 | $13.54 | 109344 |
| 2023-11-17 | 13.51 | $13.61 | 74900 |
| 2023-11-16 | 13.50 | $13.65 | 73440 |
| 2023-11-15 | 13.48 | $13.70 | 87000 |
| 2023-11-14 | 13.46 | $14.04 | 68100 |
| 2023-11-13 | 13.40 | $13.56 | 41500 |
| 2023-11-10 | 13.38 | $13.55 | 81300 |
| 2023-11-09 | 13.37 | $13.38 | 89300 |
| 2023-11-08 | 13.37 | $13.79 | 70229 |
| 2023-11-07 | 13.32 | $13.73 | 32226 |
| 2023-11-06 | 13.28 | $13.66 | 33131 |
| 2023-11-03 | 13.24 | $13.87 | 67248 |
| 2023-11-02 | 13.17 | $13.57 | 65021 |
| 2023-11-01 | 13.13 | $13.48 | 64500 |
| 2023-10-31 | 13.09 | $13.09 | 96332 |
| 2023-10-30 | 13.09 | $12.93 | 96700 |
| 2023-10-27 | 13.11 | $12.92 | 54800 |
| 2023-10-26 | 13.13 | $12.84 | 52123 |
| 2023-10-25 | 13.16 | $12.78 | 135000 |
| 2023-10-24 | 13.20 | $12.87 | 109700 |
| 2023-10-23 | 13.23 | $12.77 | 92832 |
| 2023-10-20 | 13.28 | $12.80 | 83208 |
| 2023-10-19 | 13.33 | $12.88 | 70710 |
| 2023-10-18 | 13.38 | $12.94 | 127700 |
| 2023-10-17 | 13.43 | $13.11 | 72100 |
| 2023-10-16 | 13.46 | $13.22 | 64900 |
| 2023-10-13 | 13.49 | $13.16 | 42600 |
| 2023-10-12 | 13.52 | $13.26 | 60428 |
| 2023-10-11 | 13.55 | $13.45 | 66800 |
| 2023-10-10 | 13.56 | $13.58 | 124400 |
| 2023-10-09 | 13.56 | $13.29 | 89488 |
| 2023-10-06 | 13.59 | $13.34 | 91200 |
| 2023-10-05 | 13.61 | $13.21 | 91705 |
| 2023-10-04 | 13.66 | $13.24 | 123400 |
| 2023-10-03 | 13.70 | $13.24 | 111700 |
| 2023-10-02 | 13.75 | $13.54 | 164109 |
| 2023-09-29 | 13.77 | $13.50 | 71917 |
| 2023-09-28 | 13.80 | $13.46 | 63148 |
| 2023-09-27 | 13.83 | $13.56 | 90300 |
| 2023-09-26 | 13.86 | $13.55 | 93947 |
| 2023-09-25 | 13.89 | $13.71 | 64400 |
| 2023-09-22 | 13.91 | $13.70 | 60100 |
| 2023-09-21 | 13.94 | $13.71 | 100900 |
| 2023-09-20 | 13.96 | $13.82 | 79318 |
| 2023-09-19 | 13.98 | $14.02 | 96740 |
| 2023-09-18 | 13.97 | $13.99 | 73400 |
| 2023-09-15 | 13.97 | $13.86 | 52933 |
| 2023-09-14 | 13.98 | $13.86 | 33647 |
| 2023-09-13 | 13.99 | $14.00 | 60200 |
| 2023-09-12 | 13.99 | $14.02 | 73800 |
| 2023-09-11 | 13.99 | $14.02 | 60809 |
| 2023-09-08 | 13.99 | $13.94 | 137831 |
| 2023-09-07 | 13.99 | $14.00 | 47800 |
| 2023-09-06 | 13.99 | $14.00 | 56331 |
| 2023-09-05 | 13.99 | $13.98 | 74032 |
| 2023-09-01 | 13.99 | $14.12 | 64800 |
| 2023-08-31 | 13.98 | $14.00 | 110536 |
| 2023-08-30 | 13.97 | $14.00 | 81513 |
| 2023-08-29 | 13.97 | $13.98 | 116200 |
| 2023-08-28 | 13.97 | $13.90 | 47513 |
| 2023-08-25 | 13.98 | $13.94 | 61800 |
| 2023-08-24 | 13.98 | $13.84 | 60200 |
| 2023-08-23 | 14.00 | $13.95 | 34209 |
| 2023-08-22 | 14.00 | $13.77 | 59000 |
| 2023-08-21 | 14.02 | $13.75 | 79525 |
| 2023-08-18 | 14.05 | $13.73 | 40143 |
| 2023-08-17 | 14.09 | $13.71 | 228400 |
| 2023-08-16 | 14.13 | $13.83 | 81100 |
| 2023-08-15 | 14.16 | $13.98 | 54525 |
| 2023-08-14 | 14.18 | $14.07 | 83519 |
| 2023-08-11 | 14.19 | $14.26 | 80800 |
| 2023-08-10 | 14.18 | $14.31 | 142227 |
| 2023-08-09 | 14.17 | $14.13 | 20900 |
| 2023-08-08 | 14.17 | $14.14 | 76000 |
| 2023-08-07 | 14.17 | $14.34 | 97800 |
| 2023-08-04 | 14.16 | $14.26 | 76800 |
| 2023-08-03 | 14.15 | $14.25 | 117920 |
| 2023-08-02 | 14.14 | $14.10 | 82900 |
| 2023-08-01 | 14.14 | $14.15 | 123800 |
| 2023-07-31 | 14.14 | $14.19 | 150703 |
| 2023-07-28 | 14.13 | $14.19 | 38000 |
| 2023-07-27 | 14.13 | $14.18 | 169900 |
| 2023-07-26 | 14.12 | $14.11 | 228013 |
| 2023-07-25 | 14.12 | $14.10 | 81900 |
| 2023-07-24 | 14.12 | $14.05 | 105034 |
| 2023-07-21 | 14.13 | $13.97 | 100300 |
| 2023-07-20 | 14.15 | $14.09 | 134000 |
| 2023-07-19 | 14.16 | $14.21 | 85228 |
| 2023-07-18 | 14.15 | $14.20 | 87402 |
| 2023-07-17 | 14.15 | $14.14 | 162920 |
| 2023-07-14 | 14.15 | $14.07 | 61724 |
| 2023-07-13 | 14.15 | $14.12 | 132147 |
| 2023-07-12 | 14.16 | $14.28 | 83120 |
| 2023-07-11 | 14.14 | $14.25 | 78500 |
| 2023-07-10 | 14.13 | $14.17 | 73524 |
| 2023-07-07 | 14.13 | $14.15 | 122106 |
| 2023-07-06 | 14.13 | $14.19 | 62133 |
| 2023-07-05 | 14.12 | $14.35 | 108148 |
| 2023-07-03 | 14.10 | $14.35 | 35504 |
| 2023-06-30 | 14.07 | $14.36 | 65400 |
| 2023-06-29 | 14.04 | $14.28 | 127400 |
| 2023-06-28 | 14.01 | $14.22 | 126000 |
| 2023-06-27 | 13.99 | $14.18 | 105100 |
| 2023-06-26 | 13.97 | $14.17 | 83910 |
| 2023-06-23 | 13.95 | $14.20 | 39610 |
| 2023-06-22 | 13.93 | $14.02 | 82800 |
| 2023-06-21 | 13.92 | $14.18 | 55200 |
| 2023-06-20 | 13.89 | $14.16 | 122100 |
| 2023-06-16 | 13.86 | $14.16 | 175002 |
| 2023-06-15 | 13.83 | $14.01 | 159800 |
| 2023-06-14 | 13.81 | $13.81 | 119834 |
| 2023-06-13 | 13.81 | $13.93 | 60600 |
| 2023-06-12 | 13.80 | $13.90 | 48808 |
| 2023-06-09 | 13.79 | $13.87 | 28800 |
| 2023-06-08 | 13.78 | $13.90 | 53223 |
| 2023-06-07 | 13.76 | $13.75 | 60900 |
| 2023-06-06 | 13.77 | $13.87 | 43610 |
| 2023-06-05 | 13.76 | $13.83 | 37486 |
| 2023-06-02 | 13.75 | $13.88 | 75312 |
| 2023-06-01 | 13.73 | $13.85 | 139100 |
| 2023-05-31 | 13.72 | $13.61 | 63800 |
| 2023-05-30 | 13.73 | $13.55 | 150100 |
| 2023-05-26 | 13.75 | $13.78 | 42939 |
| 2023-05-25 | 13.75 | $13.51 | 118500 |
| 2023-05-24 | 13.77 | $13.44 | 60200 |
| 2023-05-23 | 13.81 | $13.53 | 73100 |
| 2023-05-22 | 13.84 | $13.73 | 110223 |
| 2023-05-19 | 13.85 | $13.74 | 116720 |
| 2023-05-18 | 13.86 | $13.65 | 84700 |
| 2023-05-17 | 13.88 | $13.69 | 88900 |
| 2023-05-16 | 13.91 | $13.68 | 70216 |
| 2023-05-15 | 13.93 | $13.82 | 72534 |
| 2023-05-12 | 13.94 | $13.84 | 44936 |
| 2023-05-11 | 13.95 | $13.93 | 49000 |
| 2023-05-10 | 13.95 | $13.94 | 42400 |
| 2023-05-09 | 13.95 | $13.89 | 108100 |
| 2023-05-08 | 13.96 | $13.81 | 63400 |
| 2023-05-05 | 13.98 | $13.82 | 76949 |
| 2023-05-04 | 13.99 | $13.75 | 91918 |
| 2023-05-03 | 14.02 | $13.88 | 60906 |
| 2023-05-02 | 14.03 | $13.89 | 96600 |
| 2023-05-01 | 14.05 | $14.01 | 52948 |
| 2023-04-28 | 14.05 | $14.14 | 49300 |
| 2023-04-27 | 14.04 | $14.03 | 42932 |
| 2023-04-26 | 14.05 | $13.94 | 85224 |
| 2023-04-25 | 14.06 | $13.98 | 40848 |
| 2023-04-24 | 14.07 | $14.15 | 66347 |
| 2023-04-21 | 14.06 | $14.12 | 28418 |
| 2023-04-20 | 14.05 | $14.11 | 25033 |
| 2023-04-19 | 14.04 | $14.16 | 52537 |
| 2023-04-18 | 14.03 | $14.14 | 108000 |
| 2023-04-17 | 14.02 | $14.25 | 66113 |
| 2023-04-14 | 14.00 | $14.07 | 60214 |
| 2023-04-13 | 13.99 | $14.12 | 62819 |
| 2023-04-12 | 13.97 | $14.07 | 79900 |
| 2023-04-11 | 13.96 | $14.02 | 84213 |
| 2023-04-10 | 13.96 | $13.90 | 44922 |
| 2023-04-06 | 13.96 | $13.92 | 68443 |
| 2023-04-05 | 13.97 | $14.21 | 52900 |
| 2023-04-04 | 13.94 | $14.28 | 40700 |
| 2023-04-03 | 13.91 | $14.33 | 139915 |
| 2023-03-31 | 13.86 | $14.04 | 121120 |
| 2023-03-30 | 13.84 | $13.72 | 39113 |
| 2023-03-29 | 13.86 | $13.60 | 87530 |
| 2023-03-28 | 13.88 | $13.52 | 53100 |
| 2023-03-27 | 13.92 | $13.66 | 53100 |
| 2023-03-24 | 13.95 | $13.65 | 32517 |
| 2023-03-23 | 13.98 | $13.70 | 66437 |
| 2023-03-22 | 14.01 | $13.58 | 74400 |
| 2023-03-21 | 14.05 | $13.57 | 91400 |
| 2023-03-20 | 14.11 | $13.59 | 67600 |
| 2023-03-17 | 14.16 | $13.60 | 113318 |
| 2023-03-16 | 14.22 | $13.71 | 37100 |
| 2023-03-15 | 14.27 | $13.66 | 131500 |
| 2023-03-14 | 14.34 | $13.89 | 137000 |
| 2023-03-13 | 14.38 | $14.02 | 104641 |
| 2023-03-10 | 14.42 | $14.24 | 78700 |
| 2023-03-09 | 14.44 | $14.30 | 81405 |
| 2023-03-08 | 14.46 | $14.39 | 77348 |
| 2023-03-07 | 14.46 | $14.36 | 57011 |
| 2023-03-06 | 14.47 | $14.36 | 61273 |
| 2023-03-03 | 14.49 | $14.44 | 68336 |
| 2023-03-02 | 14.49 | $14.41 | 111321 |
| 2023-03-01 | 14.50 | $14.45 | 63500 |
| 2023-02-28 | 14.51 | $14.40 | 102400 |
| 2023-02-27 | 14.52 | $14.34 | 54300 |
| 2023-02-24 | 14.54 | $14.28 | 78600 |
| 2023-02-23 | 14.56 | $14.19 | 82000 |
| 2023-02-22 | 14.60 | $14.24 | 67000 |
| 2023-02-21 | 14.64 | $14.35 | 115016 |
| 2023-02-17 | 14.67 | $14.69 | 51100 |
| 2023-02-16 | 14.67 | $14.75 | 45629 |
| 2023-02-15 | 14.66 | $14.77 | 75847 |
| 2023-02-14 | 14.65 | $14.62 | 124701 |
| 2023-02-13 | 14.65 | $14.90 | 85027 |
| 2023-02-10 | 14.62 | $14.84 | 161900 |
| 2023-02-09 | 14.60 | $14.91 | 56508 |
| 2023-02-08 | 14.57 | $14.94 | 40300 |
| 2023-02-07 | 14.53 | $14.88 | 103428 |
| 2023-02-06 | 14.49 | $14.82 | 65029 |
| 2023-02-03 | 14.46 | $15.04 | 106427 |
| 2023-02-02 | 14.40 | $15.23 | 140049 |
| 2023-02-01 | 14.31 | $14.87 | 119500 |
| 2023-01-31 | 14.25 | $14.79 | 87545 |
| 2023-01-30 | 14.19 | $14.51 | 42619 |
| 2023-01-27 | 14.16 | $14.54 | 60247 |
| 2023-01-26 | 14.12 | $14.45 | 60919 |
| 2023-01-25 | 14.08 | $14.36 | 96302 |
| 2023-01-24 | 14.06 | $14.29 | 92700 |
| 2023-01-23 | 14.03 | $14.32 | 115700 |
| 2023-01-20 | 14.00 | $14.20 | 261600 |
| 2023-01-19 | 13.98 | $14.17 | 119800 |
| 2023-01-18 | 13.96 | $14.24 | 161545 |
| 2023-01-17 | 13.93 | $14.16 | 134200 |
| 2023-01-13 | 13.91 | $14.13 | 143115 |
| 2023-01-12 | 13.88 | $14.19 | 127300 |
| 2023-01-11 | 13.85 | $14.22 | 133200 |
| 2023-01-10 | 13.81 | $14.10 | 88133 |
| 2023-01-09 | 13.78 | $13.96 | 144322 |
| 2023-01-06 | 13.76 | $13.95 | 93400 |
| 2023-01-05 | 13.74 | $13.70 | 98700 |
| 2023-01-04 | 13.75 | $13.72 | 85800 |
| 2023-01-03 | 13.75 | $13.60 | 128148 |
| 2022-12-30 | 13.76 | $13.45 | 248133 |
| 2022-12-29 | 13.80 | $13.46 | 670710 |
| 2022-12-28 | 13.83 | $13.37 | 473500 |
| 2022-12-27 | 13.88 | $13.53 | 557125 |
| 2022-12-23 | 13.92 | $13.52 | 282400 |
| 2022-12-22 | 13.96 | $13.64 | 170900 |
| 2022-12-21 | 13.99 | $13.82 | 272225 |
| 2022-12-20 | 14.01 | $13.70 | 146500 |
| 2022-12-19 | 14.05 | $13.77 | 282000 |
| 2022-12-16 | 14.07 | $14.04 | 256200 |
| 2022-12-15 | 14.08 | $14.08 | 148736 |
| 2022-12-14 | 14.08 | $14.26 | 155841 |
| 2022-12-13 | 14.06 | $14.27 | 139634 |
| 2022-12-12 | 14.04 | $14.25 | 115400 |
| 2022-12-09 | 14.01 | $14.09 | 126000 |
| 2022-12-08 | 14.01 | $14.08 | 146200 |
| 2022-12-07 | 14.00 | $14.11 | 192500 |
| 2022-12-06 | 13.99 | $14.10 | 200700 |
| 2022-12-05 | 13.97 | $14.51 | 175224 |
| 2022-12-02 | 13.92 | $14.17 | 109800 |
| 2022-12-01 | 13.89 | $14.35 | 264300 |
| 2022-11-30 | 13.84 | $14.02 | 279426 |
| 2022-11-29 | 13.82 | $13.70 | 233105 |
| 2022-11-28 | 13.84 | $13.89 | 250000 |
| 2022-11-25 | 13.83 | $13.98 | 49000 |
| 2022-11-23 | 13.82 | $13.99 | 118743 |
| 2022-11-22 | 13.80 | $13.99 | 198647 |
| 2022-11-21 | 13.78 | $13.92 | 129743 |
| 2022-11-18 | 13.76 | $13.75 | 133601 |
| 2022-11-17 | 13.76 | $13.79 | 180406 |
| 2022-11-16 | 13.76 | $13.95 | 125700 |
| 2022-11-15 | 13.74 | $14.61 | 79649 |
| 2022-11-14 | 13.65 | $14.34 | 80718 |
| 2022-11-11 | 13.58 | $14.21 | 120214 |
| 2022-11-10 | 13.51 | $13.88 | 112900 |
| 2022-11-09 | 13.47 | $13.57 | 52000 |
| 2022-11-08 | 13.46 | $13.41 | 61500 |
| 2022-11-07 | 13.47 | $13.45 | 72809 |
| 2022-11-04 | 13.47 | $13.28 | 47200 |
| 2022-11-03 | 13.49 | $13.33 | 60100 |
| 2022-11-02 | 13.50 | $13.50 | 114416 |
| 2022-11-01 | 13.50 | $13.60 | 63336 |
| 2022-10-31 | 13.49 | $13.47 | 132320 |
| 2022-10-28 | 13.50 | $13.50 | 141700 |
| 2022-10-27 | 13.50 | $13.60 | 198524 |
| 2022-10-26 | 13.49 | $13.22 | 174331 |
| 2022-10-25 | 13.51 | $13.14 | 277900 |
| 2022-10-24 | 13.55 | $13.22 | 130800 |
| 2022-10-21 | 13.59 | $13.45 | 77608 |
| 2022-10-20 | 13.60 | $13.09 | 99223 |
| 2022-10-19 | 13.66 | $13.24 | 103505 |
| 2022-10-18 | 13.70 | $13.35 | 103405 |
| 2022-10-17 | 13.74 | $13.55 | 72200 |
| 2022-10-14 | 13.76 | $13.51 | 30600 |
| 2022-10-13 | 13.78 | $13.66 | 79300 |
| 2022-10-12 | 13.79 | $13.65 | 104300 |
| 2022-10-11 | 13.81 | $13.80 | 122104 |
| 2022-10-10 | 13.81 | $13.52 | 84428 |
| 2022-10-07 | 13.84 | $13.42 | 114300 |
| 2022-10-06 | 13.89 | $14.00 | 65700 |
| 2022-10-05 | 13.87 | $14.03 | 101802 |
| 2022-10-04 | 13.86 | $13.95 | 138104 |
| 2022-10-03 | 13.85 | $13.73 | 122800 |
| 2022-09-30 | 13.86 | $12.89 | 108200 |
| 2022-09-29 | 13.96 | $12.83 | 105916 |
| 2022-09-28 | 14.08 | $13.16 | 72232 |
| 2022-09-27 | 14.18 | $13.12 | 125814 |
| 2022-09-26 | 14.29 | $13.03 | 141200 |
| 2022-09-23 | 14.42 | $13.53 | 135549 |
| 2022-09-22 | 14.52 | $13.64 | 89317 |
| 2022-09-21 | 14.61 | $13.77 | 143209 |
| 2022-09-20 | 14.70 | $14.15 | 40900 |
| 2022-09-19 | 14.76 | $14.37 | 32500 |
| 2022-09-16 | 14.80 | $14.44 | 63321 |
| 2022-09-15 | 14.83 | $14.32 | 113546 |
| 2022-09-14 | 14.89 | $14.27 | 62000 |
| 2022-09-13 | 14.95 | $14.50 | 76000 |
| 2022-09-12 | 15.00 | $14.61 | 45805 |
| 2022-09-09 | 15.04 | $14.91 | 113215 |
| 2022-09-08 | 15.06 | $14.60 | 109000 |
| 2022-09-07 | 15.10 | $14.80 | 57400 |
| 2022-09-06 | 15.14 | $15.02 | 29301 |
| 2022-09-02 | 15.15 | $14.97 | 58700 |
| 2022-09-01 | 15.17 | $14.83 | 84740 |
| 2022-08-31 | 15.20 | $15.07 | 70738 |
| 2022-08-30 | 15.22 | $14.78 | 136514 |
| 2022-08-29 | 15.26 | $14.81 | 53745 |
| 2022-08-26 | 15.31 | $14.83 | 77900 |
| 2022-08-25 | 15.36 | $15.10 | 40506 |
| 2022-08-24 | 15.39 | $15.01 | 88300 |
| 2022-08-23 | 15.43 | $15.38 | 56039 |
| 2022-08-22 | 15.43 | $15.47 | 51613 |
| 2022-08-19 | 15.43 | $15.55 | 45400 |
| 2022-08-18 | 15.42 | $15.64 | 94942 |
| 2022-08-17 | 15.39 | $15.70 | 62434 |
| 2022-08-16 | 15.36 | $15.50 | 152617 |
| 2022-08-15 | 15.34 | $15.91 | 84030 |
| 2022-08-12 | 15.29 | $15.76 | 28311 |
| 2022-08-11 | 15.24 | $15.77 | 39830 |
| 2022-08-10 | 15.18 | $15.60 | 35847 |
| 2022-08-09 | 15.13 | $15.54 | 57000 |
| 2022-08-08 | 15.09 | $15.47 | 45017 |
| 2022-08-05 | 15.05 | $15.32 | 66936 |
| 2022-08-04 | 15.02 | $15.45 | 66014 |
| 2022-08-03 | 14.98 | $15.33 | 107420 |
| 2022-08-02 | 14.94 | $15.36 | 64100 |
| 2022-08-01 | 14.90 | $15.65 | 78829 |
| 2022-07-29 | 14.82 | $15.53 | 108907 |
| 2022-07-28 | 14.74 | $15.34 | 113900 |
| 2022-07-27 | 14.68 | $15.24 | 118307 |
| 2022-07-26 | 14.62 | $14.82 | 80304 |
| 2022-07-25 | 14.60 | $15.18 | 60100 |
| 2022-07-22 | 14.54 | $14.91 | 65442 |
| 2022-07-21 | 14.50 | $15.32 | 83149 |
| 2022-07-20 | 14.42 | $15.06 | 140300 |
| 2022-07-19 | 14.35 | $14.88 | 127934 |
| 2022-07-18 | 14.29 | $14.21 | 70641 |
| 2022-07-15 | 14.30 | $14.40 | 601900 |
| 2022-07-14 | 14.29 | $14.00 | 107100 |
| 2022-07-13 | 14.32 | $14.16 | 92603 |
| 2022-07-12 | 14.34 | $14.30 | 156805 |
| 2022-07-11 | 14.34 | $14.19 | 166910 |
| 2022-07-08 | 14.36 | $14.11 | 136800 |
| 2022-07-07 | 14.38 | $14.34 | 42029 |
| 2022-07-06 | 14.39 | $14.21 | 63000 |
| 2022-07-05 | 14.41 | $14.46 | 69726 |
| 2022-07-01 | 14.40 | $14.48 | 106007 |
| 2022-06-30 | 14.39 | $14.20 | 103512 |
| 2022-06-29 | 14.41 | $14.20 | 69900 |
| 2022-06-28 | 14.44 | $13.94 | 123200 |
| 2022-06-27 | 14.49 | $14.16 | 61400 |
| 2022-06-24 | 14.52 | $14.00 | 114000 |
| 2022-06-23 | 14.58 | $13.82 | 115400 |
| 2022-06-22 | 14.66 | $14.06 | 85214 |
| 2022-06-21 | 14.72 | $14.07 | 85206 |
| 2022-06-17 | 14.79 | $13.82 | 133918 |
| 2022-06-16 | 14.89 | $13.97 | 140600 |
| 2022-06-15 | 14.99 | $14.34 | 125113 |
| 2022-06-14 | 15.05 | $14.22 | 94442 |
| 2022-06-13 | 15.14 | $14.32 | 95133 |
| 2022-06-10 | 15.23 | $14.78 | 39500 |
| 2022-06-09 | 15.28 | $14.92 | 65800 |
| 2022-06-08 | 15.31 | $15.09 | 89800 |
| 2022-06-07 | 15.34 | $15.19 | 193600 |
| 2022-06-06 | 15.35 | $15.44 | 44108 |
| 2022-06-03 | 15.34 | $15.28 | 64700 |
| 2022-06-02 | 15.35 | $15.56 | 92200 |
| 2022-06-01 | 15.33 | $15.71 | 160500 |
| 2022-05-31 | 15.29 | $15.94 | 112400 |
| 2022-05-27 | 15.22 | $15.77 | 147300 |
| 2022-05-26 | 15.16 | $15.00 | 189700 |
| 2022-05-25 | 15.18 | $14.71 | 139540 |
| 2022-05-24 | 15.23 | $14.55 | 140508 |
| 2022-05-23 | 15.30 | $14.70 | 129300 |
| 2022-05-20 | 15.36 | $14.30 | 127400 |
| 2022-05-19 | 15.47 | $14.29 | 183200 |
| 2022-05-18 | 15.60 | $14.53 | 127900 |
| 2022-05-17 | 15.71 | $14.78 | 79233 |
| 2022-05-16 | 15.81 | $14.51 | 69043 |
| 2022-05-13 | 15.94 | $14.41 | 130229 |
| 2022-05-12 | 16.10 | $14.30 | 276426 |
| 2022-05-11 | 16.29 | $15.05 | 77500 |
| 2022-05-10 | 16.42 | $15.90 | 136527 |
| 2022-05-09 | 16.48 | $15.44 | 57600 |
| 2022-05-06 | 16.59 | $15.90 | 74300 |
| 2022-05-05 | 16.66 | $16.24 | 67400 |
| 2022-05-04 | 16.71 | $16.81 | 120400 |
| 2022-05-03 | 16.70 | $16.21 | 72500 |
| 2022-05-02 | 16.75 | $15.93 | 84410 |
| 2022-04-29 | 16.83 | $16.18 | 57800 |
| 2022-04-28 | 16.90 | $16.24 | 114900 |
| 2022-04-27 | 16.97 | $16.16 | 171428 |
| 2022-04-26 | 17.06 | $16.84 | 108500 |
| 2022-04-25 | 17.08 | $16.95 | 88500 |
| 2022-04-22 | 17.09 | $16.93 | 87146 |
| 2022-04-21 | 17.11 | $16.96 | 105311 |
| 2022-04-20 | 17.13 | $17.14 | 149900 |
| 2022-04-19 | 17.12 | $16.83 | 143617 |
| 2022-04-18 | 17.16 | $16.63 | 181022 |
| 2022-04-14 | 17.21 | $16.76 | 102300 |
| 2022-04-13 | 17.26 | $17.10 | 107424 |
| 2022-04-12 | 17.28 | $16.87 | 109433 |
| 2022-04-11 | 17.32 | $17.03 | 97700 |
| 2022-04-08 | 17.35 | $17.15 | 27300 |
| 2022-04-07 | 17.37 | $17.23 | 60529 |
| 2022-04-06 | 17.38 | $17.36 | 103220 |
| 2022-04-05 | 17.39 | $17.20 | 53000 |
| 2022-04-04 | 17.41 | $17.30 | 72100 |
| 2022-04-01 | 17.42 | $17.68 | 87540 |
| 2022-03-31 | 17.39 | $17.13 | 91305 |
| 2022-03-30 | 17.42 | $17.28 | 106106 |
| 2022-03-29 | 17.43 | $17.25 | 65600 |
| 2022-03-28 | 17.45 | $17.06 | 81700 |
| 2022-03-25 | 17.49 | $17.05 | 115700 |
| 2022-03-24 | 17.54 | $17.52 | 51224 |
| 2022-03-23 | 17.54 | $17.54 | 63900 |
| 2022-03-22 | 17.54 | $17.40 | 54400 |
| 2022-03-21 | 17.56 | $17.60 | 63918 |
| 2022-03-18 | 17.55 | $17.75 | 87142 |
| 2022-03-17 | 17.53 | $17.59 | 85239 |
| 2022-03-16 | 17.52 | $17.44 | 98100 |
| 2022-03-15 | 17.53 | $16.50 | 100712 |
| 2022-03-14 | 17.64 | $16.60 | 79342 |
| 2022-03-11 | 17.75 | $17.18 | 51648 |
| 2022-03-10 | 17.81 | $17.13 | 50944 |
| 2022-03-09 | 17.88 | $17.00 | 61600 |
| 2022-03-08 | 17.97 | $17.00 | 162500 |
| 2022-03-07 | 18.08 | $17.53 | 85445 |
| 2022-03-04 | 18.13 | $17.90 | 57300 |
| 2022-03-03 | 18.16 | $17.94 | 32935 |
| 2022-03-02 | 18.18 | $18.03 | 40500 |
| 2022-03-01 | 18.20 | $17.98 | 40245 |
| 2022-02-28 | 18.22 | $17.83 | 53907 |
| 2022-02-25 | 18.26 | $17.80 | 54310 |
| 2022-02-24 | 18.31 | $17.64 | 48404 |
| 2022-02-23 | 18.38 | $17.70 | 176300 |
| 2022-02-22 | 18.45 | $17.71 | 99308 |
| 2022-02-18 | 18.53 | $18.03 | 46823 |
| 2022-02-17 | 18.58 | $17.84 | 28822 |
| 2022-02-16 | 18.66 | $18.08 | 39147 |
| 2022-02-15 | 18.72 | $17.84 | 101813 |
| 2022-02-14 | 18.82 | $17.90 | 25539 |
| 2022-02-11 | 18.91 | $18.10 | 82427 |
| 2022-02-10 | 19.00 | $18.98 | 21500 |
| 2022-02-09 | 19.00 | $19.00 | 22800 |
| 2022-02-08 | 19.00 | $18.65 | 35920 |
| 2022-02-07 | 19.04 | $18.59 | 62400 |
| 2022-02-04 | 19.08 | $18.70 | 27338 |
| 2022-02-03 | 19.12 | $18.65 | 39500 |
| 2022-02-02 | 19.17 | $19.04 | 25400 |
| 2022-02-01 | 19.19 | $19.04 | 28935 |
| 2022-01-31 | 19.20 | $18.80 | 7519 |
| 2022-01-28 | 19.25 | $18.67 | 52100 |
| 2022-01-27 | 19.31 | $18.94 | 70711 |
| 2022-01-26 | 19.35 | $18.48 | 47200 |
| 2022-01-25 | 19.44 | $18.64 | 72725 |
| 2022-01-24 | 19.52 | $18.58 | 172600 |
| 2022-01-21 | 19.62 | $18.85 | 112338 |
| 2022-01-20 | 19.70 | $19.59 | 22900 |
| 2022-01-19 | 19.71 | $19.55 | 41903 |
| 2022-01-18 | 19.73 | $19.58 | 34300 |
| 2022-01-14 | 19.75 | $19.79 | 60800 |
| 2022-01-13 | 19.74 | $19.64 | 22019 |
| 2022-01-12 | 19.75 | $19.58 | 35104 |
| 2022-01-11 | 19.77 | $19.07 | 62525 |
| 2022-01-10 | 19.85 | $19.27 | 70000 |
| 2022-01-07 | 19.91 | $19.54 | 33640 |
| 2022-01-06 | 19.95 | $19.75 | 46700 |
| 2022-01-05 | 19.97 | $19.57 | 47601 |
| 2022-01-04 | 20.01 | $20.02 | 39114 |
| 2022-01-03 | 20.01 | $20.08 | 49514 |
| 2021-12-31 | 20.00 | $19.96 | 28505 |
| 2021-12-30 | 20.00 | $19.90 | 83223 |
| 2021-12-29 | 20.01 | $19.76 | 59939 |
| 2021-12-28 | 20.04 | $19.80 | 101600 |
| 2021-12-27 | 20.07 | $19.72 | 68607 |
| 2021-12-23 | 20.10 | $20.05 | 33923 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.94
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.99
Average
15.16
Maximum
20.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.94 | $15.40 | 82400 |
| 2026-07-23 | 15.99 | $15.48 | 172900 |
| 2026-07-22 | 16.04 | $15.67 | 157815 |
| 2026-07-21 | 16.07 | $16.03 | 46011 |
| 2026-07-20 | 16.06 | $16.10 | 91111 |
| 2026-07-17 | 16.05 | $16.37 | 108225 |
| 2026-07-16 | 16.01 | $16.36 | 109605 |
| 2026-07-15 | 15.96 | $16.22 | 66738 |
| 2026-07-14 | 15.93 | $16.25 | 78400 |
| 2026-07-13 | 15.89 | $16.13 | 158000 |
| 2026-07-10 | 15.87 | $15.88 | 50828 |
| 2026-07-09 | 15.87 | $15.85 | 92508 |
| 2026-07-08 | 15.87 | $15.83 | 139432 |
| 2026-07-07 | 15.88 | $15.94 | 151223 |
| 2026-07-06 | 15.87 | $15.97 | 50700 |
| 2026-07-02 | 15.86 | $15.96 | 68936 |
| 2026-07-01 | 15.85 | $15.91 | 63919 |
| 2026-06-30 | 15.85 | $15.98 | 111300 |
| 2026-06-29 | 15.84 | $15.95 | 87500 |
| 2026-06-26 | 15.83 | $15.82 | 29000 |
| 2026-06-25 | 15.84 | $15.80 | 45100 |
| 2026-06-24 | 15.85 | $15.75 | 61525 |
| 2026-06-23 | 15.87 | $15.67 | 42500 |
| 2026-06-22 | 15.90 | $15.69 | 35900 |
| 2026-06-18 | 15.93 | $15.68 | 56200 |
| 2026-06-17 | 15.95 | $15.66 | 59900 |
| 2026-06-16 | 15.98 | $15.76 | 95041 |
| 2026-06-15 | 16.00 | $15.95 | 85447 |
| 2026-06-12 | 16.00 | $16.18 | 60240 |
| 2026-06-11 | 15.98 | $16.20 | 49040 |
| 2026-06-10 | 15.95 | $16.11 | 65700 |
| 2026-06-09 | 15.93 | $15.87 | 70700 |
| 2026-06-08 | 15.93 | $15.93 | 102510 |
| 2026-06-05 | 15.93 | $15.65 | 32510 |
| 2026-06-04 | 15.95 | $15.85 | 125200 |
| 2026-06-03 | 15.96 | $15.82 | 115722 |
| 2026-06-02 | 15.97 | $16.04 | 110000 |
| 2026-06-01 | 15.95 | $16.12 | 68602 |
| 2026-05-29 | 15.93 | $16.20 | 81637 |
| 2026-05-28 | 15.90 | $16.31 | 140511 |
| 2026-05-27 | 15.85 | $16.16 | 297900 |
| 2026-05-26 | 15.82 | $16.01 | 166700 |
| 2026-05-22 | 15.80 | $16.00 | 81000 |
| 2026-05-21 | 15.78 | $15.95 | 69600 |
| 2026-05-20 | 15.76 | $15.81 | 145900 |
| 2026-05-19 | 15.75 | $15.60 | 83000 |
| 2026-05-18 | 15.76 | $15.46 | 30822 |
| 2026-05-15 | 15.79 | $15.65 | 56400 |
| 2026-05-14 | 15.80 | $15.81 | 63200 |
| 2026-05-13 | 15.79 | $15.81 | 39431 |
| 2026-05-12 | 15.79 | $15.84 | 67043 |
| 2026-05-11 | 15.78 | $15.88 | 72995 |
| 2026-05-08 | 15.76 | $15.85 | 41944 |
| 2026-05-07 | 15.75 | $15.80 | 72800 |
| 2026-05-06 | 15.75 | $15.87 | 63400 |
| 2026-05-05 | 15.74 | $15.84 | 46600 |
| 2026-05-04 | 15.72 | $15.94 | 99127 |
| 2026-05-01 | 15.70 | $15.97 | 73328 |
| 2026-04-30 | 15.67 | $15.84 | 65221 |
| 2026-04-29 | 15.65 | $15.63 | 52424 |
| 2026-04-28 | 15.65 | $15.61 | 48600 |
| 2026-04-27 | 15.65 | $15.61 | 63402 |
| 2026-04-24 | 15.64 | $15.60 | 31800 |
| 2026-04-23 | 15.64 | $15.59 | 77000 |
| 2026-04-22 | 15.63 | $15.57 | 54700 |
| 2026-04-21 | 15.62 | $15.58 | 39500 |
| 2026-04-20 | 15.60 | $15.63 | 46800 |
| 2026-04-17 | 15.58 | $15.69 | 36845 |
| 2026-04-16 | 15.55 | $15.65 | 59500 |
| 2026-04-15 | 15.53 | $15.73 | 66225 |
| 2026-04-14 | 15.49 | $15.81 | 96900 |
| 2026-04-13 | 15.44 | $15.89 | 64600 |
| 2026-04-10 | 15.38 | $15.93 | 60402 |
| 2026-04-09 | 15.32 | $16.04 | 93702 |
| 2026-04-08 | 15.24 | $15.69 | 69300 |
| 2026-04-07 | 15.20 | $15.47 | 96800 |
| 2026-04-06 | 15.17 | $15.41 | 56000 |
| 2026-04-02 | 15.16 | $15.35 | 81413 |
| 2026-04-01 | 15.15 | $15.32 | 130445 |
| 2026-03-31 | 15.15 | $15.22 | 71800 |
| 2026-03-30 | 15.16 | $14.96 | 92700 |
| 2026-03-27 | 15.21 | $14.84 | 54700 |
| 2026-03-26 | 15.26 | $14.98 | 63500 |
| 2026-03-25 | 15.32 | $15.15 | 54835 |
| 2026-03-24 | 15.35 | $15.08 | 76823 |
| 2026-03-23 | 15.40 | $15.00 | 62525 |
| 2026-03-20 | 15.46 | $15.00 | 84200 |
| 2026-03-19 | 15.53 | $15.03 | 61840 |
| 2026-03-18 | 15.60 | $15.16 | 89300 |
| 2026-03-17 | 15.66 | $15.31 | 121900 |
| 2026-03-16 | 15.71 | $15.29 | 68200 |
| 2026-03-13 | 15.76 | $15.31 | 55300 |
| 2026-03-12 | 15.82 | $15.45 | 59700 |
| 2026-03-11 | 15.87 | $15.60 | 55800 |
| 2026-03-10 | 15.90 | $15.63 | 67200 |
| 2026-03-09 | 15.94 | $15.65 | 69600 |
| 2026-03-06 | 15.98 | $15.73 | 46602 |
| 2026-03-05 | 16.01 | $15.92 | 43512 |
| 2026-03-04 | 16.02 | $15.97 | 70229 |
| 2026-03-03 | 16.03 | $15.91 | 44600 |
| 2026-03-02 | 16.04 | $16.04 | 28700 |
| 2026-02-27 | 16.03 | $15.94 | 45300 |
| 2026-02-26 | 16.04 | $16.04 | 39141 |
| 2026-02-25 | 16.04 | $15.99 | 28800 |
| 2026-02-24 | 16.03 | $15.94 | 68700 |
| 2026-02-23 | 16.04 | $16.07 | 76923 |
| 2026-02-20 | 16.02 | $15.97 | 45313 |
| 2026-02-19 | 16.02 | $15.98 | 96039 |
| 2026-02-18 | 16.01 | $15.89 | 122200 |
| 2026-02-17 | 16.01 | $16.13 | 103334 |
| 2026-02-13 | 15.99 | $16.22 | 51500 |
| 2026-02-12 | 15.95 | $16.22 | 52006 |
| 2026-02-11 | 15.91 | $16.27 | 65200 |
| 2026-02-10 | 15.87 | $16.18 | 84100 |
| 2026-02-09 | 15.83 | $16.32 | 175438 |
| 2026-02-06 | 15.78 | $16.17 | 122300 |
| 2026-02-05 | 15.74 | $15.90 | 197206 |
| 2026-02-04 | 15.72 | $15.68 | 114200 |
| 2026-02-03 | 15.72 | $15.67 | 92100 |
| 2026-02-02 | 15.72 | $15.75 | 166700 |
| 2026-01-30 | 15.71 | $15.82 | 75700 |
| 2026-01-29 | 15.69 | $15.84 | 131831 |
| 2026-01-28 | 15.67 | $15.77 | 96100 |
| 2026-01-27 | 15.65 | $15.65 | 103000 |
| 2026-01-26 | 15.65 | $15.68 | 72734 |
| 2026-01-23 | 15.64 | $15.61 | 72500 |
| 2026-01-22 | 15.63 | $15.73 | 109600 |
| 2026-01-21 | 15.61 | $15.62 | 57200 |
| 2026-01-20 | 15.60 | $15.57 | 39949 |
| 2026-01-16 | 15.60 | $15.63 | 60638 |
| 2026-01-15 | 15.58 | $15.79 | 64539 |
| 2026-01-14 | 15.55 | $15.96 | 85843 |
| 2026-01-13 | 15.51 | $15.93 | 91400 |
| 2026-01-12 | 15.46 | $15.71 | 68700 |
| 2026-01-09 | 15.43 | $15.59 | 62205 |
| 2026-01-08 | 15.41 | $15.55 | 63600 |
| 2026-01-07 | 15.40 | $15.56 | 96400 |
| 2026-01-06 | 15.38 | $15.46 | 98709 |
| 2026-01-05 | 15.37 | $15.33 | 89148 |
| 2026-01-02 | 15.38 | $15.33 | 41400 |
| 2025-12-31 | 15.39 | $15.33 | 70829 |
| 2025-12-30 | 15.40 | $15.32 | 385000 |
| 2025-12-29 | 15.41 | $15.46 | 39300 |
| 2025-12-26 | 15.40 | $15.48 | 57332 |
| 2025-12-24 | 15.39 | $15.40 | 50100 |
| 2025-12-23 | 15.40 | $15.31 | 179200 |
| 2025-12-22 | 15.40 | $15.29 | 80233 |
| 2025-12-19 | 15.41 | $15.36 | 115820 |
| 2025-12-18 | 15.41 | $15.51 | 114617 |
| 2025-12-17 | 15.40 | $15.30 | 85200 |
| 2025-12-16 | 15.41 | $15.33 | 132113 |
| 2025-12-15 | 15.41 | $15.48 | 83320 |
| 2025-12-12 | 15.39 | $15.44 | 77400 |
| 2025-12-11 | 15.38 | $15.40 | 52300 |
| 2025-12-10 | 15.37 | $15.41 | 83100 |
| 2025-12-09 | 15.36 | $15.37 | 114100 |
| 2025-12-08 | 15.36 | $15.44 | 64500 |
| 2025-12-05 | 15.35 | $15.64 | 69400 |
| 2025-12-04 | 15.32 | $15.50 | 90800 |
| 2025-12-03 | 15.30 | $15.43 | 91622 |
| 2025-12-02 | 15.29 | $15.30 | 109127 |
| 2025-12-01 | 15.29 | $15.43 | 37900 |
| 2025-11-28 | 15.28 | $15.48 | 26600 |
| 2025-11-26 | 15.27 | $15.43 | 98014 |
| 2025-11-25 | 15.26 | $15.31 | 131533 |
| 2025-11-24 | 15.27 | $15.19 | 75200 |
| 2025-11-21 | 15.30 | $15.01 | 107613 |
| 2025-11-20 | 15.34 | $15.07 | 74014 |
| 2025-11-19 | 15.38 | $15.26 | 75200 |
| 2025-11-18 | 15.41 | $15.13 | 97000 |
| 2025-11-17 | 15.45 | $15.01 | 108807 |
| 2025-11-14 | 15.51 | $15.17 | 48538 |
| 2025-11-13 | 15.55 | $15.20 | 126000 |
| 2025-11-12 | 15.60 | $15.45 | 94337 |
| 2025-11-11 | 15.62 | $15.62 | 47500 |
| 2025-11-10 | 15.63 | $15.50 | 49500 |
| 2025-11-07 | 15.65 | $15.49 | 58504 |
| 2025-11-06 | 15.68 | $15.40 | 91802 |
| 2025-11-05 | 15.71 | $15.34 | 62800 |
| 2025-11-04 | 15.76 | $15.42 | 93400 |
| 2025-11-03 | 15.80 | $15.58 | 88000 |
| 2025-10-31 | 15.83 | $15.73 | 79400 |
| 2025-10-30 | 15.84 | $15.80 | 74423 |
| 2025-10-29 | 15.85 | $15.87 | 111143 |
| 2025-10-28 | 15.85 | $15.84 | 115639 |
| 2025-10-27 | 15.85 | $15.92 | 51800 |
| 2025-10-24 | 15.85 | $15.78 | 29542 |
| 2025-10-23 | 15.85 | $15.80 | 61300 |
| 2025-10-22 | 15.85 | $15.71 | 78600 |
| 2025-10-21 | 15.86 | $15.75 | 50500 |
| 2025-10-20 | 15.87 | $15.61 | 94712 |
| 2025-10-17 | 15.89 | $15.76 | 84700 |
| 2025-10-16 | 15.90 | $15.93 | 71500 |
| 2025-10-15 | 15.88 | $16.00 | 54900 |
| 2025-10-14 | 15.86 | $15.96 | 57637 |
| 2025-10-13 | 15.84 | $15.96 | 44531 |
| 2025-10-10 | 15.83 | $15.81 | 48600 |
| 2025-10-09 | 15.82 | $16.08 | 29832 |
| 2025-10-08 | 15.79 | $16.05 | 160614 |
| 2025-10-07 | 15.77 | $16.23 | 101339 |
| 2025-10-06 | 15.73 | $16.08 | 125000 |
| 2025-10-03 | 15.70 | $15.77 | 112800 |
| 2025-10-02 | 15.70 | $15.67 | 68837 |
| 2025-10-01 | 15.71 | $15.75 | 91249 |
| 2025-09-30 | 15.72 | $15.60 | 79841 |
| 2025-09-29 | 15.74 | $15.58 | 104800 |
| 2025-09-26 | 15.77 | $15.59 | 41200 |
| 2025-09-25 | 15.79 | $15.64 | 113226 |
| 2025-09-24 | 15.81 | $15.77 | 100309 |
| 2025-09-23 | 15.82 | $15.65 | 62600 |
| 2025-09-22 | 15.84 | $15.60 | 60166 |
| 2025-09-19 | 15.87 | $15.56 | 42437 |
| 2025-09-18 | 15.90 | $15.56 | 86629 |
| 2025-09-17 | 15.92 | $15.64 | 87740 |
| 2025-09-16 | 15.95 | $15.73 | 62900 |
| 2025-09-15 | 15.96 | $15.90 | 49100 |
| 2025-09-12 | 15.95 | $15.97 | 64900 |
| 2025-09-11 | 15.94 | $16.25 | 58900 |
| 2025-09-10 | 15.90 | $16.10 | 95846 |
| 2025-09-09 | 15.87 | $16.22 | 57900 |
| 2025-09-08 | 15.82 | $16.01 | 81921 |
| 2025-09-05 | 15.79 | $16.15 | 52610 |
| 2025-09-04 | 15.75 | $16.18 | 107015 |
| 2025-09-03 | 15.70 | $15.85 | 53400 |
| 2025-09-02 | 15.68 | $15.80 | 98826 |
| 2025-08-29 | 15.66 | $15.78 | 53700 |
| 2025-08-28 | 15.64 | $15.77 | 78200 |
| 2025-08-27 | 15.61 | $15.63 | 78500 |
| 2025-08-26 | 15.60 | $15.70 | 64532 |
| 2025-08-25 | 15.59 | $15.73 | 66338 |
| 2025-08-22 | 15.56 | $15.71 | 120200 |
| 2025-08-21 | 15.54 | $15.52 | 81641 |
| 2025-08-20 | 15.54 | $15.65 | 45000 |
| 2025-08-19 | 15.52 | $15.62 | 73800 |
| 2025-08-18 | 15.51 | $15.56 | 56107 |
| 2025-08-15 | 15.49 | $15.60 | 49136 |
| 2025-08-14 | 15.48 | $15.78 | 73110 |
| 2025-08-13 | 15.44 | $15.70 | 124744 |
| 2025-08-12 | 15.41 | $15.62 | 53002 |
| 2025-08-11 | 15.38 | $15.50 | 50600 |
| 2025-08-08 | 15.37 | $15.50 | 61300 |
| 2025-08-07 | 15.36 | $15.54 | 122142 |
| 2025-08-06 | 15.34 | $15.37 | 158600 |
| 2025-08-05 | 15.34 | $15.30 | 87840 |
| 2025-08-04 | 15.35 | $15.25 | 74000 |
| 2025-08-01 | 15.36 | $15.20 | 103041 |
| 2025-07-31 | 15.38 | $15.34 | 184525 |
| 2025-07-30 | 15.39 | $15.41 | 169800 |
| 2025-07-29 | 15.39 | $15.43 | 72600 |
| 2025-07-28 | 15.39 | $15.42 | 33008 |
| 2025-07-25 | 15.40 | $15.38 | 119313 |
| 2025-07-24 | 15.41 | $15.42 | 87000 |
| 2025-07-23 | 15.41 | $15.36 | 41300 |
| 2025-07-22 | 15.43 | $15.38 | 85533 |
| 2025-07-21 | 15.44 | $15.27 | 70300 |
| 2025-07-18 | 15.46 | $15.24 | 72644 |
| 2025-07-17 | 15.49 | $15.28 | 74730 |
| 2025-07-16 | 15.51 | $15.30 | 78046 |
| 2025-07-15 | 15.53 | $15.29 | 85342 |
| 2025-07-14 | 15.55 | $15.55 | 33507 |
| 2025-07-11 | 15.54 | $15.49 | 75400 |
| 2025-07-10 | 15.54 | $15.54 | 107629 |
| 2025-07-09 | 15.53 | $15.54 | 113437 |
| 2025-07-08 | 15.52 | $15.47 | 108704 |
| 2025-07-07 | 15.51 | $15.51 | 72200 |
| 2025-07-03 | 15.50 | $15.59 | 37917 |
| 2025-07-02 | 15.48 | $15.63 | 79106 |
| 2025-07-01 | 15.45 | $15.62 | 107313 |
| 2025-06-30 | 15.42 | $15.64 | 94926 |
| 2025-06-27 | 15.39 | $15.67 | 95400 |
| 2025-06-26 | 15.35 | $15.69 | 126912 |
| 2025-06-25 | 15.31 | $15.73 | 95822 |
| 2025-06-24 | 15.26 | $15.63 | 158242 |
| 2025-06-23 | 15.22 | $15.43 | 73609 |
| 2025-06-20 | 15.20 | $15.41 | 92300 |
| 2025-06-18 | 15.17 | $15.25 | 120928 |
| 2025-06-17 | 15.17 | $15.09 | 53217 |
| 2025-06-16 | 15.17 | $15.10 | 61021 |
| 2025-06-13 | 15.18 | $15.09 | 54400 |
| 2025-06-12 | 15.19 | $15.30 | 79000 |
| 2025-06-11 | 15.18 | $15.26 | 119612 |
| 2025-06-10 | 15.18 | $15.23 | 100500 |
| 2025-06-09 | 15.18 | $15.13 | 63200 |
| 2025-06-06 | 15.19 | $15.08 | 106432 |
| 2025-06-05 | 15.20 | $15.19 | 50901 |
| 2025-06-04 | 15.20 | $15.20 | 95100 |
| 2025-06-03 | 15.21 | $15.25 | 87200 |
| 2025-06-02 | 15.20 | $15.30 | 99316 |
| 2025-05-30 | 15.19 | $15.11 | 60240 |
| 2025-05-29 | 15.20 | $15.09 | 122148 |
| 2025-05-28 | 15.21 | $15.08 | 144021 |
| 2025-05-27 | 15.23 | $15.23 | 61500 |
| 2025-05-23 | 15.22 | $15.10 | 48600 |
| 2025-05-22 | 15.23 | $15.14 | 47300 |
| 2025-05-21 | 15.23 | $15.10 | 35813 |
| 2025-05-20 | 15.24 | $15.27 | 31037 |
| 2025-05-19 | 15.22 | $15.16 | 44900 |
| 2025-05-16 | 15.21 | $15.24 | 49328 |
| 2025-05-15 | 15.19 | $15.36 | 50000 |
| 2025-05-14 | 15.15 | $15.49 | 36000 |
| 2025-05-13 | 15.09 | $15.35 | 73300 |
| 2025-05-12 | 15.04 | $15.58 | 47200 |
| 2025-05-09 | 14.97 | $15.35 | 52700 |
| 2025-05-08 | 14.91 | $15.16 | 40003 |
| 2025-05-07 | 14.86 | $15.03 | 38805 |
| 2025-05-06 | 14.82 | $15.00 | 47700 |
| 2025-05-05 | 14.78 | $15.11 | 38343 |
| 2025-05-02 | 14.73 | $15.17 | 40201 |
| 2025-05-01 | 14.66 | $15.17 | 126318 |
| 2025-04-30 | 14.60 | $15.03 | 115524 |
| 2025-04-29 | 14.56 | $14.99 | 61300 |
| 2025-04-28 | 14.51 | $14.90 | 50728 |
| 2025-04-25 | 14.48 | $14.91 | 40512 |
| 2025-04-24 | 14.45 | $14.94 | 71500 |
| 2025-04-23 | 14.41 | $14.65 | 124900 |
| 2025-04-22 | 14.41 | $14.42 | 70900 |
| 2025-04-21 | 14.43 | $14.25 | 92109 |
| 2025-04-17 | 14.47 | $14.37 | 80900 |
| 2025-04-16 | 14.51 | $14.29 | 66800 |
| 2025-04-15 | 14.55 | $14.27 | 183800 |
| 2025-04-14 | 14.61 | $14.28 | 104200 |
| 2025-04-11 | 14.66 | $14.11 | 155524 |
| 2025-04-10 | 14.74 | $14.12 | 105700 |
| 2025-04-09 | 14.82 | $14.47 | 158400 |
| 2025-04-08 | 14.87 | $13.99 | 78846 |
| 2025-04-07 | 14.97 | $13.98 | 172506 |
| 2025-04-04 | 15.09 | $14.33 | 118400 |
| 2025-04-03 | 15.17 | $15.01 | 61700 |
| 2025-04-02 | 15.19 | $15.20 | 50800 |
| 2025-04-01 | 15.20 | $15.27 | 98223 |
| 2025-03-31 | 15.20 | $15.07 | 98006 |
| 2025-03-28 | 15.22 | $15.18 | 68800 |
| 2025-03-27 | 15.24 | $15.21 | 36100 |
| 2025-03-26 | 15.25 | $15.20 | 55133 |
| 2025-03-25 | 15.27 | $15.23 | 93000 |
| 2025-03-24 | 15.28 | $15.14 | 45013 |
| 2025-03-21 | 15.31 | $15.15 | 30833 |
| 2025-03-20 | 15.33 | $15.14 | 53107 |
| 2025-03-19 | 15.36 | $15.04 | 81400 |
| 2025-03-18 | 15.40 | $15.16 | 49809 |
| 2025-03-17 | 15.43 | $15.18 | 64500 |
| 2025-03-14 | 15.46 | $15.07 | 115700 |
| 2025-03-13 | 15.50 | $15.40 | 27800 |
| 2025-03-12 | 15.51 | $15.38 | 25931 |
| 2025-03-11 | 15.53 | $15.30 | 104700 |
| 2025-03-10 | 15.56 | $15.50 | 78100 |
| 2025-03-07 | 15.57 | $15.59 | 51348 |
| 2025-03-06 | 15.57 | $15.27 | 151600 |
| 2025-03-05 | 15.61 | $15.75 | 55700 |
| 2025-03-04 | 15.59 | $15.70 | 56100 |
| 2025-03-03 | 15.59 | $15.80 | 81407 |
| 2025-02-28 | 15.57 | $15.61 | 85100 |
| 2025-02-27 | 15.57 | $15.48 | 66400 |
| 2025-02-26 | 15.58 | $15.49 | 51413 |
| 2025-02-25 | 15.60 | $15.46 | 70900 |
| 2025-02-24 | 15.62 | $15.42 | 57905 |
| 2025-02-21 | 15.64 | $15.48 | 39546 |
| 2025-02-20 | 15.65 | $15.51 | 21300 |
| 2025-02-19 | 15.67 | $15.50 | 42028 |
| 2025-02-18 | 15.68 | $15.52 | 65600 |
| 2025-02-14 | 15.69 | $15.63 | 58800 |
| 2025-02-13 | 15.69 | $15.66 | 90500 |
| 2025-02-12 | 15.68 | $15.68 | 80813 |
| 2025-02-11 | 15.67 | $15.74 | 71808 |
| 2025-02-10 | 15.65 | $15.89 | 82300 |
| 2025-02-07 | 15.61 | $15.99 | 142800 |
| 2025-02-06 | 15.55 | $15.69 | 86800 |
| 2025-02-05 | 15.52 | $15.72 | 53900 |
| 2025-02-04 | 15.49 | $15.68 | 55239 |
| 2025-02-03 | 15.45 | $15.60 | 78500 |
| 2025-01-31 | 15.42 | $15.63 | 71921 |
| 2025-01-30 | 15.38 | $15.58 | 97400 |
| 2025-01-29 | 15.35 | $15.65 | 87500 |
| 2025-01-28 | 15.30 | $15.70 | 154817 |
| 2025-01-27 | 15.25 | $15.47 | 64600 |
| 2025-01-24 | 15.21 | $15.76 | 150347 |
| 2025-01-23 | 15.15 | $15.61 | 116000 |
| 2025-01-22 | 15.10 | $15.48 | 100500 |
| 2025-01-21 | 15.06 | $15.31 | 79344 |
| 2025-01-17 | 15.03 | $15.20 | 499500 |
| 2025-01-16 | 15.01 | $15.07 | 136522 |
| 2025-01-15 | 15.01 | $15.09 | 168800 |
| 2025-01-14 | 15.00 | $15.02 | 98434 |
| 2025-01-13 | 15.01 | $14.92 | 149025 |
| 2025-01-10 | 15.03 | $15.02 | 99100 |
| 2025-01-08 | 15.04 | $14.96 | 87645 |
| 2025-01-07 | 15.06 | $14.97 | 75717 |
| 2025-01-06 | 15.08 | $15.06 | 60900 |
| 2025-01-03 | 15.10 | $15.07 | 96800 |
| 2025-01-02 | 15.11 | $14.97 | 73400 |
| 2024-12-31 | 15.14 | $14.87 | 191600 |
| 2024-12-30 | 15.19 | $14.94 | 203845 |
| 2024-12-27 | 15.23 | $14.98 | 149601 |
| 2024-12-26 | 15.27 | $15.06 | 170604 |
| 2024-12-24 | 15.31 | $15.08 | 108300 |
| 2024-12-23 | 15.34 | $15.07 | 180200 |
| 2024-12-20 | 15.38 | $15.00 | 123424 |
| 2024-12-19 | 15.43 | $14.96 | 142000 |
| 2024-12-18 | 15.48 | $15.14 | 111606 |
| 2024-12-17 | 15.52 | $15.20 | 141308 |
| 2024-12-16 | 15.56 | $15.23 | 128700 |
| 2024-12-13 | 15.60 | $15.38 | 162200 |
| 2024-12-12 | 15.62 | $15.62 | 97616 |
| 2024-12-11 | 15.62 | $15.64 | 118300 |
| 2024-12-10 | 15.63 | $15.56 | 79645 |
| 2024-12-09 | 15.64 | $15.53 | 155000 |
| 2024-12-06 | 15.66 | $15.63 | 100500 |
| 2024-12-05 | 15.67 | $15.60 | 108300 |
| 2024-12-04 | 15.68 | $15.68 | 80404 |
| 2024-12-03 | 15.69 | $15.78 | 40320 |
| 2024-12-02 | 15.68 | $15.75 | 131600 |
| 2024-11-29 | 15.68 | $15.72 | 50306 |
| 2024-11-27 | 15.68 | $15.57 | 75800 |
| 2024-11-26 | 15.70 | $15.42 | 101520 |
| 2024-11-25 | 15.73 | $15.59 | 106600 |
| 2024-11-22 | 15.74 | $15.52 | 137419 |
| 2024-11-21 | 15.77 | $15.62 | 49200 |
| 2024-11-20 | 15.78 | $15.56 | 77105 |
| 2024-11-19 | 15.80 | $15.60 | 99110 |
| 2024-11-18 | 15.82 | $15.63 | 69845 |
| 2024-11-15 | 15.83 | $15.71 | 73639 |
| 2024-11-14 | 15.84 | $16.09 | 57038 |
| 2024-11-13 | 15.81 | $15.91 | 97600 |
| 2024-11-12 | 15.80 | $15.84 | 49541 |
| 2024-11-11 | 15.80 | $16.04 | 61421 |
| 2024-11-08 | 15.77 | $15.94 | 56800 |
| 2024-11-07 | 15.76 | $15.91 | 129100 |
| 2024-11-06 | 15.75 | $16.00 | 153500 |
| 2024-11-05 | 15.73 | $15.62 | 56700 |
| 2024-11-04 | 15.75 | $15.68 | 18700 |
| 2024-11-01 | 15.77 | $15.70 | 116223 |
| 2024-10-31 | 15.79 | $15.71 | 59215 |
| 2024-10-30 | 15.81 | $15.67 | 65046 |
| 2024-10-29 | 15.84 | $15.65 | 74100 |
| 2024-10-28 | 15.88 | $15.59 | 78100 |
| 2024-10-25 | 15.93 | $15.67 | 65607 |
| 2024-10-24 | 15.97 | $15.71 | 66200 |
| 2024-10-23 | 16.01 | $15.79 | 68326 |
| 2024-10-22 | 16.04 | $15.75 | 52600 |
| 2024-10-21 | 16.09 | $15.83 | 79800 |
| 2024-10-18 | 16.13 | $15.97 | 52400 |
| 2024-10-17 | 16.15 | $15.86 | 50231 |
| 2024-10-16 | 16.19 | $15.89 | 57400 |
| 2024-10-15 | 16.22 | $15.87 | 45046 |
| 2024-10-14 | 16.26 | $15.98 | 33946 |
| 2024-10-11 | 16.30 | $16.00 | 72200 |
| 2024-10-10 | 16.33 | $16.03 | 64632 |
| 2024-10-09 | 16.36 | $16.18 | 63600 |
| 2024-10-08 | 16.38 | $16.28 | 140100 |
| 2024-10-07 | 16.38 | $16.42 | 39400 |
| 2024-10-04 | 16.38 | $16.40 | 33200 |
| 2024-10-03 | 16.37 | $16.36 | 85201 |
| 2024-10-02 | 16.37 | $16.49 | 52900 |
| 2024-10-01 | 16.35 | $16.55 | 236400 |
| 2024-09-30 | 16.32 | $16.55 | 81500 |
| 2024-09-27 | 16.28 | $16.31 | 65008 |
| 2024-09-26 | 16.27 | $16.31 | 55600 |
| 2024-09-25 | 16.26 | $16.31 | 58006 |
| 2024-09-24 | 16.24 | $16.55 | 95500 |
| 2024-09-23 | 16.20 | $16.40 | 72024 |
| 2024-09-20 | 16.17 | $16.09 | 32600 |
| 2024-09-19 | 16.16 | $16.00 | 160522 |
| 2024-09-18 | 16.16 | $16.19 | 118213 |
| 2024-09-17 | 16.14 | $16.36 | 128724 |
| 2024-09-16 | 16.10 | $16.65 | 237003 |
| 2024-09-13 | 16.02 | $16.31 | 111600 |
| 2024-09-12 | 15.97 | $16.39 | 148342 |
| 2024-09-11 | 15.92 | $16.29 | 82200 |
| 2024-09-10 | 15.86 | $16.22 | 87003 |
| 2024-09-09 | 15.81 | $16.12 | 93712 |
| 2024-09-06 | 15.77 | $16.06 | 70021 |
| 2024-09-05 | 15.73 | $15.98 | 70700 |
| 2024-09-04 | 15.70 | $15.97 | 76030 |
| 2024-09-03 | 15.66 | $15.83 | 94400 |
| 2024-08-30 | 15.64 | $15.97 | 57212 |
| 2024-08-29 | 15.60 | $15.82 | 96400 |
| 2024-08-28 | 15.57 | $15.76 | 75718 |
| 2024-08-27 | 15.54 | $15.69 | 103434 |
| 2024-08-26 | 15.53 | $15.72 | 51900 |
| 2024-08-23 | 15.51 | $15.75 | 90900 |
| 2024-08-22 | 15.48 | $15.50 | 61800 |
| 2024-08-21 | 15.48 | $15.45 | 49508 |
| 2024-08-20 | 15.48 | $15.44 | 45927 |
| 2024-08-19 | 15.49 | $15.39 | 77100 |
| 2024-08-16 | 15.50 | $15.59 | 85200 |
| 2024-08-15 | 15.49 | $15.48 | 42641 |
| 2024-08-14 | 15.49 | $15.44 | 38603 |
| 2024-08-13 | 15.50 | $15.61 | 60900 |
| 2024-08-12 | 15.49 | $15.60 | 68506 |
| 2024-08-09 | 15.48 | $15.58 | 45700 |
| 2024-08-08 | 15.47 | $15.47 | 35522 |
| 2024-08-07 | 15.48 | $15.34 | 72900 |
| 2024-08-06 | 15.49 | $15.30 | 91314 |
| 2024-08-05 | 15.51 | $15.23 | 56726 |
| 2024-08-02 | 15.54 | $15.46 | 76200 |
| 2024-08-01 | 15.54 | $15.63 | 61443 |
| 2024-07-31 | 15.53 | $15.65 | 85700 |
| 2024-07-30 | 15.51 | $15.63 | 55600 |
| 2024-07-29 | 15.49 | $15.50 | 59000 |
| 2024-07-26 | 15.48 | $15.51 | 43810 |
| 2024-07-25 | 15.47 | $15.46 | 40000 |
| 2024-07-24 | 15.46 | $15.38 | 42741 |
| 2024-07-23 | 15.46 | $15.61 | 49900 |
| 2024-07-22 | 15.42 | $15.62 | 46047 |
| 2024-07-19 | 15.39 | $15.72 | 385500 |
| 2024-07-18 | 15.33 | $15.36 | 129003 |
| 2024-07-17 | 15.32 | $15.51 | 80527 |
| 2024-07-16 | 15.28 | $15.58 | 126907 |
| 2024-07-15 | 15.23 | $15.52 | 93814 |
| 2024-07-12 | 15.19 | $15.35 | 43500 |
| 2024-07-11 | 15.16 | $15.49 | 72221 |
| 2024-07-10 | 15.11 | $15.38 | 105000 |
| 2024-07-09 | 15.08 | $15.46 | 116800 |
| 2024-07-08 | 15.03 | $15.40 | 65100 |
| 2024-07-05 | 14.99 | $15.46 | 41400 |
| 2024-07-03 | 14.94 | $15.15 | 44815 |
| 2024-07-02 | 14.92 | $15.27 | 58800 |
| 2024-07-01 | 14.88 | $15.20 | 91900 |
| 2024-06-28 | 14.86 | $14.93 | 55622 |
| 2024-06-27 | 14.85 | $14.89 | 60600 |
| 2024-06-26 | 14.85 | $14.70 | 58500 |
| 2024-06-25 | 14.88 | $14.69 | 74200 |
| 2024-06-24 | 14.90 | $14.75 | 49206 |
| 2024-06-21 | 14.91 | $14.70 | 44800 |
| 2024-06-20 | 14.94 | $14.73 | 67600 |
| 2024-06-18 | 14.96 | $14.90 | 45829 |
| 2024-06-17 | 14.97 | $14.96 | 39800 |
| 2024-06-14 | 14.97 | $14.83 | 49100 |
| 2024-06-13 | 14.98 | $14.85 | 93200 |
| 2024-06-12 | 14.99 | $15.06 | 91600 |
| 2024-06-11 | 14.98 | $15.08 | 84836 |
| 2024-06-10 | 14.96 | $14.89 | 78700 |
| 2024-06-07 | 14.97 | $14.94 | 87300 |
| 2024-06-06 | 14.96 | $14.94 | 70837 |
| 2024-06-05 | 14.96 | $15.16 | 78526 |
| 2024-06-04 | 14.93 | $15.23 | 55600 |
| 2024-06-03 | 14.89 | $15.11 | 58324 |
| 2024-05-31 | 14.87 | $15.02 | 107600 |
| 2024-05-30 | 14.84 | $14.76 | 100807 |
| 2024-05-29 | 14.85 | $14.71 | 38000 |
| 2024-05-28 | 14.85 | $14.91 | 45200 |
| 2024-05-24 | 14.84 | $14.90 | 45414 |
| 2024-05-23 | 14.82 | $14.97 | 39200 |
| 2024-05-22 | 14.80 | $15.02 | 50648 |
| 2024-05-21 | 14.77 | $14.96 | 64335 |
| 2024-05-20 | 14.74 | $14.90 | 69400 |
| 2024-05-17 | 14.72 | $14.97 | 60600 |
| 2024-05-16 | 14.68 | $14.92 | 53730 |
| 2024-05-15 | 14.65 | $14.91 | 65100 |
| 2024-05-14 | 14.61 | $14.61 | 91700 |
| 2024-05-13 | 14.60 | $14.66 | 45313 |
| 2024-05-10 | 14.58 | $14.65 | 53800 |
| 2024-05-09 | 14.57 | $14.67 | 45216 |
| 2024-05-08 | 14.54 | $14.79 | 112900 |
| 2024-05-07 | 14.51 | $14.69 | 70300 |
| 2024-05-06 | 14.48 | $14.76 | 116816 |
| 2024-05-03 | 14.44 | $14.53 | 50300 |
| 2024-05-02 | 14.43 | $14.52 | 233900 |
| 2024-05-01 | 14.42 | $14.74 | 49008 |
| 2024-04-30 | 14.39 | $14.50 | 57313 |
| 2024-04-29 | 14.38 | $14.65 | 47417 |
| 2024-04-26 | 14.36 | $14.55 | 52400 |
| 2024-04-25 | 14.34 | $14.43 | 57249 |
| 2024-04-24 | 14.34 | $14.50 | 57836 |
| 2024-04-23 | 14.34 | $14.44 | 62421 |
| 2024-04-22 | 14.34 | $14.37 | 123709 |
| 2024-04-19 | 14.35 | $14.18 | 46500 |
| 2024-04-18 | 14.38 | $14.19 | 40139 |
| 2024-04-17 | 14.41 | $14.14 | 93900 |
| 2024-04-16 | 14.45 | $14.09 | 119200 |
| 2024-04-15 | 14.50 | $14.03 | 125108 |
| 2024-04-12 | 14.56 | $14.17 | 94222 |
| 2024-04-11 | 14.60 | $14.40 | 126801 |
| 2024-04-10 | 14.63 | $14.35 | 58236 |
| 2024-04-09 | 14.67 | $14.55 | 64900 |
| 2024-04-08 | 14.69 | $14.57 | 79200 |
| 2024-04-05 | 14.71 | $14.61 | 86144 |
| 2024-04-04 | 14.73 | $14.66 | 75323 |
| 2024-04-03 | 14.74 | $14.60 | 82200 |
| 2024-04-02 | 14.76 | $14.56 | 157615 |
| 2024-04-01 | 14.78 | $14.64 | 70014 |
| 2024-03-28 | 14.80 | $14.71 | 154302 |
| 2024-03-27 | 14.81 | $14.76 | 54200 |
| 2024-03-26 | 14.81 | $14.68 | 83000 |
| 2024-03-25 | 14.82 | $14.73 | 93825 |
| 2024-03-22 | 14.82 | $14.78 | 37400 |
| 2024-03-21 | 14.82 | $14.80 | 70047 |
| 2024-03-20 | 14.81 | $14.82 | 74300 |
| 2024-03-19 | 14.80 | $14.79 | 63211 |
| 2024-03-18 | 14.79 | $14.78 | 40839 |
| 2024-03-15 | 14.78 | $14.77 | 61500 |
| 2024-03-14 | 14.77 | $14.84 | 47104 |
| 2024-03-13 | 14.75 | $15.03 | 90100 |
| 2024-03-12 | 14.71 | $15.03 | 81900 |
| 2024-03-11 | 14.66 | $15.03 | 55700 |
| 2024-03-08 | 14.61 | $14.98 | 86600 |
| 2024-03-07 | 14.57 | $15.00 | 142834 |
| 2024-03-06 | 14.52 | $14.68 | 38837 |
| 2024-03-05 | 14.50 | $14.64 | 122900 |
| 2024-03-04 | 14.48 | $14.65 | 63800 |
| 2024-03-01 | 14.46 | $14.74 | 131848 |
| 2024-02-29 | 14.43 | $14.40 | 99100 |
| 2024-02-28 | 14.44 | $14.55 | 108608 |
| 2024-02-27 | 14.43 | $14.47 | 72343 |
| 2024-02-26 | 14.42 | $14.42 | 102226 |
| 2024-02-23 | 14.43 | $14.47 | 76801 |
| 2024-02-22 | 14.43 | $14.52 | 122000 |
| 2024-02-21 | 14.42 | $14.40 | 98800 |
| 2024-02-20 | 14.43 | $14.45 | 49600 |
| 2024-02-16 | 14.43 | $14.32 | 64602 |
| 2024-02-15 | 14.44 | $14.32 | 142000 |
| 2024-02-14 | 14.46 | $14.19 | 143906 |
| 2024-02-13 | 14.48 | $14.16 | 211417 |
| 2024-02-12 | 14.51 | $14.55 | 120600 |
| 2024-02-09 | 14.50 | $14.53 | 110600 |
| 2024-02-08 | 14.50 | $14.61 | 112000 |
| 2024-02-07 | 14.48 | $14.60 | 131000 |
| 2024-02-06 | 14.47 | $14.63 | 77100 |
| 2024-02-05 | 14.45 | $14.38 | 63945 |
| 2024-02-02 | 14.46 | $14.37 | 106638 |
| 2024-02-01 | 14.47 | $14.46 | 164700 |
| 2024-01-31 | 14.47 | $14.38 | 157540 |
| 2024-01-30 | 14.49 | $14.51 | 77842 |
| 2024-01-29 | 14.49 | $14.56 | 95600 |
| 2024-01-26 | 14.48 | $14.62 | 77945 |
| 2024-01-25 | 14.47 | $14.67 | 101024 |
| 2024-01-24 | 14.45 | $14.55 | 133000 |
| 2024-01-23 | 14.44 | $14.54 | 276900 |
| 2024-01-22 | 14.43 | $14.53 | 127637 |
| 2024-01-19 | 14.42 | $14.25 | 453128 |
| 2024-01-18 | 14.44 | $14.12 | 162000 |
| 2024-01-17 | 14.47 | $14.13 | 108509 |
| 2024-01-16 | 14.50 | $14.36 | 91205 |
| 2024-01-12 | 14.51 | $14.47 | 80500 |
| 2024-01-11 | 14.50 | $14.50 | 66109 |
| 2024-01-10 | 14.49 | $14.57 | 57300 |
| 2024-01-09 | 14.47 | $14.58 | 50400 |
| 2024-01-08 | 14.45 | $14.61 | 53347 |
| 2024-01-05 | 14.42 | $14.57 | 49317 |
| 2024-01-04 | 14.39 | $14.58 | 108322 |
| 2024-01-03 | 14.36 | $14.57 | 57100 |
| 2024-01-02 | 14.33 | $14.64 | 102013 |
| 2023-12-29 | 14.28 | $14.66 | 83000 |
| 2023-12-28 | 14.23 | $14.71 | 407600 |
| 2023-12-27 | 14.17 | $14.33 | 185701 |
| 2023-12-26 | 14.14 | $14.23 | 91500 |
| 2023-12-22 | 14.12 | $14.29 | 82641 |
| 2023-12-21 | 14.10 | $14.22 | 193435 |
| 2023-12-20 | 14.07 | $14.04 | 190018 |
| 2023-12-19 | 14.06 | $14.23 | 169015 |
| 2023-12-18 | 14.03 | $14.42 | 96200 |
| 2023-12-15 | 13.97 | $14.34 | 159911 |
| 2023-12-14 | 13.92 | $14.30 | 119400 |
| 2023-12-13 | 13.88 | $14.09 | 124900 |
| 2023-12-12 | 13.85 | $13.96 | 105400 |
| 2023-12-11 | 13.83 | $13.96 | 93320 |
| 2023-12-08 | 13.81 | $13.95 | 98926 |
| 2023-12-07 | 13.79 | $14.08 | 98531 |
| 2023-12-06 | 13.75 | $13.85 | 94411 |
| 2023-12-05 | 13.74 | $13.95 | 73400 |
| 2023-12-04 | 13.71 | $13.89 | 60122 |
| 2023-12-01 | 13.69 | $14.00 | 104700 |
| 2023-11-30 | 13.66 | $13.74 | 101000 |
| 2023-11-29 | 13.65 | $13.73 | 142721 |
| 2023-11-28 | 13.64 | $13.72 | 83242 |
| 2023-11-27 | 13.62 | $13.63 | 81019 |
| 2023-11-24 | 13.62 | $13.67 | 17500 |
| 2023-11-22 | 13.60 | $13.62 | 74300 |
| 2023-11-21 | 13.58 | $13.44 | 99600 |
| 2023-11-20 | 13.58 | $13.54 | 109344 |
| 2023-11-17 | 13.57 | $13.61 | 74900 |
| 2023-11-16 | 13.54 | $13.65 | 73440 |
| 2023-11-15 | 13.51 | $13.70 | 87000 |
| 2023-11-14 | 13.47 | $14.04 | 68100 |
| 2023-11-13 | 13.39 | $13.56 | 41500 |
| 2023-11-10 | 13.36 | $13.55 | 81300 |
| 2023-11-09 | 13.33 | $13.38 | 89300 |
| 2023-11-08 | 13.31 | $13.79 | 70229 |
| 2023-11-07 | 13.25 | $13.73 | 32226 |
| 2023-11-06 | 13.19 | $13.66 | 33131 |
| 2023-11-03 | 13.14 | $13.87 | 67248 |
| 2023-11-02 | 13.07 | $13.57 | 65021 |
| 2023-11-01 | 13.03 | $13.48 | 64500 |
| 2023-10-31 | 12.99 | $13.09 | 96332 |
| 2023-10-30 | 12.99 | $12.93 | 96700 |
| 2023-10-27 | 13.01 | $12.92 | 54800 |
| 2023-10-26 | 13.03 | $12.84 | 52123 |
| 2023-10-25 | 13.06 | $12.78 | 135000 |
| 2023-10-24 | 13.10 | $12.87 | 109700 |
| 2023-10-23 | 13.14 | $12.77 | 92832 |
| 2023-10-20 | 13.19 | $12.80 | 83208 |
| 2023-10-19 | 13.24 | $12.88 | 70710 |
| 2023-10-18 | 13.29 | $12.94 | 127700 |
| 2023-10-17 | 13.34 | $13.11 | 72100 |
| 2023-10-16 | 13.37 | $13.22 | 64900 |
| 2023-10-13 | 13.40 | $13.16 | 42600 |
| 2023-10-12 | 13.44 | $13.26 | 60428 |
| 2023-10-11 | 13.47 | $13.45 | 66800 |
| 2023-10-10 | 13.48 | $13.58 | 124400 |
| 2023-10-09 | 13.49 | $13.29 | 89488 |
| 2023-10-06 | 13.53 | $13.34 | 91200 |
| 2023-10-05 | 13.56 | $13.21 | 91705 |
| 2023-10-04 | 13.61 | $13.24 | 123400 |
| 2023-10-03 | 13.66 | $13.24 | 111700 |
| 2023-10-02 | 13.71 | $13.54 | 164109 |
| 2023-09-29 | 13.74 | $13.50 | 71917 |
| 2023-09-28 | 13.78 | $13.46 | 63148 |
| 2023-09-27 | 13.82 | $13.56 | 90300 |
| 2023-09-26 | 13.85 | $13.55 | 93947 |
| 2023-09-25 | 13.89 | $13.71 | 64400 |
| 2023-09-22 | 13.91 | $13.70 | 60100 |
| 2023-09-21 | 13.94 | $13.71 | 100900 |
| 2023-09-20 | 13.96 | $13.82 | 79318 |
| 2023-09-19 | 13.97 | $14.02 | 96740 |
| 2023-09-18 | 13.97 | $13.99 | 73400 |
| 2023-09-15 | 13.96 | $13.86 | 52933 |
| 2023-09-14 | 13.97 | $13.86 | 33647 |
| 2023-09-13 | 13.97 | $14.00 | 60200 |
| 2023-09-12 | 13.97 | $14.02 | 73800 |
| 2023-09-11 | 13.96 | $14.02 | 60809 |
| 2023-09-08 | 13.95 | $13.94 | 137831 |
| 2023-09-07 | 13.95 | $14.00 | 47800 |
| 2023-09-06 | 13.95 | $14.00 | 56331 |
| 2023-09-05 | 13.94 | $13.98 | 74032 |
| 2023-09-01 | 13.94 | $14.12 | 64800 |
| 2023-08-31 | 13.93 | $14.00 | 110536 |
| 2023-08-30 | 13.93 | $14.00 | 81513 |
| 2023-08-29 | 13.93 | $13.98 | 116200 |
| 2023-08-28 | 13.94 | $13.90 | 47513 |
| 2023-08-25 | 13.95 | $13.94 | 61800 |
| 2023-08-24 | 13.96 | $13.84 | 60200 |
| 2023-08-23 | 13.98 | $13.95 | 34209 |
| 2023-08-22 | 13.99 | $13.77 | 59000 |
| 2023-08-21 | 14.02 | $13.75 | 79525 |
| 2023-08-18 | 14.06 | $13.73 | 40143 |
| 2023-08-17 | 14.10 | $13.71 | 228400 |
| 2023-08-16 | 14.14 | $13.83 | 81100 |
| 2023-08-15 | 14.17 | $13.98 | 54525 |
| 2023-08-14 | 14.18 | $14.07 | 83519 |
| 2023-08-11 | 14.19 | $14.26 | 80800 |
| 2023-08-10 | 14.18 | $14.31 | 142227 |
| 2023-08-09 | 14.17 | $14.13 | 20900 |
| 2023-08-08 | 14.17 | $14.14 | 76000 |
| 2023-08-07 | 14.17 | $14.34 | 97800 |
| 2023-08-04 | 14.16 | $14.26 | 76800 |
| 2023-08-03 | 14.14 | $14.25 | 117920 |
| 2023-08-02 | 14.14 | $14.10 | 82900 |
| 2023-08-01 | 14.14 | $14.15 | 123800 |
| 2023-07-31 | 14.14 | $14.19 | 150703 |
| 2023-07-28 | 14.14 | $14.19 | 38000 |
| 2023-07-27 | 14.14 | $14.18 | 169900 |
| 2023-07-26 | 14.14 | $14.11 | 228013 |
| 2023-07-25 | 14.15 | $14.10 | 81900 |
| 2023-07-24 | 14.16 | $14.05 | 105034 |
| 2023-07-21 | 14.17 | $13.97 | 100300 |
| 2023-07-20 | 14.19 | $14.09 | 134000 |
| 2023-07-19 | 14.20 | $14.21 | 85228 |
| 2023-07-18 | 14.20 | $14.20 | 87402 |
| 2023-07-17 | 14.20 | $14.14 | 162920 |
| 2023-07-14 | 14.21 | $14.07 | 61724 |
| 2023-07-13 | 14.22 | $14.12 | 132147 |
| 2023-07-12 | 14.22 | $14.28 | 83120 |
| 2023-07-11 | 14.21 | $14.25 | 78500 |
| 2023-07-10 | 14.20 | $14.17 | 73524 |
| 2023-07-07 | 14.19 | $14.15 | 122106 |
| 2023-07-06 | 14.19 | $14.19 | 62133 |
| 2023-07-05 | 14.18 | $14.35 | 108148 |
| 2023-07-03 | 14.15 | $14.35 | 35504 |
| 2023-06-30 | 14.12 | $14.36 | 65400 |
| 2023-06-29 | 14.09 | $14.28 | 127400 |
| 2023-06-28 | 14.06 | $14.22 | 126000 |
| 2023-06-27 | 14.03 | $14.18 | 105100 |
| 2023-06-26 | 14.01 | $14.17 | 83910 |
| 2023-06-23 | 13.98 | $14.20 | 39610 |
| 2023-06-22 | 13.95 | $14.02 | 82800 |
| 2023-06-21 | 13.93 | $14.18 | 55200 |
| 2023-06-20 | 13.89 | $14.16 | 122100 |
| 2023-06-16 | 13.86 | $14.16 | 175002 |
| 2023-06-15 | 13.82 | $14.01 | 159800 |
| 2023-06-14 | 13.79 | $13.81 | 119834 |
| 2023-06-13 | 13.79 | $13.93 | 60600 |
| 2023-06-12 | 13.77 | $13.90 | 48808 |
| 2023-06-09 | 13.75 | $13.87 | 28800 |
| 2023-06-08 | 13.74 | $13.90 | 53223 |
| 2023-06-07 | 13.72 | $13.75 | 60900 |
| 2023-06-06 | 13.72 | $13.87 | 43610 |
| 2023-06-05 | 13.71 | $13.83 | 37486 |
| 2023-06-02 | 13.70 | $13.88 | 75312 |
| 2023-06-01 | 13.68 | $13.85 | 139100 |
| 2023-05-31 | 13.67 | $13.61 | 63800 |
| 2023-05-30 | 13.68 | $13.55 | 150100 |
| 2023-05-26 | 13.71 | $13.78 | 42939 |
| 2023-05-25 | 13.71 | $13.51 | 118500 |
| 2023-05-24 | 13.73 | $13.44 | 60200 |
| 2023-05-23 | 13.77 | $13.53 | 73100 |
| 2023-05-22 | 13.80 | $13.73 | 110223 |
| 2023-05-19 | 13.82 | $13.74 | 116720 |
| 2023-05-18 | 13.83 | $13.65 | 84700 |
| 2023-05-17 | 13.86 | $13.69 | 88900 |
| 2023-05-16 | 13.88 | $13.68 | 70216 |
| 2023-05-15 | 13.91 | $13.82 | 72534 |
| 2023-05-12 | 13.93 | $13.84 | 44936 |
| 2023-05-11 | 13.94 | $13.93 | 49000 |
| 2023-05-10 | 13.95 | $13.94 | 42400 |
| 2023-05-09 | 13.96 | $13.89 | 108100 |
| 2023-05-08 | 13.97 | $13.81 | 63400 |
| 2023-05-05 | 13.99 | $13.82 | 76949 |
| 2023-05-04 | 14.01 | $13.75 | 91918 |
| 2023-05-03 | 14.04 | $13.88 | 60906 |
| 2023-05-02 | 14.06 | $13.89 | 96600 |
| 2023-05-01 | 14.08 | $14.01 | 52948 |
| 2023-04-28 | 14.09 | $14.14 | 49300 |
| 2023-04-27 | 14.08 | $14.03 | 42932 |
| 2023-04-26 | 14.08 | $13.94 | 85224 |
| 2023-04-25 | 14.09 | $13.98 | 40848 |
| 2023-04-24 | 14.10 | $14.15 | 66347 |
| 2023-04-21 | 14.08 | $14.12 | 28418 |
| 2023-04-20 | 14.07 | $14.11 | 25033 |
| 2023-04-19 | 14.05 | $14.16 | 52537 |
| 2023-04-18 | 14.03 | $14.14 | 108000 |
| 2023-04-17 | 14.00 | $14.25 | 66113 |
| 2023-04-14 | 13.97 | $14.07 | 60214 |
| 2023-04-13 | 13.95 | $14.12 | 62819 |
| 2023-04-12 | 13.92 | $14.07 | 79900 |
| 2023-04-11 | 13.89 | $14.02 | 84213 |
| 2023-04-10 | 13.87 | $13.90 | 44922 |
| 2023-04-06 | 13.86 | $13.92 | 68443 |
| 2023-04-05 | 13.86 | $14.21 | 52900 |
| 2023-04-04 | 13.82 | $14.28 | 40700 |
| 2023-04-03 | 13.78 | $14.33 | 139915 |
| 2023-03-31 | 13.74 | $14.04 | 121120 |
| 2023-03-30 | 13.72 | $13.72 | 39113 |
| 2023-03-29 | 13.74 | $13.60 | 87530 |
| 2023-03-28 | 13.77 | $13.52 | 53100 |
| 2023-03-27 | 13.82 | $13.66 | 53100 |
| 2023-03-24 | 13.85 | $13.65 | 32517 |
| 2023-03-23 | 13.89 | $13.70 | 66437 |
| 2023-03-22 | 13.93 | $13.58 | 74400 |
| 2023-03-21 | 13.98 | $13.57 | 91400 |
| 2023-03-20 | 14.04 | $13.59 | 67600 |
| 2023-03-17 | 14.10 | $13.60 | 113318 |
| 2023-03-16 | 14.16 | $13.71 | 37100 |
| 2023-03-15 | 14.22 | $13.66 | 131500 |
| 2023-03-14 | 14.29 | $13.89 | 137000 |
| 2023-03-13 | 14.34 | $14.02 | 104641 |
| 2023-03-10 | 14.38 | $14.24 | 78700 |
| 2023-03-09 | 14.41 | $14.30 | 81405 |
| 2023-03-08 | 14.43 | $14.39 | 77348 |
| 2023-03-07 | 14.45 | $14.36 | 57011 |
| 2023-03-06 | 14.47 | $14.36 | 61273 |
| 2023-03-03 | 14.49 | $14.44 | 68336 |
| 2023-03-02 | 14.51 | $14.41 | 111321 |
| 2023-03-01 | 14.54 | $14.45 | 63500 |
| 2023-02-28 | 14.56 | $14.40 | 102400 |
| 2023-02-27 | 14.59 | $14.34 | 54300 |
| 2023-02-24 | 14.62 | $14.28 | 78600 |
| 2023-02-23 | 14.66 | $14.19 | 82000 |
| 2023-02-22 | 14.72 | $14.24 | 67000 |
| 2023-02-21 | 14.76 | $14.35 | 115016 |
| 2023-02-17 | 14.80 | $14.69 | 51100 |
| 2023-02-16 | 14.80 | $14.75 | 45629 |
| 2023-02-15 | 14.79 | $14.77 | 75847 |
| 2023-02-14 | 14.78 | $14.62 | 124701 |
| 2023-02-13 | 14.78 | $14.90 | 85027 |
| 2023-02-10 | 14.75 | $14.84 | 161900 |
| 2023-02-09 | 14.72 | $14.91 | 56508 |
| 2023-02-08 | 14.68 | $14.94 | 40300 |
| 2023-02-07 | 14.64 | $14.88 | 103428 |
| 2023-02-06 | 14.60 | $14.82 | 65029 |
| 2023-02-03 | 14.56 | $15.04 | 106427 |
| 2023-02-02 | 14.49 | $15.23 | 140049 |
| 2023-02-01 | 14.39 | $14.87 | 119500 |
| 2023-01-31 | 14.33 | $14.79 | 87545 |
| 2023-01-30 | 14.26 | $14.51 | 42619 |
| 2023-01-27 | 14.22 | $14.54 | 60247 |
| 2023-01-26 | 14.17 | $14.45 | 60919 |
| 2023-01-25 | 14.12 | $14.36 | 96302 |
| 2023-01-24 | 14.08 | $14.29 | 92700 |
| 2023-01-23 | 14.04 | $14.32 | 115700 |
| 2023-01-20 | 14.00 | $14.20 | 261600 |
| 2023-01-19 | 13.96 | $14.17 | 119800 |
| 2023-01-18 | 13.93 | $14.24 | 161545 |
| 2023-01-17 | 13.89 | $14.16 | 134200 |
| 2023-01-13 | 13.85 | $14.13 | 143115 |
| 2023-01-12 | 13.82 | $14.19 | 127300 |
| 2023-01-11 | 13.78 | $14.22 | 133200 |
| 2023-01-10 | 13.75 | $14.10 | 88133 |
| 2023-01-09 | 13.72 | $13.96 | 144322 |
| 2023-01-06 | 13.70 | $13.95 | 93400 |
| 2023-01-05 | 13.69 | $13.70 | 98700 |
| 2023-01-04 | 13.71 | $13.72 | 85800 |
| 2023-01-03 | 13.72 | $13.60 | 128148 |
| 2022-12-30 | 13.75 | $13.45 | 248133 |
| 2022-12-29 | 13.80 | $13.46 | 670710 |
| 2022-12-28 | 13.85 | $13.37 | 473500 |
| 2022-12-27 | 13.91 | $13.53 | 557125 |
| 2022-12-23 | 13.95 | $13.52 | 282400 |
| 2022-12-22 | 14.00 | $13.64 | 170900 |
| 2022-12-21 | 14.04 | $13.82 | 272225 |
| 2022-12-20 | 14.07 | $13.70 | 146500 |
| 2022-12-19 | 14.10 | $13.77 | 282000 |
| 2022-12-16 | 14.13 | $14.04 | 256200 |
| 2022-12-15 | 14.14 | $14.08 | 148736 |
| 2022-12-14 | 14.13 | $14.26 | 155841 |
| 2022-12-13 | 14.12 | $14.27 | 139634 |
| 2022-12-12 | 14.10 | $14.25 | 115400 |
| 2022-12-09 | 14.08 | $14.09 | 126000 |
| 2022-12-08 | 14.08 | $14.08 | 146200 |
| 2022-12-07 | 14.08 | $14.11 | 192500 |
| 2022-12-06 | 14.07 | $14.10 | 200700 |
| 2022-12-05 | 14.05 | $14.51 | 175224 |
| 2022-12-02 | 14.00 | $14.17 | 109800 |
| 2022-12-01 | 13.97 | $14.35 | 264300 |
| 2022-11-30 | 13.92 | $14.02 | 279426 |
| 2022-11-29 | 13.90 | $13.70 | 233105 |
| 2022-11-28 | 13.91 | $13.89 | 250000 |
| 2022-11-25 | 13.90 | $13.98 | 49000 |
| 2022-11-23 | 13.88 | $13.99 | 118743 |
| 2022-11-22 | 13.85 | $13.99 | 198647 |
| 2022-11-21 | 13.82 | $13.92 | 129743 |
| 2022-11-18 | 13.79 | $13.75 | 133601 |
| 2022-11-17 | 13.78 | $13.79 | 180406 |
| 2022-11-16 | 13.76 | $13.95 | 125700 |
| 2022-11-15 | 13.72 | $14.61 | 79649 |
| 2022-11-14 | 13.62 | $14.34 | 80718 |
| 2022-11-11 | 13.53 | $14.21 | 120214 |
| 2022-11-10 | 13.46 | $13.88 | 112900 |
| 2022-11-09 | 13.41 | $13.57 | 52000 |
| 2022-11-08 | 13.40 | $13.41 | 61500 |
| 2022-11-07 | 13.40 | $13.45 | 72809 |
| 2022-11-04 | 13.40 | $13.28 | 47200 |
| 2022-11-03 | 13.41 | $13.33 | 60100 |
| 2022-11-02 | 13.43 | $13.50 | 114416 |
| 2022-11-01 | 13.43 | $13.60 | 63336 |
| 2022-10-31 | 13.42 | $13.47 | 132320 |
| 2022-10-28 | 13.43 | $13.50 | 141700 |
| 2022-10-27 | 13.43 | $13.60 | 198524 |
| 2022-10-26 | 13.41 | $13.22 | 174331 |
| 2022-10-25 | 13.44 | $13.14 | 277900 |
| 2022-10-24 | 13.47 | $13.22 | 130800 |
| 2022-10-21 | 13.49 | $13.45 | 77608 |
| 2022-10-20 | 13.49 | $13.09 | 99223 |
| 2022-10-19 | 13.53 | $13.24 | 103505 |
| 2022-10-18 | 13.55 | $13.35 | 103405 |
| 2022-10-17 | 13.57 | $13.55 | 72200 |
| 2022-10-14 | 13.57 | $13.51 | 30600 |
| 2022-10-13 | 13.58 | $13.66 | 79300 |
| 2022-10-12 | 13.59 | $13.65 | 104300 |
| 2022-10-11 | 13.59 | $13.80 | 122104 |
| 2022-10-10 | 13.58 | $13.52 | 84428 |
| 2022-10-07 | 13.61 | $13.42 | 114300 |
| 2022-10-06 | 13.65 | $14.00 | 65700 |
| 2022-10-05 | 13.64 | $14.03 | 101802 |
| 2022-10-04 | 13.63 | $13.95 | 138104 |
| 2022-10-03 | 13.64 | $13.73 | 122800 |
| 2022-09-30 | 13.67 | $12.89 | 108200 |
| 2022-09-29 | 13.78 | $12.83 | 105916 |
| 2022-09-28 | 13.92 | $13.16 | 72232 |
| 2022-09-27 | 14.03 | $13.12 | 125814 |
| 2022-09-26 | 14.16 | $13.03 | 141200 |
| 2022-09-23 | 14.30 | $13.53 | 135549 |
| 2022-09-22 | 14.40 | $13.64 | 89317 |
| 2022-09-21 | 14.50 | $13.77 | 143209 |
| 2022-09-20 | 14.59 | $14.15 | 40900 |
| 2022-09-19 | 14.65 | $14.37 | 32500 |
| 2022-09-16 | 14.70 | $14.44 | 63321 |
| 2022-09-15 | 14.74 | $14.32 | 113546 |
| 2022-09-14 | 14.81 | $14.27 | 62000 |
| 2022-09-13 | 14.88 | $14.50 | 76000 |
| 2022-09-12 | 14.94 | $14.61 | 45805 |
| 2022-09-09 | 15.00 | $14.91 | 113215 |
| 2022-09-08 | 15.03 | $14.60 | 109000 |
| 2022-09-07 | 15.09 | $14.80 | 57400 |
| 2022-09-06 | 15.14 | $15.02 | 29301 |
| 2022-09-02 | 15.17 | $14.97 | 58700 |
| 2022-09-01 | 15.21 | $14.83 | 84740 |
| 2022-08-31 | 15.26 | $15.07 | 70738 |
| 2022-08-30 | 15.29 | $14.78 | 136514 |
| 2022-08-29 | 15.35 | $14.81 | 53745 |
| 2022-08-26 | 15.41 | $14.83 | 77900 |
| 2022-08-25 | 15.48 | $15.10 | 40506 |
| 2022-08-24 | 15.52 | $15.01 | 88300 |
| 2022-08-23 | 15.57 | $15.38 | 56039 |
| 2022-08-22 | 15.58 | $15.47 | 51613 |
| 2022-08-19 | 15.58 | $15.55 | 45400 |
| 2022-08-18 | 15.57 | $15.64 | 94942 |
| 2022-08-17 | 15.55 | $15.70 | 62434 |
| 2022-08-16 | 15.52 | $15.50 | 152617 |
| 2022-08-15 | 15.51 | $15.91 | 84030 |
| 2022-08-12 | 15.45 | $15.76 | 28311 |
| 2022-08-11 | 15.40 | $15.77 | 39830 |
| 2022-08-10 | 15.34 | $15.60 | 35847 |
| 2022-08-09 | 15.28 | $15.54 | 57000 |
| 2022-08-08 | 15.23 | $15.47 | 45017 |
| 2022-08-05 | 15.18 | $15.32 | 66936 |
| 2022-08-04 | 15.14 | $15.45 | 66014 |
| 2022-08-03 | 15.08 | $15.33 | 107420 |
| 2022-08-02 | 15.02 | $15.36 | 64100 |
| 2022-08-01 | 14.96 | $15.65 | 78829 |
| 2022-07-29 | 14.87 | $15.53 | 108907 |
| 2022-07-28 | 14.78 | $15.34 | 113900 |
| 2022-07-27 | 14.70 | $15.24 | 118307 |
| 2022-07-26 | 14.63 | $14.82 | 80304 |
| 2022-07-25 | 14.59 | $15.18 | 60100 |
| 2022-07-22 | 14.52 | $14.91 | 65442 |
| 2022-07-21 | 14.46 | $15.32 | 83149 |
| 2022-07-20 | 14.36 | $15.06 | 140300 |
| 2022-07-19 | 14.28 | $14.88 | 127934 |
| 2022-07-18 | 14.21 | $14.21 | 70641 |
| 2022-07-15 | 14.20 | $14.40 | 601900 |
| 2022-07-14 | 14.18 | $14.00 | 107100 |
| 2022-07-13 | 14.19 | $14.16 | 92603 |
| 2022-07-12 | 14.19 | $14.30 | 156805 |
| 2022-07-11 | 14.18 | $14.19 | 166910 |
| 2022-07-08 | 14.18 | $14.11 | 136800 |
| 2022-07-07 | 14.20 | $14.34 | 42029 |
| 2022-07-06 | 14.20 | $14.21 | 63000 |
| 2022-07-05 | 14.21 | $14.46 | 69726 |
| 2022-07-01 | 14.21 | $14.48 | 106007 |
| 2022-06-30 | 14.21 | $14.20 | 103512 |
| 2022-06-29 | 14.24 | $14.20 | 69900 |
| 2022-06-28 | 14.28 | $13.94 | 123200 |
| 2022-06-27 | 14.36 | $14.16 | 61400 |
| 2022-06-24 | 14.41 | $14.00 | 114000 |
| 2022-06-23 | 14.49 | $13.82 | 115400 |
| 2022-06-22 | 14.59 | $14.06 | 85214 |
| 2022-06-21 | 14.66 | $14.07 | 85206 |
| 2022-06-17 | 14.74 | $13.82 | 133918 |
| 2022-06-16 | 14.84 | $13.97 | 140600 |
| 2022-06-15 | 14.94 | $14.34 | 125113 |
| 2022-06-14 | 14.99 | $14.22 | 94442 |
| 2022-06-13 | 15.07 | $14.32 | 95133 |
| 2022-06-10 | 15.13 | $14.78 | 39500 |
| 2022-06-09 | 15.14 | $14.92 | 65800 |
| 2022-06-08 | 15.15 | $15.09 | 89800 |
| 2022-06-07 | 15.14 | $15.19 | 193600 |
| 2022-06-06 | 15.12 | $15.44 | 44108 |
| 2022-06-03 | 15.08 | $15.28 | 64700 |
| 2022-06-02 | 15.06 | $15.56 | 92200 |
| 2022-06-01 | 15.02 | $15.71 | 160500 |
| 2022-05-31 | 14.97 | $15.94 | 112400 |
| 2022-05-27 | 14.90 | $15.77 | 147300 |
| 2022-05-26 | 14.84 | $15.00 | 189700 |
| 2022-05-25 | 14.87 | $14.71 | 139540 |
| 2022-05-24 | 14.92 | $14.55 | 140508 |
| 2022-05-23 | 15.01 | $14.70 | 129300 |
| 2022-05-20 | 15.09 | $14.30 | 127400 |
| 2022-05-19 | 15.22 | $14.29 | 183200 |
| 2022-05-18 | 15.37 | $14.53 | 127900 |
| 2022-05-17 | 15.50 | $14.78 | 79233 |
| 2022-05-16 | 15.62 | $14.51 | 69043 |
| 2022-05-13 | 15.78 | $14.41 | 130229 |
| 2022-05-12 | 15.95 | $14.30 | 276426 |
| 2022-05-11 | 16.16 | $15.05 | 77500 |
| 2022-05-10 | 16.29 | $15.90 | 136527 |
| 2022-05-09 | 16.36 | $15.44 | 57600 |
| 2022-05-06 | 16.47 | $15.90 | 74300 |
| 2022-05-05 | 16.55 | $16.24 | 67400 |
| 2022-05-04 | 16.60 | $16.81 | 120400 |
| 2022-05-03 | 16.60 | $16.21 | 72500 |
| 2022-05-02 | 16.66 | $15.93 | 84410 |
| 2022-04-29 | 16.75 | $16.18 | 57800 |
| 2022-04-28 | 16.83 | $16.24 | 114900 |
| 2022-04-27 | 16.90 | $16.16 | 171428 |
| 2022-04-26 | 16.99 | $16.84 | 108500 |
| 2022-04-25 | 17.01 | $16.95 | 88500 |
| 2022-04-22 | 17.03 | $16.93 | 87146 |
| 2022-04-21 | 17.05 | $16.96 | 105311 |
| 2022-04-20 | 17.06 | $17.14 | 149900 |
| 2022-04-19 | 17.07 | $16.83 | 143617 |
| 2022-04-18 | 17.10 | $16.63 | 181022 |
| 2022-04-14 | 17.16 | $16.76 | 102300 |
| 2022-04-13 | 17.22 | $17.10 | 107424 |
| 2022-04-12 | 17.24 | $16.87 | 109433 |
| 2022-04-11 | 17.28 | $17.03 | 97700 |
| 2022-04-08 | 17.30 | $17.15 | 27300 |
| 2022-04-07 | 17.31 | $17.23 | 60529 |
| 2022-04-06 | 17.32 | $17.36 | 103220 |
| 2022-04-05 | 17.31 | $17.20 | 53000 |
| 2022-04-04 | 17.31 | $17.30 | 72100 |
| 2022-04-01 | 17.31 | $17.68 | 87540 |
| 2022-03-31 | 17.27 | $17.13 | 91305 |
| 2022-03-30 | 17.29 | $17.28 | 106106 |
| 2022-03-29 | 17.30 | $17.25 | 65600 |
| 2022-03-28 | 17.31 | $17.06 | 81700 |
| 2022-03-25 | 17.34 | $17.05 | 115700 |
| 2022-03-24 | 17.38 | $17.52 | 51224 |
| 2022-03-23 | 17.38 | $17.54 | 63900 |
| 2022-03-22 | 17.37 | $17.40 | 54400 |
| 2022-03-21 | 17.38 | $17.60 | 63918 |
| 2022-03-18 | 17.37 | $17.75 | 87142 |
| 2022-03-17 | 17.35 | $17.59 | 85239 |
| 2022-03-16 | 17.35 | $17.44 | 98100 |
| 2022-03-15 | 17.36 | $16.50 | 100712 |
| 2022-03-14 | 17.47 | $16.60 | 79342 |
| 2022-03-11 | 17.57 | $17.18 | 51648 |
| 2022-03-10 | 17.63 | $17.13 | 50944 |
| 2022-03-09 | 17.70 | $17.00 | 61600 |
| 2022-03-08 | 17.80 | $17.00 | 162500 |
| 2022-03-07 | 17.90 | $17.53 | 85445 |
| 2022-03-04 | 17.95 | $17.90 | 57300 |
| 2022-03-03 | 17.97 | $17.94 | 32935 |
| 2022-03-02 | 18.00 | $18.03 | 40500 |
| 2022-03-01 | 18.02 | $17.98 | 40245 |
| 2022-02-28 | 18.05 | $17.83 | 53907 |
| 2022-02-25 | 18.10 | $17.80 | 54310 |
| 2022-02-24 | 18.16 | $17.64 | 48404 |
| 2022-02-23 | 18.23 | $17.70 | 176300 |
| 2022-02-22 | 18.31 | $17.71 | 99308 |
| 2022-02-18 | 18.39 | $18.03 | 46823 |
| 2022-02-17 | 18.44 | $17.84 | 28822 |
| 2022-02-16 | 18.51 | $18.08 | 39147 |
| 2022-02-15 | 18.58 | $17.84 | 101813 |
| 2022-02-14 | 18.67 | $17.90 | 25539 |
| 2022-02-11 | 18.77 | $18.10 | 82427 |
| 2022-02-10 | 18.85 | $18.98 | 21500 |
| 2022-02-09 | 18.85 | $19.00 | 22800 |
| 2022-02-08 | 18.86 | $18.65 | 35920 |
| 2022-02-07 | 18.89 | $18.59 | 62400 |
| 2022-02-04 | 18.94 | $18.70 | 27338 |
| 2022-02-03 | 18.99 | $18.65 | 39500 |
| 2022-02-02 | 19.04 | $19.04 | 25400 |
| 2022-02-01 | 19.06 | $19.04 | 28935 |
| 2022-01-31 | 19.08 | $18.80 | 7519 |
| 2022-01-28 | 19.14 | $18.67 | 52100 |
| 2022-01-27 | 19.21 | $18.94 | 70711 |
| 2022-01-26 | 19.26 | $18.48 | 47200 |
| 2022-01-25 | 19.36 | $18.64 | 72725 |
| 2022-01-24 | 19.45 | $18.58 | 172600 |
| 2022-01-21 | 19.55 | $18.85 | 112338 |
| 2022-01-20 | 19.63 | $19.59 | 22900 |
| 2022-01-19 | 19.65 | $19.55 | 41903 |
| 2022-01-18 | 19.67 | $19.58 | 34300 |
| 2022-01-14 | 19.69 | $19.79 | 60800 |
| 2022-01-13 | 19.69 | $19.64 | 22019 |
| 2022-01-12 | 19.71 | $19.58 | 35104 |
| 2022-01-11 | 19.74 | $19.07 | 62525 |
| 2022-01-10 | 19.83 | $19.27 | 70000 |
| 2022-01-07 | 19.89 | $19.54 | 33640 |
| 2022-01-06 | 19.94 | $19.75 | 46700 |
| 2022-01-05 | 19.96 | $19.57 | 47601 |
| 2022-01-04 | 20.01 | $20.02 | 39114 |
| 2022-01-03 | 20.01 | $20.08 | 49514 |
| 2021-12-31 | 20.01 | $19.96 | 28505 |
| 2021-12-30 | 20.02 | $19.90 | 83223 |
| 2021-12-29 | 20.03 | $19.76 | 59939 |
| 2021-12-28 | 20.06 | $19.80 | 101600 |
| 2021-12-27 | 20.09 | $19.72 | 68607 |
| 2021-12-23 | 20.12 | $20.05 | 33923 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.87
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.81
Average
15.14
Maximum
20.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.87 | $15.40 | 82400 |
| 2026-07-23 | 15.97 | $15.48 | 172900 |
| 2026-07-22 | 16.07 | $15.67 | 157815 |
| 2026-07-21 | 16.15 | $16.03 | 46011 |
| 2026-07-20 | 16.16 | $16.10 | 91111 |
| 2026-07-17 | 16.16 | $16.37 | 108225 |
| 2026-07-16 | 16.10 | $16.36 | 109605 |
| 2026-07-15 | 16.04 | $16.22 | 66738 |
| 2026-07-14 | 15.99 | $16.25 | 78400 |
| 2026-07-13 | 15.93 | $16.13 | 158000 |
| 2026-07-10 | 15.89 | $15.88 | 50828 |
| 2026-07-09 | 15.89 | $15.85 | 92508 |
| 2026-07-08 | 15.90 | $15.83 | 139432 |
| 2026-07-07 | 15.91 | $15.94 | 151223 |
| 2026-07-06 | 15.90 | $15.97 | 50700 |
| 2026-07-02 | 15.88 | $15.96 | 68936 |
| 2026-07-01 | 15.87 | $15.91 | 63919 |
| 2026-06-30 | 15.86 | $15.98 | 111300 |
| 2026-06-29 | 15.83 | $15.95 | 87500 |
| 2026-06-26 | 15.81 | $15.82 | 29000 |
| 2026-06-25 | 15.81 | $15.80 | 45100 |
| 2026-06-24 | 15.82 | $15.75 | 61525 |
| 2026-06-23 | 15.83 | $15.67 | 42500 |
| 2026-06-22 | 15.87 | $15.69 | 35900 |
| 2026-06-18 | 15.91 | $15.68 | 56200 |
| 2026-06-17 | 15.95 | $15.66 | 59900 |
| 2026-06-16 | 16.01 | $15.76 | 95041 |
| 2026-06-15 | 16.06 | $15.95 | 85447 |
| 2026-06-12 | 16.07 | $16.18 | 60240 |
| 2026-06-11 | 16.03 | $16.20 | 49040 |
| 2026-06-10 | 15.99 | $16.11 | 65700 |
| 2026-06-09 | 15.96 | $15.87 | 70700 |
| 2026-06-08 | 15.97 | $15.93 | 102510 |
| 2026-06-05 | 15.97 | $15.65 | 32510 |
| 2026-06-04 | 16.03 | $15.85 | 125200 |
| 2026-06-03 | 16.05 | $15.82 | 115722 |
| 2026-06-02 | 16.09 | $16.04 | 110000 |
| 2026-06-01 | 16.08 | $16.12 | 68602 |
| 2026-05-29 | 16.06 | $16.20 | 81637 |
| 2026-05-28 | 16.01 | $16.31 | 140511 |
| 2026-05-27 | 15.94 | $16.16 | 297900 |
| 2026-05-26 | 15.88 | $16.01 | 166700 |
| 2026-05-22 | 15.84 | $16.00 | 81000 |
| 2026-05-21 | 15.80 | $15.95 | 69600 |
| 2026-05-20 | 15.76 | $15.81 | 145900 |
| 2026-05-19 | 15.75 | $15.60 | 83000 |
| 2026-05-18 | 15.77 | $15.46 | 30822 |
| 2026-05-15 | 15.83 | $15.65 | 56400 |
| 2026-05-14 | 15.86 | $15.81 | 63200 |
| 2026-05-13 | 15.86 | $15.81 | 39431 |
| 2026-05-12 | 15.87 | $15.84 | 67043 |
| 2026-05-11 | 15.86 | $15.88 | 72995 |
| 2026-05-08 | 15.84 | $15.85 | 41944 |
| 2026-05-07 | 15.83 | $15.80 | 72800 |
| 2026-05-06 | 15.82 | $15.87 | 63400 |
| 2026-05-05 | 15.80 | $15.84 | 46600 |
| 2026-05-04 | 15.78 | $15.94 | 99127 |
| 2026-05-01 | 15.74 | $15.97 | 73328 |
| 2026-04-30 | 15.68 | $15.84 | 65221 |
| 2026-04-29 | 15.64 | $15.63 | 52424 |
| 2026-04-28 | 15.64 | $15.61 | 48600 |
| 2026-04-27 | 15.64 | $15.61 | 63402 |
| 2026-04-24 | 15.64 | $15.60 | 31800 |
| 2026-04-23 | 15.64 | $15.59 | 77000 |
| 2026-04-22 | 15.64 | $15.57 | 54700 |
| 2026-04-21 | 15.65 | $15.58 | 39500 |
| 2026-04-20 | 15.66 | $15.63 | 46800 |
| 2026-04-17 | 15.65 | $15.69 | 36845 |
| 2026-04-16 | 15.64 | $15.65 | 59500 |
| 2026-04-15 | 15.63 | $15.73 | 66225 |
| 2026-04-14 | 15.60 | $15.81 | 96900 |
| 2026-04-13 | 15.55 | $15.89 | 64600 |
| 2026-04-10 | 15.47 | $15.93 | 60402 |
| 2026-04-09 | 15.38 | $16.04 | 93702 |
| 2026-04-08 | 15.24 | $15.69 | 69300 |
| 2026-04-07 | 15.16 | $15.47 | 96800 |
| 2026-04-06 | 15.11 | $15.41 | 56000 |
| 2026-04-02 | 15.06 | $15.35 | 81413 |
| 2026-04-01 | 15.03 | $15.32 | 130445 |
| 2026-03-31 | 14.99 | $15.22 | 71800 |
| 2026-03-30 | 14.97 | $14.96 | 92700 |
| 2026-03-27 | 15.01 | $14.84 | 54700 |
| 2026-03-26 | 15.08 | $14.98 | 63500 |
| 2026-03-25 | 15.13 | $15.15 | 54835 |
| 2026-03-24 | 15.15 | $15.08 | 76823 |
| 2026-03-23 | 15.20 | $15.00 | 62525 |
| 2026-03-20 | 15.27 | $15.00 | 84200 |
| 2026-03-19 | 15.35 | $15.03 | 61840 |
| 2026-03-18 | 15.45 | $15.16 | 89300 |
| 2026-03-17 | 15.53 | $15.31 | 121900 |
| 2026-03-16 | 15.59 | $15.29 | 68200 |
| 2026-03-13 | 15.67 | $15.31 | 55300 |
| 2026-03-12 | 15.75 | $15.45 | 59700 |
| 2026-03-11 | 15.82 | $15.60 | 55800 |
| 2026-03-10 | 15.87 | $15.63 | 67200 |
| 2026-03-09 | 15.93 | $15.65 | 69600 |
| 2026-03-06 | 15.98 | $15.73 | 46602 |
| 2026-03-05 | 16.03 | $15.92 | 43512 |
| 2026-03-04 | 16.05 | $15.97 | 70229 |
| 2026-03-03 | 16.06 | $15.91 | 44600 |
| 2026-03-02 | 16.08 | $16.04 | 28700 |
| 2026-02-27 | 16.08 | $15.94 | 45300 |
| 2026-02-26 | 16.09 | $16.04 | 39141 |
| 2026-02-25 | 16.09 | $15.99 | 28800 |
| 2026-02-24 | 16.10 | $15.94 | 68700 |
| 2026-02-23 | 16.12 | $16.07 | 76923 |
| 2026-02-20 | 16.11 | $15.97 | 45313 |
| 2026-02-19 | 16.13 | $15.98 | 96039 |
| 2026-02-18 | 16.14 | $15.89 | 122200 |
| 2026-02-17 | 16.17 | $16.13 | 103334 |
| 2026-02-13 | 16.16 | $16.22 | 51500 |
| 2026-02-12 | 16.12 | $16.22 | 52006 |
| 2026-02-11 | 16.08 | $16.27 | 65200 |
| 2026-02-10 | 16.02 | $16.18 | 84100 |
| 2026-02-09 | 15.96 | $16.32 | 175438 |
| 2026-02-06 | 15.87 | $16.17 | 122300 |
| 2026-02-05 | 15.79 | $15.90 | 197206 |
| 2026-02-04 | 15.76 | $15.68 | 114200 |
| 2026-02-03 | 15.77 | $15.67 | 92100 |
| 2026-02-02 | 15.78 | $15.75 | 166700 |
| 2026-01-30 | 15.77 | $15.82 | 75700 |
| 2026-01-29 | 15.75 | $15.84 | 131831 |
| 2026-01-28 | 15.72 | $15.77 | 96100 |
| 2026-01-27 | 15.70 | $15.65 | 103000 |
| 2026-01-26 | 15.70 | $15.68 | 72734 |
| 2026-01-23 | 15.69 | $15.61 | 72500 |
| 2026-01-22 | 15.70 | $15.73 | 109600 |
| 2026-01-21 | 15.68 | $15.62 | 57200 |
| 2026-01-20 | 15.68 | $15.57 | 39949 |
| 2026-01-16 | 15.69 | $15.63 | 60638 |
| 2026-01-15 | 15.69 | $15.79 | 64539 |
| 2026-01-14 | 15.66 | $15.96 | 85843 |
| 2026-01-13 | 15.59 | $15.93 | 91400 |
| 2026-01-12 | 15.51 | $15.71 | 68700 |
| 2026-01-09 | 15.46 | $15.59 | 62205 |
| 2026-01-08 | 15.43 | $15.55 | 63600 |
| 2026-01-07 | 15.40 | $15.56 | 96400 |
| 2026-01-06 | 15.37 | $15.46 | 98709 |
| 2026-01-05 | 15.35 | $15.33 | 89148 |
| 2026-01-02 | 15.36 | $15.33 | 41400 |
| 2025-12-31 | 15.37 | $15.33 | 70829 |
| 2025-12-30 | 15.37 | $15.32 | 385000 |
| 2025-12-29 | 15.39 | $15.46 | 39300 |
| 2025-12-26 | 15.37 | $15.48 | 57332 |
| 2025-12-24 | 15.35 | $15.40 | 50100 |
| 2025-12-23 | 15.35 | $15.31 | 179200 |
| 2025-12-22 | 15.36 | $15.29 | 80233 |
| 2025-12-19 | 15.38 | $15.36 | 115820 |
| 2025-12-18 | 15.39 | $15.51 | 114617 |
| 2025-12-17 | 15.36 | $15.30 | 85200 |
| 2025-12-16 | 15.38 | $15.33 | 132113 |
| 2025-12-15 | 15.39 | $15.48 | 83320 |
| 2025-12-12 | 15.38 | $15.44 | 77400 |
| 2025-12-11 | 15.37 | $15.40 | 52300 |
| 2025-12-10 | 15.36 | $15.41 | 83100 |
| 2025-12-09 | 15.36 | $15.37 | 114100 |
| 2025-12-08 | 15.36 | $15.44 | 64500 |
| 2025-12-05 | 15.35 | $15.64 | 69400 |
| 2025-12-04 | 15.30 | $15.50 | 90800 |
| 2025-12-03 | 15.26 | $15.43 | 91622 |
| 2025-12-02 | 15.24 | $15.30 | 109127 |
| 2025-12-01 | 15.24 | $15.43 | 37900 |
| 2025-11-28 | 15.22 | $15.48 | 26600 |
| 2025-11-26 | 15.18 | $15.43 | 98014 |
| 2025-11-25 | 15.14 | $15.31 | 131533 |
| 2025-11-24 | 15.13 | $15.19 | 75200 |
| 2025-11-21 | 15.14 | $15.01 | 107613 |
| 2025-11-20 | 15.19 | $15.07 | 74014 |
| 2025-11-19 | 15.24 | $15.26 | 75200 |
| 2025-11-18 | 15.26 | $15.13 | 97000 |
| 2025-11-17 | 15.31 | $15.01 | 108807 |
| 2025-11-14 | 15.39 | $15.17 | 48538 |
| 2025-11-13 | 15.45 | $15.20 | 126000 |
| 2025-11-12 | 15.52 | $15.45 | 94337 |
| 2025-11-11 | 15.55 | $15.62 | 47500 |
| 2025-11-10 | 15.54 | $15.50 | 49500 |
| 2025-11-07 | 15.56 | $15.49 | 58504 |
| 2025-11-06 | 15.59 | $15.40 | 91802 |
| 2025-11-05 | 15.64 | $15.34 | 62800 |
| 2025-11-04 | 15.71 | $15.42 | 93400 |
| 2025-11-03 | 15.78 | $15.58 | 88000 |
| 2025-10-31 | 15.82 | $15.73 | 79400 |
| 2025-10-30 | 15.84 | $15.80 | 74423 |
| 2025-10-29 | 15.85 | $15.87 | 111143 |
| 2025-10-28 | 15.84 | $15.84 | 115639 |
| 2025-10-27 | 15.84 | $15.92 | 51800 |
| 2025-10-24 | 15.82 | $15.78 | 29542 |
| 2025-10-23 | 15.83 | $15.80 | 61300 |
| 2025-10-22 | 15.83 | $15.71 | 78600 |
| 2025-10-21 | 15.86 | $15.75 | 50500 |
| 2025-10-20 | 15.88 | $15.61 | 94712 |
| 2025-10-17 | 15.93 | $15.76 | 84700 |
| 2025-10-16 | 15.96 | $15.93 | 71500 |
| 2025-10-15 | 15.96 | $16.00 | 54900 |
| 2025-10-14 | 15.94 | $15.96 | 57637 |
| 2025-10-13 | 15.93 | $15.96 | 44531 |
| 2025-10-10 | 15.92 | $15.81 | 48600 |
| 2025-10-09 | 15.93 | $16.08 | 29832 |
| 2025-10-08 | 15.89 | $16.05 | 160614 |
| 2025-10-07 | 15.85 | $16.23 | 101339 |
| 2025-10-06 | 15.77 | $16.08 | 125000 |
| 2025-10-03 | 15.70 | $15.77 | 112800 |
| 2025-10-02 | 15.69 | $15.67 | 68837 |
| 2025-10-01 | 15.69 | $15.75 | 91249 |
| 2025-09-30 | 15.68 | $15.60 | 79841 |
| 2025-09-29 | 15.70 | $15.58 | 104800 |
| 2025-09-26 | 15.73 | $15.59 | 41200 |
| 2025-09-25 | 15.76 | $15.64 | 113226 |
| 2025-09-24 | 15.79 | $15.77 | 100309 |
| 2025-09-23 | 15.79 | $15.65 | 62600 |
| 2025-09-22 | 15.81 | $15.60 | 60166 |
| 2025-09-19 | 15.86 | $15.56 | 42437 |
| 2025-09-18 | 15.91 | $15.56 | 86629 |
| 2025-09-17 | 15.98 | $15.64 | 87740 |
| 2025-09-16 | 16.04 | $15.73 | 62900 |
| 2025-09-15 | 16.08 | $15.90 | 49100 |
| 2025-09-12 | 16.10 | $15.97 | 64900 |
| 2025-09-11 | 16.11 | $16.25 | 58900 |
| 2025-09-10 | 16.05 | $16.10 | 95846 |
| 2025-09-09 | 16.02 | $16.22 | 57900 |
| 2025-09-08 | 15.95 | $16.01 | 81921 |
| 2025-09-05 | 15.92 | $16.15 | 52610 |
| 2025-09-04 | 15.86 | $16.18 | 107015 |
| 2025-09-03 | 15.77 | $15.85 | 53400 |
| 2025-09-02 | 15.74 | $15.80 | 98826 |
| 2025-08-29 | 15.72 | $15.78 | 53700 |
| 2025-08-28 | 15.70 | $15.77 | 78200 |
| 2025-08-27 | 15.67 | $15.63 | 78500 |
| 2025-08-26 | 15.67 | $15.70 | 64532 |
| 2025-08-25 | 15.65 | $15.73 | 66338 |
| 2025-08-22 | 15.63 | $15.71 | 120200 |
| 2025-08-21 | 15.60 | $15.52 | 81641 |
| 2025-08-20 | 15.61 | $15.65 | 45000 |
| 2025-08-19 | 15.59 | $15.62 | 73800 |
| 2025-08-18 | 15.58 | $15.56 | 56107 |
| 2025-08-15 | 15.57 | $15.60 | 49136 |
| 2025-08-14 | 15.56 | $15.78 | 73110 |
| 2025-08-13 | 15.50 | $15.70 | 124744 |
| 2025-08-12 | 15.45 | $15.62 | 53002 |
| 2025-08-11 | 15.41 | $15.50 | 50600 |
| 2025-08-08 | 15.39 | $15.50 | 61300 |
| 2025-08-07 | 15.37 | $15.54 | 122142 |
| 2025-08-06 | 15.34 | $15.37 | 158600 |
| 2025-08-05 | 15.33 | $15.30 | 87840 |
| 2025-08-04 | 15.34 | $15.25 | 74000 |
| 2025-08-01 | 15.36 | $15.20 | 103041 |
| 2025-07-31 | 15.40 | $15.34 | 184525 |
| 2025-07-30 | 15.41 | $15.41 | 169800 |
| 2025-07-29 | 15.41 | $15.43 | 72600 |
| 2025-07-28 | 15.40 | $15.42 | 33008 |
| 2025-07-25 | 15.40 | $15.38 | 119313 |
| 2025-07-24 | 15.40 | $15.42 | 87000 |
| 2025-07-23 | 15.40 | $15.36 | 41300 |
| 2025-07-22 | 15.41 | $15.38 | 85533 |
| 2025-07-21 | 15.41 | $15.27 | 70300 |
| 2025-07-18 | 15.44 | $15.24 | 72644 |
| 2025-07-17 | 15.48 | $15.28 | 74730 |
| 2025-07-16 | 15.52 | $15.30 | 78046 |
| 2025-07-15 | 15.55 | $15.29 | 85342 |
| 2025-07-14 | 15.60 | $15.55 | 33507 |
| 2025-07-11 | 15.60 | $15.49 | 75400 |
| 2025-07-10 | 15.61 | $15.54 | 107629 |
| 2025-07-09 | 15.61 | $15.54 | 113437 |
| 2025-07-08 | 15.61 | $15.47 | 108704 |
| 2025-07-07 | 15.62 | $15.51 | 72200 |
| 2025-07-03 | 15.62 | $15.59 | 37917 |
| 2025-07-02 | 15.61 | $15.63 | 79106 |
| 2025-07-01 | 15.59 | $15.62 | 107313 |
| 2025-06-30 | 15.57 | $15.64 | 94926 |
| 2025-06-27 | 15.53 | $15.67 | 95400 |
| 2025-06-26 | 15.49 | $15.69 | 126912 |
| 2025-06-25 | 15.43 | $15.73 | 95822 |
| 2025-06-24 | 15.35 | $15.63 | 158242 |
| 2025-06-23 | 15.28 | $15.43 | 73609 |
| 2025-06-20 | 15.24 | $15.41 | 92300 |
| 2025-06-18 | 15.20 | $15.25 | 120928 |
| 2025-06-17 | 15.19 | $15.09 | 53217 |
| 2025-06-16 | 15.21 | $15.10 | 61021 |
| 2025-06-13 | 15.22 | $15.09 | 54400 |
| 2025-06-12 | 15.25 | $15.30 | 79000 |
| 2025-06-11 | 15.23 | $15.26 | 119612 |
| 2025-06-10 | 15.22 | $15.23 | 100500 |
| 2025-06-09 | 15.21 | $15.13 | 63200 |
| 2025-06-06 | 15.22 | $15.08 | 106432 |
| 2025-06-05 | 15.24 | $15.19 | 50901 |
| 2025-06-04 | 15.24 | $15.20 | 95100 |
| 2025-06-03 | 15.24 | $15.25 | 87200 |
| 2025-06-02 | 15.23 | $15.30 | 99316 |
| 2025-05-30 | 15.21 | $15.11 | 60240 |
| 2025-05-29 | 15.22 | $15.09 | 122148 |
| 2025-05-28 | 15.24 | $15.08 | 144021 |
| 2025-05-27 | 15.26 | $15.23 | 61500 |
| 2025-05-23 | 15.25 | $15.10 | 48600 |
| 2025-05-22 | 15.27 | $15.14 | 47300 |
| 2025-05-21 | 15.29 | $15.10 | 35813 |
| 2025-05-20 | 15.31 | $15.27 | 31037 |
| 2025-05-19 | 15.30 | $15.16 | 44900 |
| 2025-05-16 | 15.31 | $15.24 | 49328 |
| 2025-05-15 | 15.30 | $15.36 | 50000 |
| 2025-05-14 | 15.27 | $15.49 | 36000 |
| 2025-05-13 | 15.20 | $15.35 | 73300 |
| 2025-05-12 | 15.15 | $15.58 | 47200 |
| 2025-05-09 | 15.05 | $15.35 | 52700 |
| 2025-05-08 | 14.97 | $15.16 | 40003 |
| 2025-05-07 | 14.92 | $15.03 | 38805 |
| 2025-05-06 | 14.89 | $15.00 | 47700 |
| 2025-05-05 | 14.87 | $15.11 | 38343 |
| 2025-05-02 | 14.81 | $15.17 | 40201 |
| 2025-05-01 | 14.74 | $15.17 | 126318 |
| 2025-04-30 | 14.65 | $15.03 | 115524 |
| 2025-04-29 | 14.58 | $14.99 | 61300 |
| 2025-04-28 | 14.50 | $14.90 | 50728 |
| 2025-04-25 | 14.43 | $14.91 | 40512 |
| 2025-04-24 | 14.35 | $14.94 | 71500 |
| 2025-04-23 | 14.25 | $14.65 | 124900 |
| 2025-04-22 | 14.20 | $14.42 | 70900 |
| 2025-04-21 | 14.20 | $14.25 | 92109 |
| 2025-04-17 | 14.22 | $14.37 | 80900 |
| 2025-04-16 | 14.23 | $14.29 | 66800 |
| 2025-04-15 | 14.26 | $14.27 | 183800 |
| 2025-04-14 | 14.30 | $14.28 | 104200 |
| 2025-04-11 | 14.35 | $14.11 | 155524 |
| 2025-04-10 | 14.44 | $14.12 | 105700 |
| 2025-04-09 | 14.55 | $14.47 | 158400 |
| 2025-04-08 | 14.60 | $13.99 | 78846 |
| 2025-04-07 | 14.77 | $13.98 | 172506 |
| 2025-04-04 | 14.96 | $14.33 | 118400 |
| 2025-04-03 | 15.11 | $15.01 | 61700 |
| 2025-04-02 | 15.15 | $15.20 | 50800 |
| 2025-04-01 | 15.15 | $15.27 | 98223 |
| 2025-03-31 | 15.13 | $15.07 | 98006 |
| 2025-03-28 | 15.16 | $15.18 | 68800 |
| 2025-03-27 | 15.17 | $15.21 | 36100 |
| 2025-03-26 | 15.17 | $15.20 | 55133 |
| 2025-03-25 | 15.18 | $15.23 | 93000 |
| 2025-03-24 | 15.18 | $15.14 | 45013 |
| 2025-03-21 | 15.20 | $15.15 | 30833 |
| 2025-03-20 | 15.23 | $15.14 | 53107 |
| 2025-03-19 | 15.26 | $15.04 | 81400 |
| 2025-03-18 | 15.32 | $15.16 | 49809 |
| 2025-03-17 | 15.36 | $15.18 | 64500 |
| 2025-03-14 | 15.41 | $15.07 | 115700 |
| 2025-03-13 | 15.48 | $15.40 | 27800 |
| 2025-03-12 | 15.51 | $15.38 | 25931 |
| 2025-03-11 | 15.53 | $15.30 | 104700 |
| 2025-03-10 | 15.58 | $15.50 | 78100 |
| 2025-03-07 | 15.60 | $15.59 | 51348 |
| 2025-03-06 | 15.60 | $15.27 | 151600 |
| 2025-03-05 | 15.66 | $15.75 | 55700 |
| 2025-03-04 | 15.64 | $15.70 | 56100 |
| 2025-03-03 | 15.62 | $15.80 | 81407 |
| 2025-02-28 | 15.57 | $15.61 | 85100 |
| 2025-02-27 | 15.56 | $15.48 | 66400 |
| 2025-02-26 | 15.58 | $15.49 | 51413 |
| 2025-02-25 | 15.59 | $15.46 | 70900 |
| 2025-02-24 | 15.61 | $15.42 | 57905 |
| 2025-02-21 | 15.65 | $15.48 | 39546 |
| 2025-02-20 | 15.68 | $15.51 | 21300 |
| 2025-02-19 | 15.70 | $15.50 | 42028 |
| 2025-02-18 | 15.73 | $15.52 | 65600 |
| 2025-02-14 | 15.76 | $15.63 | 58800 |
| 2025-02-13 | 15.77 | $15.66 | 90500 |
| 2025-02-12 | 15.78 | $15.68 | 80813 |
| 2025-02-11 | 15.78 | $15.74 | 71808 |
| 2025-02-10 | 15.76 | $15.89 | 82300 |
| 2025-02-07 | 15.72 | $15.99 | 142800 |
| 2025-02-06 | 15.64 | $15.69 | 86800 |
| 2025-02-05 | 15.61 | $15.72 | 53900 |
| 2025-02-04 | 15.58 | $15.68 | 55239 |
| 2025-02-03 | 15.54 | $15.60 | 78500 |
| 2025-01-31 | 15.52 | $15.63 | 71921 |
| 2025-01-30 | 15.48 | $15.58 | 97400 |
| 2025-01-29 | 15.45 | $15.65 | 87500 |
| 2025-01-28 | 15.39 | $15.70 | 154817 |
| 2025-01-27 | 15.32 | $15.47 | 64600 |
| 2025-01-24 | 15.28 | $15.76 | 150347 |
| 2025-01-23 | 15.18 | $15.61 | 116000 |
| 2025-01-22 | 15.09 | $15.48 | 100500 |
| 2025-01-21 | 15.02 | $15.31 | 79344 |
| 2025-01-17 | 14.97 | $15.20 | 499500 |
| 2025-01-16 | 14.93 | $15.07 | 136522 |
| 2025-01-15 | 14.92 | $15.09 | 168800 |
| 2025-01-14 | 14.90 | $15.02 | 98434 |
| 2025-01-13 | 14.90 | $14.92 | 149025 |
| 2025-01-10 | 14.91 | $15.02 | 99100 |
| 2025-01-08 | 14.91 | $14.96 | 87645 |
| 2025-01-07 | 14.93 | $14.97 | 75717 |
| 2025-01-06 | 14.94 | $15.06 | 60900 |
| 2025-01-03 | 14.94 | $15.07 | 96800 |
| 2025-01-02 | 14.94 | $14.97 | 73400 |
| 2024-12-31 | 14.96 | $14.87 | 191600 |
| 2024-12-30 | 15.01 | $14.94 | 203845 |
| 2024-12-27 | 15.05 | $14.98 | 149601 |
| 2024-12-26 | 15.09 | $15.06 | 170604 |
| 2024-12-24 | 15.12 | $15.08 | 108300 |
| 2024-12-23 | 15.16 | $15.07 | 180200 |
| 2024-12-20 | 15.20 | $15.00 | 123424 |
| 2024-12-19 | 15.27 | $14.96 | 142000 |
| 2024-12-18 | 15.35 | $15.14 | 111606 |
| 2024-12-17 | 15.41 | $15.20 | 141308 |
| 2024-12-16 | 15.47 | $15.23 | 128700 |
| 2024-12-13 | 15.54 | $15.38 | 162200 |
| 2024-12-12 | 15.58 | $15.62 | 97616 |
| 2024-12-11 | 15.58 | $15.64 | 118300 |
| 2024-12-10 | 15.58 | $15.56 | 79645 |
| 2024-12-09 | 15.59 | $15.53 | 155000 |
| 2024-12-06 | 15.61 | $15.63 | 100500 |
| 2024-12-05 | 15.62 | $15.60 | 108300 |
| 2024-12-04 | 15.63 | $15.68 | 80404 |
| 2024-12-03 | 15.63 | $15.78 | 40320 |
| 2024-12-02 | 15.60 | $15.75 | 131600 |
| 2024-11-29 | 15.58 | $15.72 | 50306 |
| 2024-11-27 | 15.57 | $15.57 | 75800 |
| 2024-11-26 | 15.58 | $15.42 | 101520 |
| 2024-11-25 | 15.63 | $15.59 | 106600 |
| 2024-11-22 | 15.65 | $15.52 | 137419 |
| 2024-11-21 | 15.68 | $15.62 | 49200 |
| 2024-11-20 | 15.71 | $15.56 | 77105 |
| 2024-11-19 | 15.75 | $15.60 | 99110 |
| 2024-11-18 | 15.79 | $15.63 | 69845 |
| 2024-11-15 | 15.83 | $15.71 | 73639 |
| 2024-11-14 | 15.86 | $16.09 | 57038 |
| 2024-11-13 | 15.81 | $15.91 | 97600 |
| 2024-11-12 | 15.80 | $15.84 | 49541 |
| 2024-11-11 | 15.80 | $16.04 | 61421 |
| 2024-11-08 | 15.75 | $15.94 | 56800 |
| 2024-11-07 | 15.72 | $15.91 | 129100 |
| 2024-11-06 | 15.70 | $16.00 | 153500 |
| 2024-11-05 | 15.65 | $15.62 | 56700 |
| 2024-11-04 | 15.67 | $15.68 | 18700 |
| 2024-11-01 | 15.68 | $15.70 | 116223 |
| 2024-10-31 | 15.70 | $15.71 | 59215 |
| 2024-10-30 | 15.71 | $15.67 | 65046 |
| 2024-10-29 | 15.74 | $15.65 | 74100 |
| 2024-10-28 | 15.78 | $15.59 | 78100 |
| 2024-10-25 | 15.83 | $15.67 | 65607 |
| 2024-10-24 | 15.88 | $15.71 | 66200 |
| 2024-10-23 | 15.93 | $15.79 | 68326 |
| 2024-10-22 | 15.97 | $15.75 | 52600 |
| 2024-10-21 | 16.02 | $15.83 | 79800 |
| 2024-10-18 | 16.07 | $15.97 | 52400 |
| 2024-10-17 | 16.09 | $15.86 | 50231 |
| 2024-10-16 | 16.15 | $15.89 | 57400 |
| 2024-10-15 | 16.20 | $15.87 | 45046 |
| 2024-10-14 | 16.27 | $15.98 | 33946 |
| 2024-10-11 | 16.32 | $16.00 | 72200 |
| 2024-10-10 | 16.38 | $16.03 | 64632 |
| 2024-10-09 | 16.45 | $16.18 | 63600 |
| 2024-10-08 | 16.49 | $16.28 | 140100 |
| 2024-10-07 | 16.51 | $16.42 | 39400 |
| 2024-10-04 | 16.51 | $16.40 | 33200 |
| 2024-10-03 | 16.51 | $16.36 | 85201 |
| 2024-10-02 | 16.51 | $16.49 | 52900 |
| 2024-10-01 | 16.49 | $16.55 | 236400 |
| 2024-09-30 | 16.45 | $16.55 | 81500 |
| 2024-09-27 | 16.41 | $16.31 | 65008 |
| 2024-09-26 | 16.41 | $16.31 | 55600 |
| 2024-09-25 | 16.40 | $16.31 | 58006 |
| 2024-09-24 | 16.39 | $16.55 | 95500 |
| 2024-09-23 | 16.33 | $16.40 | 72024 |
| 2024-09-20 | 16.29 | $16.09 | 32600 |
| 2024-09-19 | 16.31 | $16.00 | 160522 |
| 2024-09-18 | 16.35 | $16.19 | 118213 |
| 2024-09-17 | 16.35 | $16.36 | 128724 |
| 2024-09-16 | 16.32 | $16.65 | 237003 |
| 2024-09-13 | 16.22 | $16.31 | 111600 |
| 2024-09-12 | 16.17 | $16.39 | 148342 |
| 2024-09-11 | 16.10 | $16.29 | 82200 |
| 2024-09-10 | 16.03 | $16.22 | 87003 |
| 2024-09-09 | 15.97 | $16.12 | 93712 |
| 2024-09-06 | 15.92 | $16.06 | 70021 |
| 2024-09-05 | 15.87 | $15.98 | 70700 |
| 2024-09-04 | 15.83 | $15.97 | 76030 |
| 2024-09-03 | 15.78 | $15.83 | 94400 |
| 2024-08-30 | 15.75 | $15.97 | 57212 |
| 2024-08-29 | 15.69 | $15.82 | 96400 |
| 2024-08-28 | 15.66 | $15.76 | 75718 |
| 2024-08-27 | 15.62 | $15.69 | 103434 |
| 2024-08-26 | 15.60 | $15.72 | 51900 |
| 2024-08-23 | 15.57 | $15.75 | 90900 |
| 2024-08-22 | 15.52 | $15.50 | 61800 |
| 2024-08-21 | 15.52 | $15.45 | 49508 |
| 2024-08-20 | 15.53 | $15.44 | 45927 |
| 2024-08-19 | 15.54 | $15.39 | 77100 |
| 2024-08-16 | 15.56 | $15.59 | 85200 |
| 2024-08-15 | 15.55 | $15.48 | 42641 |
| 2024-08-14 | 15.55 | $15.44 | 38603 |
| 2024-08-13 | 15.57 | $15.61 | 60900 |
| 2024-08-12 | 15.55 | $15.60 | 68506 |
| 2024-08-09 | 15.53 | $15.58 | 45700 |
| 2024-08-08 | 15.51 | $15.47 | 35522 |
| 2024-08-07 | 15.51 | $15.34 | 72900 |
| 2024-08-06 | 15.53 | $15.30 | 91314 |
| 2024-08-05 | 15.57 | $15.23 | 56726 |
| 2024-08-02 | 15.63 | $15.46 | 76200 |
| 2024-08-01 | 15.65 | $15.63 | 61443 |
| 2024-07-31 | 15.63 | $15.65 | 85700 |
| 2024-07-30 | 15.61 | $15.63 | 55600 |
| 2024-07-29 | 15.58 | $15.50 | 59000 |
| 2024-07-26 | 15.58 | $15.51 | 43810 |
| 2024-07-25 | 15.58 | $15.46 | 40000 |
| 2024-07-24 | 15.58 | $15.38 | 42741 |
| 2024-07-23 | 15.60 | $15.61 | 49900 |
| 2024-07-22 | 15.57 | $15.62 | 46047 |
| 2024-07-19 | 15.54 | $15.72 | 385500 |
| 2024-07-18 | 15.47 | $15.36 | 129003 |
| 2024-07-17 | 15.48 | $15.51 | 80527 |
| 2024-07-16 | 15.45 | $15.58 | 126907 |
| 2024-07-15 | 15.39 | $15.52 | 93814 |
| 2024-07-12 | 15.35 | $15.35 | 43500 |
| 2024-07-11 | 15.33 | $15.49 | 72221 |
| 2024-07-10 | 15.27 | $15.38 | 105000 |
| 2024-07-09 | 15.23 | $15.46 | 116800 |
| 2024-07-08 | 15.17 | $15.40 | 65100 |
| 2024-07-05 | 15.10 | $15.46 | 41400 |
| 2024-07-03 | 15.02 | $15.15 | 44815 |
| 2024-07-02 | 14.98 | $15.27 | 58800 |
| 2024-07-01 | 14.91 | $15.20 | 91900 |
| 2024-06-28 | 14.85 | $14.93 | 55622 |
| 2024-06-27 | 14.83 | $14.89 | 60600 |
| 2024-06-26 | 14.82 | $14.70 | 58500 |
| 2024-06-25 | 14.85 | $14.69 | 74200 |
| 2024-06-24 | 14.89 | $14.75 | 49206 |
| 2024-06-21 | 14.91 | $14.70 | 44800 |
| 2024-06-20 | 14.95 | $14.73 | 67600 |
| 2024-06-18 | 15.00 | $14.90 | 45829 |
| 2024-06-17 | 15.01 | $14.96 | 39800 |
| 2024-06-14 | 15.01 | $14.83 | 49100 |
| 2024-06-13 | 15.04 | $14.85 | 93200 |
| 2024-06-12 | 15.06 | $15.06 | 91600 |
| 2024-06-11 | 15.05 | $15.08 | 84836 |
| 2024-06-10 | 15.03 | $14.89 | 78700 |
| 2024-06-07 | 15.05 | $14.94 | 87300 |
| 2024-06-06 | 15.06 | $14.94 | 70837 |
| 2024-06-05 | 15.07 | $15.16 | 78526 |
| 2024-06-04 | 15.03 | $15.23 | 55600 |
| 2024-06-03 | 14.97 | $15.11 | 58324 |
| 2024-05-31 | 14.93 | $15.02 | 107600 |
| 2024-05-30 | 14.90 | $14.76 | 100807 |
| 2024-05-29 | 14.91 | $14.71 | 38000 |
| 2024-05-28 | 14.94 | $14.91 | 45200 |
| 2024-05-24 | 14.93 | $14.90 | 45414 |
| 2024-05-23 | 14.92 | $14.97 | 39200 |
| 2024-05-22 | 14.90 | $15.02 | 50648 |
| 2024-05-21 | 14.86 | $14.96 | 64335 |
| 2024-05-20 | 14.82 | $14.90 | 69400 |
| 2024-05-17 | 14.79 | $14.97 | 60600 |
| 2024-05-16 | 14.74 | $14.92 | 53730 |
| 2024-05-15 | 14.69 | $14.91 | 65100 |
| 2024-05-14 | 14.64 | $14.61 | 91700 |
| 2024-05-13 | 14.64 | $14.66 | 45313 |
| 2024-05-10 | 14.63 | $14.65 | 53800 |
| 2024-05-09 | 14.62 | $14.67 | 45216 |
| 2024-05-08 | 14.60 | $14.79 | 112900 |
| 2024-05-07 | 14.56 | $14.69 | 70300 |
| 2024-05-06 | 14.53 | $14.76 | 116816 |
| 2024-05-03 | 14.48 | $14.53 | 50300 |
| 2024-05-02 | 14.47 | $14.52 | 233900 |
| 2024-05-01 | 14.46 | $14.74 | 49008 |
| 2024-04-30 | 14.40 | $14.50 | 57313 |
| 2024-04-29 | 14.39 | $14.65 | 47417 |
| 2024-04-26 | 14.34 | $14.55 | 52400 |
| 2024-04-25 | 14.30 | $14.43 | 57249 |
| 2024-04-24 | 14.29 | $14.50 | 57836 |
| 2024-04-23 | 14.26 | $14.44 | 62421 |
| 2024-04-22 | 14.23 | $14.37 | 123709 |
| 2024-04-19 | 14.22 | $14.18 | 46500 |
| 2024-04-18 | 14.25 | $14.19 | 40139 |
| 2024-04-17 | 14.28 | $14.14 | 93900 |
| 2024-04-16 | 14.33 | $14.09 | 119200 |
| 2024-04-15 | 14.39 | $14.03 | 125108 |
| 2024-04-12 | 14.48 | $14.17 | 94222 |
| 2024-04-11 | 14.56 | $14.40 | 126801 |
| 2024-04-10 | 14.60 | $14.35 | 58236 |
| 2024-04-09 | 14.65 | $14.55 | 64900 |
| 2024-04-08 | 14.68 | $14.57 | 79200 |
| 2024-04-05 | 14.70 | $14.61 | 86144 |
| 2024-04-04 | 14.72 | $14.66 | 75323 |
| 2024-04-03 | 14.73 | $14.60 | 82200 |
| 2024-04-02 | 14.75 | $14.56 | 157615 |
| 2024-04-01 | 14.79 | $14.64 | 70014 |
| 2024-03-28 | 14.81 | $14.71 | 154302 |
| 2024-03-27 | 14.83 | $14.76 | 54200 |
| 2024-03-26 | 14.84 | $14.68 | 83000 |
| 2024-03-25 | 14.86 | $14.73 | 93825 |
| 2024-03-22 | 14.87 | $14.78 | 37400 |
| 2024-03-21 | 14.88 | $14.80 | 70047 |
| 2024-03-20 | 14.89 | $14.82 | 74300 |
| 2024-03-19 | 14.89 | $14.79 | 63211 |
| 2024-03-18 | 14.89 | $14.78 | 40839 |
| 2024-03-15 | 14.90 | $14.77 | 61500 |
| 2024-03-14 | 14.91 | $14.84 | 47104 |
| 2024-03-13 | 14.90 | $15.03 | 90100 |
| 2024-03-12 | 14.85 | $15.03 | 81900 |
| 2024-03-11 | 14.80 | $15.03 | 55700 |
| 2024-03-08 | 14.73 | $14.98 | 86600 |
| 2024-03-07 | 14.67 | $15.00 | 142834 |
| 2024-03-06 | 14.59 | $14.68 | 38837 |
| 2024-03-05 | 14.56 | $14.64 | 122900 |
| 2024-03-04 | 14.54 | $14.65 | 63800 |
| 2024-03-01 | 14.51 | $14.74 | 131848 |
| 2024-02-29 | 14.45 | $14.40 | 99100 |
| 2024-02-28 | 14.46 | $14.55 | 108608 |
| 2024-02-27 | 14.44 | $14.47 | 72343 |
| 2024-02-26 | 14.44 | $14.42 | 102226 |
| 2024-02-23 | 14.44 | $14.47 | 76801 |
| 2024-02-22 | 14.43 | $14.52 | 122000 |
| 2024-02-21 | 14.41 | $14.40 | 98800 |
| 2024-02-20 | 14.42 | $14.45 | 49600 |
| 2024-02-16 | 14.41 | $14.32 | 64602 |
| 2024-02-15 | 14.43 | $14.32 | 142000 |
| 2024-02-14 | 14.45 | $14.19 | 143906 |
| 2024-02-13 | 14.51 | $14.16 | 211417 |
| 2024-02-12 | 14.57 | $14.55 | 120600 |
| 2024-02-09 | 14.57 | $14.53 | 110600 |
| 2024-02-08 | 14.57 | $14.61 | 112000 |
| 2024-02-07 | 14.55 | $14.60 | 131000 |
| 2024-02-06 | 14.53 | $14.63 | 77100 |
| 2024-02-05 | 14.51 | $14.38 | 63945 |
| 2024-02-02 | 14.53 | $14.37 | 106638 |
| 2024-02-01 | 14.55 | $14.46 | 164700 |
| 2024-01-31 | 14.56 | $14.38 | 157540 |
| 2024-01-30 | 14.58 | $14.51 | 77842 |
| 2024-01-29 | 14.59 | $14.56 | 95600 |
| 2024-01-26 | 14.58 | $14.62 | 77945 |
| 2024-01-25 | 14.55 | $14.67 | 101024 |
| 2024-01-24 | 14.51 | $14.55 | 133000 |
| 2024-01-23 | 14.49 | $14.54 | 276900 |
| 2024-01-22 | 14.47 | $14.53 | 127637 |
| 2024-01-19 | 14.45 | $14.25 | 453128 |
| 2024-01-18 | 14.48 | $14.12 | 162000 |
| 2024-01-17 | 14.54 | $14.13 | 108509 |
| 2024-01-16 | 14.61 | $14.36 | 91205 |
| 2024-01-12 | 14.64 | $14.47 | 80500 |
| 2024-01-11 | 14.65 | $14.50 | 66109 |
| 2024-01-10 | 14.66 | $14.57 | 57300 |
| 2024-01-09 | 14.65 | $14.58 | 50400 |
| 2024-01-08 | 14.64 | $14.61 | 53347 |
| 2024-01-05 | 14.61 | $14.57 | 49317 |
| 2024-01-04 | 14.59 | $14.58 | 108322 |
| 2024-01-03 | 14.56 | $14.57 | 57100 |
| 2024-01-02 | 14.53 | $14.64 | 102013 |
| 2023-12-29 | 14.47 | $14.66 | 83000 |
| 2023-12-28 | 14.40 | $14.71 | 407600 |
| 2023-12-27 | 14.31 | $14.33 | 185701 |
| 2023-12-26 | 14.28 | $14.23 | 91500 |
| 2023-12-22 | 14.27 | $14.29 | 82641 |
| 2023-12-21 | 14.24 | $14.22 | 193435 |
| 2023-12-20 | 14.22 | $14.04 | 190018 |
| 2023-12-19 | 14.24 | $14.23 | 169015 |
| 2023-12-18 | 14.21 | $14.42 | 96200 |
| 2023-12-15 | 14.14 | $14.34 | 159911 |
| 2023-12-14 | 14.08 | $14.30 | 119400 |
| 2023-12-13 | 14.01 | $14.09 | 124900 |
| 2023-12-12 | 13.97 | $13.96 | 105400 |
| 2023-12-11 | 13.95 | $13.96 | 93320 |
| 2023-12-08 | 13.93 | $13.95 | 98926 |
| 2023-12-07 | 13.91 | $14.08 | 98531 |
| 2023-12-06 | 13.86 | $13.85 | 94411 |
| 2023-12-05 | 13.84 | $13.95 | 73400 |
| 2023-12-04 | 13.80 | $13.89 | 60122 |
| 2023-12-01 | 13.77 | $14.00 | 104700 |
| 2023-11-30 | 13.71 | $13.74 | 101000 |
| 2023-11-29 | 13.69 | $13.73 | 142721 |
| 2023-11-28 | 13.67 | $13.72 | 83242 |
| 2023-11-27 | 13.64 | $13.63 | 81019 |
| 2023-11-24 | 13.64 | $13.67 | 17500 |
| 2023-11-22 | 13.62 | $13.62 | 74300 |
| 2023-11-21 | 13.61 | $13.44 | 99600 |
| 2023-11-20 | 13.63 | $13.54 | 109344 |
| 2023-11-17 | 13.64 | $13.61 | 74900 |
| 2023-11-16 | 13.63 | $13.65 | 73440 |
| 2023-11-15 | 13.61 | $13.70 | 87000 |
| 2023-11-14 | 13.58 | $14.04 | 68100 |
| 2023-11-13 | 13.47 | $13.56 | 41500 |
| 2023-11-10 | 13.44 | $13.55 | 81300 |
| 2023-11-09 | 13.42 | $13.38 | 89300 |
| 2023-11-08 | 13.42 | $13.79 | 70229 |
| 2023-11-07 | 13.33 | $13.73 | 32226 |
| 2023-11-06 | 13.25 | $13.66 | 33131 |
| 2023-11-03 | 13.17 | $13.87 | 67248 |
| 2023-11-02 | 13.03 | $13.57 | 65021 |
| 2023-11-01 | 12.93 | $13.48 | 64500 |
| 2023-10-31 | 12.83 | $13.09 | 96332 |
| 2023-10-30 | 12.81 | $12.93 | 96700 |
| 2023-10-27 | 12.81 | $12.92 | 54800 |
| 2023-10-26 | 12.82 | $12.84 | 52123 |
| 2023-10-25 | 12.85 | $12.78 | 135000 |
| 2023-10-24 | 12.89 | $12.87 | 109700 |
| 2023-10-23 | 12.93 | $12.77 | 92832 |
| 2023-10-20 | 13.00 | $12.80 | 83208 |
| 2023-10-19 | 13.07 | $12.88 | 70710 |
| 2023-10-18 | 13.13 | $12.94 | 127700 |
| 2023-10-17 | 13.20 | $13.11 | 72100 |
| 2023-10-16 | 13.24 | $13.22 | 64900 |
| 2023-10-13 | 13.27 | $13.16 | 42600 |
| 2023-10-12 | 13.32 | $13.26 | 60428 |
| 2023-10-11 | 13.35 | $13.45 | 66800 |
| 2023-10-10 | 13.35 | $13.58 | 124400 |
| 2023-10-09 | 13.33 | $13.29 | 89488 |
| 2023-10-06 | 13.36 | $13.34 | 91200 |
| 2023-10-05 | 13.39 | $13.21 | 91705 |
| 2023-10-04 | 13.45 | $13.24 | 123400 |
| 2023-10-03 | 13.51 | $13.24 | 111700 |
| 2023-10-02 | 13.59 | $13.54 | 164109 |
| 2023-09-29 | 13.62 | $13.50 | 71917 |
| 2023-09-28 | 13.66 | $13.46 | 63148 |
| 2023-09-27 | 13.71 | $13.56 | 90300 |
| 2023-09-26 | 13.76 | $13.55 | 93947 |
| 2023-09-25 | 13.81 | $13.71 | 64400 |
| 2023-09-22 | 13.84 | $13.70 | 60100 |
| 2023-09-21 | 13.88 | $13.71 | 100900 |
| 2023-09-20 | 13.92 | $13.82 | 79318 |
| 2023-09-19 | 13.95 | $14.02 | 96740 |
| 2023-09-18 | 13.94 | $13.99 | 73400 |
| 2023-09-15 | 13.93 | $13.86 | 52933 |
| 2023-09-14 | 13.95 | $13.86 | 33647 |
| 2023-09-13 | 13.97 | $14.00 | 60200 |
| 2023-09-12 | 13.97 | $14.02 | 73800 |
| 2023-09-11 | 13.96 | $14.02 | 60809 |
| 2023-09-08 | 13.95 | $13.94 | 137831 |
| 2023-09-07 | 13.96 | $14.00 | 47800 |
| 2023-09-06 | 13.95 | $14.00 | 56331 |
| 2023-09-05 | 13.94 | $13.98 | 74032 |
| 2023-09-01 | 13.94 | $14.12 | 64800 |
| 2023-08-31 | 13.91 | $14.00 | 110536 |
| 2023-08-30 | 13.90 | $14.00 | 81513 |
| 2023-08-29 | 13.88 | $13.98 | 116200 |
| 2023-08-28 | 13.87 | $13.90 | 47513 |
| 2023-08-25 | 13.88 | $13.94 | 61800 |
| 2023-08-24 | 13.87 | $13.84 | 60200 |
| 2023-08-23 | 13.89 | $13.95 | 34209 |
| 2023-08-22 | 13.89 | $13.77 | 59000 |
| 2023-08-21 | 13.93 | $13.75 | 79525 |
| 2023-08-18 | 13.98 | $13.73 | 40143 |
| 2023-08-17 | 14.04 | $13.71 | 228400 |
| 2023-08-16 | 14.11 | $13.83 | 81100 |
| 2023-08-15 | 14.17 | $13.98 | 54525 |
| 2023-08-14 | 14.21 | $14.07 | 83519 |
| 2023-08-11 | 14.24 | $14.26 | 80800 |
| 2023-08-10 | 14.23 | $14.31 | 142227 |
| 2023-08-09 | 14.20 | $14.13 | 20900 |
| 2023-08-08 | 14.21 | $14.14 | 76000 |
| 2023-08-07 | 14.23 | $14.34 | 97800 |
| 2023-08-04 | 14.20 | $14.26 | 76800 |
| 2023-08-03 | 14.18 | $14.25 | 117920 |
| 2023-08-02 | 14.16 | $14.10 | 82900 |
| 2023-08-01 | 14.17 | $14.15 | 123800 |
| 2023-07-31 | 14.17 | $14.19 | 150703 |
| 2023-07-28 | 14.16 | $14.19 | 38000 |
| 2023-07-27 | 14.15 | $14.18 | 169900 |
| 2023-07-26 | 14.15 | $14.11 | 228013 |
| 2023-07-25 | 14.15 | $14.10 | 81900 |
| 2023-07-24 | 14.16 | $14.05 | 105034 |
| 2023-07-21 | 14.18 | $13.97 | 100300 |
| 2023-07-20 | 14.22 | $14.09 | 134000 |
| 2023-07-19 | 14.24 | $14.21 | 85228 |
| 2023-07-18 | 14.23 | $14.20 | 87402 |
| 2023-07-17 | 14.23 | $14.14 | 162920 |
| 2023-07-14 | 14.24 | $14.07 | 61724 |
| 2023-07-13 | 14.27 | $14.12 | 132147 |
| 2023-07-12 | 14.29 | $14.28 | 83120 |
| 2023-07-11 | 14.28 | $14.25 | 78500 |
| 2023-07-10 | 14.27 | $14.17 | 73524 |
| 2023-07-07 | 14.27 | $14.15 | 122106 |
| 2023-07-06 | 14.29 | $14.19 | 62133 |
| 2023-07-05 | 14.29 | $14.35 | 108148 |
| 2023-07-03 | 14.26 | $14.35 | 35504 |
| 2023-06-30 | 14.22 | $14.36 | 65400 |
| 2023-06-29 | 14.18 | $14.28 | 127400 |
| 2023-06-28 | 14.14 | $14.22 | 126000 |
| 2023-06-27 | 14.11 | $14.18 | 105100 |
| 2023-06-26 | 14.08 | $14.17 | 83910 |
| 2023-06-23 | 14.05 | $14.20 | 39610 |
| 2023-06-22 | 14.01 | $14.02 | 82800 |
| 2023-06-21 | 14.00 | $14.18 | 55200 |
| 2023-06-20 | 13.96 | $14.16 | 122100 |
| 2023-06-16 | 13.91 | $14.16 | 175002 |
| 2023-06-15 | 13.85 | $14.01 | 159800 |
| 2023-06-14 | 13.81 | $13.81 | 119834 |
| 2023-06-13 | 13.81 | $13.93 | 60600 |
| 2023-06-12 | 13.79 | $13.90 | 48808 |
| 2023-06-09 | 13.76 | $13.87 | 28800 |
| 2023-06-08 | 13.74 | $13.90 | 53223 |
| 2023-06-07 | 13.71 | $13.75 | 60900 |
| 2023-06-06 | 13.71 | $13.87 | 43610 |
| 2023-06-05 | 13.68 | $13.83 | 37486 |
| 2023-06-02 | 13.66 | $13.88 | 75312 |
| 2023-06-01 | 13.62 | $13.85 | 139100 |
| 2023-05-31 | 13.59 | $13.61 | 63800 |
| 2023-05-30 | 13.60 | $13.55 | 150100 |
| 2023-05-26 | 13.62 | $13.78 | 42939 |
| 2023-05-25 | 13.60 | $13.51 | 118500 |
| 2023-05-24 | 13.64 | $13.44 | 60200 |
| 2023-05-23 | 13.69 | $13.53 | 73100 |
| 2023-05-22 | 13.74 | $13.73 | 110223 |
| 2023-05-19 | 13.75 | $13.74 | 116720 |
| 2023-05-18 | 13.76 | $13.65 | 84700 |
| 2023-05-17 | 13.80 | $13.69 | 88900 |
| 2023-05-16 | 13.83 | $13.68 | 70216 |
| 2023-05-15 | 13.87 | $13.82 | 72534 |
| 2023-05-12 | 13.88 | $13.84 | 44936 |
| 2023-05-11 | 13.90 | $13.93 | 49000 |
| 2023-05-10 | 13.90 | $13.94 | 42400 |
| 2023-05-09 | 13.89 | $13.89 | 108100 |
| 2023-05-08 | 13.90 | $13.81 | 63400 |
| 2023-05-05 | 13.93 | $13.82 | 76949 |
| 2023-05-04 | 13.96 | $13.75 | 91918 |
| 2023-05-03 | 14.00 | $13.88 | 60906 |
| 2023-05-02 | 14.03 | $13.89 | 96600 |
| 2023-05-01 | 14.06 | $14.01 | 52948 |
| 2023-04-28 | 14.07 | $14.14 | 49300 |
| 2023-04-27 | 14.05 | $14.03 | 42932 |
| 2023-04-26 | 14.06 | $13.94 | 85224 |
| 2023-04-25 | 14.08 | $13.98 | 40848 |
| 2023-04-24 | 14.10 | $14.15 | 66347 |
| 2023-04-21 | 14.08 | $14.12 | 28418 |
| 2023-04-20 | 14.07 | $14.11 | 25033 |
| 2023-04-19 | 14.06 | $14.16 | 52537 |
| 2023-04-18 | 14.04 | $14.14 | 108000 |
| 2023-04-17 | 14.02 | $14.25 | 66113 |
| 2023-04-14 | 13.97 | $14.07 | 60214 |
| 2023-04-13 | 13.95 | $14.12 | 62819 |
| 2023-04-12 | 13.92 | $14.07 | 79900 |
| 2023-04-11 | 13.90 | $14.02 | 84213 |
| 2023-04-10 | 13.88 | $13.90 | 44922 |
| 2023-04-06 | 13.88 | $13.92 | 68443 |
| 2023-04-05 | 13.88 | $14.21 | 52900 |
| 2023-04-04 | 13.82 | $14.28 | 40700 |
| 2023-04-03 | 13.74 | $14.33 | 139915 |
| 2023-03-31 | 13.63 | $14.04 | 121120 |
| 2023-03-30 | 13.57 | $13.72 | 39113 |
| 2023-03-29 | 13.56 | $13.60 | 87530 |
| 2023-03-28 | 13.59 | $13.52 | 53100 |
| 2023-03-27 | 13.63 | $13.66 | 53100 |
| 2023-03-24 | 13.66 | $13.65 | 32517 |
| 2023-03-23 | 13.69 | $13.70 | 66437 |
| 2023-03-22 | 13.72 | $13.58 | 74400 |
| 2023-03-21 | 13.78 | $13.57 | 91400 |
| 2023-03-20 | 13.85 | $13.59 | 67600 |
| 2023-03-17 | 13.93 | $13.60 | 113318 |
| 2023-03-16 | 14.02 | $13.71 | 37100 |
| 2023-03-15 | 14.11 | $13.66 | 131500 |
| 2023-03-14 | 14.22 | $13.89 | 137000 |
| 2023-03-13 | 14.30 | $14.02 | 104641 |
| 2023-03-10 | 14.37 | $14.24 | 78700 |
| 2023-03-09 | 14.40 | $14.30 | 81405 |
| 2023-03-08 | 14.43 | $14.39 | 77348 |
| 2023-03-07 | 14.44 | $14.36 | 57011 |
| 2023-03-06 | 14.46 | $14.36 | 61273 |
| 2023-03-03 | 14.48 | $14.44 | 68336 |
| 2023-03-02 | 14.49 | $14.41 | 111321 |
| 2023-03-01 | 14.51 | $14.45 | 63500 |
| 2023-02-28 | 14.52 | $14.40 | 102400 |
| 2023-02-27 | 14.55 | $14.34 | 54300 |
| 2023-02-24 | 14.59 | $14.28 | 78600 |
| 2023-02-23 | 14.64 | $14.19 | 82000 |
| 2023-02-22 | 14.73 | $14.24 | 67000 |
| 2023-02-21 | 14.82 | $14.35 | 115016 |
| 2023-02-17 | 14.90 | $14.69 | 51100 |
| 2023-02-16 | 14.92 | $14.75 | 45629 |
| 2023-02-15 | 14.93 | $14.77 | 75847 |
| 2023-02-14 | 14.94 | $14.62 | 124701 |
| 2023-02-13 | 14.97 | $14.90 | 85027 |
| 2023-02-10 | 14.95 | $14.84 | 161900 |
| 2023-02-09 | 14.94 | $14.91 | 56508 |
| 2023-02-08 | 14.91 | $14.94 | 40300 |
| 2023-02-07 | 14.87 | $14.88 | 103428 |
| 2023-02-06 | 14.83 | $14.82 | 65029 |
| 2023-02-03 | 14.80 | $15.04 | 106427 |
| 2023-02-02 | 14.71 | $15.23 | 140049 |
| 2023-02-01 | 14.57 | $14.87 | 119500 |
| 2023-01-31 | 14.48 | $14.79 | 87545 |
| 2023-01-30 | 14.39 | $14.51 | 42619 |
| 2023-01-27 | 14.35 | $14.54 | 60247 |
| 2023-01-26 | 14.29 | $14.45 | 60919 |
| 2023-01-25 | 14.23 | $14.36 | 96302 |
| 2023-01-24 | 14.19 | $14.29 | 92700 |
| 2023-01-23 | 14.16 | $14.32 | 115700 |
| 2023-01-20 | 14.11 | $14.20 | 261600 |
| 2023-01-19 | 14.08 | $14.17 | 119800 |
| 2023-01-18 | 14.05 | $14.24 | 161545 |
| 2023-01-17 | 14.00 | $14.16 | 134200 |
| 2023-01-13 | 13.96 | $14.13 | 143115 |
| 2023-01-12 | 13.91 | $14.19 | 127300 |
| 2023-01-11 | 13.85 | $14.22 | 133200 |
| 2023-01-10 | 13.78 | $14.10 | 88133 |
| 2023-01-09 | 13.71 | $13.96 | 144322 |
| 2023-01-06 | 13.67 | $13.95 | 93400 |
| 2023-01-05 | 13.62 | $13.70 | 98700 |
| 2023-01-04 | 13.61 | $13.72 | 85800 |
| 2023-01-03 | 13.60 | $13.60 | 128148 |
| 2022-12-30 | 13.62 | $13.45 | 248133 |
| 2022-12-29 | 13.67 | $13.46 | 670710 |
| 2022-12-28 | 13.73 | $13.37 | 473500 |
| 2022-12-27 | 13.81 | $13.53 | 557125 |
| 2022-12-23 | 13.88 | $13.52 | 282400 |
| 2022-12-22 | 13.96 | $13.64 | 170900 |
| 2022-12-21 | 14.03 | $13.82 | 272225 |
| 2022-12-20 | 14.07 | $13.70 | 146500 |
| 2022-12-19 | 14.14 | $13.77 | 282000 |
| 2022-12-16 | 14.21 | $14.04 | 256200 |
| 2022-12-15 | 14.23 | $14.08 | 148736 |
| 2022-12-14 | 14.25 | $14.26 | 155841 |
| 2022-12-13 | 14.22 | $14.27 | 139634 |
| 2022-12-12 | 14.20 | $14.25 | 115400 |
| 2022-12-09 | 14.17 | $14.09 | 126000 |
| 2022-12-08 | 14.17 | $14.08 | 146200 |
| 2022-12-07 | 14.17 | $14.11 | 192500 |
| 2022-12-06 | 14.17 | $14.10 | 200700 |
| 2022-12-05 | 14.16 | $14.51 | 175224 |
| 2022-12-02 | 14.07 | $14.17 | 109800 |
| 2022-12-01 | 14.03 | $14.35 | 264300 |
| 2022-11-30 | 13.95 | $14.02 | 279426 |
| 2022-11-29 | 13.92 | $13.70 | 233105 |
| 2022-11-28 | 13.96 | $13.89 | 250000 |
| 2022-11-25 | 13.96 | $13.98 | 49000 |
| 2022-11-23 | 13.94 | $13.99 | 118743 |
| 2022-11-22 | 13.92 | $13.99 | 198647 |
| 2022-11-21 | 13.89 | $13.92 | 129743 |
| 2022-11-18 | 13.87 | $13.75 | 133601 |
| 2022-11-17 | 13.89 | $13.79 | 180406 |
| 2022-11-16 | 13.90 | $13.95 | 125700 |
| 2022-11-15 | 13.87 | $14.61 | 79649 |
| 2022-11-14 | 13.70 | $14.34 | 80718 |
| 2022-11-11 | 13.56 | $14.21 | 120214 |
| 2022-11-10 | 13.43 | $13.88 | 112900 |
| 2022-11-09 | 13.34 | $13.57 | 52000 |
| 2022-11-08 | 13.31 | $13.41 | 61500 |
| 2022-11-07 | 13.30 | $13.45 | 72809 |
| 2022-11-04 | 13.29 | $13.28 | 47200 |
| 2022-11-03 | 13.31 | $13.33 | 60100 |
| 2022-11-02 | 13.32 | $13.50 | 114416 |
| 2022-11-01 | 13.30 | $13.60 | 63336 |
| 2022-10-31 | 13.26 | $13.47 | 132320 |
| 2022-10-28 | 13.24 | $13.50 | 141700 |
| 2022-10-27 | 13.21 | $13.60 | 198524 |
| 2022-10-26 | 13.16 | $13.22 | 174331 |
| 2022-10-25 | 13.18 | $13.14 | 277900 |
| 2022-10-24 | 13.23 | $13.22 | 130800 |
| 2022-10-21 | 13.26 | $13.45 | 77608 |
| 2022-10-20 | 13.26 | $13.09 | 99223 |
| 2022-10-19 | 13.33 | $13.24 | 103505 |
| 2022-10-18 | 13.38 | $13.35 | 103405 |
| 2022-10-17 | 13.42 | $13.55 | 72200 |
| 2022-10-14 | 13.43 | $13.51 | 30600 |
| 2022-10-13 | 13.44 | $13.66 | 79300 |
| 2022-10-12 | 13.43 | $13.65 | 104300 |
| 2022-10-11 | 13.43 | $13.80 | 122104 |
| 2022-10-10 | 13.39 | $13.52 | 84428 |
| 2022-10-07 | 13.41 | $13.42 | 114300 |
| 2022-10-06 | 13.45 | $14.00 | 65700 |
| 2022-10-05 | 13.38 | $14.03 | 101802 |
| 2022-10-04 | 13.29 | $13.95 | 138104 |
| 2022-10-03 | 13.22 | $13.73 | 122800 |
| 2022-09-30 | 13.17 | $12.89 | 108200 |
| 2022-09-29 | 13.31 | $12.83 | 105916 |
| 2022-09-28 | 13.47 | $13.16 | 72232 |
| 2022-09-27 | 13.61 | $13.12 | 125814 |
| 2022-09-26 | 13.77 | $13.03 | 141200 |
| 2022-09-23 | 13.98 | $13.53 | 135549 |
| 2022-09-22 | 14.12 | $13.64 | 89317 |
| 2022-09-21 | 14.26 | $13.77 | 143209 |
| 2022-09-20 | 14.40 | $14.15 | 40900 |
| 2022-09-19 | 14.49 | $14.37 | 32500 |
| 2022-09-16 | 14.54 | $14.44 | 63321 |
| 2022-09-15 | 14.59 | $14.32 | 113546 |
| 2022-09-14 | 14.67 | $14.27 | 62000 |
| 2022-09-13 | 14.78 | $14.50 | 76000 |
| 2022-09-12 | 14.85 | $14.61 | 45805 |
| 2022-09-09 | 14.92 | $14.91 | 113215 |
| 2022-09-08 | 14.94 | $14.60 | 109000 |
| 2022-09-07 | 15.02 | $14.80 | 57400 |
| 2022-09-06 | 15.07 | $15.02 | 29301 |
| 2022-09-02 | 15.09 | $14.97 | 58700 |
| 2022-09-01 | 15.12 | $14.83 | 84740 |
| 2022-08-31 | 15.19 | $15.07 | 70738 |
| 2022-08-30 | 15.22 | $14.78 | 136514 |
| 2022-08-29 | 15.31 | $14.81 | 53745 |
| 2022-08-26 | 15.41 | $14.83 | 77900 |
| 2022-08-25 | 15.52 | $15.10 | 40506 |
| 2022-08-24 | 15.59 | $15.01 | 88300 |
| 2022-08-23 | 15.69 | $15.38 | 56039 |
| 2022-08-22 | 15.73 | $15.47 | 51613 |
| 2022-08-19 | 15.75 | $15.55 | 45400 |
| 2022-08-18 | 15.76 | $15.64 | 94942 |
| 2022-08-17 | 15.75 | $15.70 | 62434 |
| 2022-08-16 | 15.72 | $15.50 | 152617 |
| 2022-08-15 | 15.73 | $15.91 | 84030 |
| 2022-08-12 | 15.65 | $15.76 | 28311 |
| 2022-08-11 | 15.59 | $15.77 | 39830 |
| 2022-08-10 | 15.52 | $15.60 | 35847 |
| 2022-08-09 | 15.46 | $15.54 | 57000 |
| 2022-08-08 | 15.41 | $15.47 | 45017 |
| 2022-08-05 | 15.37 | $15.32 | 66936 |
| 2022-08-04 | 15.34 | $15.45 | 66014 |
| 2022-08-03 | 15.29 | $15.33 | 107420 |
| 2022-08-02 | 15.25 | $15.36 | 64100 |
| 2022-08-01 | 15.19 | $15.65 | 78829 |
| 2022-07-29 | 15.06 | $15.53 | 108907 |
| 2022-07-28 | 14.94 | $15.34 | 113900 |
| 2022-07-27 | 14.83 | $15.24 | 118307 |
| 2022-07-26 | 14.73 | $14.82 | 80304 |
| 2022-07-25 | 14.70 | $15.18 | 60100 |
| 2022-07-22 | 14.59 | $14.91 | 65442 |
| 2022-07-21 | 14.52 | $15.32 | 83149 |
| 2022-07-20 | 14.35 | $15.06 | 140300 |
| 2022-07-19 | 14.20 | $14.88 | 127934 |
| 2022-07-18 | 14.07 | $14.21 | 70641 |
| 2022-07-15 | 14.07 | $14.40 | 601900 |
| 2022-07-14 | 14.02 | $14.00 | 107100 |
| 2022-07-13 | 14.06 | $14.16 | 92603 |
| 2022-07-12 | 14.06 | $14.30 | 156805 |
| 2022-07-11 | 14.04 | $14.19 | 166910 |
| 2022-07-08 | 14.04 | $14.11 | 136800 |
| 2022-07-07 | 14.06 | $14.34 | 42029 |
| 2022-07-06 | 14.04 | $14.21 | 63000 |
| 2022-07-05 | 14.04 | $14.46 | 69726 |
| 2022-07-01 | 13.99 | $14.48 | 106007 |
| 2022-06-30 | 13.93 | $14.20 | 103512 |
| 2022-06-29 | 13.92 | $14.20 | 69900 |
| 2022-06-28 | 13.91 | $13.94 | 123200 |
| 2022-06-27 | 13.96 | $14.16 | 61400 |
| 2022-06-24 | 13.97 | $14.00 | 114000 |
| 2022-06-23 | 14.02 | $13.82 | 115400 |
| 2022-06-22 | 14.13 | $14.06 | 85214 |
| 2022-06-21 | 14.20 | $14.07 | 85206 |
| 2022-06-17 | 14.28 | $13.82 | 133918 |
| 2022-06-16 | 14.43 | $13.97 | 140600 |
| 2022-06-15 | 14.57 | $14.34 | 125113 |
| 2022-06-14 | 14.66 | $14.22 | 94442 |
| 2022-06-13 | 14.80 | $14.32 | 95133 |
| 2022-06-10 | 14.94 | $14.78 | 39500 |
| 2022-06-09 | 15.00 | $14.92 | 65800 |
| 2022-06-08 | 15.04 | $15.09 | 89800 |
| 2022-06-07 | 15.06 | $15.19 | 193600 |
| 2022-06-06 | 15.07 | $15.44 | 44108 |
| 2022-06-03 | 15.02 | $15.28 | 64700 |
| 2022-06-02 | 15.00 | $15.56 | 92200 |
| 2022-06-01 | 14.91 | $15.71 | 160500 |
| 2022-05-31 | 14.79 | $15.94 | 112400 |
| 2022-05-27 | 14.60 | $15.77 | 147300 |
| 2022-05-26 | 14.42 | $15.00 | 189700 |
| 2022-05-25 | 14.37 | $14.71 | 139540 |
| 2022-05-24 | 14.39 | $14.55 | 140508 |
| 2022-05-23 | 14.44 | $14.70 | 129300 |
| 2022-05-20 | 14.48 | $14.30 | 127400 |
| 2022-05-19 | 14.61 | $14.29 | 183200 |
| 2022-05-18 | 14.77 | $14.53 | 127900 |
| 2022-05-17 | 14.90 | $14.78 | 79233 |
| 2022-05-16 | 15.02 | $14.51 | 69043 |
| 2022-05-13 | 15.20 | $14.41 | 130229 |
| 2022-05-12 | 15.45 | $14.30 | 276426 |
| 2022-05-11 | 15.76 | $15.05 | 77500 |
| 2022-05-10 | 15.97 | $15.90 | 136527 |
| 2022-05-09 | 16.03 | $15.44 | 57600 |
| 2022-05-06 | 16.20 | $15.90 | 74300 |
| 2022-05-05 | 16.30 | $16.24 | 67400 |
| 2022-05-04 | 16.36 | $16.81 | 120400 |
| 2022-05-03 | 16.30 | $16.21 | 72500 |
| 2022-05-02 | 16.36 | $15.93 | 84410 |
| 2022-04-29 | 16.49 | $16.18 | 57800 |
| 2022-04-28 | 16.59 | $16.24 | 114900 |
| 2022-04-27 | 16.70 | $16.16 | 171428 |
| 2022-04-26 | 16.84 | $16.84 | 108500 |
| 2022-04-25 | 16.86 | $16.95 | 88500 |
| 2022-04-22 | 16.86 | $16.93 | 87146 |
| 2022-04-21 | 16.88 | $16.96 | 105311 |
| 2022-04-20 | 16.88 | $17.14 | 149900 |
| 2022-04-19 | 16.85 | $16.83 | 143617 |
| 2022-04-18 | 16.89 | $16.63 | 181022 |
| 2022-04-14 | 16.97 | $16.76 | 102300 |
| 2022-04-13 | 17.04 | $17.10 | 107424 |
| 2022-04-12 | 17.05 | $16.87 | 109433 |
| 2022-04-11 | 17.11 | $17.03 | 97700 |
| 2022-04-08 | 17.15 | $17.15 | 27300 |
| 2022-04-07 | 17.17 | $17.23 | 60529 |
| 2022-04-06 | 17.18 | $17.36 | 103220 |
| 2022-04-05 | 17.16 | $17.20 | 53000 |
| 2022-04-04 | 17.18 | $17.30 | 72100 |
| 2022-04-01 | 17.18 | $17.68 | 87540 |
| 2022-03-31 | 17.10 | $17.13 | 91305 |
| 2022-03-30 | 17.12 | $17.28 | 106106 |
| 2022-03-29 | 17.12 | $17.25 | 65600 |
| 2022-03-28 | 17.12 | $17.06 | 81700 |
| 2022-03-25 | 17.17 | $17.05 | 115700 |
| 2022-03-24 | 17.23 | $17.52 | 51224 |
| 2022-03-23 | 17.20 | $17.54 | 63900 |
| 2022-03-22 | 17.16 | $17.40 | 54400 |
| 2022-03-21 | 17.15 | $17.60 | 63918 |
| 2022-03-18 | 17.10 | $17.75 | 87142 |
| 2022-03-17 | 17.01 | $17.59 | 85239 |
| 2022-03-16 | 16.95 | $17.44 | 98100 |
| 2022-03-15 | 16.90 | $16.50 | 100712 |
| 2022-03-14 | 17.05 | $16.60 | 79342 |
| 2022-03-11 | 17.21 | $17.18 | 51648 |
| 2022-03-10 | 17.27 | $17.13 | 50944 |
| 2022-03-09 | 17.36 | $17.00 | 61600 |
| 2022-03-08 | 17.49 | $17.00 | 162500 |
| 2022-03-07 | 17.65 | $17.53 | 85445 |
| 2022-03-04 | 17.71 | $17.90 | 57300 |
| 2022-03-03 | 17.72 | $17.94 | 32935 |
| 2022-03-02 | 17.72 | $18.03 | 40500 |
| 2022-03-01 | 17.70 | $17.98 | 40245 |
| 2022-02-28 | 17.70 | $17.83 | 53907 |
| 2022-02-25 | 17.72 | $17.80 | 54310 |
| 2022-02-24 | 17.76 | $17.64 | 48404 |
| 2022-02-23 | 17.85 | $17.70 | 176300 |
| 2022-02-22 | 17.94 | $17.71 | 99308 |
| 2022-02-18 | 18.04 | $18.03 | 46823 |
| 2022-02-17 | 18.09 | $17.84 | 28822 |
| 2022-02-16 | 18.20 | $18.08 | 39147 |
| 2022-02-15 | 18.27 | $17.84 | 101813 |
| 2022-02-14 | 18.41 | $17.90 | 25539 |
| 2022-02-11 | 18.56 | $18.10 | 82427 |
| 2022-02-10 | 18.69 | $18.98 | 21500 |
| 2022-02-09 | 18.66 | $19.00 | 22800 |
| 2022-02-08 | 18.63 | $18.65 | 35920 |
| 2022-02-07 | 18.66 | $18.59 | 62400 |
| 2022-02-04 | 18.72 | $18.70 | 27338 |
| 2022-02-03 | 18.76 | $18.65 | 39500 |
| 2022-02-02 | 18.82 | $19.04 | 25400 |
| 2022-02-01 | 18.81 | $19.04 | 28935 |
| 2022-01-31 | 18.80 | $18.80 | 7519 |
| 2022-01-28 | 18.84 | $18.67 | 52100 |
| 2022-01-27 | 18.92 | $18.94 | 70711 |
| 2022-01-26 | 18.96 | $18.48 | 47200 |
| 2022-01-25 | 19.10 | $18.64 | 72725 |
| 2022-01-24 | 19.23 | $18.58 | 172600 |
| 2022-01-21 | 19.40 | $18.85 | 112338 |
| 2022-01-20 | 19.54 | $19.59 | 22900 |
| 2022-01-19 | 19.55 | $19.55 | 41903 |
| 2022-01-18 | 19.57 | $19.58 | 34300 |
| 2022-01-14 | 19.58 | $19.79 | 60800 |
| 2022-01-13 | 19.55 | $19.64 | 22019 |
| 2022-01-12 | 19.56 | $19.58 | 35104 |
| 2022-01-11 | 19.57 | $19.07 | 62525 |
| 2022-01-10 | 19.70 | $19.27 | 70000 |
| 2022-01-07 | 19.80 | $19.54 | 33640 |
| 2022-01-06 | 19.87 | $19.75 | 46700 |
| 2022-01-05 | 19.90 | $19.57 | 47601 |
| 2022-01-04 | 19.98 | $20.02 | 39114 |
| 2022-01-03 | 19.98 | $20.08 | 49514 |
| 2021-12-31 | 19.96 | $19.96 | 28505 |
| 2021-12-30 | 19.96 | $19.90 | 83223 |
| 2021-12-29 | 19.98 | $19.76 | 59939 |
| 2021-12-28 | 20.03 | $19.80 | 101600 |
| 2021-12-27 | 20.08 | $19.72 | 68607 |
| 2021-12-23 | 20.15 | $20.05 | 33923 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.78
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.74
Average
15.14
Maximum
20.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.78 | $15.40 | 82400 |
| 2026-07-23 | 15.93 | $15.48 | 172900 |
| 2026-07-22 | 16.08 | $15.67 | 157815 |
| 2026-07-21 | 16.20 | $16.03 | 46011 |
| 2026-07-20 | 16.23 | $16.10 | 91111 |
| 2026-07-17 | 16.24 | $16.37 | 108225 |
| 2026-07-16 | 16.17 | $16.36 | 109605 |
| 2026-07-15 | 16.08 | $16.22 | 66738 |
| 2026-07-14 | 16.02 | $16.25 | 78400 |
| 2026-07-13 | 15.94 | $16.13 | 158000 |
| 2026-07-10 | 15.88 | $15.88 | 50828 |
| 2026-07-09 | 15.88 | $15.85 | 92508 |
| 2026-07-08 | 15.89 | $15.83 | 139432 |
| 2026-07-07 | 15.90 | $15.94 | 151223 |
| 2026-07-06 | 15.89 | $15.97 | 50700 |
| 2026-07-02 | 15.87 | $15.96 | 68936 |
| 2026-07-01 | 15.84 | $15.91 | 63919 |
| 2026-06-30 | 15.82 | $15.98 | 111300 |
| 2026-06-29 | 15.78 | $15.95 | 87500 |
| 2026-06-26 | 15.74 | $15.82 | 29000 |
| 2026-06-25 | 15.73 | $15.80 | 45100 |
| 2026-06-24 | 15.73 | $15.75 | 61525 |
| 2026-06-23 | 15.75 | $15.67 | 42500 |
| 2026-06-22 | 15.79 | $15.69 | 35900 |
| 2026-06-18 | 15.84 | $15.68 | 56200 |
| 2026-06-17 | 15.90 | $15.66 | 59900 |
| 2026-06-16 | 15.99 | $15.76 | 95041 |
| 2026-06-15 | 16.06 | $15.95 | 85447 |
| 2026-06-12 | 16.08 | $16.18 | 60240 |
| 2026-06-11 | 16.04 | $16.20 | 49040 |
| 2026-06-10 | 15.97 | $16.11 | 65700 |
| 2026-06-09 | 15.93 | $15.87 | 70700 |
| 2026-06-08 | 15.94 | $15.93 | 102510 |
| 2026-06-05 | 15.95 | $15.65 | 32510 |
| 2026-06-04 | 16.04 | $15.85 | 125200 |
| 2026-06-03 | 16.08 | $15.82 | 115722 |
| 2026-06-02 | 16.15 | $16.04 | 110000 |
| 2026-06-01 | 16.15 | $16.12 | 68602 |
| 2026-05-29 | 16.13 | $16.20 | 81637 |
| 2026-05-28 | 16.08 | $16.31 | 140511 |
| 2026-05-27 | 15.97 | $16.16 | 297900 |
| 2026-05-26 | 15.90 | $16.01 | 166700 |
| 2026-05-22 | 15.85 | $16.00 | 81000 |
| 2026-05-21 | 15.79 | $15.95 | 69600 |
| 2026-05-20 | 15.73 | $15.81 | 145900 |
| 2026-05-19 | 15.71 | $15.60 | 83000 |
| 2026-05-18 | 15.75 | $15.46 | 30822 |
| 2026-05-15 | 15.84 | $15.65 | 56400 |
| 2026-05-14 | 15.89 | $15.81 | 63200 |
| 2026-05-13 | 15.90 | $15.81 | 39431 |
| 2026-05-12 | 15.91 | $15.84 | 67043 |
| 2026-05-11 | 15.91 | $15.88 | 72995 |
| 2026-05-08 | 15.90 | $15.85 | 41944 |
| 2026-05-07 | 15.89 | $15.80 | 72800 |
| 2026-05-06 | 15.90 | $15.87 | 63400 |
| 2026-05-05 | 15.88 | $15.84 | 46600 |
| 2026-05-04 | 15.86 | $15.94 | 99127 |
| 2026-05-01 | 15.81 | $15.97 | 73328 |
| 2026-04-30 | 15.73 | $15.84 | 65221 |
| 2026-04-29 | 15.68 | $15.63 | 52424 |
| 2026-04-28 | 15.68 | $15.61 | 48600 |
| 2026-04-27 | 15.69 | $15.61 | 63402 |
| 2026-04-24 | 15.70 | $15.60 | 31800 |
| 2026-04-23 | 15.71 | $15.59 | 77000 |
| 2026-04-22 | 15.73 | $15.57 | 54700 |
| 2026-04-21 | 15.76 | $15.58 | 39500 |
| 2026-04-20 | 15.78 | $15.63 | 46800 |
| 2026-04-17 | 15.80 | $15.69 | 36845 |
| 2026-04-16 | 15.79 | $15.65 | 59500 |
| 2026-04-15 | 15.80 | $15.73 | 66225 |
| 2026-04-14 | 15.77 | $15.81 | 96900 |
| 2026-04-13 | 15.72 | $15.89 | 64600 |
| 2026-04-10 | 15.62 | $15.93 | 60402 |
| 2026-04-09 | 15.50 | $16.04 | 93702 |
| 2026-04-08 | 15.30 | $15.69 | 69300 |
| 2026-04-07 | 15.18 | $15.47 | 96800 |
| 2026-04-06 | 15.10 | $15.41 | 56000 |
| 2026-04-02 | 15.02 | $15.35 | 81413 |
| 2026-04-01 | 14.95 | $15.32 | 130445 |
| 2026-03-31 | 14.88 | $15.22 | 71800 |
| 2026-03-30 | 14.82 | $14.96 | 92700 |
| 2026-03-27 | 14.84 | $14.84 | 54700 |
| 2026-03-26 | 14.91 | $14.98 | 63500 |
| 2026-03-25 | 14.96 | $15.15 | 54835 |
| 2026-03-24 | 14.96 | $15.08 | 76823 |
| 2026-03-23 | 15.00 | $15.00 | 62525 |
| 2026-03-20 | 15.07 | $15.00 | 84200 |
| 2026-03-19 | 15.16 | $15.03 | 61840 |
| 2026-03-18 | 15.26 | $15.16 | 89300 |
| 2026-03-17 | 15.35 | $15.31 | 121900 |
| 2026-03-16 | 15.42 | $15.29 | 68200 |
| 2026-03-13 | 15.51 | $15.31 | 55300 |
| 2026-03-12 | 15.62 | $15.45 | 59700 |
| 2026-03-11 | 15.71 | $15.60 | 55800 |
| 2026-03-10 | 15.77 | $15.63 | 67200 |
| 2026-03-09 | 15.83 | $15.65 | 69600 |
| 2026-03-06 | 15.91 | $15.73 | 46602 |
| 2026-03-05 | 15.98 | $15.92 | 43512 |
| 2026-03-04 | 16.00 | $15.97 | 70229 |
| 2026-03-03 | 16.01 | $15.91 | 44600 |
| 2026-03-02 | 16.05 | $16.04 | 28700 |
| 2026-02-27 | 16.04 | $15.94 | 45300 |
| 2026-02-26 | 16.07 | $16.04 | 39141 |
| 2026-02-25 | 16.08 | $15.99 | 28800 |
| 2026-02-24 | 16.09 | $15.94 | 68700 |
| 2026-02-23 | 16.13 | $16.07 | 76923 |
| 2026-02-20 | 16.13 | $15.97 | 45313 |
| 2026-02-19 | 16.16 | $15.98 | 96039 |
| 2026-02-18 | 16.19 | $15.89 | 122200 |
| 2026-02-17 | 16.25 | $16.13 | 103334 |
| 2026-02-13 | 16.25 | $16.22 | 51500 |
| 2026-02-12 | 16.22 | $16.22 | 52006 |
| 2026-02-11 | 16.17 | $16.27 | 65200 |
| 2026-02-10 | 16.10 | $16.18 | 84100 |
| 2026-02-09 | 16.04 | $16.32 | 175438 |
| 2026-02-06 | 15.92 | $16.17 | 122300 |
| 2026-02-05 | 15.81 | $15.90 | 197206 |
| 2026-02-04 | 15.77 | $15.68 | 114200 |
| 2026-02-03 | 15.79 | $15.67 | 92100 |
| 2026-02-02 | 15.81 | $15.75 | 166700 |
| 2026-01-30 | 15.81 | $15.82 | 75700 |
| 2026-01-29 | 15.79 | $15.84 | 131831 |
| 2026-01-28 | 15.75 | $15.77 | 96100 |
| 2026-01-27 | 15.73 | $15.65 | 103000 |
| 2026-01-26 | 15.74 | $15.68 | 72734 |
| 2026-01-23 | 15.74 | $15.61 | 72500 |
| 2026-01-22 | 15.76 | $15.73 | 109600 |
| 2026-01-21 | 15.74 | $15.62 | 57200 |
| 2026-01-20 | 15.76 | $15.57 | 39949 |
| 2026-01-16 | 15.79 | $15.63 | 60638 |
| 2026-01-15 | 15.81 | $15.79 | 64539 |
| 2026-01-14 | 15.77 | $15.96 | 85843 |
| 2026-01-13 | 15.68 | $15.93 | 91400 |
| 2026-01-12 | 15.57 | $15.71 | 68700 |
| 2026-01-09 | 15.51 | $15.59 | 62205 |
| 2026-01-08 | 15.47 | $15.55 | 63600 |
| 2026-01-07 | 15.44 | $15.56 | 96400 |
| 2026-01-06 | 15.39 | $15.46 | 98709 |
| 2026-01-05 | 15.36 | $15.33 | 89148 |
| 2026-01-02 | 15.37 | $15.33 | 41400 |
| 2025-12-31 | 15.39 | $15.33 | 70829 |
| 2025-12-30 | 15.40 | $15.32 | 385000 |
| 2025-12-29 | 15.43 | $15.46 | 39300 |
| 2025-12-26 | 15.41 | $15.48 | 57332 |
| 2025-12-24 | 15.38 | $15.40 | 50100 |
| 2025-12-23 | 15.37 | $15.31 | 179200 |
| 2025-12-22 | 15.39 | $15.29 | 80233 |
| 2025-12-19 | 15.42 | $15.36 | 115820 |
| 2025-12-18 | 15.43 | $15.51 | 114617 |
| 2025-12-17 | 15.40 | $15.30 | 85200 |
| 2025-12-16 | 15.43 | $15.33 | 132113 |
| 2025-12-15 | 15.45 | $15.48 | 83320 |
| 2025-12-12 | 15.44 | $15.44 | 77400 |
| 2025-12-11 | 15.43 | $15.40 | 52300 |
| 2025-12-10 | 15.43 | $15.41 | 83100 |
| 2025-12-09 | 15.42 | $15.37 | 114100 |
| 2025-12-08 | 15.43 | $15.44 | 64500 |
| 2025-12-05 | 15.42 | $15.64 | 69400 |
| 2025-12-04 | 15.34 | $15.50 | 90800 |
| 2025-12-03 | 15.29 | $15.43 | 91622 |
| 2025-12-02 | 15.25 | $15.30 | 109127 |
| 2025-12-01 | 15.25 | $15.43 | 37900 |
| 2025-11-28 | 15.21 | $15.48 | 26600 |
| 2025-11-26 | 15.14 | $15.43 | 98014 |
| 2025-11-25 | 15.07 | $15.31 | 131533 |
| 2025-11-24 | 15.03 | $15.19 | 75200 |
| 2025-11-21 | 15.03 | $15.01 | 107613 |
| 2025-11-20 | 15.08 | $15.07 | 74014 |
| 2025-11-19 | 15.13 | $15.26 | 75200 |
| 2025-11-18 | 15.13 | $15.13 | 97000 |
| 2025-11-17 | 15.18 | $15.01 | 108807 |
| 2025-11-14 | 15.28 | $15.17 | 48538 |
| 2025-11-13 | 15.36 | $15.20 | 126000 |
| 2025-11-12 | 15.44 | $15.45 | 94337 |
| 2025-11-11 | 15.47 | $15.62 | 47500 |
| 2025-11-10 | 15.45 | $15.50 | 49500 |
| 2025-11-07 | 15.46 | $15.49 | 58504 |
| 2025-11-06 | 15.49 | $15.40 | 91802 |
| 2025-11-05 | 15.55 | $15.34 | 62800 |
| 2025-11-04 | 15.64 | $15.42 | 93400 |
| 2025-11-03 | 15.73 | $15.58 | 88000 |
| 2025-10-31 | 15.79 | $15.73 | 79400 |
| 2025-10-30 | 15.82 | $15.80 | 74423 |
| 2025-10-29 | 15.83 | $15.87 | 111143 |
| 2025-10-28 | 15.81 | $15.84 | 115639 |
| 2025-10-27 | 15.81 | $15.92 | 51800 |
| 2025-10-24 | 15.78 | $15.78 | 29542 |
| 2025-10-23 | 15.79 | $15.80 | 61300 |
| 2025-10-22 | 15.79 | $15.71 | 78600 |
| 2025-10-21 | 15.83 | $15.75 | 50500 |
| 2025-10-20 | 15.86 | $15.61 | 94712 |
| 2025-10-17 | 15.93 | $15.76 | 84700 |
| 2025-10-16 | 15.98 | $15.93 | 71500 |
| 2025-10-15 | 15.99 | $16.00 | 54900 |
| 2025-10-14 | 15.97 | $15.96 | 57637 |
| 2025-10-13 | 15.96 | $15.96 | 44531 |
| 2025-10-10 | 15.94 | $15.81 | 48600 |
| 2025-10-09 | 15.97 | $16.08 | 29832 |
| 2025-10-08 | 15.92 | $16.05 | 160614 |
| 2025-10-07 | 15.87 | $16.23 | 101339 |
| 2025-10-06 | 15.74 | $16.08 | 125000 |
| 2025-10-03 | 15.64 | $15.77 | 112800 |
| 2025-10-02 | 15.61 | $15.67 | 68837 |
| 2025-10-01 | 15.61 | $15.75 | 91249 |
| 2025-09-30 | 15.59 | $15.60 | 79841 |
| 2025-09-29 | 15.61 | $15.58 | 104800 |
| 2025-09-26 | 15.64 | $15.59 | 41200 |
| 2025-09-25 | 15.67 | $15.64 | 113226 |
| 2025-09-24 | 15.70 | $15.77 | 100309 |
| 2025-09-23 | 15.70 | $15.65 | 62600 |
| 2025-09-22 | 15.73 | $15.60 | 60166 |
| 2025-09-19 | 15.78 | $15.56 | 42437 |
| 2025-09-18 | 15.86 | $15.56 | 86629 |
| 2025-09-17 | 15.96 | $15.64 | 87740 |
| 2025-09-16 | 16.05 | $15.73 | 62900 |
| 2025-09-15 | 16.13 | $15.90 | 49100 |
| 2025-09-12 | 16.17 | $15.97 | 64900 |
| 2025-09-11 | 16.20 | $16.25 | 58900 |
| 2025-09-10 | 16.14 | $16.10 | 95846 |
| 2025-09-09 | 16.11 | $16.22 | 57900 |
| 2025-09-08 | 16.04 | $16.01 | 81921 |
| 2025-09-05 | 16.01 | $16.15 | 52610 |
| 2025-09-04 | 15.93 | $16.18 | 107015 |
| 2025-09-03 | 15.82 | $15.85 | 53400 |
| 2025-09-02 | 15.78 | $15.80 | 98826 |
| 2025-08-29 | 15.76 | $15.78 | 53700 |
| 2025-08-28 | 15.73 | $15.77 | 78200 |
| 2025-08-27 | 15.70 | $15.63 | 78500 |
| 2025-08-26 | 15.71 | $15.70 | 64532 |
| 2025-08-25 | 15.69 | $15.73 | 66338 |
| 2025-08-22 | 15.66 | $15.71 | 120200 |
| 2025-08-21 | 15.63 | $15.52 | 81641 |
| 2025-08-20 | 15.65 | $15.65 | 45000 |
| 2025-08-19 | 15.63 | $15.62 | 73800 |
| 2025-08-18 | 15.62 | $15.56 | 56107 |
| 2025-08-15 | 15.62 | $15.60 | 49136 |
| 2025-08-14 | 15.60 | $15.78 | 73110 |
| 2025-08-13 | 15.53 | $15.70 | 124744 |
| 2025-08-12 | 15.46 | $15.62 | 53002 |
| 2025-08-11 | 15.41 | $15.50 | 50600 |
| 2025-08-08 | 15.38 | $15.50 | 61300 |
| 2025-08-07 | 15.34 | $15.54 | 122142 |
| 2025-08-06 | 15.29 | $15.37 | 158600 |
| 2025-08-05 | 15.28 | $15.30 | 87840 |
| 2025-08-04 | 15.28 | $15.25 | 74000 |
| 2025-08-01 | 15.31 | $15.20 | 103041 |
| 2025-07-31 | 15.35 | $15.34 | 184525 |
| 2025-07-30 | 15.37 | $15.41 | 169800 |
| 2025-07-29 | 15.36 | $15.43 | 72600 |
| 2025-07-28 | 15.35 | $15.42 | 33008 |
| 2025-07-25 | 15.34 | $15.38 | 119313 |
| 2025-07-24 | 15.34 | $15.42 | 87000 |
| 2025-07-23 | 15.33 | $15.36 | 41300 |
| 2025-07-22 | 15.33 | $15.38 | 85533 |
| 2025-07-21 | 15.33 | $15.27 | 70300 |
| 2025-07-18 | 15.36 | $15.24 | 72644 |
| 2025-07-17 | 15.42 | $15.28 | 74730 |
| 2025-07-16 | 15.47 | $15.30 | 78046 |
| 2025-07-15 | 15.52 | $15.29 | 85342 |
| 2025-07-14 | 15.59 | $15.55 | 33507 |
| 2025-07-11 | 15.59 | $15.49 | 75400 |
| 2025-07-10 | 15.62 | $15.54 | 107629 |
| 2025-07-09 | 15.62 | $15.54 | 113437 |
| 2025-07-08 | 15.63 | $15.47 | 108704 |
| 2025-07-07 | 15.66 | $15.51 | 72200 |
| 2025-07-03 | 15.68 | $15.59 | 37917 |
| 2025-07-02 | 15.68 | $15.63 | 79106 |
| 2025-07-01 | 15.66 | $15.62 | 107313 |
| 2025-06-30 | 15.64 | $15.64 | 94926 |
| 2025-06-27 | 15.61 | $15.67 | 95400 |
| 2025-06-26 | 15.56 | $15.69 | 126912 |
| 2025-06-25 | 15.49 | $15.73 | 95822 |
| 2025-06-24 | 15.38 | $15.63 | 158242 |
| 2025-06-23 | 15.29 | $15.43 | 73609 |
| 2025-06-20 | 15.24 | $15.41 | 92300 |
| 2025-06-18 | 15.18 | $15.25 | 120928 |
| 2025-06-17 | 15.15 | $15.09 | 53217 |
| 2025-06-16 | 15.18 | $15.10 | 61021 |
| 2025-06-13 | 15.21 | $15.09 | 54400 |
| 2025-06-12 | 15.24 | $15.30 | 79000 |
| 2025-06-11 | 15.22 | $15.26 | 119612 |
| 2025-06-10 | 15.20 | $15.23 | 100500 |
| 2025-06-09 | 15.19 | $15.13 | 63200 |
| 2025-06-06 | 15.20 | $15.08 | 106432 |
| 2025-06-05 | 15.24 | $15.19 | 50901 |
| 2025-06-04 | 15.24 | $15.20 | 95100 |
| 2025-06-03 | 15.25 | $15.25 | 87200 |
| 2025-06-02 | 15.24 | $15.30 | 99316 |
| 2025-05-30 | 15.21 | $15.11 | 60240 |
| 2025-05-29 | 15.23 | $15.09 | 122148 |
| 2025-05-28 | 15.26 | $15.08 | 144021 |
| 2025-05-27 | 15.31 | $15.23 | 61500 |
| 2025-05-23 | 15.31 | $15.10 | 48600 |
| 2025-05-22 | 15.35 | $15.14 | 47300 |
| 2025-05-21 | 15.38 | $15.10 | 35813 |
| 2025-05-20 | 15.43 | $15.27 | 31037 |
| 2025-05-19 | 15.44 | $15.16 | 44900 |
| 2025-05-16 | 15.48 | $15.24 | 49328 |
| 2025-05-15 | 15.50 | $15.36 | 50000 |
| 2025-05-14 | 15.48 | $15.49 | 36000 |
| 2025-05-13 | 15.42 | $15.35 | 73300 |
| 2025-05-12 | 15.37 | $15.58 | 47200 |
| 2025-05-09 | 15.24 | $15.35 | 52700 |
| 2025-05-08 | 15.16 | $15.16 | 40003 |
| 2025-05-07 | 15.11 | $15.03 | 38805 |
| 2025-05-06 | 15.09 | $15.00 | 47700 |
| 2025-05-05 | 15.07 | $15.11 | 38343 |
| 2025-05-02 | 15.01 | $15.17 | 40201 |
| 2025-05-01 | 14.92 | $15.17 | 126318 |
| 2025-04-30 | 14.81 | $15.03 | 115524 |
| 2025-04-29 | 14.71 | $14.99 | 61300 |
| 2025-04-28 | 14.60 | $14.90 | 50728 |
| 2025-04-25 | 14.50 | $14.91 | 40512 |
| 2025-04-24 | 14.38 | $14.94 | 71500 |
| 2025-04-23 | 14.23 | $14.65 | 124900 |
| 2025-04-22 | 14.13 | $14.42 | 70900 |
| 2025-04-21 | 14.09 | $14.25 | 92109 |
| 2025-04-17 | 14.10 | $14.37 | 80900 |
| 2025-04-16 | 14.08 | $14.29 | 66800 |
| 2025-04-15 | 14.09 | $14.27 | 183800 |
| 2025-04-14 | 14.11 | $14.28 | 104200 |
| 2025-04-11 | 14.14 | $14.11 | 155524 |
| 2025-04-10 | 14.24 | $14.12 | 105700 |
| 2025-04-09 | 14.36 | $14.47 | 158400 |
| 2025-04-08 | 14.40 | $13.99 | 78846 |
| 2025-04-07 | 14.61 | $13.98 | 172506 |
| 2025-04-04 | 14.87 | $14.33 | 118400 |
| 2025-04-03 | 15.08 | $15.01 | 61700 |
| 2025-04-02 | 15.12 | $15.20 | 50800 |
| 2025-04-01 | 15.11 | $15.27 | 98223 |
| 2025-03-31 | 15.08 | $15.07 | 98006 |
| 2025-03-28 | 15.10 | $15.18 | 68800 |
| 2025-03-27 | 15.10 | $15.21 | 36100 |
| 2025-03-26 | 15.10 | $15.20 | 55133 |
| 2025-03-25 | 15.09 | $15.23 | 93000 |
| 2025-03-24 | 15.08 | $15.14 | 45013 |
| 2025-03-21 | 15.10 | $15.15 | 30833 |
| 2025-03-20 | 15.12 | $15.14 | 53107 |
| 2025-03-19 | 15.14 | $15.04 | 81400 |
| 2025-03-18 | 15.21 | $15.16 | 49809 |
| 2025-03-17 | 15.26 | $15.18 | 64500 |
| 2025-03-14 | 15.32 | $15.07 | 115700 |
| 2025-03-13 | 15.42 | $15.40 | 27800 |
| 2025-03-12 | 15.44 | $15.38 | 25931 |
| 2025-03-11 | 15.48 | $15.30 | 104700 |
| 2025-03-10 | 15.55 | $15.50 | 78100 |
| 2025-03-07 | 15.57 | $15.59 | 51348 |
| 2025-03-06 | 15.56 | $15.27 | 151600 |
| 2025-03-05 | 15.66 | $15.75 | 55700 |
| 2025-03-04 | 15.62 | $15.70 | 56100 |
| 2025-03-03 | 15.60 | $15.80 | 81407 |
| 2025-02-28 | 15.53 | $15.61 | 85100 |
| 2025-02-27 | 15.51 | $15.48 | 66400 |
| 2025-02-26 | 15.53 | $15.49 | 51413 |
| 2025-02-25 | 15.55 | $15.46 | 70900 |
| 2025-02-24 | 15.58 | $15.42 | 57905 |
| 2025-02-21 | 15.63 | $15.48 | 39546 |
| 2025-02-20 | 15.68 | $15.51 | 21300 |
| 2025-02-19 | 15.72 | $15.50 | 42028 |
| 2025-02-18 | 15.77 | $15.52 | 65600 |
| 2025-02-14 | 15.83 | $15.63 | 58800 |
| 2025-02-13 | 15.86 | $15.66 | 90500 |
| 2025-02-12 | 15.89 | $15.68 | 80813 |
| 2025-02-11 | 15.91 | $15.74 | 71808 |
| 2025-02-10 | 15.91 | $15.89 | 82300 |
| 2025-02-07 | 15.87 | $15.99 | 142800 |
| 2025-02-06 | 15.78 | $15.69 | 86800 |
| 2025-02-05 | 15.76 | $15.72 | 53900 |
| 2025-02-04 | 15.73 | $15.68 | 55239 |
| 2025-02-03 | 15.70 | $15.60 | 78500 |
| 2025-01-31 | 15.68 | $15.63 | 71921 |
| 2025-01-30 | 15.65 | $15.58 | 97400 |
| 2025-01-29 | 15.63 | $15.65 | 87500 |
| 2025-01-28 | 15.57 | $15.70 | 154817 |
| 2025-01-27 | 15.49 | $15.47 | 64600 |
| 2025-01-24 | 15.45 | $15.76 | 150347 |
| 2025-01-23 | 15.31 | $15.61 | 116000 |
| 2025-01-22 | 15.19 | $15.48 | 100500 |
| 2025-01-21 | 15.09 | $15.31 | 79344 |
| 2025-01-17 | 15.02 | $15.20 | 499500 |
| 2025-01-16 | 14.96 | $15.07 | 136522 |
| 2025-01-15 | 14.94 | $15.09 | 168800 |
| 2025-01-14 | 14.91 | $15.02 | 98434 |
| 2025-01-13 | 14.89 | $14.92 | 149025 |
| 2025-01-10 | 14.90 | $15.02 | 99100 |
| 2025-01-08 | 14.89 | $14.96 | 87645 |
| 2025-01-07 | 14.90 | $14.97 | 75717 |
| 2025-01-06 | 14.91 | $15.06 | 60900 |
| 2025-01-03 | 14.89 | $15.07 | 96800 |
| 2025-01-02 | 14.87 | $14.97 | 73400 |
| 2024-12-31 | 14.88 | $14.87 | 191600 |
| 2024-12-30 | 14.93 | $14.94 | 203845 |
| 2024-12-27 | 14.97 | $14.98 | 149601 |
| 2024-12-26 | 15.01 | $15.06 | 170604 |
| 2024-12-24 | 15.03 | $15.08 | 108300 |
| 2024-12-23 | 15.06 | $15.07 | 180200 |
| 2024-12-20 | 15.10 | $15.00 | 123424 |
| 2024-12-19 | 15.18 | $14.96 | 142000 |
| 2024-12-18 | 15.29 | $15.14 | 111606 |
| 2024-12-17 | 15.37 | $15.20 | 141308 |
| 2024-12-16 | 15.44 | $15.23 | 128700 |
| 2024-12-13 | 15.53 | $15.38 | 162200 |
| 2024-12-12 | 15.59 | $15.62 | 97616 |
| 2024-12-11 | 15.59 | $15.64 | 118300 |
| 2024-12-10 | 15.58 | $15.56 | 79645 |
| 2024-12-09 | 15.59 | $15.53 | 155000 |
| 2024-12-06 | 15.62 | $15.63 | 100500 |
| 2024-12-05 | 15.63 | $15.60 | 108300 |
| 2024-12-04 | 15.64 | $15.68 | 80404 |
| 2024-12-03 | 15.63 | $15.78 | 40320 |
| 2024-12-02 | 15.59 | $15.75 | 131600 |
| 2024-11-29 | 15.56 | $15.72 | 50306 |
| 2024-11-27 | 15.52 | $15.57 | 75800 |
| 2024-11-26 | 15.53 | $15.42 | 101520 |
| 2024-11-25 | 15.59 | $15.59 | 106600 |
| 2024-11-22 | 15.61 | $15.52 | 137419 |
| 2024-11-21 | 15.66 | $15.62 | 49200 |
| 2024-11-20 | 15.69 | $15.56 | 77105 |
| 2024-11-19 | 15.74 | $15.60 | 99110 |
| 2024-11-18 | 15.80 | $15.63 | 69845 |
| 2024-11-15 | 15.85 | $15.71 | 73639 |
| 2024-11-14 | 15.90 | $16.09 | 57038 |
| 2024-11-13 | 15.83 | $15.91 | 97600 |
| 2024-11-12 | 15.81 | $15.84 | 49541 |
| 2024-11-11 | 15.81 | $16.04 | 61421 |
| 2024-11-08 | 15.74 | $15.94 | 56800 |
| 2024-11-07 | 15.69 | $15.91 | 129100 |
| 2024-11-06 | 15.64 | $16.00 | 153500 |
| 2024-11-05 | 15.55 | $15.62 | 56700 |
| 2024-11-04 | 15.56 | $15.68 | 18700 |
| 2024-11-01 | 15.57 | $15.70 | 116223 |
| 2024-10-31 | 15.57 | $15.71 | 59215 |
| 2024-10-30 | 15.57 | $15.67 | 65046 |
| 2024-10-29 | 15.58 | $15.65 | 74100 |
| 2024-10-28 | 15.61 | $15.59 | 78100 |
| 2024-10-25 | 15.67 | $15.67 | 65607 |
| 2024-10-24 | 15.72 | $15.71 | 66200 |
| 2024-10-23 | 15.76 | $15.79 | 68326 |
| 2024-10-22 | 15.80 | $15.75 | 52600 |
| 2024-10-21 | 15.86 | $15.83 | 79800 |
| 2024-10-18 | 15.91 | $15.97 | 52400 |
| 2024-10-17 | 15.93 | $15.86 | 50231 |
| 2024-10-16 | 15.99 | $15.89 | 57400 |
| 2024-10-15 | 16.06 | $15.87 | 45046 |
| 2024-10-14 | 16.14 | $15.98 | 33946 |
| 2024-10-11 | 16.22 | $16.00 | 72200 |
| 2024-10-10 | 16.30 | $16.03 | 64632 |
| 2024-10-09 | 16.39 | $16.18 | 63600 |
| 2024-10-08 | 16.45 | $16.28 | 140100 |
| 2024-10-07 | 16.49 | $16.42 | 39400 |
| 2024-10-04 | 16.50 | $16.40 | 33200 |
| 2024-10-03 | 16.51 | $16.36 | 85201 |
| 2024-10-02 | 16.53 | $16.49 | 52900 |
| 2024-10-01 | 16.51 | $16.55 | 236400 |
| 2024-09-30 | 16.47 | $16.55 | 81500 |
| 2024-09-27 | 16.41 | $16.31 | 65008 |
| 2024-09-26 | 16.42 | $16.31 | 55600 |
| 2024-09-25 | 16.43 | $16.31 | 58006 |
| 2024-09-24 | 16.43 | $16.55 | 95500 |
| 2024-09-23 | 16.36 | $16.40 | 72024 |
| 2024-09-20 | 16.32 | $16.09 | 32600 |
| 2024-09-19 | 16.36 | $16.00 | 160522 |
| 2024-09-18 | 16.44 | $16.19 | 118213 |
| 2024-09-17 | 16.47 | $16.36 | 128724 |
| 2024-09-16 | 16.44 | $16.65 | 237003 |
| 2024-09-13 | 16.32 | $16.31 | 111600 |
| 2024-09-12 | 16.28 | $16.39 | 148342 |
| 2024-09-11 | 16.19 | $16.29 | 82200 |
| 2024-09-10 | 16.11 | $16.22 | 87003 |
| 2024-09-09 | 16.04 | $16.12 | 93712 |
| 2024-09-06 | 15.98 | $16.06 | 70021 |
| 2024-09-05 | 15.92 | $15.98 | 70700 |
| 2024-09-04 | 15.87 | $15.97 | 76030 |
| 2024-09-03 | 15.82 | $15.83 | 94400 |
| 2024-08-30 | 15.79 | $15.97 | 57212 |
| 2024-08-29 | 15.71 | $15.82 | 96400 |
| 2024-08-28 | 15.66 | $15.76 | 75718 |
| 2024-08-27 | 15.62 | $15.69 | 103434 |
| 2024-08-26 | 15.59 | $15.72 | 51900 |
| 2024-08-23 | 15.54 | $15.75 | 90900 |
| 2024-08-22 | 15.47 | $15.50 | 61800 |
| 2024-08-21 | 15.46 | $15.45 | 49508 |
| 2024-08-20 | 15.47 | $15.44 | 45927 |
| 2024-08-19 | 15.49 | $15.39 | 77100 |
| 2024-08-16 | 15.52 | $15.59 | 85200 |
| 2024-08-15 | 15.50 | $15.48 | 42641 |
| 2024-08-14 | 15.51 | $15.44 | 38603 |
| 2024-08-13 | 15.53 | $15.61 | 60900 |
| 2024-08-12 | 15.51 | $15.60 | 68506 |
| 2024-08-09 | 15.47 | $15.58 | 45700 |
| 2024-08-08 | 15.44 | $15.47 | 35522 |
| 2024-08-07 | 15.44 | $15.34 | 72900 |
| 2024-08-06 | 15.48 | $15.30 | 91314 |
| 2024-08-05 | 15.53 | $15.23 | 56726 |
| 2024-08-02 | 15.62 | $15.46 | 76200 |
| 2024-08-01 | 15.66 | $15.63 | 61443 |
| 2024-07-31 | 15.64 | $15.65 | 85700 |
| 2024-07-30 | 15.62 | $15.63 | 55600 |
| 2024-07-29 | 15.59 | $15.50 | 59000 |
| 2024-07-26 | 15.60 | $15.51 | 43810 |
| 2024-07-25 | 15.60 | $15.46 | 40000 |
| 2024-07-24 | 15.62 | $15.38 | 42741 |
| 2024-07-23 | 15.67 | $15.61 | 49900 |
| 2024-07-22 | 15.65 | $15.62 | 46047 |
| 2024-07-19 | 15.62 | $15.72 | 385500 |
| 2024-07-18 | 15.54 | $15.36 | 129003 |
| 2024-07-17 | 15.56 | $15.51 | 80527 |
| 2024-07-16 | 15.54 | $15.58 | 126907 |
| 2024-07-15 | 15.48 | $15.52 | 93814 |
| 2024-07-12 | 15.43 | $15.35 | 43500 |
| 2024-07-11 | 15.42 | $15.49 | 72221 |
| 2024-07-10 | 15.36 | $15.38 | 105000 |
| 2024-07-09 | 15.31 | $15.46 | 116800 |
| 2024-07-08 | 15.23 | $15.40 | 65100 |
| 2024-07-05 | 15.15 | $15.46 | 41400 |
| 2024-07-03 | 15.03 | $15.15 | 44815 |
| 2024-07-02 | 14.99 | $15.27 | 58800 |
| 2024-07-01 | 14.89 | $15.20 | 91900 |
| 2024-06-28 | 14.79 | $14.93 | 55622 |
| 2024-06-27 | 14.76 | $14.89 | 60600 |
| 2024-06-26 | 14.74 | $14.70 | 58500 |
| 2024-06-25 | 14.77 | $14.69 | 74200 |
| 2024-06-24 | 14.81 | $14.75 | 49206 |
| 2024-06-21 | 14.85 | $14.70 | 44800 |
| 2024-06-20 | 14.90 | $14.73 | 67600 |
| 2024-06-18 | 14.96 | $14.90 | 45829 |
| 2024-06-17 | 14.98 | $14.96 | 39800 |
| 2024-06-14 | 14.99 | $14.83 | 49100 |
| 2024-06-13 | 15.03 | $14.85 | 93200 |
| 2024-06-12 | 15.08 | $15.06 | 91600 |
| 2024-06-11 | 15.07 | $15.08 | 84836 |
| 2024-06-10 | 15.05 | $14.89 | 78700 |
| 2024-06-07 | 15.08 | $14.94 | 87300 |
| 2024-06-06 | 15.10 | $14.94 | 70837 |
| 2024-06-05 | 15.13 | $15.16 | 78526 |
| 2024-06-04 | 15.09 | $15.23 | 55600 |
| 2024-06-03 | 15.01 | $15.11 | 58324 |
| 2024-05-31 | 14.96 | $15.02 | 107600 |
| 2024-05-30 | 14.92 | $14.76 | 100807 |
| 2024-05-29 | 14.95 | $14.71 | 38000 |
| 2024-05-28 | 15.01 | $14.91 | 45200 |
| 2024-05-24 | 15.01 | $14.90 | 45414 |
| 2024-05-23 | 15.01 | $14.97 | 39200 |
| 2024-05-22 | 14.99 | $15.02 | 50648 |
| 2024-05-21 | 14.95 | $14.96 | 64335 |
| 2024-05-20 | 14.91 | $14.90 | 69400 |
| 2024-05-17 | 14.88 | $14.97 | 60600 |
| 2024-05-16 | 14.83 | $14.92 | 53730 |
| 2024-05-15 | 14.77 | $14.91 | 65100 |
| 2024-05-14 | 14.70 | $14.61 | 91700 |
| 2024-05-13 | 14.71 | $14.66 | 45313 |
| 2024-05-10 | 14.70 | $14.65 | 53800 |
| 2024-05-09 | 14.70 | $14.67 | 45216 |
| 2024-05-08 | 14.69 | $14.79 | 112900 |
| 2024-05-07 | 14.63 | $14.69 | 70300 |
| 2024-05-06 | 14.60 | $14.76 | 116816 |
| 2024-05-03 | 14.53 | $14.53 | 50300 |
| 2024-05-02 | 14.52 | $14.52 | 233900 |
| 2024-05-01 | 14.51 | $14.74 | 49008 |
| 2024-04-30 | 14.43 | $14.50 | 57313 |
| 2024-04-29 | 14.40 | $14.65 | 47417 |
| 2024-04-26 | 14.33 | $14.55 | 52400 |
| 2024-04-25 | 14.27 | $14.43 | 57249 |
| 2024-04-24 | 14.24 | $14.50 | 57836 |
| 2024-04-23 | 14.18 | $14.44 | 62421 |
| 2024-04-22 | 14.13 | $14.37 | 123709 |
| 2024-04-19 | 14.09 | $14.18 | 46500 |
| 2024-04-18 | 14.11 | $14.19 | 40139 |
| 2024-04-17 | 14.13 | $14.14 | 93900 |
| 2024-04-16 | 14.18 | $14.09 | 119200 |
| 2024-04-15 | 14.25 | $14.03 | 125108 |
| 2024-04-12 | 14.36 | $14.17 | 94222 |
| 2024-04-11 | 14.46 | $14.40 | 126801 |
| 2024-04-10 | 14.51 | $14.35 | 58236 |
| 2024-04-09 | 14.58 | $14.55 | 64900 |
| 2024-04-08 | 14.60 | $14.57 | 79200 |
| 2024-04-05 | 14.63 | $14.61 | 86144 |
| 2024-04-04 | 14.65 | $14.66 | 75323 |
| 2024-04-03 | 14.66 | $14.60 | 82200 |
| 2024-04-02 | 14.69 | $14.56 | 157615 |
| 2024-04-01 | 14.74 | $14.64 | 70014 |
| 2024-03-28 | 14.78 | $14.71 | 154302 |
| 2024-03-27 | 14.80 | $14.76 | 54200 |
| 2024-03-26 | 14.81 | $14.68 | 83000 |
| 2024-03-25 | 14.85 | $14.73 | 93825 |
| 2024-03-22 | 14.88 | $14.78 | 37400 |
| 2024-03-21 | 14.89 | $14.80 | 70047 |
| 2024-03-20 | 14.91 | $14.82 | 74300 |
| 2024-03-19 | 14.92 | $14.79 | 63211 |
| 2024-03-18 | 14.94 | $14.78 | 40839 |
| 2024-03-15 | 14.96 | $14.77 | 61500 |
| 2024-03-14 | 14.99 | $14.84 | 47104 |
| 2024-03-13 | 15.00 | $15.03 | 90100 |
| 2024-03-12 | 14.95 | $15.03 | 81900 |
| 2024-03-11 | 14.88 | $15.03 | 55700 |
| 2024-03-08 | 14.80 | $14.98 | 86600 |
| 2024-03-07 | 14.72 | $15.00 | 142834 |
| 2024-03-06 | 14.61 | $14.68 | 38837 |
| 2024-03-05 | 14.57 | $14.64 | 122900 |
| 2024-03-04 | 14.54 | $14.65 | 63800 |
| 2024-03-01 | 14.50 | $14.74 | 131848 |
| 2024-02-29 | 14.43 | $14.40 | 99100 |
| 2024-02-28 | 14.44 | $14.55 | 108608 |
| 2024-02-27 | 14.41 | $14.47 | 72343 |
| 2024-02-26 | 14.39 | $14.42 | 102226 |
| 2024-02-23 | 14.39 | $14.47 | 76801 |
| 2024-02-22 | 14.38 | $14.52 | 122000 |
| 2024-02-21 | 14.34 | $14.40 | 98800 |
| 2024-02-20 | 14.34 | $14.45 | 49600 |
| 2024-02-16 | 14.32 | $14.32 | 64602 |
| 2024-02-15 | 14.34 | $14.32 | 142000 |
| 2024-02-14 | 14.37 | $14.19 | 143906 |
| 2024-02-13 | 14.44 | $14.16 | 211417 |
| 2024-02-12 | 14.54 | $14.55 | 120600 |
| 2024-02-09 | 14.53 | $14.53 | 110600 |
| 2024-02-08 | 14.53 | $14.61 | 112000 |
| 2024-02-07 | 14.51 | $14.60 | 131000 |
| 2024-02-06 | 14.48 | $14.63 | 77100 |
| 2024-02-05 | 14.43 | $14.38 | 63945 |
| 2024-02-02 | 14.46 | $14.37 | 106638 |
| 2024-02-01 | 14.49 | $14.46 | 164700 |
| 2024-01-31 | 14.50 | $14.38 | 157540 |
| 2024-01-30 | 14.54 | $14.51 | 77842 |
| 2024-01-29 | 14.55 | $14.56 | 95600 |
| 2024-01-26 | 14.54 | $14.62 | 77945 |
| 2024-01-25 | 14.50 | $14.67 | 101024 |
| 2024-01-24 | 14.45 | $14.55 | 133000 |
| 2024-01-23 | 14.42 | $14.54 | 276900 |
| 2024-01-22 | 14.38 | $14.53 | 127637 |
| 2024-01-19 | 14.34 | $14.25 | 453128 |
| 2024-01-18 | 14.38 | $14.12 | 162000 |
| 2024-01-17 | 14.47 | $14.13 | 108509 |
| 2024-01-16 | 14.58 | $14.36 | 91205 |
| 2024-01-12 | 14.63 | $14.47 | 80500 |
| 2024-01-11 | 14.66 | $14.50 | 66109 |
| 2024-01-10 | 14.68 | $14.57 | 57300 |
| 2024-01-09 | 14.69 | $14.58 | 50400 |
| 2024-01-08 | 14.68 | $14.61 | 53347 |
| 2024-01-05 | 14.67 | $14.57 | 49317 |
| 2024-01-04 | 14.66 | $14.58 | 108322 |
| 2024-01-03 | 14.63 | $14.57 | 57100 |
| 2024-01-02 | 14.61 | $14.64 | 102013 |
| 2023-12-29 | 14.55 | $14.66 | 83000 |
| 2023-12-28 | 14.47 | $14.71 | 407600 |
| 2023-12-27 | 14.35 | $14.33 | 185701 |
| 2023-12-26 | 14.33 | $14.23 | 91500 |
| 2023-12-22 | 14.33 | $14.29 | 82641 |
| 2023-12-21 | 14.30 | $14.22 | 193435 |
| 2023-12-20 | 14.29 | $14.04 | 190018 |
| 2023-12-19 | 14.33 | $14.23 | 169015 |
| 2023-12-18 | 14.32 | $14.42 | 96200 |
| 2023-12-15 | 14.23 | $14.34 | 159911 |
| 2023-12-14 | 14.16 | $14.30 | 119400 |
| 2023-12-13 | 14.07 | $14.09 | 124900 |
| 2023-12-12 | 14.04 | $13.96 | 105400 |
| 2023-12-11 | 14.03 | $13.96 | 93320 |
| 2023-12-08 | 14.01 | $13.95 | 98926 |
| 2023-12-07 | 14.00 | $14.08 | 98531 |
| 2023-12-06 | 13.94 | $13.85 | 94411 |
| 2023-12-05 | 13.93 | $13.95 | 73400 |
| 2023-12-04 | 13.89 | $13.89 | 60122 |
| 2023-12-01 | 13.85 | $14.00 | 104700 |
| 2023-11-30 | 13.77 | $13.74 | 101000 |
| 2023-11-29 | 13.76 | $13.73 | 142721 |
| 2023-11-28 | 13.74 | $13.72 | 83242 |
| 2023-11-27 | 13.72 | $13.63 | 81019 |
| 2023-11-24 | 13.72 | $13.67 | 17500 |
| 2023-11-22 | 13.71 | $13.62 | 74300 |
| 2023-11-21 | 13.71 | $13.44 | 99600 |
| 2023-11-20 | 13.76 | $13.54 | 109344 |
| 2023-11-17 | 13.79 | $13.61 | 74900 |
| 2023-11-16 | 13.80 | $13.65 | 73440 |
| 2023-11-15 | 13.80 | $13.70 | 87000 |
| 2023-11-14 | 13.78 | $14.04 | 68100 |
| 2023-11-13 | 13.64 | $13.56 | 41500 |
| 2023-11-10 | 13.62 | $13.55 | 81300 |
| 2023-11-09 | 13.60 | $13.38 | 89300 |
| 2023-11-08 | 13.63 | $13.79 | 70229 |
| 2023-11-07 | 13.53 | $13.73 | 32226 |
| 2023-11-06 | 13.42 | $13.66 | 33131 |
| 2023-11-03 | 13.31 | $13.87 | 67248 |
| 2023-11-02 | 13.11 | $13.57 | 65021 |
| 2023-11-01 | 12.97 | $13.48 | 64500 |
| 2023-10-31 | 12.82 | $13.09 | 96332 |
| 2023-10-30 | 12.76 | $12.93 | 96700 |
| 2023-10-27 | 12.75 | $12.92 | 54800 |
| 2023-10-26 | 12.74 | $12.84 | 52123 |
| 2023-10-25 | 12.76 | $12.78 | 135000 |
| 2023-10-24 | 12.80 | $12.87 | 109700 |
| 2023-10-23 | 12.83 | $12.77 | 92832 |
| 2023-10-20 | 12.90 | $12.80 | 83208 |
| 2023-10-19 | 12.98 | $12.88 | 70710 |
| 2023-10-18 | 13.06 | $12.94 | 127700 |
| 2023-10-17 | 13.14 | $13.11 | 72100 |
| 2023-10-16 | 13.19 | $13.22 | 64900 |
| 2023-10-13 | 13.21 | $13.16 | 42600 |
| 2023-10-12 | 13.27 | $13.26 | 60428 |
| 2023-10-11 | 13.30 | $13.45 | 66800 |
| 2023-10-10 | 13.29 | $13.58 | 124400 |
| 2023-10-09 | 13.23 | $13.29 | 89488 |
| 2023-10-06 | 13.26 | $13.34 | 91200 |
| 2023-10-05 | 13.27 | $13.21 | 91705 |
| 2023-10-04 | 13.34 | $13.24 | 123400 |
| 2023-10-03 | 13.42 | $13.24 | 111700 |
| 2023-10-02 | 13.51 | $13.54 | 164109 |
| 2023-09-29 | 13.54 | $13.50 | 71917 |
| 2023-09-28 | 13.58 | $13.46 | 63148 |
| 2023-09-27 | 13.65 | $13.56 | 90300 |
| 2023-09-26 | 13.71 | $13.55 | 93947 |
| 2023-09-25 | 13.78 | $13.71 | 64400 |
| 2023-09-22 | 13.82 | $13.70 | 60100 |
| 2023-09-21 | 13.87 | $13.71 | 100900 |
| 2023-09-20 | 13.92 | $13.82 | 79318 |
| 2023-09-19 | 13.96 | $14.02 | 96740 |
| 2023-09-18 | 13.94 | $13.99 | 73400 |
| 2023-09-15 | 13.93 | $13.86 | 52933 |
| 2023-09-14 | 13.96 | $13.86 | 33647 |
| 2023-09-13 | 13.99 | $14.00 | 60200 |
| 2023-09-12 | 13.99 | $14.02 | 73800 |
| 2023-09-11 | 13.97 | $14.02 | 60809 |
| 2023-09-08 | 13.96 | $13.94 | 137831 |
| 2023-09-07 | 13.97 | $14.00 | 47800 |
| 2023-09-06 | 13.96 | $14.00 | 56331 |
| 2023-09-05 | 13.95 | $13.98 | 74032 |
| 2023-09-01 | 13.94 | $14.12 | 64800 |
| 2023-08-31 | 13.89 | $14.00 | 110536 |
| 2023-08-30 | 13.86 | $14.00 | 81513 |
| 2023-08-29 | 13.84 | $13.98 | 116200 |
| 2023-08-28 | 13.81 | $13.90 | 47513 |
| 2023-08-25 | 13.81 | $13.94 | 61800 |
| 2023-08-24 | 13.79 | $13.84 | 60200 |
| 2023-08-23 | 13.80 | $13.95 | 34209 |
| 2023-08-22 | 13.79 | $13.77 | 59000 |
| 2023-08-21 | 13.82 | $13.75 | 79525 |
| 2023-08-18 | 13.88 | $13.73 | 40143 |
| 2023-08-17 | 13.95 | $13.71 | 228400 |
| 2023-08-16 | 14.05 | $13.83 | 81100 |
| 2023-08-15 | 14.14 | $13.98 | 54525 |
| 2023-08-14 | 14.19 | $14.07 | 83519 |
| 2023-08-11 | 14.23 | $14.26 | 80800 |
| 2023-08-10 | 14.22 | $14.31 | 142227 |
| 2023-08-09 | 14.19 | $14.13 | 20900 |
| 2023-08-08 | 14.21 | $14.14 | 76000 |
| 2023-08-07 | 14.22 | $14.34 | 97800 |
| 2023-08-04 | 14.18 | $14.26 | 76800 |
| 2023-08-03 | 14.16 | $14.25 | 117920 |
| 2023-08-02 | 14.13 | $14.10 | 82900 |
| 2023-08-01 | 14.14 | $14.15 | 123800 |
| 2023-07-31 | 14.14 | $14.19 | 150703 |
| 2023-07-28 | 14.13 | $14.19 | 38000 |
| 2023-07-27 | 14.11 | $14.18 | 169900 |
| 2023-07-26 | 14.10 | $14.11 | 228013 |
| 2023-07-25 | 14.10 | $14.10 | 81900 |
| 2023-07-24 | 14.11 | $14.05 | 105034 |
| 2023-07-21 | 14.14 | $13.97 | 100300 |
| 2023-07-20 | 14.19 | $14.09 | 134000 |
| 2023-07-19 | 14.22 | $14.21 | 85228 |
| 2023-07-18 | 14.22 | $14.20 | 87402 |
| 2023-07-17 | 14.22 | $14.14 | 162920 |
| 2023-07-14 | 14.24 | $14.07 | 61724 |
| 2023-07-13 | 14.28 | $14.12 | 132147 |
| 2023-07-12 | 14.32 | $14.28 | 83120 |
| 2023-07-11 | 14.31 | $14.25 | 78500 |
| 2023-07-10 | 14.31 | $14.17 | 73524 |
| 2023-07-07 | 14.33 | $14.15 | 122106 |
| 2023-07-06 | 14.36 | $14.19 | 62133 |
| 2023-07-05 | 14.38 | $14.35 | 108148 |
| 2023-07-03 | 14.36 | $14.35 | 35504 |
| 2023-06-30 | 14.32 | $14.36 | 65400 |
| 2023-06-29 | 14.27 | $14.28 | 127400 |
| 2023-06-28 | 14.24 | $14.22 | 126000 |
| 2023-06-27 | 14.21 | $14.18 | 105100 |
| 2023-06-26 | 14.18 | $14.17 | 83910 |
| 2023-06-23 | 14.15 | $14.20 | 39610 |
| 2023-06-22 | 14.11 | $14.02 | 82800 |
| 2023-06-21 | 14.11 | $14.18 | 55200 |
| 2023-06-20 | 14.05 | $14.16 | 122100 |
| 2023-06-16 | 13.99 | $14.16 | 175002 |
| 2023-06-15 | 13.91 | $14.01 | 159800 |
| 2023-06-14 | 13.87 | $13.81 | 119834 |
| 2023-06-13 | 13.88 | $13.93 | 60600 |
| 2023-06-12 | 13.84 | $13.90 | 48808 |
| 2023-06-09 | 13.82 | $13.87 | 28800 |
| 2023-06-08 | 13.79 | $13.90 | 53223 |
| 2023-06-07 | 13.75 | $13.75 | 60900 |
| 2023-06-06 | 13.75 | $13.87 | 43610 |
| 2023-06-05 | 13.71 | $13.83 | 37486 |
| 2023-06-02 | 13.67 | $13.88 | 75312 |
| 2023-06-01 | 13.61 | $13.85 | 139100 |
| 2023-05-31 | 13.55 | $13.61 | 63800 |
| 2023-05-30 | 13.55 | $13.55 | 150100 |
| 2023-05-26 | 13.57 | $13.78 | 42939 |
| 2023-05-25 | 13.53 | $13.51 | 118500 |
| 2023-05-24 | 13.57 | $13.44 | 60200 |
| 2023-05-23 | 13.64 | $13.53 | 73100 |
| 2023-05-22 | 13.70 | $13.73 | 110223 |
| 2023-05-19 | 13.71 | $13.74 | 116720 |
| 2023-05-18 | 13.72 | $13.65 | 84700 |
| 2023-05-17 | 13.76 | $13.69 | 88900 |
| 2023-05-16 | 13.80 | $13.68 | 70216 |
| 2023-05-15 | 13.85 | $13.82 | 72534 |
| 2023-05-12 | 13.87 | $13.84 | 44936 |
| 2023-05-11 | 13.88 | $13.93 | 49000 |
| 2023-05-10 | 13.88 | $13.94 | 42400 |
| 2023-05-09 | 13.87 | $13.89 | 108100 |
| 2023-05-08 | 13.87 | $13.81 | 63400 |
| 2023-05-05 | 13.91 | $13.82 | 76949 |
| 2023-05-04 | 13.94 | $13.75 | 91918 |
| 2023-05-03 | 14.01 | $13.88 | 60906 |
| 2023-05-02 | 14.05 | $13.89 | 96600 |
| 2023-05-01 | 14.10 | $14.01 | 52948 |
| 2023-04-28 | 14.12 | $14.14 | 49300 |
| 2023-04-27 | 14.10 | $14.03 | 42932 |
| 2023-04-26 | 14.11 | $13.94 | 85224 |
| 2023-04-25 | 14.15 | $13.98 | 40848 |
| 2023-04-24 | 14.19 | $14.15 | 66347 |
| 2023-04-21 | 14.18 | $14.12 | 28418 |
| 2023-04-20 | 14.17 | $14.11 | 25033 |
| 2023-04-19 | 14.17 | $14.16 | 52537 |
| 2023-04-18 | 14.15 | $14.14 | 108000 |
| 2023-04-17 | 14.13 | $14.25 | 66113 |
| 2023-04-14 | 14.06 | $14.07 | 60214 |
| 2023-04-13 | 14.05 | $14.12 | 62819 |
| 2023-04-12 | 14.01 | $14.07 | 79900 |
| 2023-04-11 | 13.97 | $14.02 | 84213 |
| 2023-04-10 | 13.95 | $13.90 | 44922 |
| 2023-04-06 | 13.96 | $13.92 | 68443 |
| 2023-04-05 | 13.96 | $14.21 | 52900 |
| 2023-04-04 | 13.88 | $14.28 | 40700 |
| 2023-04-03 | 13.75 | $14.33 | 139915 |
| 2023-03-31 | 13.58 | $14.04 | 121120 |
| 2023-03-30 | 13.47 | $13.72 | 39113 |
| 2023-03-29 | 13.44 | $13.60 | 87530 |
| 2023-03-28 | 13.45 | $13.52 | 53100 |
| 2023-03-27 | 13.49 | $13.66 | 53100 |
| 2023-03-24 | 13.49 | $13.65 | 32517 |
| 2023-03-23 | 13.51 | $13.70 | 66437 |
| 2023-03-22 | 13.51 | $13.58 | 74400 |
| 2023-03-21 | 13.57 | $13.57 | 91400 |
| 2023-03-20 | 13.64 | $13.59 | 67600 |
| 2023-03-17 | 13.73 | $13.60 | 113318 |
| 2023-03-16 | 13.83 | $13.71 | 37100 |
| 2023-03-15 | 13.93 | $13.66 | 131500 |
| 2023-03-14 | 14.07 | $13.89 | 137000 |
| 2023-03-13 | 14.17 | $14.02 | 104641 |
| 2023-03-10 | 14.26 | $14.24 | 78700 |
| 2023-03-09 | 14.29 | $14.30 | 81405 |
| 2023-03-08 | 14.32 | $14.39 | 77348 |
| 2023-03-07 | 14.32 | $14.36 | 57011 |
| 2023-03-06 | 14.34 | $14.36 | 61273 |
| 2023-03-03 | 14.36 | $14.44 | 68336 |
| 2023-03-02 | 14.36 | $14.41 | 111321 |
| 2023-03-01 | 14.37 | $14.45 | 63500 |
| 2023-02-28 | 14.37 | $14.40 | 102400 |
| 2023-02-27 | 14.39 | $14.34 | 54300 |
| 2023-02-24 | 14.44 | $14.28 | 78600 |
| 2023-02-23 | 14.51 | $14.19 | 82000 |
| 2023-02-22 | 14.63 | $14.24 | 67000 |
| 2023-02-21 | 14.77 | $14.35 | 115016 |
| 2023-02-17 | 14.89 | $14.69 | 51100 |
| 2023-02-16 | 14.93 | $14.75 | 45629 |
| 2023-02-15 | 14.96 | $14.77 | 75847 |
| 2023-02-14 | 14.98 | $14.62 | 124701 |
| 2023-02-13 | 15.06 | $14.90 | 85027 |
| 2023-02-10 | 15.06 | $14.84 | 161900 |
| 2023-02-09 | 15.07 | $14.91 | 56508 |
| 2023-02-08 | 15.06 | $14.94 | 40300 |
| 2023-02-07 | 15.03 | $14.88 | 103428 |
| 2023-02-06 | 15.00 | $14.82 | 65029 |
| 2023-02-03 | 14.99 | $15.04 | 106427 |
| 2023-02-02 | 14.90 | $15.23 | 140049 |
| 2023-02-01 | 14.72 | $14.87 | 119500 |
| 2023-01-31 | 14.61 | $14.79 | 87545 |
| 2023-01-30 | 14.51 | $14.51 | 42619 |
| 2023-01-27 | 14.46 | $14.54 | 60247 |
| 2023-01-26 | 14.39 | $14.45 | 60919 |
| 2023-01-25 | 14.33 | $14.36 | 96302 |
| 2023-01-24 | 14.29 | $14.29 | 92700 |
| 2023-01-23 | 14.25 | $14.32 | 115700 |
| 2023-01-20 | 14.20 | $14.20 | 261600 |
| 2023-01-19 | 14.17 | $14.17 | 119800 |
| 2023-01-18 | 14.14 | $14.24 | 161545 |
| 2023-01-17 | 14.07 | $14.16 | 134200 |
| 2023-01-13 | 14.02 | $14.13 | 143115 |
| 2023-01-12 | 13.97 | $14.19 | 127300 |
| 2023-01-11 | 13.89 | $14.22 | 133200 |
| 2023-01-10 | 13.77 | $14.10 | 88133 |
| 2023-01-09 | 13.68 | $13.96 | 144322 |
| 2023-01-06 | 13.60 | $13.95 | 93400 |
| 2023-01-05 | 13.51 | $13.70 | 98700 |
| 2023-01-04 | 13.49 | $13.72 | 85800 |
| 2023-01-03 | 13.46 | $13.60 | 128148 |
| 2022-12-30 | 13.46 | $13.45 | 248133 |
| 2022-12-29 | 13.51 | $13.46 | 670710 |
| 2022-12-28 | 13.57 | $13.37 | 473500 |
| 2022-12-27 | 13.68 | $13.53 | 557125 |
| 2022-12-23 | 13.76 | $13.52 | 282400 |
| 2022-12-22 | 13.87 | $13.64 | 170900 |
| 2022-12-21 | 13.96 | $13.82 | 272225 |
| 2022-12-20 | 14.02 | $13.70 | 146500 |
| 2022-12-19 | 14.12 | $13.77 | 282000 |
| 2022-12-16 | 14.23 | $14.04 | 256200 |
| 2022-12-15 | 14.27 | $14.08 | 148736 |
| 2022-12-14 | 14.30 | $14.26 | 155841 |
| 2022-12-13 | 14.29 | $14.27 | 139634 |
| 2022-12-12 | 14.26 | $14.25 | 115400 |
| 2022-12-09 | 14.23 | $14.09 | 126000 |
| 2022-12-08 | 14.25 | $14.08 | 146200 |
| 2022-12-07 | 14.27 | $14.11 | 192500 |
| 2022-12-06 | 14.28 | $14.10 | 200700 |
| 2022-12-05 | 14.29 | $14.51 | 175224 |
| 2022-12-02 | 14.18 | $14.17 | 109800 |
| 2022-12-01 | 14.14 | $14.35 | 264300 |
| 2022-11-30 | 14.04 | $14.02 | 279426 |
| 2022-11-29 | 14.01 | $13.70 | 233105 |
| 2022-11-28 | 14.08 | $13.89 | 250000 |
| 2022-11-25 | 14.11 | $13.98 | 49000 |
| 2022-11-23 | 14.10 | $13.99 | 118743 |
| 2022-11-22 | 14.09 | $13.99 | 198647 |
| 2022-11-21 | 14.07 | $13.92 | 129743 |
| 2022-11-18 | 14.07 | $13.75 | 133601 |
| 2022-11-17 | 14.12 | $13.79 | 180406 |
| 2022-11-16 | 14.16 | $13.95 | 125700 |
| 2022-11-15 | 14.16 | $14.61 | 79649 |
| 2022-11-14 | 13.94 | $14.34 | 80718 |
| 2022-11-11 | 13.76 | $14.21 | 120214 |
| 2022-11-10 | 13.58 | $13.88 | 112900 |
| 2022-11-09 | 13.46 | $13.57 | 52000 |
| 2022-11-08 | 13.41 | $13.41 | 61500 |
| 2022-11-07 | 13.41 | $13.45 | 72809 |
| 2022-11-04 | 13.39 | $13.28 | 47200 |
| 2022-11-03 | 13.42 | $13.33 | 60100 |
| 2022-11-02 | 13.44 | $13.50 | 114416 |
| 2022-11-01 | 13.42 | $13.60 | 63336 |
| 2022-10-31 | 13.36 | $13.47 | 132320 |
| 2022-10-28 | 13.32 | $13.50 | 141700 |
| 2022-10-27 | 13.28 | $13.60 | 198524 |
| 2022-10-26 | 13.19 | $13.22 | 174331 |
| 2022-10-25 | 13.21 | $13.14 | 277900 |
| 2022-10-24 | 13.26 | $13.22 | 130800 |
| 2022-10-21 | 13.30 | $13.45 | 77608 |
| 2022-10-20 | 13.28 | $13.09 | 99223 |
| 2022-10-19 | 13.37 | $13.24 | 103505 |
| 2022-10-18 | 13.44 | $13.35 | 103405 |
| 2022-10-17 | 13.49 | $13.55 | 72200 |
| 2022-10-14 | 13.49 | $13.51 | 30600 |
| 2022-10-13 | 13.50 | $13.66 | 79300 |
| 2022-10-12 | 13.48 | $13.65 | 104300 |
| 2022-10-11 | 13.45 | $13.80 | 122104 |
| 2022-10-10 | 13.38 | $13.52 | 84428 |
| 2022-10-07 | 13.38 | $13.42 | 114300 |
| 2022-10-06 | 13.42 | $14.00 | 65700 |
| 2022-10-05 | 13.29 | $14.03 | 101802 |
| 2022-10-04 | 13.12 | $13.95 | 138104 |
| 2022-10-03 | 12.96 | $13.73 | 122800 |
| 2022-09-30 | 12.83 | $12.89 | 108200 |
| 2022-09-29 | 12.96 | $12.83 | 105916 |
| 2022-09-28 | 13.14 | $13.16 | 72232 |
| 2022-09-27 | 13.27 | $13.12 | 125814 |
| 2022-09-26 | 13.45 | $13.03 | 141200 |
| 2022-09-23 | 13.71 | $13.53 | 135549 |
| 2022-09-22 | 13.87 | $13.64 | 89317 |
| 2022-09-21 | 14.03 | $13.77 | 143209 |
| 2022-09-20 | 14.20 | $14.15 | 40900 |
| 2022-09-19 | 14.29 | $14.37 | 32500 |
| 2022-09-16 | 14.33 | $14.44 | 63321 |
| 2022-09-15 | 14.37 | $14.32 | 113546 |
| 2022-09-14 | 14.46 | $14.27 | 62000 |
| 2022-09-13 | 14.59 | $14.50 | 76000 |
| 2022-09-12 | 14.67 | $14.61 | 45805 |
| 2022-09-09 | 14.74 | $14.91 | 113215 |
| 2022-09-08 | 14.74 | $14.60 | 109000 |
| 2022-09-07 | 14.84 | $14.80 | 57400 |
| 2022-09-06 | 14.90 | $15.02 | 29301 |
| 2022-09-02 | 14.91 | $14.97 | 58700 |
| 2022-09-01 | 14.93 | $14.83 | 84740 |
| 2022-08-31 | 15.01 | $15.07 | 70738 |
| 2022-08-30 | 15.03 | $14.78 | 136514 |
| 2022-08-29 | 15.14 | $14.81 | 53745 |
| 2022-08-26 | 15.28 | $14.83 | 77900 |
| 2022-08-25 | 15.44 | $15.10 | 40506 |
| 2022-08-24 | 15.54 | $15.01 | 88300 |
| 2022-08-23 | 15.70 | $15.38 | 56039 |
| 2022-08-22 | 15.77 | $15.47 | 51613 |
| 2022-08-19 | 15.83 | $15.55 | 45400 |
| 2022-08-18 | 15.87 | $15.64 | 94942 |
| 2022-08-17 | 15.88 | $15.70 | 62434 |
| 2022-08-16 | 15.87 | $15.50 | 152617 |
| 2022-08-15 | 15.92 | $15.91 | 84030 |
| 2022-08-12 | 15.84 | $15.76 | 28311 |
| 2022-08-11 | 15.79 | $15.77 | 39830 |
| 2022-08-10 | 15.72 | $15.60 | 35847 |
| 2022-08-09 | 15.67 | $15.54 | 57000 |
| 2022-08-08 | 15.64 | $15.47 | 45017 |
| 2022-08-05 | 15.61 | $15.32 | 66936 |
| 2022-08-04 | 15.62 | $15.45 | 66014 |
| 2022-08-03 | 15.58 | $15.33 | 107420 |
| 2022-08-02 | 15.56 | $15.36 | 64100 |
| 2022-08-01 | 15.53 | $15.65 | 78829 |
| 2022-07-29 | 15.39 | $15.53 | 108907 |
| 2022-07-28 | 15.25 | $15.34 | 113900 |
| 2022-07-27 | 15.13 | $15.24 | 118307 |
| 2022-07-26 | 15.02 | $14.82 | 80304 |
| 2022-07-25 | 15.01 | $15.18 | 60100 |
| 2022-07-22 | 14.88 | $14.91 | 65442 |
| 2022-07-21 | 14.81 | $15.32 | 83149 |
| 2022-07-20 | 14.58 | $15.06 | 140300 |
| 2022-07-19 | 14.39 | $14.88 | 127934 |
| 2022-07-18 | 14.21 | $14.21 | 70641 |
| 2022-07-15 | 14.20 | $14.40 | 601900 |
| 2022-07-14 | 14.14 | $14.00 | 107100 |
| 2022-07-13 | 14.18 | $14.16 | 92603 |
| 2022-07-12 | 14.19 | $14.30 | 156805 |
| 2022-07-11 | 14.16 | $14.19 | 166910 |
| 2022-07-08 | 14.16 | $14.11 | 136800 |
| 2022-07-07 | 14.18 | $14.34 | 42029 |
| 2022-07-06 | 14.14 | $14.21 | 63000 |
| 2022-07-05 | 14.13 | $14.46 | 69726 |
| 2022-07-01 | 14.05 | $14.48 | 106007 |
| 2022-06-30 | 13.94 | $14.20 | 103512 |
| 2022-06-29 | 13.91 | $14.20 | 69900 |
| 2022-06-28 | 13.87 | $13.94 | 123200 |
| 2022-06-27 | 13.91 | $14.16 | 61400 |
| 2022-06-24 | 13.90 | $14.00 | 114000 |
| 2022-06-23 | 13.94 | $13.82 | 115400 |
| 2022-06-22 | 14.06 | $14.06 | 85214 |
| 2022-06-21 | 14.12 | $14.07 | 85206 |
| 2022-06-17 | 14.21 | $13.82 | 133918 |
| 2022-06-16 | 14.40 | $13.97 | 140600 |
| 2022-06-15 | 14.59 | $14.34 | 125113 |
| 2022-06-14 | 14.71 | $14.22 | 94442 |
| 2022-06-13 | 14.90 | $14.32 | 95133 |
| 2022-06-10 | 15.10 | $14.78 | 39500 |
| 2022-06-09 | 15.19 | $14.92 | 65800 |
| 2022-06-08 | 15.27 | $15.09 | 89800 |
| 2022-06-07 | 15.30 | $15.19 | 193600 |
| 2022-06-06 | 15.32 | $15.44 | 44108 |
| 2022-06-03 | 15.26 | $15.28 | 64700 |
| 2022-06-02 | 15.23 | $15.56 | 92200 |
| 2022-06-01 | 15.12 | $15.71 | 160500 |
| 2022-05-31 | 14.93 | $15.94 | 112400 |
| 2022-05-27 | 14.64 | $15.77 | 147300 |
| 2022-05-26 | 14.34 | $15.00 | 189700 |
| 2022-05-25 | 14.22 | $14.71 | 139540 |
| 2022-05-24 | 14.18 | $14.55 | 140508 |
| 2022-05-23 | 14.20 | $14.70 | 129300 |
| 2022-05-20 | 14.18 | $14.30 | 127400 |
| 2022-05-19 | 14.30 | $14.29 | 183200 |
| 2022-05-18 | 14.46 | $14.53 | 127900 |
| 2022-05-17 | 14.59 | $14.78 | 79233 |
| 2022-05-16 | 14.68 | $14.51 | 69043 |
| 2022-05-13 | 14.89 | $14.41 | 130229 |
| 2022-05-12 | 15.18 | $14.30 | 276426 |
| 2022-05-11 | 15.59 | $15.05 | 77500 |
| 2022-05-10 | 15.85 | $15.90 | 136527 |
| 2022-05-09 | 15.91 | $15.44 | 57600 |
| 2022-05-06 | 16.13 | $15.90 | 74300 |
| 2022-05-05 | 16.25 | $16.24 | 67400 |
| 2022-05-04 | 16.31 | $16.81 | 120400 |
| 2022-05-03 | 16.19 | $16.21 | 72500 |
| 2022-05-02 | 16.25 | $15.93 | 84410 |
| 2022-04-29 | 16.42 | $16.18 | 57800 |
| 2022-04-28 | 16.54 | $16.24 | 114900 |
| 2022-04-27 | 16.68 | $16.16 | 171428 |
| 2022-04-26 | 16.88 | $16.84 | 108500 |
| 2022-04-25 | 16.91 | $16.95 | 88500 |
| 2022-04-22 | 16.91 | $16.93 | 87146 |
| 2022-04-21 | 16.91 | $16.96 | 105311 |
| 2022-04-20 | 16.92 | $17.14 | 149900 |
| 2022-04-19 | 16.86 | $16.83 | 143617 |
| 2022-04-18 | 16.90 | $16.63 | 181022 |
| 2022-04-14 | 17.01 | $16.76 | 102300 |
| 2022-04-13 | 17.11 | $17.10 | 107424 |
| 2022-04-12 | 17.12 | $16.87 | 109433 |
| 2022-04-11 | 17.21 | $17.03 | 97700 |
| 2022-04-08 | 17.26 | $17.15 | 27300 |
| 2022-04-07 | 17.30 | $17.23 | 60529 |
| 2022-04-06 | 17.31 | $17.36 | 103220 |
| 2022-04-05 | 17.29 | $17.20 | 53000 |
| 2022-04-04 | 17.31 | $17.30 | 72100 |
| 2022-04-01 | 17.31 | $17.68 | 87540 |
| 2022-03-31 | 17.20 | $17.13 | 91305 |
| 2022-03-30 | 17.23 | $17.28 | 106106 |
| 2022-03-29 | 17.22 | $17.25 | 65600 |
| 2022-03-28 | 17.22 | $17.06 | 81700 |
| 2022-03-25 | 17.28 | $17.05 | 115700 |
| 2022-03-24 | 17.37 | $17.52 | 51224 |
| 2022-03-23 | 17.32 | $17.54 | 63900 |
| 2022-03-22 | 17.26 | $17.40 | 54400 |
| 2022-03-21 | 17.24 | $17.60 | 63918 |
| 2022-03-18 | 17.15 | $17.75 | 87142 |
| 2022-03-17 | 17.00 | $17.59 | 85239 |
| 2022-03-16 | 16.87 | $17.44 | 98100 |
| 2022-03-15 | 16.76 | $16.50 | 100712 |
| 2022-03-14 | 16.94 | $16.60 | 79342 |
| 2022-03-11 | 17.14 | $17.18 | 51648 |
| 2022-03-10 | 17.20 | $17.13 | 50944 |
| 2022-03-09 | 17.29 | $17.00 | 61600 |
| 2022-03-08 | 17.45 | $17.00 | 162500 |
| 2022-03-07 | 17.65 | $17.53 | 85445 |
| 2022-03-04 | 17.73 | $17.90 | 57300 |
| 2022-03-03 | 17.72 | $17.94 | 32935 |
| 2022-03-02 | 17.70 | $18.03 | 40500 |
| 2022-03-01 | 17.65 | $17.98 | 40245 |
| 2022-02-28 | 17.61 | $17.83 | 53907 |
| 2022-02-25 | 17.61 | $17.80 | 54310 |
| 2022-02-24 | 17.63 | $17.64 | 48404 |
| 2022-02-23 | 17.71 | $17.70 | 176300 |
| 2022-02-22 | 17.80 | $17.71 | 99308 |
| 2022-02-18 | 17.91 | $18.03 | 46823 |
| 2022-02-17 | 17.95 | $17.84 | 28822 |
| 2022-02-16 | 18.07 | $18.08 | 39147 |
| 2022-02-15 | 18.14 | $17.84 | 101813 |
| 2022-02-14 | 18.31 | $17.90 | 25539 |
| 2022-02-11 | 18.51 | $18.10 | 82427 |
| 2022-02-10 | 18.68 | $18.98 | 21500 |
| 2022-02-09 | 18.62 | $19.00 | 22800 |
| 2022-02-08 | 18.55 | $18.65 | 35920 |
| 2022-02-07 | 18.57 | $18.59 | 62400 |
| 2022-02-04 | 18.62 | $18.70 | 27338 |
| 2022-02-03 | 18.66 | $18.65 | 39500 |
| 2022-02-02 | 18.72 | $19.04 | 25400 |
| 2022-02-01 | 18.68 | $19.04 | 28935 |
| 2022-01-31 | 18.63 | $18.80 | 7519 |
| 2022-01-28 | 18.65 | $18.67 | 52100 |
| 2022-01-27 | 18.73 | $18.94 | 70711 |
| 2022-01-26 | 18.75 | $18.48 | 47200 |
| 2022-01-25 | 18.92 | $18.64 | 72725 |
| 2022-01-24 | 19.08 | $18.58 | 172600 |
| 2022-01-21 | 19.30 | $18.85 | 112338 |
| 2022-01-20 | 19.49 | $19.59 | 22900 |
| 2022-01-19 | 19.48 | $19.55 | 41903 |
| 2022-01-18 | 19.49 | $19.58 | 34300 |
| 2022-01-14 | 19.50 | $19.79 | 60800 |
| 2022-01-13 | 19.44 | $19.64 | 22019 |
| 2022-01-12 | 19.42 | $19.58 | 35104 |
| 2022-01-11 | 19.42 | $19.07 | 62525 |
| 2022-01-10 | 19.58 | $19.27 | 70000 |
| 2022-01-07 | 19.72 | $19.54 | 33640 |
| 2022-01-06 | 19.81 | $19.75 | 46700 |
| 2022-01-05 | 19.85 | $19.57 | 47601 |
| 2022-01-04 | 19.95 | $20.02 | 39114 |
| 2022-01-03 | 19.94 | $20.08 | 49514 |
| 2021-12-31 | 19.91 | $19.96 | 28505 |
| 2021-12-30 | 19.91 | $19.90 | 83223 |
| 2021-12-29 | 19.92 | $19.76 | 59939 |
| 2021-12-28 | 19.99 | $19.80 | 101600 |
| 2021-12-27 | 20.06 | $19.72 | 68607 |
| 2021-12-23 | 20.17 | $20.05 | 33923 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.88
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.25
Average
49.43
Maximum
72.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.88 | $15.40 | 82400 |
| 2026-07-23 | 39.33 | $15.48 | 172900 |
| 2026-07-22 | 43.05 | $15.67 | 157815 |
| 2026-07-21 | 51.86 | $16.03 | 46011 |
| 2026-07-20 | 53.90 | $16.10 | 91111 |
| 2026-07-17 | 62.97 | $16.37 | 108225 |
| 2026-07-16 | 62.75 | $16.36 | 109605 |
| 2026-07-15 | 59.55 | $16.22 | 66738 |
| 2026-07-14 | 60.61 | $16.25 | 78400 |
| 2026-07-13 | 57.75 | $16.13 | 158000 |
| 2026-07-10 | 50.65 | $15.88 | 50828 |
| 2026-07-09 | 49.68 | $15.85 | 92508 |
| 2026-07-08 | 49.05 | $15.83 | 139432 |
| 2026-07-07 | 52.49 | $15.94 | 151223 |
| 2026-07-06 | 53.46 | $15.97 | 50700 |
| 2026-07-02 | 53.18 | $15.96 | 68936 |
| 2026-07-01 | 51.84 | $15.91 | 63919 |
| 2026-06-30 | 53.90 | $15.98 | 111300 |
| 2026-06-29 | 53.14 | $15.95 | 87500 |
| 2026-06-26 | 49.73 | $15.82 | 29000 |
| 2026-06-25 | 49.20 | $15.80 | 45100 |
| 2026-06-24 | 47.87 | $15.75 | 61525 |
| 2026-06-23 | 45.71 | $15.67 | 42500 |
| 2026-06-22 | 46.16 | $15.69 | 35900 |
| 2026-06-18 | 45.91 | $15.68 | 56200 |
| 2026-06-17 | 45.41 | $15.66 | 59900 |
| 2026-06-16 | 47.46 | $15.76 | 95041 |
| 2026-06-15 | 51.67 | $15.95 | 85447 |
| 2026-06-12 | 57.54 | $16.18 | 60240 |
| 2026-06-11 | 58.08 | $16.20 | 49040 |
| 2026-06-10 | 56.32 | $16.11 | 65700 |
| 2026-06-09 | 51.09 | $15.87 | 70700 |
| 2026-06-08 | 52.58 | $15.93 | 102510 |
| 2026-06-05 | 45.52 | $15.65 | 32510 |
| 2026-06-04 | 50.64 | $15.85 | 125200 |
| 2026-06-03 | 49.83 | $15.82 | 115722 |
| 2026-06-02 | 56.21 | $16.04 | 110000 |
| 2026-06-01 | 58.81 | $16.12 | 68602 |
| 2026-05-29 | 61.52 | $16.20 | 81637 |
| 2026-05-28 | 65.45 | $16.31 | 140511 |
| 2026-05-27 | 62.33 | $16.16 | 297900 |
| 2026-05-26 | 58.80 | $16.01 | 166700 |
| 2026-05-22 | 58.55 | $16.00 | 81000 |
| 2026-05-21 | 57.34 | $15.95 | 69600 |
| 2026-05-20 | 53.75 | $15.81 | 145900 |
| 2026-05-19 | 47.44 | $15.60 | 83000 |
| 2026-05-18 | 42.47 | $15.46 | 30822 |
| 2026-05-15 | 48.36 | $15.65 | 56400 |
| 2026-05-14 | 54.41 | $15.81 | 63200 |
| 2026-05-13 | 54.41 | $15.81 | 39431 |
| 2026-05-12 | 55.58 | $15.84 | 67043 |
| 2026-05-11 | 57.15 | $15.88 | 72995 |
| 2026-05-08 | 56.27 | $15.85 | 41944 |
| 2026-05-07 | 54.81 | $15.80 | 72800 |
| 2026-05-06 | 57.36 | $15.87 | 63400 |
| 2026-05-05 | 56.54 | $15.84 | 46600 |
| 2026-05-04 | 60.23 | $15.94 | 99127 |
| 2026-05-01 | 61.37 | $15.97 | 73328 |
| 2026-04-30 | 58.10 | $15.84 | 65221 |
| 2026-04-29 | 51.85 | $15.63 | 52424 |
| 2026-04-28 | 51.19 | $15.61 | 48600 |
| 2026-04-27 | 51.19 | $15.61 | 63402 |
| 2026-04-24 | 50.89 | $15.60 | 31800 |
| 2026-04-23 | 50.59 | $15.59 | 77000 |
| 2026-04-22 | 50.03 | $15.57 | 54700 |
| 2026-04-21 | 50.30 | $15.58 | 39500 |
| 2026-04-20 | 51.64 | $15.63 | 46800 |
| 2026-04-17 | 53.25 | $15.69 | 36845 |
| 2026-04-16 | 52.31 | $15.65 | 59500 |
| 2026-04-15 | 54.40 | $15.73 | 66225 |
| 2026-04-14 | 56.54 | $15.81 | 96900 |
| 2026-04-13 | 58.73 | $15.89 | 64600 |
| 2026-04-10 | 59.84 | $15.93 | 60402 |
| 2026-04-09 | 62.93 | $16.04 | 93702 |
| 2026-04-08 | 56.07 | $15.69 | 69300 |
| 2026-04-07 | 50.61 | $15.47 | 96800 |
| 2026-04-06 | 48.97 | $15.41 | 56000 |
| 2026-04-02 | 47.31 | $15.35 | 81413 |
| 2026-04-01 | 46.48 | $15.32 | 130445 |
| 2026-03-31 | 43.67 | $15.22 | 71800 |
| 2026-03-30 | 35.28 | $14.96 | 92700 |
| 2026-03-27 | 30.77 | $14.84 | 54700 |
| 2026-03-26 | 33.35 | $14.98 | 63500 |
| 2026-03-25 | 36.92 | $15.15 | 54835 |
| 2026-03-24 | 34.16 | $15.08 | 76823 |
| 2026-03-23 | 30.88 | $15.00 | 62525 |
| 2026-03-20 | 30.88 | $15.00 | 84200 |
| 2026-03-19 | 31.41 | $15.03 | 61840 |
| 2026-03-18 | 33.79 | $15.16 | 89300 |
| 2026-03-17 | 36.87 | $15.31 | 121900 |
| 2026-03-16 | 36.13 | $15.29 | 68200 |
| 2026-03-13 | 36.54 | $15.31 | 55300 |
| 2026-03-12 | 39.47 | $15.45 | 59700 |
| 2026-03-11 | 42.99 | $15.60 | 55800 |
| 2026-03-10 | 43.73 | $15.63 | 67200 |
| 2026-03-09 | 44.21 | $15.65 | 69600 |
| 2026-03-06 | 46.15 | $15.73 | 46602 |
| 2026-03-05 | 51.20 | $15.92 | 43512 |
| 2026-03-04 | 52.64 | $15.97 | 70229 |
| 2026-03-03 | 51.07 | $15.91 | 44600 |
| 2026-03-02 | 54.81 | $16.04 | 28700 |
| 2026-02-27 | 52.25 | $15.94 | 45300 |
| 2026-02-26 | 55.22 | $16.04 | 39141 |
| 2026-02-25 | 53.98 | $15.99 | 28800 |
| 2026-02-24 | 52.74 | $15.94 | 68700 |
| 2026-02-23 | 56.51 | $16.07 | 76923 |
| 2026-02-20 | 54.11 | $15.97 | 45313 |
| 2026-02-19 | 54.39 | $15.98 | 96039 |
| 2026-02-18 | 52.24 | $15.89 | 122200 |
| 2026-02-17 | 59.33 | $16.13 | 103334 |
| 2026-02-13 | 62.35 | $16.22 | 51500 |
| 2026-02-12 | 62.35 | $16.22 | 52006 |
| 2026-02-11 | 63.98 | $16.27 | 65200 |
| 2026-02-10 | 62.29 | $16.18 | 84100 |
| 2026-02-09 | 66.92 | $16.32 | 175438 |
| 2026-02-06 | 64.21 | $16.17 | 122300 |
| 2026-02-05 | 58.39 | $15.90 | 197206 |
| 2026-02-04 | 52.40 | $15.68 | 114200 |
| 2026-02-03 | 52.11 | $15.67 | 92100 |
| 2026-02-02 | 54.71 | $15.75 | 166700 |
| 2026-01-30 | 57.07 | $15.82 | 75700 |
| 2026-01-29 | 57.75 | $15.84 | 131831 |
| 2026-01-28 | 56.01 | $15.77 | 96100 |
| 2026-01-27 | 52.85 | $15.65 | 103000 |
| 2026-01-26 | 53.77 | $15.68 | 72734 |
| 2026-01-23 | 51.92 | $15.61 | 72500 |
| 2026-01-22 | 55.54 | $15.73 | 109600 |
| 2026-01-21 | 52.67 | $15.62 | 57200 |
| 2026-01-20 | 51.31 | $15.57 | 39949 |
| 2026-01-16 | 53.04 | $15.63 | 60638 |
| 2026-01-15 | 58.02 | $15.79 | 64539 |
| 2026-01-14 | 64.09 | $15.96 | 85843 |
| 2026-01-13 | 63.45 | $15.93 | 91400 |
| 2026-01-12 | 58.26 | $15.71 | 68700 |
| 2026-01-09 | 54.94 | $15.59 | 62205 |
| 2026-01-08 | 53.78 | $15.55 | 63600 |
| 2026-01-07 | 54.11 | $15.56 | 96400 |
| 2026-01-06 | 51.26 | $15.46 | 98709 |
| 2026-01-05 | 47.20 | $15.33 | 89148 |
| 2026-01-02 | 47.20 | $15.33 | 41400 |
| 2025-12-31 | 47.20 | $15.33 | 70829 |
| 2025-12-30 | 46.91 | $15.32 | 385000 |
| 2025-12-29 | 50.63 | $15.46 | 39300 |
| 2025-12-26 | 51.18 | $15.48 | 57332 |
| 2025-12-24 | 49.07 | $15.40 | 50100 |
| 2025-12-23 | 46.61 | $15.31 | 179200 |
| 2025-12-22 | 46.07 | $15.29 | 80233 |
| 2025-12-19 | 47.70 | $15.36 | 115820 |
| 2025-12-18 | 51.41 | $15.51 | 114617 |
| 2025-12-17 | 45.80 | $15.30 | 85200 |
| 2025-12-16 | 46.53 | $15.33 | 132113 |
| 2025-12-15 | 50.33 | $15.48 | 83320 |
| 2025-12-12 | 49.28 | $15.44 | 77400 |
| 2025-12-11 | 48.24 | $15.40 | 52300 |
| 2025-12-10 | 48.48 | $15.41 | 83100 |
| 2025-12-09 | 47.50 | $15.37 | 114100 |
| 2025-12-08 | 49.05 | $15.44 | 64500 |
| 2025-12-05 | 53.79 | $15.64 | 69400 |
| 2025-12-04 | 50.61 | $15.50 | 90800 |
| 2025-12-03 | 48.95 | $15.43 | 91622 |
| 2025-12-02 | 45.71 | $15.30 | 109127 |
| 2025-12-01 | 48.64 | $15.43 | 37900 |
| 2025-11-28 | 49.81 | $15.48 | 26600 |
| 2025-11-26 | 48.64 | $15.43 | 98014 |
| 2025-11-25 | 45.76 | $15.31 | 131533 |
| 2025-11-24 | 42.71 | $15.19 | 75200 |
| 2025-11-21 | 37.71 | $15.01 | 107613 |
| 2025-11-20 | 38.78 | $15.07 | 74014 |
| 2025-11-19 | 42.40 | $15.26 | 75200 |
| 2025-11-18 | 38.68 | $15.13 | 97000 |
| 2025-11-17 | 35.00 | $15.01 | 108807 |
| 2025-11-14 | 37.88 | $15.17 | 48538 |
| 2025-11-13 | 38.45 | $15.20 | 126000 |
| 2025-11-12 | 43.58 | $15.45 | 94337 |
| 2025-11-11 | 47.69 | $15.62 | 47500 |
| 2025-11-10 | 44.16 | $15.50 | 49500 |
| 2025-11-07 | 43.86 | $15.49 | 58504 |
| 2025-11-06 | 41.15 | $15.40 | 91802 |
| 2025-11-05 | 39.30 | $15.34 | 62800 |
| 2025-11-04 | 40.93 | $15.42 | 93400 |
| 2025-11-03 | 44.44 | $15.58 | 88000 |
| 2025-10-31 | 48.11 | $15.73 | 79400 |
| 2025-10-30 | 49.94 | $15.80 | 74423 |
| 2025-10-29 | 51.82 | $15.87 | 111143 |
| 2025-10-28 | 51.07 | $15.84 | 115639 |
| 2025-10-27 | 53.16 | $15.92 | 51800 |
| 2025-10-24 | 49.74 | $15.78 | 29542 |
| 2025-10-23 | 50.24 | $15.80 | 61300 |
| 2025-10-22 | 48.02 | $15.71 | 78600 |
| 2025-10-21 | 48.94 | $15.75 | 50500 |
| 2025-10-20 | 45.46 | $15.61 | 94712 |
| 2025-10-17 | 48.85 | $15.76 | 84700 |
| 2025-10-16 | 53.12 | $15.93 | 71500 |
| 2025-10-15 | 55.00 | $16.00 | 54900 |
| 2025-10-14 | 54.11 | $15.96 | 57637 |
| 2025-10-13 | 54.11 | $15.96 | 44531 |
| 2025-10-10 | 50.86 | $15.81 | 48600 |
| 2025-10-09 | 57.88 | $16.08 | 29832 |
| 2025-10-08 | 57.26 | $16.05 | 160614 |
| 2025-10-07 | 62.54 | $16.23 | 101339 |
| 2025-10-06 | 59.59 | $16.08 | 125000 |
| 2025-10-03 | 52.21 | $15.77 | 112800 |
| 2025-10-02 | 49.37 | $15.67 | 68837 |
| 2025-10-01 | 51.70 | $15.75 | 91249 |
| 2025-09-30 | 47.27 | $15.60 | 79841 |
| 2025-09-29 | 46.65 | $15.58 | 104800 |
| 2025-09-26 | 46.91 | $15.59 | 41200 |
| 2025-09-25 | 48.20 | $15.64 | 113226 |
| 2025-09-24 | 51.70 | $15.77 | 100309 |
| 2025-09-23 | 48.41 | $15.65 | 62600 |
| 2025-09-22 | 46.98 | $15.60 | 60166 |
| 2025-09-19 | 45.84 | $15.56 | 42437 |
| 2025-09-18 | 45.84 | $15.56 | 86629 |
| 2025-09-17 | 47.69 | $15.64 | 87740 |
| 2025-09-16 | 49.84 | $15.73 | 62900 |
| 2025-09-15 | 54.23 | $15.90 | 49100 |
| 2025-09-12 | 56.16 | $15.97 | 64900 |
| 2025-09-11 | 64.96 | $16.25 | 58900 |
| 2025-09-10 | 61.93 | $16.10 | 95846 |
| 2025-09-09 | 66.29 | $16.22 | 57900 |
| 2025-09-08 | 61.82 | $16.01 | 81921 |
| 2025-09-05 | 67.49 | $16.15 | 52610 |
| 2025-09-04 | 68.78 | $16.18 | 107015 |
| 2025-09-03 | 61.02 | $15.85 | 53400 |
| 2025-09-02 | 59.57 | $15.80 | 98826 |
| 2025-08-29 | 59.00 | $15.78 | 53700 |
| 2025-08-28 | 58.72 | $15.77 | 78200 |
| 2025-08-27 | 54.58 | $15.63 | 78500 |
| 2025-08-26 | 57.31 | $15.70 | 64532 |
| 2025-08-25 | 58.50 | $15.73 | 66338 |
| 2025-08-22 | 57.94 | $15.71 | 120200 |
| 2025-08-21 | 52.20 | $15.52 | 81641 |
| 2025-08-20 | 57.29 | $15.65 | 45000 |
| 2025-08-19 | 56.35 | $15.62 | 73800 |
| 2025-08-18 | 54.47 | $15.56 | 56107 |
| 2025-08-15 | 56.00 | $15.60 | 49136 |
| 2025-08-14 | 63.66 | $15.78 | 73110 |
| 2025-08-13 | 61.44 | $15.70 | 124744 |
| 2025-08-12 | 59.05 | $15.62 | 53002 |
| 2025-08-11 | 55.09 | $15.50 | 50600 |
| 2025-08-08 | 55.09 | $15.50 | 61300 |
| 2025-08-07 | 56.74 | $15.54 | 122142 |
| 2025-08-06 | 50.79 | $15.37 | 158600 |
| 2025-08-05 | 47.99 | $15.30 | 87840 |
| 2025-08-04 | 45.91 | $15.25 | 74000 |
| 2025-08-01 | 43.76 | $15.20 | 103041 |
| 2025-07-31 | 48.92 | $15.34 | 184525 |
| 2025-07-30 | 51.82 | $15.41 | 169800 |
| 2025-07-29 | 52.67 | $15.43 | 72600 |
| 2025-07-28 | 52.30 | $15.42 | 33008 |
| 2025-07-25 | 50.84 | $15.38 | 119313 |
| 2025-07-24 | 52.36 | $15.42 | 87000 |
| 2025-07-23 | 50.23 | $15.36 | 41300 |
| 2025-07-22 | 50.96 | $15.38 | 85533 |
| 2025-07-21 | 46.98 | $15.27 | 70300 |
| 2025-07-18 | 45.84 | $15.24 | 72644 |
| 2025-07-17 | 47.12 | $15.28 | 74730 |
| 2025-07-16 | 47.76 | $15.30 | 78046 |
| 2025-07-15 | 47.42 | $15.29 | 85342 |
| 2025-07-14 | 56.37 | $15.55 | 33507 |
| 2025-07-11 | 54.49 | $15.49 | 75400 |
| 2025-07-10 | 56.42 | $15.54 | 107629 |
| 2025-07-09 | 56.42 | $15.54 | 113437 |
| 2025-07-08 | 54.38 | $15.47 | 108704 |
| 2025-07-07 | 55.79 | $15.51 | 72200 |
| 2025-07-03 | 58.70 | $15.59 | 37917 |
| 2025-07-02 | 60.19 | $15.63 | 79106 |
| 2025-07-01 | 59.95 | $15.62 | 107313 |
| 2025-06-30 | 60.65 | $15.64 | 94926 |
| 2025-06-27 | 61.67 | $15.67 | 95400 |
| 2025-06-26 | 62.34 | $15.69 | 126912 |
| 2025-06-25 | 63.65 | $15.73 | 95822 |
| 2025-06-24 | 61.74 | $15.63 | 158242 |
| 2025-06-23 | 57.51 | $15.43 | 73609 |
| 2025-06-20 | 57.06 | $15.41 | 92300 |
| 2025-06-18 | 53.29 | $15.25 | 120928 |
| 2025-06-17 | 49.03 | $15.09 | 53217 |
| 2025-06-16 | 49.30 | $15.10 | 61021 |
| 2025-06-13 | 49.04 | $15.09 | 54400 |
| 2025-06-12 | 54.70 | $15.30 | 79000 |
| 2025-06-11 | 53.73 | $15.26 | 119612 |
| 2025-06-10 | 53.02 | $15.23 | 100500 |
| 2025-06-09 | 50.60 | $15.13 | 63200 |
| 2025-06-06 | 49.37 | $15.08 | 106432 |
| 2025-06-05 | 52.09 | $15.19 | 50901 |
| 2025-06-04 | 52.34 | $15.20 | 95100 |
| 2025-06-03 | 53.56 | $15.25 | 87200 |
| 2025-06-02 | 54.77 | $15.30 | 99316 |
| 2025-05-30 | 50.75 | $15.11 | 60240 |
| 2025-05-29 | 50.31 | $15.09 | 122148 |
| 2025-05-28 | 50.09 | $15.08 | 144021 |
| 2025-05-27 | 53.35 | $15.23 | 61500 |
| 2025-05-23 | 50.71 | $15.10 | 48600 |
| 2025-05-22 | 51.56 | $15.14 | 47300 |
| 2025-05-21 | 50.78 | $15.10 | 35813 |
| 2025-05-20 | 54.34 | $15.27 | 31037 |
| 2025-05-19 | 52.28 | $15.16 | 44900 |
| 2025-05-16 | 53.96 | $15.24 | 49328 |
| 2025-05-15 | 56.54 | $15.36 | 50000 |
| 2025-05-14 | 59.48 | $15.49 | 36000 |
| 2025-05-13 | 57.21 | $15.35 | 73300 |
| 2025-05-12 | 62.69 | $15.58 | 47200 |
| 2025-05-09 | 58.95 | $15.35 | 52700 |
| 2025-05-08 | 55.45 | $15.16 | 40003 |
| 2025-05-07 | 52.83 | $15.03 | 38805 |
| 2025-05-06 | 52.22 | $15.00 | 47700 |
| 2025-05-05 | 54.70 | $15.11 | 38343 |
| 2025-05-02 | 56.09 | $15.17 | 40201 |
| 2025-05-01 | 56.09 | $15.17 | 126318 |
| 2025-04-30 | 53.62 | $15.03 | 115524 |
| 2025-04-29 | 52.90 | $14.99 | 61300 |
| 2025-04-28 | 51.28 | $14.90 | 50728 |
| 2025-04-25 | 51.47 | $14.91 | 40512 |
| 2025-04-24 | 52.01 | $14.94 | 71500 |
| 2025-04-23 | 46.91 | $14.65 | 124900 |
| 2025-04-22 | 42.29 | $14.42 | 70900 |
| 2025-04-21 | 38.54 | $14.25 | 92109 |
| 2025-04-17 | 40.30 | $14.37 | 80900 |
| 2025-04-16 | 38.52 | $14.29 | 66800 |
| 2025-04-15 | 38.08 | $14.27 | 183800 |
| 2025-04-14 | 38.21 | $14.28 | 104200 |
| 2025-04-11 | 34.63 | $14.11 | 155524 |
| 2025-04-10 | 34.74 | $14.12 | 105700 |
| 2025-04-09 | 38.95 | $14.47 | 158400 |
| 2025-04-08 | 27.52 | $13.99 | 78846 |
| 2025-04-07 | 27.25 | $13.98 | 172506 |
| 2025-04-04 | 31.09 | $14.33 | 118400 |
| 2025-04-03 | 42.05 | $15.01 | 61700 |
| 2025-04-02 | 46.39 | $15.20 | 50800 |
| 2025-04-01 | 48.13 | $15.27 | 98223 |
| 2025-03-31 | 42.26 | $15.07 | 98006 |
| 2025-03-28 | 44.92 | $15.18 | 68800 |
| 2025-03-27 | 45.66 | $15.21 | 36100 |
| 2025-03-26 | 45.37 | $15.20 | 55133 |
| 2025-03-25 | 46.07 | $15.23 | 93000 |
| 2025-03-24 | 43.62 | $15.14 | 45013 |
| 2025-03-21 | 43.83 | $15.15 | 30833 |
| 2025-03-20 | 43.57 | $15.14 | 53107 |
| 2025-03-19 | 40.99 | $15.04 | 81400 |
| 2025-03-18 | 43.24 | $15.16 | 49809 |
| 2025-03-17 | 43.62 | $15.18 | 64500 |
| 2025-03-14 | 40.91 | $15.07 | 115700 |
| 2025-03-13 | 47.41 | $15.40 | 27800 |
| 2025-03-12 | 46.92 | $15.38 | 25931 |
| 2025-03-11 | 44.99 | $15.30 | 104700 |
| 2025-03-10 | 49.24 | $15.50 | 78100 |
| 2025-03-07 | 51.32 | $15.59 | 51348 |
| 2025-03-06 | 43.25 | $15.27 | 151600 |
| 2025-03-05 | 56.62 | $15.75 | 55700 |
| 2025-03-04 | 55.25 | $15.70 | 56100 |
| 2025-03-03 | 58.77 | $15.80 | 81407 |
| 2025-02-28 | 53.41 | $15.61 | 85100 |
| 2025-02-27 | 49.10 | $15.48 | 66400 |
| 2025-02-26 | 49.44 | $15.49 | 51413 |
| 2025-02-25 | 48.44 | $15.46 | 70900 |
| 2025-02-24 | 47.11 | $15.42 | 57905 |
| 2025-02-21 | 48.90 | $15.48 | 39546 |
| 2025-02-20 | 49.80 | $15.51 | 21300 |
| 2025-02-19 | 49.51 | $15.50 | 42028 |
| 2025-02-18 | 50.06 | $15.52 | 65600 |
| 2025-02-14 | 53.19 | $15.63 | 58800 |
| 2025-02-13 | 54.06 | $15.66 | 90500 |
| 2025-02-12 | 54.63 | $15.68 | 80813 |
| 2025-02-11 | 56.32 | $15.74 | 71808 |
| 2025-02-10 | 60.78 | $15.89 | 82300 |
| 2025-02-07 | 63.99 | $15.99 | 142800 |
| 2025-02-06 | 57.61 | $15.69 | 86800 |
| 2025-02-05 | 58.59 | $15.72 | 53900 |
| 2025-02-04 | 57.68 | $15.68 | 55239 |
| 2025-02-03 | 55.82 | $15.60 | 78500 |
| 2025-01-31 | 56.70 | $15.63 | 71921 |
| 2025-01-30 | 55.58 | $15.58 | 97400 |
| 2025-01-29 | 57.56 | $15.65 | 87500 |
| 2025-01-28 | 58.99 | $15.70 | 154817 |
| 2025-01-27 | 54.01 | $15.47 | 64600 |
| 2025-01-24 | 63.19 | $15.76 | 150347 |
| 2025-01-23 | 59.84 | $15.61 | 116000 |
| 2025-01-22 | 56.58 | $15.48 | 100500 |
| 2025-01-21 | 51.72 | $15.31 | 79344 |
| 2025-01-17 | 48.15 | $15.20 | 499500 |
| 2025-01-16 | 43.45 | $15.07 | 136522 |
| 2025-01-15 | 44.03 | $15.09 | 168800 |
| 2025-01-14 | 41.42 | $15.02 | 98434 |
| 2025-01-13 | 37.46 | $14.92 | 149025 |
| 2025-01-10 | 40.03 | $15.02 | 99100 |
| 2025-01-08 | 37.59 | $14.96 | 87645 |
| 2025-01-07 | 37.83 | $14.97 | 75717 |
| 2025-01-06 | 40.05 | $15.06 | 60900 |
| 2025-01-03 | 40.31 | $15.07 | 96800 |
| 2025-01-02 | 36.54 | $14.97 | 73400 |
| 2024-12-31 | 32.50 | $14.87 | 191600 |
| 2024-12-30 | 33.94 | $14.94 | 203845 |
| 2024-12-27 | 34.77 | $14.98 | 149601 |
| 2024-12-26 | 36.48 | $15.06 | 170604 |
| 2024-12-24 | 36.91 | $15.08 | 108300 |
| 2024-12-23 | 36.55 | $15.07 | 180200 |
| 2024-12-20 | 34.08 | $15.00 | 123424 |
| 2024-12-19 | 32.66 | $14.96 | 142000 |
| 2024-12-18 | 35.98 | $15.14 | 111606 |
| 2024-12-17 | 37.18 | $15.20 | 141308 |
| 2024-12-16 | 37.77 | $15.23 | 128700 |
| 2024-12-13 | 40.89 | $15.38 | 162200 |
| 2024-12-12 | 46.75 | $15.62 | 97616 |
| 2024-12-11 | 47.28 | $15.64 | 118300 |
| 2024-12-10 | 44.88 | $15.56 | 79645 |
| 2024-12-09 | 43.97 | $15.53 | 155000 |
| 2024-12-06 | 46.40 | $15.63 | 100500 |
| 2024-12-05 | 45.54 | $15.60 | 108300 |
| 2024-12-04 | 47.46 | $15.68 | 80404 |
| 2024-12-03 | 49.96 | $15.78 | 40320 |
| 2024-12-02 | 49.20 | $15.75 | 131600 |
| 2024-11-29 | 48.45 | $15.72 | 50306 |
| 2024-11-27 | 44.58 | $15.57 | 75800 |
| 2024-11-26 | 40.32 | $15.42 | 101520 |
| 2024-11-25 | 43.96 | $15.59 | 106600 |
| 2024-11-22 | 41.91 | $15.52 | 137419 |
| 2024-11-21 | 44.10 | $15.62 | 49200 |
| 2024-11-20 | 42.38 | $15.56 | 77105 |
| 2024-11-19 | 43.22 | $15.60 | 99110 |
| 2024-11-18 | 43.84 | $15.63 | 69845 |
| 2024-11-15 | 45.49 | $15.71 | 73639 |
| 2024-11-14 | 54.80 | $16.09 | 57038 |
| 2024-11-13 | 50.22 | $15.91 | 97600 |
| 2024-11-12 | 48.28 | $15.84 | 49541 |
| 2024-11-11 | 53.98 | $16.04 | 61421 |
| 2024-11-08 | 51.25 | $15.94 | 56800 |
| 2024-11-07 | 50.40 | $15.91 | 129100 |
| 2024-11-06 | 53.01 | $16.00 | 153500 |
| 2024-11-05 | 40.73 | $15.62 | 56700 |
| 2024-11-04 | 42.39 | $15.68 | 18700 |
| 2024-11-01 | 42.94 | $15.70 | 116223 |
| 2024-10-31 | 43.21 | $15.71 | 59215 |
| 2024-10-30 | 41.83 | $15.67 | 65046 |
| 2024-10-29 | 41.15 | $15.65 | 74100 |
| 2024-10-28 | 39.12 | $15.59 | 78100 |
| 2024-10-25 | 40.90 | $15.67 | 65607 |
| 2024-10-24 | 41.81 | $15.71 | 66200 |
| 2024-10-23 | 43.65 | $15.79 | 68326 |
| 2024-10-22 | 42.45 | $15.75 | 52600 |
| 2024-10-21 | 44.25 | $15.83 | 79800 |
| 2024-10-18 | 47.59 | $15.97 | 52400 |
| 2024-10-17 | 44.46 | $15.86 | 50231 |
| 2024-10-16 | 45.16 | $15.89 | 57400 |
| 2024-10-15 | 44.60 | $15.87 | 45046 |
| 2024-10-14 | 47.08 | $15.98 | 33946 |
| 2024-10-11 | 47.54 | $16.00 | 72200 |
| 2024-10-10 | 48.20 | $16.03 | 64632 |
| 2024-10-09 | 51.64 | $16.18 | 63600 |
| 2024-10-08 | 54.08 | $16.28 | 140100 |
| 2024-10-07 | 57.70 | $16.42 | 39400 |
| 2024-10-04 | 57.32 | $16.40 | 33200 |
| 2024-10-03 | 56.56 | $16.36 | 85201 |
| 2024-10-02 | 59.84 | $16.49 | 52900 |
| 2024-10-01 | 61.40 | $16.55 | 236400 |
| 2024-09-30 | 61.40 | $16.55 | 81500 |
| 2024-09-27 | 57.39 | $16.31 | 65008 |
| 2024-09-26 | 57.39 | $16.31 | 55600 |
| 2024-09-25 | 57.39 | $16.31 | 58006 |
| 2024-09-24 | 63.01 | $16.55 | 95500 |
| 2024-09-23 | 60.72 | $16.40 | 72024 |
| 2024-09-20 | 55.30 | $16.09 | 32600 |
| 2024-09-19 | 53.54 | $16.00 | 160522 |
| 2024-09-18 | 58.15 | $16.19 | 118213 |
| 2024-09-17 | 62.74 | $16.36 | 128724 |
| 2024-09-16 | 71.96 | $16.65 | 237003 |
| 2024-09-13 | 66.47 | $16.31 | 111600 |
| 2024-09-12 | 69.51 | $16.39 | 148342 |
| 2024-09-11 | 67.76 | $16.29 | 82200 |
| 2024-09-10 | 66.48 | $16.22 | 87003 |
| 2024-09-09 | 64.58 | $16.12 | 93712 |
| 2024-09-06 | 63.39 | $16.06 | 70021 |
| 2024-09-05 | 61.76 | $15.98 | 70700 |
| 2024-09-04 | 61.56 | $15.97 | 76030 |
| 2024-09-03 | 58.65 | $15.83 | 94400 |
| 2024-08-30 | 63.20 | $15.97 | 57212 |
| 2024-08-29 | 60.04 | $15.82 | 96400 |
| 2024-08-28 | 58.70 | $15.76 | 75718 |
| 2024-08-27 | 57.10 | $15.69 | 103434 |
| 2024-08-26 | 58.01 | $15.72 | 51900 |
| 2024-08-23 | 58.91 | $15.75 | 90900 |
| 2024-08-22 | 53.18 | $15.50 | 61800 |
| 2024-08-21 | 51.90 | $15.45 | 49508 |
| 2024-08-20 | 51.65 | $15.44 | 45927 |
| 2024-08-19 | 50.43 | $15.39 | 77100 |
| 2024-08-16 | 55.80 | $15.59 | 85200 |
| 2024-08-15 | 53.19 | $15.48 | 42641 |
| 2024-08-14 | 52.22 | $15.44 | 38603 |
| 2024-08-13 | 57.00 | $15.61 | 60900 |
| 2024-08-12 | 56.78 | $15.60 | 68506 |
| 2024-08-09 | 56.36 | $15.58 | 45700 |
| 2024-08-08 | 53.98 | $15.47 | 35522 |
| 2024-08-07 | 50.99 | $15.34 | 72900 |
| 2024-08-06 | 50.04 | $15.30 | 91314 |
| 2024-08-05 | 48.38 | $15.23 | 56726 |
| 2024-08-02 | 53.99 | $15.46 | 76200 |
| 2024-08-01 | 58.77 | $15.63 | 61443 |
| 2024-07-31 | 59.36 | $15.65 | 85700 |
| 2024-07-30 | 58.97 | $15.63 | 55600 |
| 2024-07-29 | 56.38 | $15.50 | 59000 |
| 2024-07-26 | 56.65 | $15.51 | 43810 |
| 2024-07-25 | 55.67 | $15.46 | 40000 |
| 2024-07-24 | 54.10 | $15.38 | 42741 |
| 2024-07-23 | 59.89 | $15.61 | 49900 |
| 2024-07-22 | 60.15 | $15.62 | 46047 |
| 2024-07-19 | 62.80 | $15.72 | 385500 |
| 2024-07-18 | 56.21 | $15.36 | 129003 |
| 2024-07-17 | 60.45 | $15.51 | 80527 |
| 2024-07-16 | 62.54 | $15.58 | 126907 |
| 2024-07-15 | 61.45 | $15.52 | 93814 |
| 2024-07-12 | 58.19 | $15.35 | 43500 |
| 2024-07-11 | 62.31 | $15.49 | 72221 |
| 2024-07-10 | 60.21 | $15.38 | 105000 |
| 2024-07-09 | 62.63 | $15.46 | 116800 |
| 2024-07-08 | 61.53 | $15.40 | 65100 |
| 2024-07-05 | 63.29 | $15.46 | 41400 |
| 2024-07-03 | 57.27 | $15.15 | 44815 |
| 2024-07-02 | 60.95 | $15.27 | 58800 |
| 2024-07-01 | 59.50 | $15.20 | 91900 |
| 2024-06-28 | 53.16 | $14.93 | 55622 |
| 2024-06-27 | 52.11 | $14.89 | 60600 |
| 2024-06-26 | 46.69 | $14.70 | 58500 |
| 2024-06-25 | 46.39 | $14.69 | 74200 |
| 2024-06-24 | 47.94 | $14.75 | 49206 |
| 2024-06-21 | 46.52 | $14.70 | 44800 |
| 2024-06-20 | 47.26 | $14.73 | 67600 |
| 2024-06-18 | 51.65 | $14.90 | 45829 |
| 2024-06-17 | 53.31 | $14.96 | 39800 |
| 2024-06-14 | 50.00 | $14.83 | 49100 |
| 2024-06-13 | 50.52 | $14.85 | 93200 |
| 2024-06-12 | 56.41 | $15.06 | 91600 |
| 2024-06-11 | 57.01 | $15.08 | 84836 |
| 2024-06-10 | 52.43 | $14.89 | 78700 |
| 2024-06-07 | 53.87 | $14.94 | 87300 |
| 2024-06-06 | 53.87 | $14.94 | 70837 |
| 2024-06-05 | 60.42 | $15.16 | 78526 |
| 2024-06-04 | 62.73 | $15.23 | 55600 |
| 2024-06-03 | 60.26 | $15.11 | 58324 |
| 2024-05-31 | 58.29 | $15.02 | 107600 |
| 2024-05-30 | 51.71 | $14.76 | 100807 |
| 2024-05-29 | 50.28 | $14.71 | 38000 |
| 2024-05-28 | 56.66 | $14.91 | 45200 |
| 2024-05-24 | 56.40 | $14.90 | 45414 |
| 2024-05-23 | 58.77 | $14.97 | 39200 |
| 2024-05-22 | 60.50 | $15.02 | 50648 |
| 2024-05-21 | 59.13 | $14.96 | 64335 |
| 2024-05-20 | 57.74 | $14.90 | 69400 |
| 2024-05-17 | 60.00 | $14.97 | 60600 |
| 2024-05-16 | 58.91 | $14.92 | 53730 |
| 2024-05-15 | 58.70 | $14.91 | 65100 |
| 2024-05-14 | 51.48 | $14.61 | 91700 |
| 2024-05-13 | 52.95 | $14.66 | 45313 |
| 2024-05-10 | 52.69 | $14.65 | 53800 |
| 2024-05-09 | 53.24 | $14.67 | 45216 |
| 2024-05-08 | 56.61 | $14.79 | 112900 |
| 2024-05-07 | 54.32 | $14.69 | 70300 |
| 2024-05-06 | 56.29 | $14.76 | 116816 |
| 2024-05-03 | 50.71 | $14.53 | 50300 |
| 2024-05-02 | 50.45 | $14.52 | 233900 |
| 2024-05-01 | 56.74 | $14.74 | 49008 |
| 2024-04-30 | 50.32 | $14.50 | 57313 |
| 2024-04-29 | 55.18 | $14.65 | 47417 |
| 2024-04-26 | 52.26 | $14.55 | 52400 |
| 2024-04-25 | 48.42 | $14.43 | 57249 |
| 2024-04-24 | 50.68 | $14.50 | 57836 |
| 2024-04-23 | 48.73 | $14.44 | 62421 |
| 2024-04-22 | 46.39 | $14.37 | 123709 |
| 2024-04-19 | 39.23 | $14.18 | 46500 |
| 2024-04-18 | 39.50 | $14.19 | 40139 |
| 2024-04-17 | 37.50 | $14.14 | 93900 |
| 2024-04-16 | 35.48 | $14.09 | 119200 |
| 2024-04-15 | 33.01 | $14.03 | 125108 |
| 2024-04-12 | 36.07 | $14.17 | 94222 |
| 2024-04-11 | 42.18 | $14.40 | 126801 |
| 2024-04-10 | 40.08 | $14.35 | 58236 |
| 2024-04-09 | 46.48 | $14.55 | 64900 |
| 2024-04-08 | 47.19 | $14.57 | 79200 |
| 2024-04-05 | 48.61 | $14.61 | 86144 |
| 2024-04-04 | 50.42 | $14.66 | 75323 |
| 2024-04-03 | 48.23 | $14.60 | 82200 |
| 2024-04-02 | 46.74 | $14.56 | 157615 |
| 2024-04-01 | 49.44 | $14.64 | 70014 |
| 2024-03-28 | 51.93 | $14.71 | 154302 |
| 2024-03-27 | 53.78 | $14.76 | 54200 |
| 2024-03-26 | 51.14 | $14.68 | 83000 |
| 2024-03-25 | 52.93 | $14.73 | 93825 |
| 2024-03-22 | 54.76 | $14.78 | 37400 |
| 2024-03-21 | 55.48 | $14.80 | 70047 |
| 2024-03-20 | 56.19 | $14.82 | 74300 |
| 2024-03-19 | 55.38 | $14.79 | 63211 |
| 2024-03-18 | 55.11 | $14.78 | 40839 |
| 2024-03-15 | 54.86 | $14.77 | 61500 |
| 2024-03-14 | 57.00 | $14.84 | 47104 |
| 2024-03-13 | 63.35 | $15.03 | 90100 |
| 2024-03-12 | 63.35 | $15.03 | 81900 |
| 2024-03-11 | 63.35 | $15.03 | 55700 |
| 2024-03-08 | 62.41 | $14.98 | 86600 |
| 2024-03-07 | 63.02 | $15.00 | 142834 |
| 2024-03-06 | 56.47 | $14.68 | 38837 |
| 2024-03-05 | 55.54 | $14.64 | 122900 |
| 2024-03-04 | 55.82 | $14.65 | 63800 |
| 2024-03-01 | 58.38 | $14.74 | 131848 |
| 2024-02-29 | 50.18 | $14.40 | 99100 |
| 2024-02-28 | 54.70 | $14.55 | 108608 |
| 2024-02-27 | 52.53 | $14.47 | 72343 |
| 2024-02-26 | 51.14 | $14.42 | 102226 |
| 2024-02-23 | 52.60 | $14.47 | 76801 |
| 2024-02-22 | 54.07 | $14.52 | 122000 |
| 2024-02-21 | 50.95 | $14.40 | 98800 |
| 2024-02-20 | 52.36 | $14.45 | 49600 |
| 2024-02-16 | 48.87 | $14.32 | 64602 |
| 2024-02-15 | 48.87 | $14.32 | 142000 |
| 2024-02-14 | 45.25 | $14.19 | 143906 |
| 2024-02-13 | 44.39 | $14.16 | 211417 |
| 2024-02-12 | 55.11 | $14.55 | 120600 |
| 2024-02-09 | 54.58 | $14.53 | 110600 |
| 2024-02-08 | 57.17 | $14.61 | 112000 |
| 2024-02-07 | 56.92 | $14.60 | 131000 |
| 2024-02-06 | 57.86 | $14.63 | 77100 |
| 2024-02-05 | 51.57 | $14.38 | 63945 |
| 2024-02-02 | 51.30 | $14.37 | 106638 |
| 2024-02-01 | 53.92 | $14.46 | 164700 |
| 2024-01-31 | 51.84 | $14.38 | 157540 |
| 2024-01-30 | 55.73 | $14.51 | 77842 |
| 2024-01-29 | 57.30 | $14.56 | 95600 |
| 2024-01-26 | 59.20 | $14.62 | 77945 |
| 2024-01-25 | 60.80 | $14.67 | 101024 |
| 2024-01-24 | 58.23 | $14.55 | 133000 |
| 2024-01-23 | 58.01 | $14.54 | 276900 |
| 2024-01-22 | 57.80 | $14.53 | 127637 |
| 2024-01-19 | 51.36 | $14.25 | 453128 |
| 2024-01-18 | 47.84 | $14.12 | 162000 |
| 2024-01-17 | 48.09 | $14.13 | 108509 |
| 2024-01-16 | 54.41 | $14.36 | 91205 |
| 2024-01-12 | 57.86 | $14.47 | 80500 |
| 2024-01-11 | 58.82 | $14.50 | 66109 |
| 2024-01-10 | 61.08 | $14.57 | 57300 |
| 2024-01-09 | 61.41 | $14.58 | 50400 |
| 2024-01-08 | 62.34 | $14.61 | 53347 |
| 2024-01-05 | 61.60 | $14.57 | 49317 |
| 2024-01-04 | 61.89 | $14.58 | 108322 |
| 2024-01-03 | 61.72 | $14.57 | 57100 |
| 2024-01-02 | 63.61 | $14.64 | 102013 |
| 2023-12-29 | 64.14 | $14.66 | 83000 |
| 2023-12-28 | 65.44 | $14.71 | 407600 |
| 2023-12-27 | 59.51 | $14.33 | 185701 |
| 2023-12-26 | 57.69 | $14.23 | 91500 |
| 2023-12-22 | 59.20 | $14.29 | 82641 |
| 2023-12-21 | 57.98 | $14.22 | 193435 |
| 2023-12-20 | 54.67 | $14.04 | 190018 |
| 2023-12-19 | 59.37 | $14.23 | 169015 |
| 2023-12-18 | 64.64 | $14.42 | 96200 |
| 2023-12-15 | 63.34 | $14.34 | 159911 |
| 2023-12-14 | 62.68 | $14.30 | 119400 |
| 2023-12-13 | 59.04 | $14.09 | 124900 |
| 2023-12-12 | 56.55 | $13.96 | 105400 |
| 2023-12-11 | 56.55 | $13.96 | 93320 |
| 2023-12-08 | 56.37 | $13.95 | 98926 |
| 2023-12-07 | 59.48 | $14.08 | 98531 |
| 2023-12-06 | 55.33 | $13.85 | 94411 |
| 2023-12-05 | 57.78 | $13.95 | 73400 |
| 2023-12-04 | 56.69 | $13.89 | 60122 |
| 2023-12-01 | 59.36 | $14.00 | 104700 |
| 2023-11-30 | 54.55 | $13.74 | 101000 |
| 2023-11-29 | 54.35 | $13.73 | 142721 |
| 2023-11-28 | 54.16 | $13.72 | 83242 |
| 2023-11-27 | 52.48 | $13.63 | 81019 |
| 2023-11-24 | 53.31 | $13.67 | 17500 |
| 2023-11-22 | 52.42 | $13.62 | 74300 |
| 2023-11-21 | 49.10 | $13.44 | 99600 |
| 2023-11-20 | 50.97 | $13.54 | 109344 |
| 2023-11-17 | 52.30 | $13.61 | 74900 |
| 2023-11-16 | 53.05 | $13.65 | 73440 |
| 2023-11-15 | 53.97 | $13.70 | 87000 |
| 2023-11-14 | 60.78 | $14.04 | 68100 |
| 2023-11-13 | 52.80 | $13.56 | 41500 |
| 2023-11-10 | 52.61 | $13.55 | 81300 |
| 2023-11-09 | 49.29 | $13.38 | 89300 |
| 2023-11-08 | 58.70 | $13.79 | 70229 |
| 2023-11-07 | 57.57 | $13.73 | 32226 |
| 2023-11-06 | 56.25 | $13.66 | 33131 |
| 2023-11-03 | 61.73 | $13.87 | 67248 |
| 2023-11-02 | 55.90 | $13.57 | 65021 |
| 2023-11-01 | 53.90 | $13.48 | 64500 |
| 2023-10-31 | 43.30 | $13.09 | 96332 |
| 2023-10-30 | 37.73 | $12.93 | 96700 |
| 2023-10-27 | 37.36 | $12.92 | 54800 |
| 2023-10-26 | 34.43 | $12.84 | 52123 |
| 2023-10-25 | 32.18 | $12.78 | 135000 |
| 2023-10-24 | 33.84 | $12.87 | 109700 |
| 2023-10-23 | 30.02 | $12.77 | 92832 |
| 2023-10-20 | 30.53 | $12.80 | 83208 |
| 2023-10-19 | 31.87 | $12.88 | 70710 |
| 2023-10-18 | 32.91 | $12.94 | 127700 |
| 2023-10-17 | 36.06 | $13.11 | 72100 |
| 2023-10-16 | 38.32 | $13.22 | 64900 |
| 2023-10-13 | 36.25 | $13.16 | 42600 |
| 2023-10-12 | 38.29 | $13.26 | 60428 |
| 2023-10-11 | 42.59 | $13.45 | 66800 |
| 2023-10-10 | 45.96 | $13.58 | 124400 |
| 2023-10-09 | 35.10 | $13.29 | 89488 |
| 2023-10-06 | 36.29 | $13.34 | 91200 |
| 2023-10-05 | 30.45 | $13.21 | 91705 |
| 2023-10-04 | 31.07 | $13.24 | 123400 |
| 2023-10-03 | 31.07 | $13.24 | 111700 |
| 2023-10-02 | 38.14 | $13.54 | 164109 |
| 2023-09-29 | 36.31 | $13.50 | 71917 |
| 2023-09-28 | 34.46 | $13.46 | 63148 |
| 2023-09-27 | 37.01 | $13.56 | 90300 |
| 2023-09-26 | 36.56 | $13.55 | 93947 |
| 2023-09-25 | 40.97 | $13.71 | 64400 |
| 2023-09-22 | 40.54 | $13.70 | 60100 |
| 2023-09-21 | 40.82 | $13.71 | 100900 |
| 2023-09-20 | 43.99 | $13.82 | 79318 |
| 2023-09-19 | 50.80 | $14.02 | 96740 |
| 2023-09-18 | 49.69 | $13.99 | 73400 |
| 2023-09-15 | 44.54 | $13.86 | 52933 |
| 2023-09-14 | 44.54 | $13.86 | 33647 |
| 2023-09-13 | 49.46 | $14.00 | 60200 |
| 2023-09-12 | 50.21 | $14.02 | 73800 |
| 2023-09-11 | 50.21 | $14.02 | 60809 |
| 2023-09-08 | 47.32 | $13.94 | 137831 |
| 2023-09-07 | 49.36 | $14.00 | 47800 |
| 2023-09-06 | 49.36 | $14.00 | 56331 |
| 2023-09-05 | 48.69 | $13.98 | 74032 |
| 2023-09-01 | 53.37 | $14.12 | 64800 |
| 2023-08-31 | 49.42 | $14.00 | 110536 |
| 2023-08-30 | 49.42 | $14.00 | 81513 |
| 2023-08-29 | 48.76 | $13.98 | 116200 |
| 2023-08-28 | 46.11 | $13.90 | 47513 |
| 2023-08-25 | 47.27 | $13.94 | 61800 |
| 2023-08-24 | 43.93 | $13.84 | 60200 |
| 2023-08-23 | 47.05 | $13.95 | 34209 |
| 2023-08-22 | 40.47 | $13.77 | 59000 |
| 2023-08-21 | 39.68 | $13.75 | 79525 |
| 2023-08-18 | 38.91 | $13.73 | 40143 |
| 2023-08-17 | 38.15 | $13.71 | 228400 |
| 2023-08-16 | 41.03 | $13.83 | 81100 |
| 2023-08-15 | 45.06 | $13.98 | 54525 |
| 2023-08-14 | 47.74 | $14.07 | 83519 |
| 2023-08-11 | 54.19 | $14.26 | 80800 |
| 2023-08-10 | 56.09 | $14.31 | 142227 |
| 2023-08-09 | 50.12 | $14.13 | 20900 |
| 2023-08-08 | 50.48 | $14.14 | 76000 |
| 2023-08-07 | 58.52 | $14.34 | 97800 |
| 2023-08-04 | 55.85 | $14.26 | 76800 |
| 2023-08-03 | 55.51 | $14.25 | 117920 |
| 2023-08-02 | 50.02 | $14.10 | 82900 |
| 2023-08-01 | 52.06 | $14.15 | 123800 |
| 2023-07-31 | 53.71 | $14.19 | 150703 |
| 2023-07-28 | 53.71 | $14.19 | 38000 |
| 2023-07-27 | 53.38 | $14.18 | 169900 |
| 2023-07-26 | 51.02 | $14.11 | 228013 |
| 2023-07-25 | 50.68 | $14.10 | 81900 |
| 2023-07-24 | 49.01 | $14.05 | 105034 |
| 2023-07-21 | 46.24 | $13.97 | 100300 |
| 2023-07-20 | 50.12 | $14.09 | 134000 |
| 2023-07-19 | 54.47 | $14.21 | 85228 |
| 2023-07-18 | 54.15 | $14.20 | 87402 |
| 2023-07-17 | 52.27 | $14.14 | 162920 |
| 2023-07-14 | 50.00 | $14.07 | 61724 |
| 2023-07-13 | 51.67 | $14.12 | 132147 |
| 2023-07-12 | 57.51 | $14.28 | 83120 |
| 2023-07-11 | 56.63 | $14.25 | 78500 |
| 2023-07-10 | 54.25 | $14.17 | 73524 |
| 2023-07-07 | 53.65 | $14.15 | 122106 |
| 2023-07-06 | 55.03 | $14.19 | 62133 |
| 2023-07-05 | 60.99 | $14.35 | 108148 |
| 2023-07-03 | 60.99 | $14.35 | 35504 |
| 2023-06-30 | 61.37 | $14.36 | 65400 |
| 2023-06-29 | 59.48 | $14.28 | 127400 |
| 2023-06-28 | 58.01 | $14.22 | 126000 |
| 2023-06-27 | 57.02 | $14.18 | 105100 |
| 2023-06-26 | 56.78 | $14.17 | 83910 |
| 2023-06-23 | 57.70 | $14.20 | 39610 |
| 2023-06-22 | 53.39 | $14.02 | 82800 |
| 2023-06-21 | 58.42 | $14.18 | 55200 |
| 2023-06-20 | 57.95 | $14.16 | 122100 |
| 2023-06-16 | 57.95 | $14.16 | 175002 |
| 2023-06-15 | 54.46 | $14.01 | 159800 |
| 2023-06-14 | 49.11 | $13.81 | 119834 |
| 2023-06-13 | 52.63 | $13.93 | 60600 |
| 2023-06-12 | 51.81 | $13.90 | 48808 |
| 2023-06-09 | 51.01 | $13.87 | 28800 |
| 2023-06-08 | 51.83 | $13.90 | 53223 |
| 2023-06-07 | 47.82 | $13.75 | 60900 |
| 2023-06-06 | 51.05 | $13.87 | 43610 |
| 2023-06-05 | 49.98 | $13.83 | 37486 |
| 2023-06-02 | 51.31 | $13.88 | 75312 |
| 2023-06-01 | 50.56 | $13.85 | 139100 |
| 2023-05-31 | 44.01 | $13.61 | 63800 |
| 2023-05-30 | 42.19 | $13.55 | 150100 |
| 2023-05-26 | 47.85 | $13.78 | 42939 |
| 2023-05-25 | 38.66 | $13.51 | 118500 |
| 2023-05-24 | 35.88 | $13.44 | 60200 |
| 2023-05-23 | 37.99 | $13.53 | 73100 |
| 2023-05-22 | 43.36 | $13.73 | 110223 |
| 2023-05-19 | 43.65 | $13.74 | 116720 |
| 2023-05-18 | 40.19 | $13.65 | 84700 |
| 2023-05-17 | 41.26 | $13.69 | 88900 |
| 2023-05-16 | 40.89 | $13.68 | 70216 |
| 2023-05-15 | 44.66 | $13.82 | 72534 |
| 2023-05-12 | 45.23 | $13.84 | 44936 |
| 2023-05-11 | 47.83 | $13.93 | 49000 |
| 2023-05-10 | 48.12 | $13.94 | 42400 |
| 2023-05-09 | 46.57 | $13.89 | 108100 |
| 2023-05-08 | 44.04 | $13.81 | 63400 |
| 2023-05-05 | 44.28 | $13.82 | 76949 |
| 2023-05-04 | 42.10 | $13.75 | 91918 |
| 2023-05-03 | 45.23 | $13.88 | 60906 |
| 2023-05-02 | 45.47 | $13.89 | 96600 |
| 2023-05-01 | 48.49 | $14.01 | 52948 |
| 2023-04-28 | 52.04 | $14.14 | 49300 |
| 2023-04-27 | 49.04 | $14.03 | 42932 |
| 2023-04-26 | 46.44 | $13.94 | 85224 |
| 2023-04-25 | 47.46 | $13.98 | 40848 |
| 2023-04-24 | 52.10 | $14.15 | 66347 |
| 2023-04-21 | 51.30 | $14.12 | 28418 |
| 2023-04-20 | 51.04 | $14.11 | 25033 |
| 2023-04-19 | 52.36 | $14.16 | 52537 |
| 2023-04-18 | 51.89 | $14.14 | 108000 |
| 2023-04-17 | 54.72 | $14.25 | 66113 |
| 2023-04-14 | 50.52 | $14.07 | 60214 |
| 2023-04-13 | 51.79 | $14.12 | 62819 |
| 2023-04-12 | 50.61 | $14.07 | 79900 |
| 2023-04-11 | 49.44 | $14.02 | 84213 |
| 2023-04-10 | 46.54 | $13.90 | 44922 |
| 2023-04-06 | 46.97 | $13.92 | 68443 |
| 2023-04-05 | 53.74 | $14.21 | 52900 |
| 2023-04-04 | 55.58 | $14.28 | 40700 |
| 2023-04-03 | 56.90 | $14.33 | 139915 |
| 2023-03-31 | 50.40 | $14.04 | 121120 |
| 2023-03-30 | 41.10 | $13.72 | 39113 |
| 2023-03-29 | 36.89 | $13.60 | 87530 |
| 2023-03-28 | 33.89 | $13.52 | 53100 |
| 2023-03-27 | 36.80 | $13.66 | 53100 |
| 2023-03-24 | 36.43 | $13.65 | 32517 |
| 2023-03-23 | 37.47 | $13.70 | 66437 |
| 2023-03-22 | 33.11 | $13.58 | 74400 |
| 2023-03-21 | 32.74 | $13.57 | 91400 |
| 2023-03-20 | 33.09 | $13.59 | 67600 |
| 2023-03-17 | 33.25 | $13.60 | 113318 |
| 2023-03-16 | 35.12 | $13.71 | 37100 |
| 2023-03-15 | 33.51 | $13.66 | 131500 |
| 2023-03-14 | 37.59 | $13.89 | 137000 |
| 2023-03-13 | 40.22 | $14.02 | 104641 |
| 2023-03-10 | 45.32 | $14.24 | 78700 |
| 2023-03-09 | 46.86 | $14.30 | 81405 |
| 2023-03-08 | 49.25 | $14.39 | 77348 |
| 2023-03-07 | 48.42 | $14.36 | 57011 |
| 2023-03-06 | 48.42 | $14.36 | 61273 |
| 2023-03-03 | 50.40 | $14.44 | 68336 |
| 2023-03-02 | 49.67 | $14.41 | 111321 |
| 2023-03-01 | 50.62 | $14.45 | 63500 |
| 2023-02-28 | 49.47 | $14.40 | 102400 |
| 2023-02-27 | 48.09 | $14.34 | 54300 |
| 2023-02-24 | 46.71 | $14.28 | 78600 |
| 2023-02-23 | 44.62 | $14.19 | 82000 |
| 2023-02-22 | 45.56 | $14.24 | 67000 |
| 2023-02-21 | 47.68 | $14.35 | 115016 |
| 2023-02-17 | 55.19 | $14.69 | 51100 |
| 2023-02-16 | 56.69 | $14.75 | 45629 |
| 2023-02-15 | 57.18 | $14.77 | 75847 |
| 2023-02-14 | 54.36 | $14.62 | 124701 |
| 2023-02-13 | 61.55 | $14.90 | 85027 |
| 2023-02-10 | 60.49 | $14.84 | 161900 |
| 2023-02-09 | 62.40 | $14.91 | 56508 |
| 2023-02-08 | 63.22 | $14.94 | 40300 |
| 2023-02-07 | 62.28 | $14.88 | 103428 |
| 2023-02-06 | 61.35 | $14.82 | 65029 |
| 2023-02-03 | 67.14 | $15.04 | 106427 |
| 2023-02-02 | 72.77 | $15.23 | 140049 |
| 2023-02-01 | 67.93 | $14.87 | 119500 |
| 2023-01-31 | 66.67 | $14.79 | 87545 |
| 2023-01-30 | 61.71 | $14.51 | 42619 |
| 2023-01-27 | 62.66 | $14.54 | 60247 |
| 2023-01-26 | 60.94 | $14.45 | 60919 |
| 2023-01-25 | 59.16 | $14.36 | 96302 |
| 2023-01-24 | 57.74 | $14.29 | 92700 |
| 2023-01-23 | 58.57 | $14.32 | 115700 |
| 2023-01-20 | 56.17 | $14.20 | 261600 |
| 2023-01-19 | 55.56 | $14.17 | 119800 |
| 2023-01-18 | 57.33 | $14.24 | 161545 |
| 2023-01-17 | 55.80 | $14.16 | 134200 |
| 2023-01-13 | 55.23 | $14.13 | 143115 |
| 2023-01-12 | 56.62 | $14.19 | 127300 |
| 2023-01-11 | 57.31 | $14.22 | 133200 |
| 2023-01-10 | 55.24 | $14.10 | 88133 |
| 2023-01-09 | 52.71 | $13.96 | 144322 |
| 2023-01-06 | 52.53 | $13.95 | 93400 |
| 2023-01-05 | 47.75 | $13.70 | 98700 |
| 2023-01-04 | 48.12 | $13.72 | 85800 |
| 2023-01-03 | 45.73 | $13.60 | 128148 |
| 2022-12-30 | 42.60 | $13.45 | 248133 |
| 2022-12-29 | 42.76 | $13.46 | 670710 |
| 2022-12-28 | 40.90 | $13.37 | 473500 |
| 2022-12-27 | 43.27 | $13.53 | 557125 |
| 2022-12-23 | 43.07 | $13.52 | 282400 |
| 2022-12-22 | 44.84 | $13.64 | 170900 |
| 2022-12-21 | 47.62 | $13.82 | 272225 |
| 2022-12-20 | 45.48 | $13.70 | 146500 |
| 2022-12-19 | 46.53 | $13.77 | 282000 |
| 2022-12-16 | 50.84 | $14.04 | 256200 |
| 2022-12-15 | 51.51 | $14.08 | 148736 |
| 2022-12-14 | 54.60 | $14.26 | 155841 |
| 2022-12-13 | 54.77 | $14.27 | 139634 |
| 2022-12-12 | 54.50 | $14.25 | 115400 |
| 2022-12-09 | 52.30 | $14.09 | 126000 |
| 2022-12-08 | 52.16 | $14.08 | 146200 |
| 2022-12-07 | 52.60 | $14.11 | 192500 |
| 2022-12-06 | 52.47 | $14.10 | 200700 |
| 2022-12-05 | 58.44 | $14.51 | 175224 |
| 2022-12-02 | 54.35 | $14.17 | 109800 |
| 2022-12-01 | 57.18 | $14.35 | 264300 |
| 2022-11-30 | 52.91 | $14.02 | 279426 |
| 2022-11-29 | 48.14 | $13.70 | 233105 |
| 2022-11-28 | 51.05 | $13.89 | 250000 |
| 2022-11-25 | 52.49 | $13.98 | 49000 |
| 2022-11-23 | 52.64 | $13.99 | 118743 |
| 2022-11-22 | 52.64 | $13.99 | 198647 |
| 2022-11-21 | 51.74 | $13.92 | 129743 |
| 2022-11-18 | 49.51 | $13.75 | 133601 |
| 2022-11-17 | 50.03 | $13.79 | 180406 |
| 2022-11-16 | 52.09 | $13.95 | 125700 |
| 2022-11-15 | 62.12 | $14.61 | 79649 |
| 2022-11-14 | 59.06 | $14.34 | 80718 |
| 2022-11-11 | 57.48 | $14.21 | 120214 |
| 2022-11-10 | 53.14 | $13.88 | 112900 |
| 2022-11-09 | 48.44 | $13.57 | 52000 |
| 2022-11-08 | 45.77 | $13.41 | 61500 |
| 2022-11-07 | 46.34 | $13.45 | 72809 |
| 2022-11-04 | 43.50 | $13.28 | 47200 |
| 2022-11-03 | 44.15 | $13.33 | 60100 |
| 2022-11-02 | 46.40 | $13.50 | 114416 |
| 2022-11-01 | 47.76 | $13.60 | 63336 |
| 2022-10-31 | 45.80 | $13.47 | 132320 |
| 2022-10-28 | 46.18 | $13.50 | 141700 |
| 2022-10-27 | 47.43 | $13.60 | 198524 |
| 2022-10-26 | 41.75 | $13.22 | 174331 |
| 2022-10-25 | 40.47 | $13.14 | 277900 |
| 2022-10-24 | 41.34 | $13.22 | 130800 |
| 2022-10-21 | 43.90 | $13.45 | 77608 |
| 2022-10-20 | 38.20 | $13.09 | 99223 |
| 2022-10-19 | 39.80 | $13.24 | 103505 |
| 2022-10-18 | 41.00 | $13.35 | 103405 |
| 2022-10-17 | 43.25 | $13.55 | 72200 |
| 2022-10-14 | 42.65 | $13.51 | 30600 |
| 2022-10-13 | 44.31 | $13.66 | 79300 |
| 2022-10-12 | 44.17 | $13.65 | 104300 |
| 2022-10-11 | 45.79 | $13.80 | 122104 |
| 2022-10-10 | 42.03 | $13.52 | 84428 |
| 2022-10-07 | 40.63 | $13.42 | 114300 |
| 2022-10-06 | 46.85 | $14.00 | 65700 |
| 2022-10-05 | 47.20 | $14.03 | 101802 |
| 2022-10-04 | 46.17 | $13.95 | 138104 |
| 2022-10-03 | 43.27 | $13.73 | 122800 |
| 2022-09-30 | 29.50 | $12.89 | 108200 |
| 2022-09-29 | 28.32 | $12.83 | 105916 |
| 2022-09-28 | 31.03 | $13.16 | 72232 |
| 2022-09-27 | 30.26 | $13.12 | 125814 |
| 2022-09-26 | 28.56 | $13.03 | 141200 |
| 2022-09-23 | 32.79 | $13.53 | 135549 |
| 2022-09-22 | 33.84 | $13.64 | 89317 |
| 2022-09-21 | 35.10 | $13.77 | 143209 |
| 2022-09-20 | 39.14 | $14.15 | 40900 |
| 2022-09-19 | 41.80 | $14.37 | 32500 |
| 2022-09-16 | 42.67 | $14.44 | 63321 |
| 2022-09-15 | 40.65 | $14.32 | 113546 |
| 2022-09-14 | 39.81 | $14.27 | 62000 |
| 2022-09-13 | 42.43 | $14.50 | 76000 |
| 2022-09-12 | 43.74 | $14.61 | 45805 |
| 2022-09-09 | 47.54 | $14.91 | 113215 |
| 2022-09-08 | 42.65 | $14.60 | 109000 |
| 2022-09-07 | 45.24 | $14.80 | 57400 |
| 2022-09-06 | 48.30 | $15.02 | 29301 |
| 2022-09-02 | 47.53 | $14.97 | 58700 |
| 2022-09-01 | 45.38 | $14.83 | 84740 |
| 2022-08-31 | 48.63 | $15.07 | 70738 |
| 2022-08-30 | 44.02 | $14.78 | 136514 |
| 2022-08-29 | 44.41 | $14.81 | 53745 |
| 2022-08-26 | 44.67 | $14.83 | 77900 |
| 2022-08-25 | 48.16 | $15.10 | 40506 |
| 2022-08-24 | 46.84 | $15.01 | 88300 |
| 2022-08-23 | 52.00 | $15.38 | 56039 |
| 2022-08-22 | 53.36 | $15.47 | 51613 |
| 2022-08-19 | 54.56 | $15.55 | 45400 |
| 2022-08-18 | 55.91 | $15.64 | 94942 |
| 2022-08-17 | 56.80 | $15.70 | 62434 |
| 2022-08-16 | 54.51 | $15.50 | 152617 |
| 2022-08-15 | 60.78 | $15.91 | 84030 |
| 2022-08-12 | 59.15 | $15.76 | 28311 |
| 2022-08-11 | 59.30 | $15.77 | 39830 |
| 2022-08-10 | 57.49 | $15.60 | 35847 |
| 2022-08-09 | 56.84 | $15.54 | 57000 |
| 2022-08-08 | 56.10 | $15.47 | 45017 |
| 2022-08-05 | 54.52 | $15.32 | 66936 |
| 2022-08-04 | 56.19 | $15.45 | 66014 |
| 2022-08-03 | 54.98 | $15.33 | 107420 |
| 2022-08-02 | 55.34 | $15.36 | 64100 |
| 2022-08-01 | 58.91 | $15.65 | 78829 |
| 2022-07-29 | 57.84 | $15.53 | 108907 |
| 2022-07-28 | 56.12 | $15.34 | 113900 |
| 2022-07-27 | 55.21 | $15.24 | 118307 |
| 2022-07-26 | 51.16 | $14.82 | 80304 |
| 2022-07-25 | 55.23 | $15.18 | 60100 |
| 2022-07-22 | 52.54 | $14.91 | 65442 |
| 2022-07-21 | 57.52 | $15.32 | 83149 |
| 2022-07-20 | 54.95 | $15.06 | 140300 |
| 2022-07-19 | 53.08 | $14.88 | 127934 |
| 2022-07-18 | 45.00 | $14.21 | 70641 |
| 2022-07-15 | 47.19 | $14.40 | 601900 |
| 2022-07-14 | 41.50 | $14.00 | 107100 |
| 2022-07-13 | 43.27 | $14.16 | 92603 |
| 2022-07-12 | 44.86 | $14.30 | 156805 |
| 2022-07-11 | 43.31 | $14.19 | 166910 |
| 2022-07-08 | 42.18 | $14.11 | 136800 |
| 2022-07-07 | 44.60 | $14.34 | 42029 |
| 2022-07-06 | 42.84 | $14.21 | 63000 |
| 2022-07-05 | 45.48 | $14.46 | 69726 |
| 2022-07-01 | 45.70 | $14.48 | 106007 |
| 2022-06-30 | 42.07 | $14.20 | 103512 |
| 2022-06-29 | 42.07 | $14.20 | 69900 |
| 2022-06-28 | 38.63 | $13.94 | 123200 |
| 2022-06-27 | 40.56 | $14.16 | 61400 |
| 2022-06-24 | 38.43 | $14.00 | 114000 |
| 2022-06-23 | 35.97 | $13.82 | 115400 |
| 2022-06-22 | 37.89 | $14.06 | 85214 |
| 2022-06-21 | 37.97 | $14.07 | 85206 |
| 2022-06-17 | 34.69 | $13.82 | 133918 |
| 2022-06-16 | 35.77 | $13.97 | 140600 |
| 2022-06-15 | 38.57 | $14.34 | 125113 |
| 2022-06-14 | 37.05 | $14.22 | 94442 |
| 2022-06-13 | 37.79 | $14.32 | 95133 |
| 2022-06-10 | 41.41 | $14.78 | 39500 |
| 2022-06-09 | 42.59 | $14.92 | 65800 |
| 2022-06-08 | 44.03 | $15.09 | 89800 |
| 2022-06-07 | 44.88 | $15.19 | 193600 |
| 2022-06-06 | 47.04 | $15.44 | 44108 |
| 2022-06-03 | 45.45 | $15.28 | 64700 |
| 2022-06-02 | 47.84 | $15.56 | 92200 |
| 2022-06-01 | 49.16 | $15.71 | 160500 |
| 2022-05-31 | 51.22 | $15.94 | 112400 |
| 2022-05-27 | 49.74 | $15.77 | 147300 |
| 2022-05-26 | 42.21 | $15.00 | 189700 |
| 2022-05-25 | 38.94 | $14.71 | 139540 |
| 2022-05-24 | 37.07 | $14.55 | 140508 |
| 2022-05-23 | 38.11 | $14.70 | 129300 |
| 2022-05-20 | 33.38 | $14.30 | 127400 |
| 2022-05-19 | 33.26 | $14.29 | 183200 |
| 2022-05-18 | 34.70 | $14.53 | 127900 |
| 2022-05-17 | 36.25 | $14.78 | 79233 |
| 2022-05-16 | 33.19 | $14.51 | 69043 |
| 2022-05-13 | 32.04 | $14.41 | 130229 |
| 2022-05-12 | 30.80 | $14.30 | 276426 |
| 2022-05-11 | 34.94 | $15.05 | 77500 |
| 2022-05-10 | 40.85 | $15.90 | 136527 |
| 2022-05-09 | 35.21 | $15.44 | 57600 |
| 2022-05-06 | 38.72 | $15.90 | 74300 |
| 2022-05-05 | 41.63 | $16.24 | 67400 |
| 2022-05-04 | 47.29 | $16.81 | 120400 |
| 2022-05-03 | 39.00 | $16.21 | 72500 |
| 2022-05-02 | 34.42 | $15.93 | 84410 |
| 2022-04-29 | 36.76 | $16.18 | 57800 |
| 2022-04-28 | 37.34 | $16.24 | 114900 |
| 2022-04-27 | 36.06 | $16.16 | 171428 |
| 2022-04-26 | 43.15 | $16.84 | 108500 |
| 2022-04-25 | 44.49 | $16.95 | 88500 |
| 2022-04-22 | 44.19 | $16.93 | 87146 |
| 2022-04-21 | 44.54 | $16.96 | 105311 |
| 2022-04-20 | 46.60 | $17.14 | 149900 |
| 2022-04-19 | 42.22 | $16.83 | 143617 |
| 2022-04-18 | 39.16 | $16.63 | 181022 |
| 2022-04-14 | 40.48 | $16.76 | 102300 |
| 2022-04-13 | 44.20 | $17.10 | 107424 |
| 2022-04-12 | 40.70 | $16.87 | 109433 |
| 2022-04-11 | 42.46 | $17.03 | 97700 |
| 2022-04-08 | 43.81 | $17.15 | 27300 |
| 2022-04-07 | 44.70 | $17.23 | 60529 |
| 2022-04-06 | 46.17 | $17.36 | 103220 |
| 2022-04-05 | 44.03 | $17.20 | 53000 |
| 2022-04-04 | 45.09 | $17.30 | 72100 |
| 2022-04-01 | 49.40 | $17.68 | 87540 |
| 2022-03-31 | 41.74 | $17.13 | 91305 |
| 2022-03-30 | 43.45 | $17.28 | 106106 |
| 2022-03-29 | 43.01 | $17.25 | 65600 |
| 2022-03-28 | 40.19 | $17.06 | 81700 |
| 2022-03-25 | 40.05 | $17.05 | 115700 |
| 2022-03-24 | 45.01 | $17.52 | 51224 |
| 2022-03-23 | 45.24 | $17.54 | 63900 |
| 2022-03-22 | 43.34 | $17.40 | 54400 |
| 2022-03-21 | 45.48 | $17.60 | 63918 |
| 2022-03-18 | 47.14 | $17.75 | 87142 |
| 2022-03-17 | 45.11 | $17.59 | 85239 |
| 2022-03-16 | 43.17 | $17.44 | 98100 |
| 2022-03-15 | 28.00 | $16.50 | 100712 |
| 2022-03-14 | 28.78 | $16.60 | 79342 |
| 2022-03-11 | 33.97 | $17.18 | 51648 |
| 2022-03-10 | 32.98 | $17.13 | 50944 |
| 2022-03-09 | 30.40 | $17.00 | 61600 |
| 2022-03-08 | 30.40 | $17.00 | 162500 |
| 2022-03-07 | 35.41 | $17.53 | 85445 |
| 2022-03-04 | 39.75 | $17.90 | 57300 |
| 2022-03-03 | 40.26 | $17.94 | 32935 |
| 2022-03-02 | 41.39 | $18.03 | 40500 |
| 2022-03-01 | 40.51 | $17.98 | 40245 |
| 2022-02-28 | 37.85 | $17.83 | 53907 |
| 2022-02-25 | 37.32 | $17.80 | 54310 |
| 2022-02-24 | 34.47 | $17.64 | 48404 |
| 2022-02-23 | 35.04 | $17.70 | 176300 |
| 2022-02-22 | 35.13 | $17.71 | 99308 |
| 2022-02-18 | 38.16 | $18.03 | 46823 |
| 2022-02-17 | 35.00 | $17.84 | 28822 |
| 2022-02-16 | 37.28 | $18.08 | 39147 |
| 2022-02-15 | 33.14 | $17.84 | 101813 |
| 2022-02-14 | 33.67 | $17.90 | 25539 |
| 2022-02-11 | 35.46 | $18.10 | 82427 |
| 2022-02-10 | 45.60 | $18.98 | 21500 |
| 2022-02-09 | 45.88 | $19.00 | 22800 |
| 2022-02-08 | 39.65 | $18.65 | 35920 |
| 2022-02-07 | 38.49 | $18.59 | 62400 |
| 2022-02-04 | 39.82 | $18.70 | 27338 |
| 2022-02-03 | 38.91 | $18.65 | 39500 |
| 2022-02-02 | 43.81 | $19.04 | 25400 |
| 2022-02-01 | 43.81 | $19.04 | 28935 |
| 2022-01-31 | 39.58 | $18.80 | 7519 |
| 2022-01-28 | 37.15 | $18.67 | 52100 |
| 2022-01-27 | 40.36 | $18.94 | 70711 |
| 2022-01-26 | 30.67 | $18.48 | 47200 |
| 2022-01-25 | 32.41 | $18.64 | 72725 |
| 2022-01-24 | 31.02 | $18.58 | 172600 |
| 2022-01-21 | 34.02 | $18.85 | 112338 |
| 2022-01-20 | 45.45 | $19.59 | 22900 |
| 2022-01-19 | 44.50 | $19.55 | 41903 |
| 2022-01-18 | 45.06 | $19.58 | 34300 |
| 2022-01-14 | 49.21 | $19.79 | 60800 |
| 2022-01-13 | 45.82 | $19.64 | 22019 |
| 2022-01-12 | 44.42 | $19.58 | 35104 |
| 2022-01-11 | 29.66 | $19.07 | 62525 |
| 2022-01-10 | 32.91 | $19.27 | 70000 |
| 2022-01-07 | 38.31 | $19.54 | 33640 |
| 2022-01-06 | 43.58 | $19.75 | 46700 |
| 2022-01-05 | 36.46 | $19.57 | 47601 |
| 2022-01-04 | 52.08 | $20.02 | 39114 |
| 2022-01-03 | 55.07 | $20.08 | 49514 |
| 2021-12-31 | 49.57 | $19.96 | 28505 |
| 2021-12-30 | 46.46 | $19.90 | 83223 |
| 2021-12-29 | 37.97 | $19.76 | 59939 |
| 2021-12-28 | 39.68 | $19.80 | 101600 |
| 2021-12-27 | 34.04 | $19.72 | 68607 |
| 2021-12-23 | 53.70 | $20.05 | 33923 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.50
2026-07-24
Close Price
$15.40
Vol: 82400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -95.50 | $15.40 | 82400 |
| 2026-07-23 | -88.29 | $15.48 | 172900 |
| 2026-07-22 | -95.18 | $15.67 | 157815 |
| 2026-07-21 | -47.25 | $16.03 | 46011 |
| 2026-07-20 | -39.56 | $16.10 | 91111 |
| 2026-07-17 | -9.89 | $16.37 | 108225 |
| 2026-07-16 | -3.57 | $16.36 | 109605 |
| 2026-07-15 | -15.19 | $16.22 | 66738 |
| 2026-07-14 | -11.39 | $16.25 | 78400 |
| 2026-07-13 | -21.62 | $16.13 | 158000 |
| 2026-07-10 | -55.41 | $15.88 | 50828 |
| 2026-07-09 | -59.46 | $15.85 | 92508 |
| 2026-07-08 | -62.16 | $15.83 | 139432 |
| 2026-07-07 | -47.30 | $15.94 | 151223 |
| 2026-07-06 | -43.24 | $15.97 | 50700 |
| 2026-07-02 | -44.59 | $15.96 | 68936 |
| 2026-07-01 | -51.35 | $15.91 | 63919 |
| 2026-06-30 | -41.89 | $15.98 | 111300 |
| 2026-06-29 | -45.95 | $15.95 | 87500 |
| 2026-06-26 | -66.25 | $15.82 | 29000 |
| 2026-06-25 | -68.75 | $15.80 | 45100 |
| 2026-06-24 | -76.19 | $15.75 | 61525 |
| 2026-06-23 | -85.71 | $15.67 | 42500 |
| 2026-06-22 | -90.91 | $15.69 | 35900 |
| 2026-06-18 | -92.21 | $15.68 | 56200 |
| 2026-06-17 | -87.95 | $15.66 | 59900 |
| 2026-06-16 | -64.95 | $15.76 | 95041 |
| 2026-06-15 | -45.36 | $15.95 | 85447 |
| 2026-06-12 | -21.65 | $16.18 | 60240 |
| 2026-06-11 | -19.59 | $16.20 | 49040 |
| 2026-06-10 | -28.87 | $16.11 | 65700 |
| 2026-06-09 | -53.61 | $15.87 | 70700 |
| 2026-06-08 | -47.42 | $15.93 | 102510 |
| 2026-06-05 | -76.29 | $15.65 | 32510 |
| 2026-06-04 | -55.67 | $15.85 | 125200 |
| 2026-06-03 | -58.76 | $15.82 | 115722 |
| 2026-06-02 | -36.08 | $16.04 | 110000 |
| 2026-06-01 | -27.84 | $16.12 | 68602 |
| 2026-05-29 | -19.59 | $16.20 | 81637 |
| 2026-05-28 | -8.25 | $16.31 | 140511 |
| 2026-05-27 | -23.71 | $16.16 | 297900 |
| 2026-05-26 | -18.06 | $16.01 | 166700 |
| 2026-05-22 | -19.44 | $16.00 | 81000 |
| 2026-05-21 | -26.39 | $15.95 | 69600 |
| 2026-05-20 | -45.83 | $15.81 | 145900 |
| 2026-05-19 | -75.00 | $15.60 | 83000 |
| 2026-05-18 | -94.44 | $15.46 | 30822 |
| 2026-05-15 | -69.01 | $15.65 | 56400 |
| 2026-05-14 | -46.48 | $15.81 | 63200 |
| 2026-05-13 | -46.48 | $15.81 | 39431 |
| 2026-05-12 | -42.25 | $15.84 | 67043 |
| 2026-05-11 | -36.62 | $15.88 | 72995 |
| 2026-05-08 | -40.85 | $15.85 | 41944 |
| 2026-05-07 | -47.89 | $15.80 | 72800 |
| 2026-05-06 | -38.03 | $15.87 | 63400 |
| 2026-05-05 | -22.39 | $15.84 | 46600 |
| 2026-05-04 | -14.93 | $15.94 | 99127 |
| 2026-05-01 | -12.69 | $15.97 | 73328 |
| 2026-04-30 | -19.38 | $15.84 | 65221 |
| 2026-04-29 | -35.66 | $15.63 | 52424 |
| 2026-04-28 | -37.21 | $15.61 | 48600 |
| 2026-04-27 | -34.53 | $15.61 | 63402 |
| 2026-04-24 | -35.25 | $15.60 | 31800 |
| 2026-04-23 | -35.97 | $15.59 | 77000 |
| 2026-04-22 | -37.41 | $15.57 | 54700 |
| 2026-04-21 | -36.69 | $15.58 | 39500 |
| 2026-04-20 | -33.09 | $15.63 | 46800 |
| 2026-04-17 | -28.78 | $15.69 | 36845 |
| 2026-04-16 | -31.65 | $15.65 | 59500 |
| 2026-04-15 | -25.90 | $15.73 | 66225 |
| 2026-04-14 | -20.14 | $15.81 | 96900 |
| 2026-04-13 | -14.39 | $15.89 | 64600 |
| 2026-04-10 | -11.51 | $15.93 | 60402 |
| 2026-04-09 | -3.60 | $16.04 | 93702 |
| 2026-04-08 | -5.71 | $15.69 | 69300 |
| 2026-04-07 | -29.36 | $15.47 | 96800 |
| 2026-04-06 | -34.86 | $15.41 | 56000 |
| 2026-04-02 | -45.83 | $15.35 | 81413 |
| 2026-04-01 | -52.67 | $15.32 | 130445 |
| 2026-03-31 | -61.19 | $15.22 | 71800 |
| 2026-03-30 | -80.60 | $14.96 | 92700 |
| 2026-03-27 | -90.98 | $14.84 | 54700 |
| 2026-03-26 | -92.24 | $14.98 | 63500 |
| 2026-03-25 | -81.82 | $15.15 | 54835 |
| 2026-03-24 | -88.18 | $15.08 | 76823 |
| 2026-03-23 | -95.87 | $15.00 | 62525 |
| 2026-03-20 | -96.67 | $15.00 | 84200 |
| 2026-03-19 | -97.41 | $15.03 | 61840 |
| 2026-03-18 | -90.91 | $15.16 | 89300 |
| 2026-03-17 | -85.22 | $15.31 | 121900 |
| 2026-03-16 | -95.08 | $15.29 | 68200 |
| 2026-03-13 | -100.00 | $15.31 | 55300 |
| 2026-03-12 | -96.15 | $15.45 | 59700 |
| 2026-03-11 | -97.70 | $15.60 | 55800 |
| 2026-03-10 | -94.25 | $15.63 | 67200 |
| 2026-03-09 | -91.95 | $15.65 | 69600 |
| 2026-03-06 | -97.30 | $15.73 | 46602 |
| 2026-03-05 | -58.24 | $15.92 | 43512 |
| 2026-03-04 | -52.75 | $15.97 | 70229 |
| 2026-03-03 | -59.34 | $15.91 | 44600 |
| 2026-03-02 | -45.05 | $16.04 | 28700 |
| 2026-02-27 | -56.04 | $15.94 | 45300 |
| 2026-02-26 | -45.05 | $16.04 | 39141 |
| 2026-02-25 | -50.55 | $15.99 | 28800 |
| 2026-02-24 | -56.04 | $15.94 | 68700 |
| 2026-02-23 | -41.76 | $16.07 | 76923 |
| 2026-02-20 | -52.75 | $15.97 | 45313 |
| 2026-02-19 | -51.65 | $15.98 | 96039 |
| 2026-02-18 | -58.95 | $15.89 | 122200 |
| 2026-02-17 | -33.68 | $16.13 | 103334 |
| 2026-02-13 | -23.40 | $16.22 | 51500 |
| 2026-02-12 | -21.74 | $16.22 | 52006 |
| 2026-02-11 | -16.30 | $16.27 | 65200 |
| 2026-02-10 | -26.09 | $16.18 | 84100 |
| 2026-02-09 | -10.87 | $16.32 | 175438 |
| 2026-02-06 | -6.94 | $16.17 | 122300 |
| 2026-02-05 | -21.57 | $15.90 | 197206 |
| 2026-02-04 | -55.00 | $15.68 | 114200 |
| 2026-02-03 | -50.75 | $15.67 | 92100 |
| 2026-02-02 | -36.11 | $15.75 | 166700 |
| 2026-01-30 | -26.39 | $15.82 | 75700 |
| 2026-01-29 | -22.97 | $15.84 | 131831 |
| 2026-01-28 | -31.17 | $15.77 | 96100 |
| 2026-01-27 | -46.75 | $15.65 | 103000 |
| 2026-01-26 | -42.86 | $15.68 | 72734 |
| 2026-01-23 | -51.95 | $15.61 | 72500 |
| 2026-01-22 | -36.36 | $15.73 | 109600 |
| 2026-01-21 | -50.65 | $15.62 | 57200 |
| 2026-01-20 | -57.14 | $15.57 | 39949 |
| 2026-01-16 | -49.35 | $15.63 | 60638 |
| 2026-01-15 | -28.57 | $15.79 | 64539 |
| 2026-01-14 | -6.49 | $15.96 | 85843 |
| 2026-01-13 | -1.43 | $15.93 | 91400 |
| 2026-01-12 | 0.00 | $15.71 | 68700 |
| 2026-01-09 | -18.60 | $15.59 | 62205 |
| 2026-01-08 | -27.91 | $15.55 | 63600 |
| 2026-01-07 | -25.58 | $15.56 | 96400 |
| 2026-01-06 | -48.84 | $15.46 | 98709 |
| 2026-01-05 | -81.25 | $15.33 | 89148 |
| 2026-01-02 | -81.25 | $15.33 | 41400 |
| 2025-12-31 | -79.59 | $15.33 | 70829 |
| 2025-12-30 | -80.00 | $15.32 | 385000 |
| 2025-12-29 | -52.00 | $15.46 | 39300 |
| 2025-12-26 | -48.00 | $15.48 | 57332 |
| 2025-12-24 | -48.48 | $15.40 | 50100 |
| 2025-12-23 | -62.12 | $15.31 | 179200 |
| 2025-12-22 | -63.24 | $15.29 | 80233 |
| 2025-12-19 | -45.57 | $15.36 | 115820 |
| 2025-12-18 | -26.58 | $15.51 | 114617 |
| 2025-12-17 | -53.16 | $15.30 | 85200 |
| 2025-12-16 | -49.37 | $15.33 | 132113 |
| 2025-12-15 | -30.38 | $15.48 | 83320 |
| 2025-12-12 | -35.44 | $15.44 | 77400 |
| 2025-12-11 | -40.51 | $15.40 | 52300 |
| 2025-12-10 | -39.24 | $15.41 | 83100 |
| 2025-12-09 | -44.30 | $15.37 | 114100 |
| 2025-12-08 | -35.44 | $15.44 | 64500 |
| 2025-12-05 | -10.13 | $15.64 | 69400 |
| 2025-12-04 | -25.00 | $15.50 | 90800 |
| 2025-12-03 | -34.21 | $15.43 | 91622 |
| 2025-12-02 | -51.32 | $15.30 | 109127 |
| 2025-12-01 | -51.92 | $15.43 | 37900 |
| 2025-11-28 | -48.60 | $15.48 | 26600 |
| 2025-11-26 | -53.27 | $15.43 | 98014 |
| 2025-11-25 | -64.49 | $15.31 | 131533 |
| 2025-11-24 | -76.15 | $15.19 | 75200 |
| 2025-11-21 | -92.66 | $15.01 | 107613 |
| 2025-11-20 | -87.16 | $15.07 | 74014 |
| 2025-11-19 | -69.72 | $15.26 | 75200 |
| 2025-11-18 | -81.65 | $15.13 | 97000 |
| 2025-11-17 | -99.02 | $15.01 | 108807 |
| 2025-11-14 | -86.73 | $15.17 | 48538 |
| 2025-11-13 | -100.00 | $15.20 | 126000 |
| 2025-11-12 | -78.31 | $15.45 | 94337 |
| 2025-11-11 | -57.83 | $15.62 | 47500 |
| 2025-11-10 | -72.29 | $15.50 | 49500 |
| 2025-11-07 | -78.64 | $15.49 | 58504 |
| 2025-11-06 | -87.38 | $15.40 | 91802 |
| 2025-11-05 | -96.97 | $15.34 | 62800 |
| 2025-11-04 | -93.62 | $15.42 | 93400 |
| 2025-11-03 | -81.82 | $15.58 | 88000 |
| 2025-10-31 | -64.77 | $15.73 | 79400 |
| 2025-10-30 | -56.82 | $15.80 | 74423 |
| 2025-10-29 | -48.86 | $15.87 | 111143 |
| 2025-10-28 | -52.27 | $15.84 | 115639 |
| 2025-10-27 | -42.70 | $15.92 | 51800 |
| 2025-10-24 | -58.43 | $15.78 | 29542 |
| 2025-10-23 | -56.18 | $15.80 | 61300 |
| 2025-10-22 | -66.29 | $15.71 | 78600 |
| 2025-10-21 | -61.80 | $15.75 | 50500 |
| 2025-10-20 | -77.53 | $15.61 | 94712 |
| 2025-10-17 | -60.67 | $15.76 | 84700 |
| 2025-10-16 | -41.57 | $15.93 | 71500 |
| 2025-10-15 | -33.71 | $16.00 | 54900 |
| 2025-10-14 | -38.20 | $15.96 | 57637 |
| 2025-10-13 | -38.20 | $15.96 | 44531 |
| 2025-10-10 | -54.55 | $15.81 | 48600 |
| 2025-10-09 | -23.86 | $16.08 | 29832 |
| 2025-10-08 | -27.27 | $16.05 | 160614 |
| 2025-10-07 | -6.82 | $16.23 | 101339 |
| 2025-10-06 | -20.24 | $16.08 | 125000 |
| 2025-10-03 | -57.14 | $15.77 | 112800 |
| 2025-10-02 | -69.05 | $15.67 | 68837 |
| 2025-10-01 | -59.52 | $15.75 | 91249 |
| 2025-09-30 | -77.38 | $15.60 | 79841 |
| 2025-09-29 | -85.90 | $15.58 | 104800 |
| 2025-09-26 | -84.62 | $15.59 | 41200 |
| 2025-09-25 | -78.21 | $15.64 | 113226 |
| 2025-09-24 | -61.54 | $15.77 | 100309 |
| 2025-09-23 | -76.92 | $15.65 | 62600 |
| 2025-09-22 | -83.33 | $15.60 | 60166 |
| 2025-09-19 | -87.34 | $15.56 | 42437 |
| 2025-09-18 | -84.15 | $15.56 | 86629 |
| 2025-09-17 | -74.39 | $15.64 | 87740 |
| 2025-09-16 | -63.41 | $15.73 | 62900 |
| 2025-09-15 | -42.68 | $15.90 | 49100 |
| 2025-09-12 | -34.15 | $15.97 | 64900 |
| 2025-09-11 | 0.00 | $16.25 | 58900 |
| 2025-09-10 | -18.29 | $16.10 | 95846 |
| 2025-09-09 | -3.66 | $16.22 | 57900 |
| 2025-09-08 | -29.27 | $16.01 | 81921 |
| 2025-09-05 | -11.90 | $16.15 | 52610 |
| 2025-09-04 | -2.30 | $16.18 | 107015 |
| 2025-09-03 | -35.35 | $15.85 | 53400 |
| 2025-09-02 | -39.60 | $15.80 | 98826 |
| 2025-08-29 | -41.18 | $15.78 | 53700 |
| 2025-08-28 | -40.19 | $15.77 | 78200 |
| 2025-08-27 | -53.27 | $15.63 | 78500 |
| 2025-08-26 | -46.73 | $15.70 | 64532 |
| 2025-08-25 | -43.93 | $15.73 | 66338 |
| 2025-08-22 | -45.79 | $15.71 | 120200 |
| 2025-08-21 | -63.55 | $15.52 | 81641 |
| 2025-08-20 | -51.40 | $15.65 | 45000 |
| 2025-08-19 | -30.99 | $15.62 | 73800 |
| 2025-08-18 | -39.44 | $15.56 | 56107 |
| 2025-08-15 | -33.80 | $15.60 | 49136 |
| 2025-08-14 | -8.45 | $15.78 | 73110 |
| 2025-08-13 | -19.72 | $15.70 | 124744 |
| 2025-08-12 | -33.78 | $15.62 | 53002 |
| 2025-08-11 | -50.00 | $15.50 | 50600 |
| 2025-08-08 | -50.00 | $15.50 | 61300 |
| 2025-08-07 | -44.59 | $15.54 | 122142 |
| 2025-08-06 | -67.57 | $15.37 | 158600 |
| 2025-08-05 | -77.03 | $15.30 | 87840 |
| 2025-08-04 | -83.78 | $15.25 | 74000 |
| 2025-08-01 | -90.54 | $15.20 | 103041 |
| 2025-07-31 | -75.71 | $15.34 | 184525 |
| 2025-07-30 | -65.71 | $15.41 | 169800 |
| 2025-07-29 | -65.33 | $15.43 | 72600 |
| 2025-07-28 | -66.67 | $15.42 | 33008 |
| 2025-07-25 | -72.00 | $15.38 | 119313 |
| 2025-07-24 | -66.67 | $15.42 | 87000 |
| 2025-07-23 | -74.67 | $15.36 | 41300 |
| 2025-07-22 | -72.00 | $15.38 | 85533 |
| 2025-07-21 | -86.67 | $15.27 | 70300 |
| 2025-07-18 | -90.67 | $15.24 | 72644 |
| 2025-07-17 | -73.56 | $15.28 | 74730 |
| 2025-07-16 | -69.66 | $15.30 | 78046 |
| 2025-07-15 | -70.79 | $15.29 | 85342 |
| 2025-07-14 | -41.57 | $15.55 | 33507 |
| 2025-07-11 | -48.31 | $15.49 | 75400 |
| 2025-07-10 | -65.31 | $15.54 | 107629 |
| 2025-07-09 | -65.31 | $15.54 | 113437 |
| 2025-07-08 | -70.07 | $15.47 | 108704 |
| 2025-07-07 | -67.35 | $15.51 | 72200 |
| 2025-07-03 | -61.90 | $15.59 | 37917 |
| 2025-07-02 | -59.18 | $15.63 | 79106 |
| 2025-07-01 | -59.86 | $15.62 | 107313 |
| 2025-06-30 | -58.50 | $15.64 | 94926 |
| 2025-06-27 | -56.46 | $15.67 | 95400 |
| 2025-06-26 | -54.73 | $15.69 | 126912 |
| 2025-06-25 | -50.33 | $15.73 | 95822 |
| 2025-06-24 | -56.86 | $15.63 | 158242 |
| 2025-06-23 | -69.93 | $15.43 | 73609 |
| 2025-06-20 | -71.24 | $15.41 | 92300 |
| 2025-06-18 | -81.70 | $15.25 | 120928 |
| 2025-06-17 | -92.16 | $15.09 | 53217 |
| 2025-06-16 | -91.50 | $15.10 | 61021 |
| 2025-06-13 | -92.16 | $15.09 | 54400 |
| 2025-06-12 | -78.43 | $15.30 | 79000 |
| 2025-06-11 | -81.05 | $15.26 | 119612 |
| 2025-06-10 | -66.67 | $15.23 | 100500 |
| 2025-06-09 | -79.49 | $15.13 | 63200 |
| 2025-06-06 | -85.90 | $15.08 | 106432 |
| 2025-06-05 | -71.79 | $15.19 | 50901 |
| 2025-06-04 | -67.90 | $15.20 | 95100 |
| 2025-06-03 | -60.98 | $15.25 | 87200 |
| 2025-06-02 | -54.88 | $15.30 | 99316 |
| 2025-05-30 | -78.05 | $15.11 | 60240 |
| 2025-05-29 | -80.49 | $15.09 | 122148 |
| 2025-05-28 | -77.91 | $15.08 | 144021 |
| 2025-05-27 | -56.52 | $15.23 | 61500 |
| 2025-05-23 | -67.01 | $15.10 | 48600 |
| 2025-05-22 | -62.89 | $15.14 | 47300 |
| 2025-05-21 | -59.09 | $15.10 | 35813 |
| 2025-05-20 | -40.00 | $15.27 | 31037 |
| 2025-05-19 | -40.69 | $15.16 | 44900 |
| 2025-05-16 | -33.77 | $15.24 | 49328 |
| 2025-05-15 | -25.83 | $15.36 | 50000 |
| 2025-05-14 | -16.77 | $15.49 | 36000 |
| 2025-05-13 | -24.10 | $15.35 | 73300 |
| 2025-05-12 | -4.49 | $15.58 | 47200 |
| 2025-05-09 | -12.50 | $15.35 | 52700 |
| 2025-05-08 | -24.36 | $15.16 | 40003 |
| 2025-05-07 | -31.29 | $15.03 | 38805 |
| 2025-05-06 | -32.93 | $15.00 | 47700 |
| 2025-05-05 | -26.22 | $15.11 | 38343 |
| 2025-05-02 | -22.56 | $15.17 | 40201 |
| 2025-05-01 | -22.56 | $15.17 | 126318 |
| 2025-04-30 | -21.53 | $15.03 | 115524 |
| 2025-04-29 | -25.34 | $14.99 | 61300 |
| 2025-04-28 | -31.51 | $14.90 | 50728 |
| 2025-04-25 | -30.82 | $14.91 | 40512 |
| 2025-04-24 | -28.77 | $14.94 | 71500 |
| 2025-04-23 | -48.63 | $14.65 | 124900 |
| 2025-04-22 | -64.38 | $14.42 | 70900 |
| 2025-04-21 | -76.03 | $14.25 | 92109 |
| 2025-04-17 | -67.81 | $14.37 | 80900 |
| 2025-04-16 | -73.29 | $14.29 | 66800 |
| 2025-04-15 | -74.66 | $14.27 | 183800 |
| 2025-04-14 | -73.97 | $14.28 | 104200 |
| 2025-04-11 | -85.62 | $14.11 | 155524 |
| 2025-04-10 | -85.14 | $14.12 | 105700 |
| 2025-04-09 | -63.92 | $14.47 | 158400 |
| 2025-04-08 | -94.30 | $13.99 | 78846 |
| 2025-04-07 | -98.11 | $13.98 | 172506 |
| 2025-04-04 | -94.20 | $14.33 | 118400 |
| 2025-04-03 | -88.57 | $15.01 | 61700 |
| 2025-04-02 | -69.57 | $15.20 | 50800 |
| 2025-04-01 | -67.06 | $15.27 | 98223 |
| 2025-03-31 | -91.01 | $15.07 | 98006 |
| 2025-03-28 | -78.89 | $15.18 | 68800 |
| 2025-03-27 | -77.27 | $15.21 | 36100 |
| 2025-03-26 | -78.41 | $15.20 | 55133 |
| 2025-03-25 | -75.00 | $15.23 | 93000 |
| 2025-03-24 | -85.23 | $15.14 | 45013 |
| 2025-03-21 | -84.09 | $15.15 | 30833 |
| 2025-03-20 | -85.23 | $15.14 | 53107 |
| 2025-03-19 | -96.59 | $15.04 | 81400 |
| 2025-03-18 | -85.88 | $15.16 | 49809 |
| 2025-03-17 | -83.53 | $15.18 | 64500 |
| 2025-03-14 | -96.47 | $15.07 | 115700 |
| 2025-03-13 | -77.78 | $15.40 | 27800 |
| 2025-03-12 | -80.95 | $15.38 | 25931 |
| 2025-03-11 | -93.65 | $15.30 | 104700 |
| 2025-03-10 | -68.42 | $15.50 | 78100 |
| 2025-03-07 | -56.58 | $15.59 | 51348 |
| 2025-03-06 | -98.68 | $15.27 | 151600 |
| 2025-03-05 | -40.30 | $15.75 | 55700 |
| 2025-03-04 | -47.76 | $15.70 | 56100 |
| 2025-03-03 | -32.84 | $15.80 | 81407 |
| 2025-02-28 | -61.19 | $15.61 | 85100 |
| 2025-02-27 | -80.60 | $15.48 | 66400 |
| 2025-02-26 | -79.10 | $15.49 | 51413 |
| 2025-02-25 | -83.58 | $15.46 | 70900 |
| 2025-02-24 | -90.91 | $15.42 | 57905 |
| 2025-02-21 | -81.82 | $15.48 | 39546 |
| 2025-02-20 | -76.12 | $15.51 | 21300 |
| 2025-02-19 | -61.18 | $15.50 | 42028 |
| 2025-02-18 | -58.82 | $15.52 | 65600 |
| 2025-02-14 | -40.21 | $15.63 | 58800 |
| 2025-02-13 | -34.95 | $15.66 | 90500 |
| 2025-02-12 | -30.91 | $15.68 | 80813 |
| 2025-02-11 | -25.00 | $15.74 | 71808 |
| 2025-02-10 | -10.74 | $15.89 | 82300 |
| 2025-02-07 | -1.67 | $15.99 | 142800 |
| 2025-02-06 | -14.56 | $15.69 | 86800 |
| 2025-02-05 | -11.65 | $15.72 | 53900 |
| 2025-02-04 | -15.53 | $15.68 | 55239 |
| 2025-02-03 | -23.30 | $15.60 | 78500 |
| 2025-01-31 | -20.39 | $15.63 | 71921 |
| 2025-01-30 | -24.53 | $15.58 | 97400 |
| 2025-01-29 | -17.92 | $15.65 | 87500 |
| 2025-01-28 | -13.21 | $15.70 | 154817 |
| 2025-01-27 | -34.91 | $15.47 | 64600 |
| 2025-01-24 | -7.55 | $15.76 | 150347 |
| 2025-01-23 | -7.78 | $15.61 | 116000 |
| 2025-01-22 | 0.00 | $15.48 | 100500 |
| 2025-01-21 | -5.36 | $15.31 | 79344 |
| 2025-01-17 | -30.00 | $15.20 | 499500 |
| 2025-01-16 | -51.67 | $15.07 | 136522 |
| 2025-01-15 | -53.03 | $15.09 | 168800 |
| 2025-01-14 | -70.73 | $15.02 | 98434 |
| 2025-01-13 | -85.57 | $14.92 | 149025 |
| 2025-01-10 | -76.24 | $15.02 | 99100 |
| 2025-01-08 | -82.18 | $14.96 | 87645 |
| 2025-01-07 | -81.19 | $14.97 | 75717 |
| 2025-01-06 | -72.28 | $15.06 | 60900 |
| 2025-01-03 | -71.29 | $15.07 | 96800 |
| 2025-01-02 | -81.37 | $14.97 | 73400 |
| 2024-12-31 | -91.26 | $14.87 | 191600 |
| 2024-12-30 | -90.63 | $14.94 | 203845 |
| 2024-12-27 | -86.46 | $14.98 | 149601 |
| 2024-12-26 | -82.42 | $15.06 | 170604 |
| 2024-12-24 | -80.22 | $15.08 | 108300 |
| 2024-12-23 | -81.32 | $15.07 | 180200 |
| 2024-12-20 | -91.01 | $15.00 | 123424 |
| 2024-12-19 | -100.00 | $14.96 | 142000 |
| 2024-12-18 | -95.71 | $15.14 | 111606 |
| 2024-12-17 | -87.14 | $15.20 | 141308 |
| 2024-12-16 | -98.33 | $15.23 | 128700 |
| 2024-12-13 | -82.67 | $15.38 | 162200 |
| 2024-12-12 | -70.15 | $15.62 | 97616 |
| 2024-12-11 | -67.16 | $15.64 | 118300 |
| 2024-12-10 | -79.10 | $15.56 | 79645 |
| 2024-12-09 | -87.64 | $15.53 | 155000 |
| 2024-12-06 | -76.40 | $15.63 | 100500 |
| 2024-12-05 | -79.78 | $15.60 | 108300 |
| 2024-12-04 | -70.79 | $15.68 | 80404 |
| 2024-12-03 | -59.55 | $15.78 | 40320 |
| 2024-12-02 | -62.92 | $15.75 | 131600 |
| 2024-11-29 | -66.29 | $15.72 | 50306 |
| 2024-11-27 | -83.15 | $15.57 | 75800 |
| 2024-11-26 | -100.00 | $15.42 | 101520 |
| 2024-11-25 | -80.90 | $15.59 | 106600 |
| 2024-11-22 | -85.87 | $15.52 | 137419 |
| 2024-11-21 | -75.00 | $15.62 | 49200 |
| 2024-11-20 | -81.52 | $15.56 | 77105 |
| 2024-11-19 | -77.17 | $15.60 | 99110 |
| 2024-11-18 | -73.91 | $15.63 | 69845 |
| 2024-11-15 | -65.22 | $15.71 | 73639 |
| 2024-11-14 | -23.91 | $16.09 | 57038 |
| 2024-11-13 | -43.48 | $15.91 | 97600 |
| 2024-11-12 | -51.09 | $15.84 | 49541 |
| 2024-11-11 | -29.35 | $16.04 | 61421 |
| 2024-11-08 | -30.38 | $15.94 | 56800 |
| 2024-11-07 | -34.18 | $15.91 | 129100 |
| 2024-11-06 | -34.41 | $16.00 | 153500 |
| 2024-11-05 | -78.30 | $15.62 | 56700 |
| 2024-11-04 | -76.98 | $15.68 | 18700 |
| 2024-11-01 | -75.78 | $15.70 | 116223 |
| 2024-10-31 | -75.00 | $15.71 | 59215 |
| 2024-10-30 | -78.13 | $15.67 | 65046 |
| 2024-10-29 | -79.69 | $15.65 | 74100 |
| 2024-10-28 | -84.38 | $15.59 | 78100 |
| 2024-10-25 | -93.46 | $15.67 | 65607 |
| 2024-10-24 | -92.31 | $15.71 | 66200 |
| 2024-10-23 | -84.62 | $15.79 | 68326 |
| 2024-10-22 | -94.85 | $15.75 | 52600 |
| 2024-10-21 | -86.60 | $15.83 | 79800 |
| 2024-10-18 | -72.16 | $15.97 | 52400 |
| 2024-10-17 | -83.51 | $15.86 | 50231 |
| 2024-10-16 | -80.41 | $15.89 | 57400 |
| 2024-10-15 | -93.02 | $15.87 | 45046 |
| 2024-10-14 | -94.57 | $15.98 | 33946 |
| 2024-10-11 | -95.65 | $16.00 | 72200 |
| 2024-10-10 | -95.51 | $16.03 | 64632 |
| 2024-10-09 | -78.65 | $16.18 | 63600 |
| 2024-10-08 | -67.42 | $16.28 | 140100 |
| 2024-10-07 | -51.69 | $16.42 | 39400 |
| 2024-10-04 | -53.93 | $16.40 | 33200 |
| 2024-10-03 | -55.91 | $16.36 | 85201 |
| 2024-10-02 | -37.14 | $16.49 | 52900 |
| 2024-10-01 | -28.95 | $16.55 | 236400 |
| 2024-09-30 | -28.95 | $16.55 | 81500 |
| 2024-09-27 | -50.00 | $16.31 | 65008 |
| 2024-09-26 | -50.00 | $16.31 | 55600 |
| 2024-09-25 | -44.19 | $16.31 | 58006 |
| 2024-09-24 | -25.58 | $16.55 | 95500 |
| 2024-09-23 | -37.21 | $16.40 | 72024 |
| 2024-09-20 | -59.40 | $16.09 | 32600 |
| 2024-09-19 | -59.46 | $16.00 | 160522 |
| 2024-09-18 | -45.70 | $16.19 | 118213 |
| 2024-09-17 | -33.55 | $16.36 | 128724 |
| 2024-09-16 | -14.84 | $16.65 | 237003 |
| 2024-09-13 | -12.50 | $16.31 | 111600 |
| 2024-09-12 | -2.75 | $16.39 | 148342 |
| 2024-09-11 | -8.57 | $16.29 | 82200 |
| 2024-09-10 | -11.00 | $16.22 | 87003 |
| 2024-09-09 | -13.19 | $16.12 | 93712 |
| 2024-09-06 | -14.12 | $16.06 | 70021 |
| 2024-09-05 | -23.53 | $15.98 | 70700 |
| 2024-09-04 | -23.86 | $15.97 | 76030 |
| 2024-09-03 | -35.96 | $15.83 | 94400 |
| 2024-08-30 | -6.38 | $15.97 | 57212 |
| 2024-08-29 | -13.10 | $15.82 | 96400 |
| 2024-08-28 | -5.63 | $15.76 | 75718 |
| 2024-08-27 | -15.49 | $15.69 | 103434 |
| 2024-08-26 | -11.27 | $15.72 | 51900 |
| 2024-08-23 | -7.04 | $15.75 | 90900 |
| 2024-08-22 | -36.92 | $15.50 | 61800 |
| 2024-08-21 | -44.62 | $15.45 | 49508 |
| 2024-08-20 | -46.15 | $15.44 | 45927 |
| 2024-08-19 | -53.85 | $15.39 | 77100 |
| 2024-08-16 | -29.58 | $15.59 | 85200 |
| 2024-08-15 | -45.07 | $15.48 | 42641 |
| 2024-08-14 | -50.70 | $15.44 | 38603 |
| 2024-08-13 | -26.76 | $15.61 | 60900 |
| 2024-08-12 | -28.17 | $15.60 | 68506 |
| 2024-08-09 | -30.99 | $15.58 | 45700 |
| 2024-08-08 | -46.48 | $15.47 | 35522 |
| 2024-08-07 | -64.79 | $15.34 | 72900 |
| 2024-08-06 | -70.42 | $15.30 | 91314 |
| 2024-08-05 | -80.28 | $15.23 | 56726 |
| 2024-08-02 | -58.62 | $15.46 | 76200 |
| 2024-08-01 | -22.97 | $15.63 | 61443 |
| 2024-07-31 | -20.27 | $15.65 | 85700 |
| 2024-07-30 | -22.97 | $15.63 | 55600 |
| 2024-07-29 | -35.29 | $15.50 | 59000 |
| 2024-07-26 | -28.16 | $15.51 | 43810 |
| 2024-07-25 | -30.91 | $15.46 | 40000 |
| 2024-07-24 | -35.00 | $15.38 | 42741 |
| 2024-07-23 | -15.83 | $15.61 | 49900 |
| 2024-07-22 | -15.00 | $15.62 | 46047 |
| 2024-07-19 | -4.27 | $15.72 | 385500 |
| 2024-07-18 | -35.04 | $15.36 | 129003 |
| 2024-07-17 | -15.74 | $15.51 | 80527 |
| 2024-07-16 | -9.26 | $15.58 | 126907 |
| 2024-07-15 | -9.80 | $15.52 | 93814 |
| 2024-07-12 | -26.47 | $15.35 | 43500 |
| 2024-07-11 | -12.75 | $15.49 | 72221 |
| 2024-07-10 | -23.53 | $15.38 | 105000 |
| 2024-07-09 | -15.69 | $15.46 | 116800 |
| 2024-07-08 | -21.57 | $15.40 | 65100 |
| 2024-07-05 | -10.42 | $15.46 | 41400 |
| 2024-07-03 | -32.93 | $15.15 | 44815 |
| 2024-07-02 | -18.29 | $15.27 | 58800 |
| 2024-07-01 | -26.83 | $15.20 | 91900 |
| 2024-06-28 | -59.76 | $14.93 | 55622 |
| 2024-06-27 | -58.89 | $14.89 | 60600 |
| 2024-06-26 | -80.00 | $14.70 | 58500 |
| 2024-06-25 | -81.11 | $14.69 | 74200 |
| 2024-06-24 | -74.44 | $14.75 | 49206 |
| 2024-06-21 | -80.00 | $14.70 | 44800 |
| 2024-06-20 | -76.67 | $14.73 | 67600 |
| 2024-06-18 | -57.78 | $14.90 | 45829 |
| 2024-06-17 | -51.11 | $14.96 | 39800 |
| 2024-06-14 | -65.56 | $14.83 | 49100 |
| 2024-06-13 | -63.33 | $14.85 | 93200 |
| 2024-06-12 | -40.00 | $15.06 | 91600 |
| 2024-06-11 | -37.36 | $15.08 | 84836 |
| 2024-06-10 | -58.24 | $14.89 | 78700 |
| 2024-06-07 | -52.75 | $14.94 | 87300 |
| 2024-06-06 | -52.75 | $14.94 | 70837 |
| 2024-06-05 | -28.57 | $15.16 | 78526 |
| 2024-06-04 | -6.49 | $15.23 | 55600 |
| 2024-06-03 | -20.73 | $15.11 | 58324 |
| 2024-05-31 | -31.71 | $15.02 | 107600 |
| 2024-05-30 | -63.41 | $14.76 | 100807 |
| 2024-05-29 | -69.51 | $14.71 | 38000 |
| 2024-05-28 | -44.58 | $14.91 | 45200 |
| 2024-05-24 | -45.78 | $14.90 | 45414 |
| 2024-05-23 | -37.35 | $14.97 | 39200 |
| 2024-05-22 | -28.57 | $15.02 | 50648 |
| 2024-05-21 | -33.68 | $14.96 | 64335 |
| 2024-05-20 | -40.00 | $14.90 | 69400 |
| 2024-05-17 | -3.45 | $14.97 | 60600 |
| 2024-05-16 | -9.20 | $14.92 | 53730 |
| 2024-05-15 | -10.11 | $14.91 | 65100 |
| 2024-05-14 | -42.86 | $14.61 | 91700 |
| 2024-05-13 | -31.78 | $14.66 | 45313 |
| 2024-05-10 | -32.71 | $14.65 | 53800 |
| 2024-05-09 | -30.84 | $14.67 | 45216 |
| 2024-05-08 | -19.63 | $14.79 | 112900 |
| 2024-05-07 | -28.97 | $14.69 | 70300 |
| 2024-05-06 | -8.79 | $14.76 | 116816 |
| 2024-05-03 | -33.33 | $14.53 | 50300 |
| 2024-05-02 | -34.44 | $14.52 | 233900 |
| 2024-05-01 | -3.57 | $14.74 | 49008 |
| 2024-04-30 | -28.75 | $14.50 | 57313 |
| 2024-04-29 | -10.00 | $14.65 | 47417 |
| 2024-04-26 | -29.55 | $14.55 | 52400 |
| 2024-04-25 | -49.49 | $14.43 | 57249 |
| 2024-04-24 | -42.42 | $14.50 | 57836 |
| 2024-04-23 | -48.48 | $14.44 | 62421 |
| 2024-04-22 | -55.56 | $14.37 | 123709 |
| 2024-04-19 | -74.75 | $14.18 | 46500 |
| 2024-04-18 | -74.76 | $14.19 | 40139 |
| 2024-04-17 | -79.61 | $14.14 | 93900 |
| 2024-04-16 | -84.47 | $14.09 | 119200 |
| 2024-04-15 | -94.90 | $14.03 | 125108 |
| 2024-04-12 | -98.75 | $14.17 | 94222 |
| 2024-04-11 | -86.15 | $14.40 | 126801 |
| 2024-04-10 | -94.67 | $14.35 | 58236 |
| 2024-04-09 | -79.69 | $14.55 | 64900 |
| 2024-04-08 | -76.56 | $14.57 | 79200 |
| 2024-04-05 | -70.31 | $14.61 | 86144 |
| 2024-04-04 | -62.50 | $14.66 | 75323 |
| 2024-04-03 | -71.88 | $14.60 | 82200 |
| 2024-04-02 | -78.13 | $14.56 | 157615 |
| 2024-04-01 | -84.00 | $14.64 | 70014 |
| 2024-03-28 | -53.03 | $14.71 | 154302 |
| 2024-03-27 | -44.12 | $14.76 | 54200 |
| 2024-03-26 | -55.88 | $14.68 | 83000 |
| 2024-03-25 | -48.53 | $14.73 | 93825 |
| 2024-03-22 | -40.00 | $14.78 | 37400 |
| 2024-03-21 | -37.14 | $14.80 | 70047 |
| 2024-03-20 | -34.29 | $14.82 | 74300 |
| 2024-03-19 | -38.03 | $14.79 | 63211 |
| 2024-03-18 | -36.84 | $14.78 | 40839 |
| 2024-03-15 | -35.80 | $14.77 | 61500 |
| 2024-03-14 | -25.29 | $14.84 | 47104 |
| 2024-03-13 | -3.23 | $15.03 | 90100 |
| 2024-03-12 | -2.17 | $15.03 | 81900 |
| 2024-03-11 | -1.10 | $15.03 | 55700 |
| 2024-03-08 | -6.59 | $14.98 | 86600 |
| 2024-03-07 | 0.00 | $15.00 | 142834 |
| 2024-03-06 | -17.91 | $14.68 | 38837 |
| 2024-03-05 | -23.88 | $14.64 | 122900 |
| 2024-03-04 | -14.75 | $14.65 | 63800 |
| 2024-03-01 | 0.00 | $14.74 | 131848 |
| 2024-02-29 | -51.79 | $14.40 | 99100 |
| 2024-02-28 | -25.00 | $14.55 | 108608 |
| 2024-02-27 | -39.29 | $14.47 | 72343 |
| 2024-02-26 | -48.21 | $14.42 | 102226 |
| 2024-02-23 | -39.29 | $14.47 | 76801 |
| 2024-02-22 | -30.36 | $14.52 | 122000 |
| 2024-02-21 | -51.79 | $14.40 | 98800 |
| 2024-02-20 | -42.86 | $14.45 | 49600 |
| 2024-02-16 | -66.07 | $14.32 | 64602 |
| 2024-02-15 | -58.73 | $14.32 | 142000 |
| 2024-02-14 | -79.37 | $14.19 | 143906 |
| 2024-02-13 | -77.94 | $14.16 | 211417 |
| 2024-02-12 | -20.59 | $14.55 | 120600 |
| 2024-02-09 | -23.53 | $14.53 | 110600 |
| 2024-02-08 | -11.76 | $14.61 | 112000 |
| 2024-02-07 | -13.24 | $14.60 | 131000 |
| 2024-02-06 | -12.68 | $14.63 | 77100 |
| 2024-02-05 | -47.89 | $14.38 | 63945 |
| 2024-02-02 | -50.68 | $14.37 | 106638 |
| 2024-02-01 | -38.36 | $14.46 | 164700 |
| 2024-01-31 | -49.32 | $14.38 | 157540 |
| 2024-01-30 | -31.51 | $14.51 | 77842 |
| 2024-01-29 | -26.67 | $14.56 | 95600 |
| 2024-01-26 | -32.97 | $14.62 | 77945 |
| 2024-01-25 | -27.47 | $14.67 | 101024 |
| 2024-01-24 | -40.66 | $14.55 | 133000 |
| 2024-01-23 | -41.76 | $14.54 | 276900 |
| 2024-01-22 | -42.86 | $14.53 | 127637 |
| 2024-01-19 | -73.63 | $14.25 | 453128 |
| 2024-01-18 | -87.91 | $14.12 | 162000 |
| 2024-01-17 | -86.81 | $14.13 | 108509 |
| 2024-01-16 | -62.22 | $14.36 | 91205 |
| 2024-01-12 | -50.00 | $14.47 | 80500 |
| 2024-01-11 | -38.18 | $14.50 | 66109 |
| 2024-01-10 | -31.82 | $14.57 | 57300 |
| 2024-01-09 | -30.91 | $14.58 | 50400 |
| 2024-01-08 | -28.18 | $14.61 | 53347 |
| 2024-01-05 | -31.82 | $14.57 | 49317 |
| 2024-01-04 | -30.63 | $14.58 | 108322 |
| 2024-01-03 | -31.53 | $14.57 | 57100 |
| 2024-01-02 | -25.23 | $14.64 | 102013 |
| 2023-12-29 | -20.16 | $14.66 | 83000 |
| 2023-12-28 | -16.28 | $14.71 | 407600 |
| 2023-12-27 | -17.65 | $14.33 | 185701 |
| 2023-12-26 | -28.41 | $14.23 | 91500 |
| 2023-12-22 | -20.00 | $14.29 | 82641 |
| 2023-12-21 | -27.37 | $14.22 | 193435 |
| 2023-12-20 | -42.72 | $14.04 | 190018 |
| 2023-12-19 | -23.36 | $14.23 | 169015 |
| 2023-12-18 | -5.61 | $14.42 | 96200 |
| 2023-12-15 | -13.08 | $14.34 | 159911 |
| 2023-12-14 | -8.25 | $14.30 | 119400 |
| 2023-12-13 | -17.07 | $14.09 | 124900 |
| 2023-12-12 | -32.93 | $13.96 | 105400 |
| 2023-12-11 | -32.93 | $13.96 | 93320 |
| 2023-12-08 | -32.56 | $13.95 | 98926 |
| 2023-12-07 | -17.44 | $14.08 | 98531 |
| 2023-12-06 | -34.25 | $13.85 | 94411 |
| 2023-12-05 | -19.44 | $13.95 | 73400 |
| 2023-12-04 | -27.78 | $13.89 | 60122 |
| 2023-12-01 | -12.50 | $14.00 | 104700 |
| 2023-11-30 | -41.89 | $13.74 | 101000 |
| 2023-11-29 | -34.04 | $13.73 | 142721 |
| 2023-11-28 | -28.95 | $13.72 | 83242 |
| 2023-11-27 | -36.21 | $13.63 | 81019 |
| 2023-11-24 | -32.76 | $13.67 | 17500 |
| 2023-11-22 | -32.09 | $13.62 | 74300 |
| 2023-11-21 | -45.52 | $13.44 | 99600 |
| 2023-11-20 | -38.06 | $13.54 | 109344 |
| 2023-11-17 | -32.84 | $13.61 | 74900 |
| 2023-11-16 | -29.85 | $13.65 | 73440 |
| 2023-11-15 | -26.12 | $13.70 | 87000 |
| 2023-11-14 | 0.00 | $14.04 | 68100 |
| 2023-11-13 | -35.61 | $13.56 | 41500 |
| 2023-11-10 | -36.36 | $13.55 | 81300 |
| 2023-11-09 | -49.24 | $13.38 | 89300 |
| 2023-11-08 | -7.69 | $13.79 | 70229 |
| 2023-11-07 | -12.82 | $13.73 | 32226 |
| 2023-11-06 | -18.80 | $13.66 | 33131 |
| 2023-11-03 | 0.00 | $13.87 | 67248 |
| 2023-11-02 | -18.87 | $13.57 | 65021 |
| 2023-11-01 | -21.43 | $13.48 | 64500 |
| 2023-10-31 | -61.22 | $13.09 | 96332 |
| 2023-10-30 | -77.55 | $12.93 | 96700 |
| 2023-10-27 | -78.57 | $12.92 | 54800 |
| 2023-10-26 | -86.73 | $12.84 | 52123 |
| 2023-10-25 | -94.79 | $12.78 | 135000 |
| 2023-10-24 | -85.42 | $12.87 | 109700 |
| 2023-10-23 | -96.08 | $12.77 | 92832 |
| 2023-10-20 | -98.06 | $12.80 | 83208 |
| 2023-10-19 | -97.94 | $12.88 | 70710 |
| 2023-10-18 | -96.08 | $12.94 | 127700 |
| 2023-10-17 | -94.29 | $13.11 | 72100 |
| 2023-10-16 | -92.63 | $13.22 | 64900 |
| 2023-10-13 | -98.97 | $13.16 | 42600 |
| 2023-10-12 | -89.58 | $13.26 | 60428 |
| 2023-10-11 | -69.79 | $13.45 | 66800 |
| 2023-10-10 | -56.25 | $13.58 | 124400 |
| 2023-10-09 | -86.46 | $13.29 | 89488 |
| 2023-10-06 | -81.25 | $13.34 | 91200 |
| 2023-10-05 | -94.90 | $13.21 | 91705 |
| 2023-10-04 | -91.84 | $13.24 | 123400 |
| 2023-10-03 | -95.74 | $13.24 | 111700 |
| 2023-10-02 | -89.19 | $13.54 | 164109 |
| 2023-09-29 | -94.74 | $13.50 | 71917 |
| 2023-09-28 | -100.00 | $13.46 | 63148 |
| 2023-09-27 | -94.29 | $13.56 | 90300 |
| 2023-09-26 | -100.00 | $13.55 | 93947 |
| 2023-09-25 | -92.73 | $13.71 | 64400 |
| 2023-09-22 | -94.55 | $13.70 | 60100 |
| 2023-09-21 | -100.00 | $13.71 | 100900 |
| 2023-09-20 | -83.33 | $13.82 | 79318 |
| 2023-09-19 | -41.67 | $14.02 | 96740 |
| 2023-09-18 | -44.23 | $13.99 | 73400 |
| 2023-09-15 | -69.23 | $13.86 | 52933 |
| 2023-09-14 | -69.23 | $13.86 | 33647 |
| 2023-09-13 | -42.31 | $14.00 | 60200 |
| 2023-09-12 | -38.46 | $14.02 | 73800 |
| 2023-09-11 | -41.82 | $14.02 | 60809 |
| 2023-09-08 | -64.18 | $13.94 | 137831 |
| 2023-09-07 | -55.22 | $14.00 | 47800 |
| 2023-09-06 | -55.22 | $14.00 | 56331 |
| 2023-09-05 | -58.21 | $13.98 | 74032 |
| 2023-09-01 | -44.00 | $14.12 | 64800 |
| 2023-08-31 | -60.00 | $14.00 | 110536 |
| 2023-08-30 | -60.00 | $14.00 | 81513 |
| 2023-08-29 | -62.67 | $13.98 | 116200 |
| 2023-08-28 | -73.33 | $13.90 | 47513 |
| 2023-08-25 | -68.00 | $13.94 | 61800 |
| 2023-08-24 | -81.33 | $13.84 | 60200 |
| 2023-08-23 | -66.67 | $13.95 | 34209 |
| 2023-08-22 | -90.67 | $13.77 | 59000 |
| 2023-08-21 | -93.33 | $13.75 | 79525 |
| 2023-08-18 | -97.30 | $13.73 | 40143 |
| 2023-08-17 | -100.00 | $13.71 | 228400 |
| 2023-08-16 | -100.00 | $13.83 | 81100 |
| 2023-08-15 | -85.45 | $13.98 | 54525 |
| 2023-08-14 | -79.17 | $14.07 | 83519 |
| 2023-08-11 | -39.58 | $14.26 | 80800 |
| 2023-08-10 | -29.17 | $14.31 | 142227 |
| 2023-08-09 | -66.67 | $14.13 | 20900 |
| 2023-08-08 | -64.58 | $14.14 | 76000 |
| 2023-08-07 | -22.92 | $14.34 | 97800 |
| 2023-08-04 | -30.95 | $14.26 | 76800 |
| 2023-08-03 | -33.33 | $14.25 | 117920 |
| 2023-08-02 | -69.05 | $14.10 | 82900 |
| 2023-08-01 | -57.14 | $14.15 | 123800 |
| 2023-07-31 | -52.17 | $14.19 | 150703 |
| 2023-07-28 | -56.00 | $14.19 | 38000 |
| 2023-07-27 | -58.00 | $14.18 | 169900 |
| 2023-07-26 | -72.00 | $14.11 | 228013 |
| 2023-07-25 | -74.00 | $14.10 | 81900 |
| 2023-07-24 | -84.00 | $14.05 | 105034 |
| 2023-07-21 | -86.21 | $13.97 | 100300 |
| 2023-07-20 | -65.52 | $14.09 | 134000 |
| 2023-07-19 | -44.83 | $14.21 | 85228 |
| 2023-07-18 | -46.55 | $14.20 | 87402 |
| 2023-07-17 | -56.90 | $14.14 | 162920 |
| 2023-07-14 | -60.61 | $14.07 | 61724 |
| 2023-07-13 | -45.45 | $14.12 | 132147 |
| 2023-07-12 | -24.68 | $14.28 | 83120 |
| 2023-07-11 | -28.57 | $14.25 | 78500 |
| 2023-07-10 | -38.96 | $14.17 | 73524 |
| 2023-07-07 | -41.56 | $14.15 | 122106 |
| 2023-07-06 | -36.36 | $14.19 | 62133 |
| 2023-07-05 | -15.58 | $14.35 | 108148 |
| 2023-07-03 | -15.58 | $14.35 | 35504 |
| 2023-06-30 | -14.29 | $14.36 | 65400 |
| 2023-06-29 | -9.38 | $14.28 | 127400 |
| 2023-06-28 | -15.00 | $14.22 | 126000 |
| 2023-06-27 | -13.92 | $14.18 | 105100 |
| 2023-06-26 | -12.99 | $14.17 | 83910 |
| 2023-06-23 | -8.05 | $14.20 | 39610 |
| 2023-06-22 | -28.74 | $14.02 | 82800 |
| 2023-06-21 | -10.34 | $14.18 | 55200 |
| 2023-06-20 | -11.63 | $14.16 | 122100 |
| 2023-06-16 | -11.63 | $14.16 | 175002 |
| 2023-06-15 | -29.07 | $14.01 | 159800 |
| 2023-06-14 | -35.94 | $13.81 | 119834 |
| 2023-06-13 | -17.19 | $13.93 | 60600 |
| 2023-06-12 | -21.88 | $13.90 | 48808 |
| 2023-06-09 | -26.56 | $13.87 | 28800 |
| 2023-06-08 | -21.88 | $13.90 | 53223 |
| 2023-06-07 | -45.31 | $13.75 | 60900 |
| 2023-06-06 | -26.56 | $13.87 | 43610 |
| 2023-06-05 | -32.81 | $13.83 | 37486 |
| 2023-06-02 | -21.31 | $13.88 | 75312 |
| 2023-06-01 | -26.23 | $13.85 | 139100 |
| 2023-05-31 | -69.12 | $13.61 | 63800 |
| 2023-05-30 | -78.26 | $13.55 | 150100 |
| 2023-05-26 | -54.22 | $13.78 | 42939 |
| 2023-05-25 | -86.75 | $13.51 | 118500 |
| 2023-05-24 | -100.00 | $13.44 | 60200 |
| 2023-05-23 | -97.22 | $13.53 | 73100 |
| 2023-05-22 | -75.76 | $13.73 | 110223 |
| 2023-05-19 | -74.24 | $13.74 | 116720 |
| 2023-05-18 | -87.88 | $13.65 | 84700 |
| 2023-05-17 | -91.53 | $13.69 | 88900 |
| 2023-05-16 | -95.24 | $13.68 | 70216 |
| 2023-05-15 | -85.71 | $13.82 | 72534 |
| 2023-05-12 | -82.86 | $13.84 | 44936 |
| 2023-05-11 | -70.00 | $13.93 | 49000 |
| 2023-05-10 | -68.57 | $13.94 | 42400 |
| 2023-05-09 | -75.71 | $13.89 | 108100 |
| 2023-05-08 | -87.14 | $13.81 | 63400 |
| 2023-05-05 | -85.71 | $13.82 | 76949 |
| 2023-05-04 | -95.71 | $13.75 | 91918 |
| 2023-05-03 | -81.82 | $13.88 | 60906 |
| 2023-05-02 | -80.30 | $13.89 | 96600 |
| 2023-05-01 | -62.12 | $14.01 | 52948 |
| 2023-04-28 | -40.00 | $14.14 | 49300 |
| 2023-04-27 | -45.35 | $14.03 | 42932 |
| 2023-04-26 | -55.17 | $13.94 | 85224 |
| 2023-04-25 | -47.83 | $13.98 | 40848 |
| 2023-04-24 | -29.35 | $14.15 | 66347 |
| 2023-04-21 | -32.61 | $14.12 | 28418 |
| 2023-04-20 | -33.70 | $14.11 | 25033 |
| 2023-04-19 | -28.26 | $14.16 | 52537 |
| 2023-04-18 | -30.43 | $14.14 | 108000 |
| 2023-04-17 | -16.67 | $14.25 | 66113 |
| 2023-04-14 | -36.67 | $14.07 | 60214 |
| 2023-04-13 | -31.11 | $14.12 | 62819 |
| 2023-04-12 | -36.67 | $14.07 | 79900 |
| 2023-04-11 | -42.22 | $14.02 | 84213 |
| 2023-04-10 | -55.56 | $13.90 | 44922 |
| 2023-04-06 | -53.33 | $13.92 | 68443 |
| 2023-04-05 | -24.47 | $14.21 | 52900 |
| 2023-04-04 | -27.78 | $14.28 | 40700 |
| 2023-04-03 | -23.15 | $14.33 | 139915 |
| 2023-03-31 | -50.00 | $14.04 | 121120 |
| 2023-03-30 | -81.51 | $13.72 | 39113 |
| 2023-03-29 | -91.60 | $13.60 | 87530 |
| 2023-03-28 | -98.32 | $13.52 | 53100 |
| 2023-03-27 | -86.55 | $13.66 | 53100 |
| 2023-03-24 | -87.40 | $13.65 | 32517 |
| 2023-03-23 | -83.19 | $13.70 | 66437 |
| 2023-03-22 | -93.28 | $13.58 | 74400 |
| 2023-03-21 | -94.12 | $13.57 | 91400 |
| 2023-03-20 | -97.39 | $13.59 | 67600 |
| 2023-03-17 | -96.61 | $13.60 | 113318 |
| 2023-03-16 | -93.16 | $13.71 | 37100 |
| 2023-03-15 | -97.54 | $13.66 | 131500 |
| 2023-03-14 | -84.96 | $13.89 | 137000 |
| 2023-03-13 | -94.64 | $14.02 | 104641 |
| 2023-03-10 | -83.17 | $14.24 | 78700 |
| 2023-03-09 | -78.79 | $14.30 | 81405 |
| 2023-03-08 | -69.70 | $14.39 | 77348 |
| 2023-03-07 | -72.73 | $14.36 | 57011 |
| 2023-03-06 | -72.73 | $14.36 | 61273 |
| 2023-03-03 | -69.30 | $14.44 | 68336 |
| 2023-03-02 | -74.19 | $14.41 | 111321 |
| 2023-03-01 | -70.97 | $14.45 | 63500 |
| 2023-02-28 | -75.00 | $14.40 | 102400 |
| 2023-02-27 | -79.84 | $14.34 | 54300 |
| 2023-02-24 | -84.68 | $14.28 | 78600 |
| 2023-02-23 | -95.80 | $14.19 | 82000 |
| 2023-02-22 | -91.60 | $14.24 | 67000 |
| 2023-02-21 | -85.96 | $14.35 | 115016 |
| 2023-02-17 | -55.17 | $14.69 | 51100 |
| 2023-02-16 | -48.74 | $14.75 | 45629 |
| 2023-02-15 | -45.16 | $14.77 | 75847 |
| 2023-02-14 | -57.26 | $14.62 | 124701 |
| 2023-02-13 | -33.86 | $14.90 | 85027 |
| 2023-02-10 | -38.28 | $14.84 | 161900 |
| 2023-02-09 | -31.82 | $14.91 | 56508 |
| 2023-02-08 | -29.55 | $14.94 | 40300 |
| 2023-02-07 | -32.14 | $14.88 | 103428 |
| 2023-02-06 | -35.17 | $14.82 | 65029 |
| 2023-02-03 | -17.90 | $15.04 | 106427 |
| 2023-02-02 | -5.62 | $15.23 | 140049 |
| 2023-02-01 | -2.22 | $14.87 | 119500 |
| 2023-01-31 | -1.45 | $14.79 | 87545 |
| 2023-01-30 | -6.72 | $14.51 | 42619 |
| 2023-01-27 | -4.17 | $14.54 | 60247 |
| 2023-01-26 | -6.09 | $14.45 | 60919 |
| 2023-01-25 | -13.91 | $14.36 | 96302 |
| 2023-01-24 | -15.60 | $14.29 | 92700 |
| 2023-01-23 | -12.84 | $14.32 | 115700 |
| 2023-01-20 | -23.85 | $14.20 | 261600 |
| 2023-01-19 | -26.61 | $14.17 | 119800 |
| 2023-01-18 | -20.18 | $14.24 | 161545 |
| 2023-01-17 | -12.22 | $14.16 | 134200 |
| 2023-01-13 | -30.91 | $14.13 | 143115 |
| 2023-01-12 | -33.33 | $14.19 | 127300 |
| 2023-01-11 | -35.61 | $14.22 | 133200 |
| 2023-01-10 | -44.70 | $14.10 | 88133 |
| 2023-01-09 | -55.30 | $13.96 | 144322 |
| 2023-01-06 | -56.06 | $13.95 | 93400 |
| 2023-01-05 | -75.00 | $13.70 | 98700 |
| 2023-01-04 | -73.48 | $13.72 | 85800 |
| 2023-01-03 | -82.58 | $13.60 | 128148 |
| 2022-12-30 | -93.94 | $13.45 | 248133 |
| 2022-12-29 | -93.33 | $13.46 | 670710 |
| 2022-12-28 | -100.00 | $13.37 | 473500 |
| 2022-12-27 | -88.81 | $13.53 | 557125 |
| 2022-12-23 | -93.02 | $13.52 | 282400 |
| 2022-12-22 | -99.08 | $13.64 | 170900 |
| 2022-12-21 | -84.91 | $13.82 | 272225 |
| 2022-12-20 | -96.23 | $13.70 | 146500 |
| 2022-12-19 | -88.79 | $13.77 | 282000 |
| 2022-12-16 | -60.71 | $14.04 | 256200 |
| 2022-12-15 | -57.14 | $14.08 | 148736 |
| 2022-12-14 | -44.07 | $14.26 | 155841 |
| 2022-12-13 | -43.70 | $14.27 | 139634 |
| 2022-12-12 | -45.38 | $14.25 | 115400 |
| 2022-12-09 | -58.82 | $14.09 | 126000 |
| 2022-12-08 | -59.66 | $14.08 | 146200 |
| 2022-12-07 | -48.92 | $14.11 | 192500 |
| 2022-12-06 | -45.39 | $14.10 | 200700 |
| 2022-12-05 | -17.72 | $14.51 | 175224 |
| 2022-12-02 | -39.24 | $14.17 | 109800 |
| 2022-12-01 | -27.85 | $14.35 | 264300 |
| 2022-11-30 | -48.73 | $14.02 | 279426 |
| 2022-11-29 | -68.99 | $13.70 | 233105 |
| 2022-11-28 | -56.96 | $13.89 | 250000 |
| 2022-11-25 | -51.27 | $13.98 | 49000 |
| 2022-11-23 | -50.31 | $13.99 | 118743 |
| 2022-11-22 | -46.24 | $13.99 | 198647 |
| 2022-11-21 | -47.80 | $13.92 | 129743 |
| 2022-11-18 | -57.14 | $13.75 | 133601 |
| 2022-11-17 | -54.95 | $13.79 | 180406 |
| 2022-11-16 | -46.15 | $13.95 | 125700 |
| 2022-11-15 | -9.89 | $14.61 | 79649 |
| 2022-11-14 | -1.44 | $14.34 | 80718 |
| 2022-11-11 | 0.00 | $14.21 | 120214 |
| 2022-11-10 | -11.65 | $13.88 | 112900 |
| 2022-11-09 | -36.17 | $13.57 | 52000 |
| 2022-11-08 | -58.49 | $13.41 | 61500 |
| 2022-11-07 | -58.62 | $13.45 | 72809 |
| 2022-11-04 | -73.28 | $13.28 | 47200 |
| 2022-11-03 | -68.97 | $13.33 | 60100 |
| 2022-11-02 | -61.03 | $13.50 | 114416 |
| 2022-11-01 | -53.68 | $13.60 | 63336 |
| 2022-10-31 | -63.24 | $13.47 | 132320 |
| 2022-10-28 | -54.61 | $13.50 | 141700 |
| 2022-10-27 | -44.51 | $13.60 | 198524 |
| 2022-10-26 | -67.68 | $13.22 | 174331 |
| 2022-10-25 | -72.56 | $13.14 | 277900 |
| 2022-10-24 | -67.68 | $13.22 | 130800 |
| 2022-10-21 | -53.66 | $13.45 | 77608 |
| 2022-10-20 | -75.61 | $13.09 | 99223 |
| 2022-10-19 | -66.46 | $13.24 | 103505 |
| 2022-10-18 | -59.76 | $13.35 | 103405 |
| 2022-10-17 | -51.41 | $13.55 | 72200 |
| 2022-10-14 | -53.93 | $13.51 | 30600 |
| 2022-10-13 | -48.95 | $13.66 | 79300 |
| 2022-10-12 | -49.47 | $13.65 | 104300 |
| 2022-10-11 | -41.88 | $13.80 | 122104 |
| 2022-10-10 | -58.29 | $13.52 | 84428 |
| 2022-10-07 | -67.70 | $13.42 | 114300 |
| 2022-10-06 | -42.29 | $14.00 | 65700 |
| 2022-10-05 | -41.99 | $14.03 | 101802 |
| 2022-10-04 | -48.78 | $13.95 | 138104 |
| 2022-10-03 | -57.72 | $13.73 | 122800 |
| 2022-09-30 | -92.31 | $12.89 | 108200 |
| 2022-09-29 | -96.85 | $12.83 | 105916 |
| 2022-09-28 | -89.92 | $13.16 | 72232 |
| 2022-09-27 | -91.60 | $13.12 | 125814 |
| 2022-09-26 | -96.19 | $13.03 | 141200 |
| 2022-09-23 | -79.73 | $13.53 | 135549 |
| 2022-09-22 | -99.40 | $13.64 | 89317 |
| 2022-09-21 | -99.40 | $13.77 | 143209 |
| 2022-09-20 | -96.05 | $14.15 | 40900 |
| 2022-09-19 | -82.67 | $14.37 | 32500 |
| 2022-09-16 | -79.25 | $14.44 | 63321 |
| 2022-09-15 | -88.20 | $14.32 | 113546 |
| 2022-09-14 | -98.18 | $14.27 | 62000 |
| 2022-09-13 | -89.17 | $14.50 | 76000 |
| 2022-09-12 | -90.20 | $14.61 | 45805 |
| 2022-09-09 | -70.59 | $14.91 | 113215 |
| 2022-09-08 | -93.29 | $14.60 | 109000 |
| 2022-09-07 | -79.87 | $14.80 | 57400 |
| 2022-09-06 | -65.10 | $15.02 | 29301 |
| 2022-09-02 | -68.46 | $14.97 | 58700 |
| 2022-09-01 | -77.85 | $14.83 | 84740 |
| 2022-08-31 | -61.75 | $15.07 | 70738 |
| 2022-08-30 | -81.21 | $14.78 | 136514 |
| 2022-08-29 | -88.72 | $14.81 | 53745 |
| 2022-08-26 | -95.87 | $14.83 | 77900 |
| 2022-08-25 | -80.36 | $15.10 | 40506 |
| 2022-08-24 | -88.39 | $15.01 | 88300 |
| 2022-08-23 | -53.91 | $15.38 | 56039 |
| 2022-08-22 | -39.55 | $15.47 | 51613 |
| 2022-08-19 | -33.58 | $15.55 | 45400 |
| 2022-08-18 | -26.87 | $15.64 | 94942 |
| 2022-08-17 | -22.39 | $15.70 | 62434 |
| 2022-08-16 | -37.31 | $15.50 | 152617 |
| 2022-08-15 | -4.74 | $15.91 | 84030 |
| 2022-08-12 | -12.63 | $15.76 | 28311 |
| 2022-08-11 | -11.39 | $15.77 | 39830 |
| 2022-08-10 | -18.26 | $15.60 | 35847 |
| 2022-08-09 | -21.00 | $15.54 | 57000 |
| 2022-08-08 | -24.20 | $15.47 | 45017 |
| 2022-08-05 | -31.05 | $15.32 | 66936 |
| 2022-08-04 | -25.11 | $15.45 | 66014 |
| 2022-08-03 | -30.59 | $15.33 | 107420 |
| 2022-08-02 | -29.22 | $15.36 | 64100 |
| 2022-08-01 | -15.98 | $15.65 | 78829 |
| 2022-07-29 | -21.46 | $15.53 | 108907 |
| 2022-07-28 | -17.74 | $15.34 | 113900 |
| 2022-07-27 | -10.06 | $15.24 | 118307 |
| 2022-07-26 | -36.48 | $14.82 | 80304 |
| 2022-07-25 | -13.84 | $15.18 | 60100 |
| 2022-07-22 | -30.82 | $14.91 | 65442 |
| 2022-07-21 | -4.62 | $15.32 | 83149 |
| 2022-07-20 | -14.72 | $15.06 | 140300 |
| 2022-07-19 | -1.63 | $14.88 | 127934 |
| 2022-07-18 | -46.77 | $14.21 | 70641 |
| 2022-07-15 | -31.45 | $14.40 | 601900 |
| 2022-07-14 | -63.71 | $14.00 | 107100 |
| 2022-07-13 | -50.81 | $14.16 | 92603 |
| 2022-07-12 | -39.52 | $14.30 | 156805 |
| 2022-07-11 | -50.77 | $14.19 | 166910 |
| 2022-07-08 | -65.00 | $14.11 | 136800 |
| 2022-07-07 | -62.38 | $14.34 | 42029 |
| 2022-07-06 | -69.16 | $14.21 | 63000 |
| 2022-07-05 | -57.48 | $14.46 | 69726 |
| 2022-07-01 | -56.54 | $14.48 | 106007 |
| 2022-06-30 | -72.34 | $14.20 | 103512 |
| 2022-06-29 | -74.00 | $14.20 | 69900 |
| 2022-06-28 | -84.65 | $13.94 | 123200 |
| 2022-06-27 | -75.98 | $14.16 | 61400 |
| 2022-06-24 | -82.28 | $14.00 | 114000 |
| 2022-06-23 | -89.37 | $13.82 | 115400 |
| 2022-06-22 | -79.92 | $14.06 | 85214 |
| 2022-06-21 | -79.53 | $14.07 | 85206 |
| 2022-06-17 | -89.37 | $13.82 | 133918 |
| 2022-06-16 | -84.80 | $13.97 | 140600 |
| 2022-06-15 | -79.91 | $14.34 | 125113 |
| 2022-06-14 | -85.39 | $14.22 | 94442 |
| 2022-06-13 | -86.76 | $14.32 | 95133 |
| 2022-06-10 | -64.22 | $14.78 | 39500 |
| 2022-06-09 | -56.25 | $14.92 | 65800 |
| 2022-06-08 | -48.08 | $15.09 | 89800 |
| 2022-06-07 | -49.36 | $15.19 | 193600 |
| 2022-06-06 | -38.63 | $15.44 | 44108 |
| 2022-06-03 | -50.00 | $15.28 | 64700 |
| 2022-06-02 | -39.92 | $15.56 | 92200 |
| 2022-06-01 | -40.97 | $15.71 | 160500 |
| 2022-05-31 | -32.99 | $15.94 | 112400 |
| 2022-05-27 | -38.89 | $15.77 | 147300 |
| 2022-05-26 | -65.63 | $15.00 | 189700 |
| 2022-05-25 | -75.69 | $14.71 | 139540 |
| 2022-05-24 | -82.47 | $14.55 | 140508 |
| 2022-05-23 | -78.03 | $14.70 | 129300 |
| 2022-05-20 | -90.76 | $14.30 | 127400 |
| 2022-05-19 | -91.08 | $14.29 | 183200 |
| 2022-05-18 | -83.54 | $14.53 | 127900 |
| 2022-05-17 | -75.86 | $14.78 | 79233 |
| 2022-05-16 | -84.33 | $14.51 | 69043 |
| 2022-05-13 | -87.46 | $14.41 | 130229 |
| 2022-05-12 | -90.91 | $14.30 | 276426 |
| 2022-05-11 | -97.76 | $15.05 | 77500 |
| 2022-05-10 | -59.64 | $15.90 | 136527 |
| 2022-05-09 | -97.81 | $15.44 | 57600 |
| 2022-05-06 | -92.11 | $15.90 | 74300 |
| 2022-05-05 | -71.43 | $16.24 | 67400 |
| 2022-05-04 | -43.72 | $16.81 | 120400 |
| 2022-05-03 | -79.55 | $16.21 | 72500 |
| 2022-05-02 | -95.90 | $15.93 | 84410 |
| 2022-04-29 | -93.41 | $16.18 | 57800 |
| 2022-04-28 | -90.22 | $16.24 | 114900 |
| 2022-04-27 | -94.57 | $16.16 | 171428 |
| 2022-04-26 | -69.74 | $16.84 | 108500 |
| 2022-04-25 | -62.50 | $16.95 | 88500 |
| 2022-04-22 | -63.82 | $16.93 | 87146 |
| 2022-04-21 | -61.84 | $16.96 | 105311 |
| 2022-04-20 | -52.20 | $17.14 | 149900 |
| 2022-04-19 | -71.70 | $16.83 | 143617 |
| 2022-04-18 | -84.28 | $16.63 | 181022 |
| 2022-04-14 | -84.77 | $16.76 | 102300 |
| 2022-04-13 | -65.73 | $17.10 | 107424 |
| 2022-04-12 | -85.40 | $16.87 | 109433 |
| 2022-04-11 | -63.52 | $17.03 | 97700 |
| 2022-04-08 | -55.97 | $17.15 | 27300 |
| 2022-04-07 | -50.94 | $17.23 | 60529 |
| 2022-04-06 | -42.77 | $17.36 | 103220 |
| 2022-04-05 | -52.83 | $17.20 | 53000 |
| 2022-04-04 | -46.54 | $17.30 | 72100 |
| 2022-04-01 | -22.64 | $17.68 | 87540 |
| 2022-03-31 | -60.00 | $17.13 | 91305 |
| 2022-03-30 | -51.18 | $17.28 | 106106 |
| 2022-03-29 | -52.94 | $17.25 | 65600 |
| 2022-03-28 | -64.12 | $17.06 | 81700 |
| 2022-03-25 | -64.71 | $17.05 | 115700 |
| 2022-03-24 | -37.06 | $17.52 | 51224 |
| 2022-03-23 | -35.88 | $17.54 | 63900 |
| 2022-03-22 | -44.12 | $17.40 | 54400 |
| 2022-03-21 | -32.35 | $17.60 | 63918 |
| 2022-03-18 | -31.22 | $17.75 | 87142 |
| 2022-03-17 | -39.68 | $17.59 | 85239 |
| 2022-03-16 | -47.62 | $17.44 | 98100 |
| 2022-03-15 | -97.35 | $16.50 | 100712 |
| 2022-03-14 | -97.21 | $16.60 | 79342 |
| 2022-03-11 | -82.08 | $17.18 | 51648 |
| 2022-03-10 | -85.27 | $17.13 | 50944 |
| 2022-03-09 | -91.07 | $17.00 | 61600 |
| 2022-03-08 | -91.07 | $17.00 | 162500 |
| 2022-03-07 | -77.44 | $17.53 | 85445 |
| 2022-03-04 | -63.69 | $17.90 | 57300 |
| 2022-03-03 | -61.45 | $17.94 | 32935 |
| 2022-03-02 | -56.42 | $18.03 | 40500 |
| 2022-03-01 | -59.22 | $17.98 | 40245 |
| 2022-02-28 | -67.60 | $17.83 | 53907 |
| 2022-02-25 | -69.27 | $17.80 | 54310 |
| 2022-02-24 | -79.47 | $17.64 | 48404 |
| 2022-02-23 | -76.32 | $17.70 | 176300 |
| 2022-02-22 | -87.27 | $17.71 | 99308 |
| 2022-02-18 | -67.47 | $18.03 | 46823 |
| 2022-02-17 | -81.96 | $17.84 | 28822 |
| 2022-02-16 | -72.69 | $18.08 | 39147 |
| 2022-02-15 | -85.17 | $17.84 | 101813 |
| 2022-02-14 | -82.63 | $17.90 | 25539 |
| 2022-02-11 | -74.69 | $18.10 | 82427 |
| 2022-02-10 | -38.17 | $18.98 | 21500 |
| 2022-02-09 | -37.34 | $19.00 | 22800 |
| 2022-02-08 | -51.87 | $18.65 | 35920 |
| 2022-02-07 | -54.36 | $18.59 | 62400 |
| 2022-02-04 | -49.79 | $18.70 | 27338 |
| 2022-02-03 | -51.87 | $18.65 | 39500 |
| 2022-02-02 | -38.25 | $19.04 | 25400 |
| 2022-02-01 | -40.38 | $19.04 | 28935 |
| 2022-01-31 | -49.81 | $18.80 | 7519 |
| 2022-01-28 | -54.79 | $18.67 | 52100 |
| 2022-01-27 | -44.44 | $18.94 | 70711 |
| 2022-01-26 | -62.07 | $18.48 | 47200 |
| 2022-01-25 | -55.94 | $18.64 | 72725 |
| 2022-01-24 | -58.24 | $18.58 | 172600 |
| 2022-01-21 | -86.58 | $18.85 | 112338 |
| 2022-01-20 | -50.42 | $19.59 | 22900 |
| 2022-01-19 | -57.03 | $19.55 | 41903 |
| 2022-01-18 | -54.69 | $19.58 | 34300 |
| 2022-01-14 | -38.28 | $19.79 | 60800 |
| 2022-01-13 | -50.00 | $19.64 | 22019 |
| 2022-01-12 | -54.69 | $19.58 | 35104 |
| 2022-01-11 | -94.53 | $19.07 | 62525 |
| 2022-01-10 | -87.83 | $19.27 | 70000 |
| 2022-01-07 | -73.27 | $19.54 | 33640 |
| 2022-01-06 | -52.48 | $19.75 | 46700 |
| 2022-01-05 | -70.30 | $19.57 | 47601 |
| 2022-01-04 | -25.74 | $20.02 | 39114 |
| 2022-01-03 | -19.80 | $20.08 | 49514 |
| 2021-12-31 | -31.68 | $19.96 | 28505 |
| 2021-12-30 | -37.62 | $19.90 | 83223 |
| 2021-12-29 | -51.49 | $19.76 | 59939 |
| 2021-12-28 | -47.52 | $19.80 | 101600 |
| 2021-12-27 | -70.89 | $19.72 | 68607 |
| 2021-12-23 | -82.14 | $20.05 | 33923 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.43
2026-07-24
Close Price
$15.40
Vol: 82400Average Directional Index - Detailed Analysis
Minimum
5.15
Average
20.35
Maximum
52.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.43 | $15.40 | 82400 |
| 2026-07-23 | 14.29 | $15.48 | 172900 |
| 2026-07-22 | 14.14 | $15.67 | 157815 |
| 2026-07-21 | 14.63 | $16.03 | 46011 |
| 2026-07-20 | 14.58 | $16.10 | 91111 |
| 2026-07-17 | 14.29 | $16.37 | 108225 |
| 2026-07-16 | 13.28 | $16.36 | 109605 |
| 2026-07-15 | 12.36 | $16.22 | 66738 |
| 2026-07-14 | 11.66 | $16.25 | 78400 |
| 2026-07-13 | 10.91 | $16.13 | 158000 |
| 2026-07-10 | 10.35 | $15.88 | 50828 |
| 2026-07-09 | 10.42 | $15.85 | 92508 |
| 2026-07-08 | 10.59 | $15.83 | 139432 |
| 2026-07-07 | 10.73 | $15.94 | 151223 |
| 2026-07-06 | 11.11 | $15.97 | 50700 |
| 2026-07-02 | 11.09 | $15.96 | 68936 |
| 2026-07-01 | 11.06 | $15.91 | 63919 |
| 2026-06-30 | 11.30 | $15.98 | 111300 |
| 2026-06-29 | 11.23 | $15.95 | 87500 |
| 2026-06-26 | 11.16 | $15.82 | 29000 |
| 2026-06-25 | 11.73 | $15.80 | 45100 |
| 2026-06-24 | 12.28 | $15.75 | 61525 |
| 2026-06-23 | 12.60 | $15.67 | 42500 |
| 2026-06-22 | 12.71 | $15.69 | 35900 |
| 2026-06-18 | 13.15 | $15.68 | 56200 |
| 2026-06-17 | 13.59 | $15.66 | 59900 |
| 2026-06-16 | 14.04 | $15.76 | 95041 |
| 2026-06-15 | 14.76 | $15.95 | 85447 |
| 2026-06-12 | 14.96 | $16.18 | 60240 |
| 2026-06-11 | 14.58 | $16.20 | 49040 |
| 2026-06-10 | 14.25 | $16.11 | 65700 |
| 2026-06-09 | 14.11 | $15.87 | 70700 |
| 2026-06-08 | 14.50 | $15.93 | 102510 |
| 2026-06-05 | 14.91 | $15.65 | 32510 |
| 2026-06-04 | 15.42 | $15.85 | 125200 |
| 2026-06-03 | 16.21 | $15.82 | 115722 |
| 2026-06-02 | 16.81 | $16.04 | 110000 |
| 2026-06-01 | 17.12 | $16.12 | 68602 |
| 2026-05-29 | 16.87 | $16.20 | 81637 |
| 2026-05-28 | 16.26 | $16.31 | 140511 |
| 2026-05-27 | 15.64 | $16.16 | 297900 |
| 2026-05-26 | 14.98 | $16.01 | 166700 |
| 2026-05-22 | 15.06 | $16.00 | 81000 |
| 2026-05-21 | 15.34 | $15.95 | 69600 |
| 2026-05-20 | 15.78 | $15.81 | 145900 |
| 2026-05-19 | 16.39 | $15.60 | 83000 |
| 2026-05-18 | 16.56 | $15.46 | 30822 |
| 2026-05-15 | 16.74 | $15.65 | 56400 |
| 2026-05-14 | 17.15 | $15.81 | 63200 |
| 2026-05-13 | 17.78 | $15.81 | 39431 |
| 2026-05-12 | 18.21 | $15.84 | 67043 |
| 2026-05-11 | 18.69 | $15.88 | 72995 |
| 2026-05-08 | 19.09 | $15.85 | 41944 |
| 2026-05-07 | 19.69 | $15.80 | 72800 |
| 2026-05-06 | 20.31 | $15.87 | 63400 |
| 2026-05-05 | 21.36 | $15.84 | 46600 |
| 2026-05-04 | 22.47 | $15.94 | 99127 |
| 2026-05-01 | 23.29 | $15.97 | 73328 |
| 2026-04-30 | 24.15 | $15.84 | 65221 |
| 2026-04-29 | 24.88 | $15.63 | 52424 |
| 2026-04-28 | 24.82 | $15.61 | 48600 |
| 2026-04-27 | 25.03 | $15.61 | 63402 |
| 2026-04-24 | 25.34 | $15.60 | 31800 |
| 2026-04-23 | 25.53 | $15.59 | 77000 |
| 2026-04-22 | 25.74 | $15.57 | 54700 |
| 2026-04-21 | 25.76 | $15.58 | 39500 |
| 2026-04-20 | 25.83 | $15.63 | 46800 |
| 2026-04-17 | 25.99 | $15.69 | 36845 |
| 2026-04-16 | 26.30 | $15.65 | 59500 |
| 2026-04-15 | 26.45 | $15.73 | 66225 |
| 2026-04-14 | 26.74 | $15.81 | 96900 |
| 2026-04-13 | 27.25 | $15.89 | 64600 |
| 2026-04-10 | 27.82 | $15.93 | 60402 |
| 2026-04-09 | 28.54 | $16.04 | 93702 |
| 2026-04-08 | 29.29 | $15.69 | 69300 |
| 2026-04-07 | 29.00 | $15.47 | 96800 |
| 2026-04-06 | 29.33 | $15.41 | 56000 |
| 2026-04-02 | 30.17 | $15.35 | 81413 |
| 2026-04-01 | 30.82 | $15.32 | 130445 |
| 2026-03-31 | 31.51 | $15.22 | 71800 |
| 2026-03-30 | 31.27 | $14.96 | 92700 |
| 2026-03-27 | 30.05 | $14.84 | 54700 |
| 2026-03-26 | 28.81 | $14.98 | 63500 |
| 2026-03-25 | 27.79 | $15.15 | 54835 |
| 2026-03-24 | 27.11 | $15.08 | 76823 |
| 2026-03-23 | 25.92 | $15.00 | 62525 |
| 2026-03-20 | 24.67 | $15.00 | 84200 |
| 2026-03-19 | 23.38 | $15.03 | 61840 |
| 2026-03-18 | 22.09 | $15.16 | 89300 |
| 2026-03-17 | 20.84 | $15.31 | 121900 |
| 2026-03-16 | 19.70 | $15.29 | 68200 |
| 2026-03-13 | 18.68 | $15.31 | 55300 |
| 2026-03-12 | 17.79 | $15.45 | 59700 |
| 2026-03-11 | 17.10 | $15.60 | 55800 |
| 2026-03-10 | 16.85 | $15.63 | 67200 |
| 2026-03-09 | 16.65 | $15.65 | 69600 |
| 2026-03-06 | 16.44 | $15.73 | 46602 |
| 2026-03-05 | 16.62 | $15.92 | 43512 |
| 2026-03-04 | 17.12 | $15.97 | 70229 |
| 2026-03-03 | 17.90 | $15.91 | 44600 |
| 2026-03-02 | 18.56 | $16.04 | 28700 |
| 2026-02-27 | 19.19 | $15.94 | 45300 |
| 2026-02-26 | 19.85 | $16.04 | 39141 |
| 2026-02-25 | 20.51 | $15.99 | 28800 |
| 2026-02-24 | 21.30 | $15.94 | 68700 |
| 2026-02-23 | 22.14 | $16.07 | 76923 |
| 2026-02-20 | 22.69 | $15.97 | 45313 |
| 2026-02-19 | 23.41 | $15.98 | 96039 |
| 2026-02-18 | 24.18 | $15.89 | 122200 |
| 2026-02-17 | 24.78 | $16.13 | 103334 |
| 2026-02-13 | 24.55 | $16.22 | 51500 |
| 2026-02-12 | 24.33 | $16.22 | 52006 |
| 2026-02-11 | 23.43 | $16.27 | 65200 |
| 2026-02-10 | 22.09 | $16.18 | 84100 |
| 2026-02-09 | 20.67 | $16.32 | 175438 |
| 2026-02-06 | 19.19 | $16.17 | 122300 |
| 2026-02-05 | 17.97 | $15.90 | 197206 |
| 2026-02-04 | 17.41 | $15.68 | 114200 |
| 2026-02-03 | 17.27 | $15.67 | 92100 |
| 2026-02-02 | 16.98 | $15.75 | 166700 |
| 2026-01-30 | 16.52 | $15.82 | 75700 |
| 2026-01-29 | 15.64 | $15.84 | 131831 |
| 2026-01-28 | 14.82 | $15.77 | 96100 |
| 2026-01-27 | 14.18 | $15.65 | 103000 |
| 2026-01-26 | 13.61 | $15.68 | 72734 |
| 2026-01-23 | 13.12 | $15.61 | 72500 |
| 2026-01-22 | 12.60 | $15.73 | 109600 |
| 2026-01-21 | 12.06 | $15.62 | 57200 |
| 2026-01-20 | 12.19 | $15.57 | 39949 |
| 2026-01-16 | 12.29 | $15.63 | 60638 |
| 2026-01-15 | 11.98 | $15.79 | 64539 |
| 2026-01-14 | 11.08 | $15.96 | 85843 |
| 2026-01-13 | 9.73 | $15.93 | 91400 |
| 2026-01-12 | 8.49 | $15.71 | 68700 |
| 2026-01-09 | 7.83 | $15.59 | 62205 |
| 2026-01-08 | 7.38 | $15.55 | 63600 |
| 2026-01-07 | 7.21 | $15.56 | 96400 |
| 2026-01-06 | 7.02 | $15.46 | 98709 |
| 2026-01-05 | 7.21 | $15.33 | 89148 |
| 2026-01-02 | 7.56 | $15.33 | 41400 |
| 2025-12-31 | 7.94 | $15.33 | 70829 |
| 2025-12-30 | 8.18 | $15.32 | 385000 |
| 2025-12-29 | 8.43 | $15.46 | 39300 |
| 2025-12-26 | 8.30 | $15.48 | 57332 |
| 2025-12-24 | 8.17 | $15.40 | 50100 |
| 2025-12-23 | 8.28 | $15.31 | 179200 |
| 2025-12-22 | 8.38 | $15.29 | 80233 |
| 2025-12-19 | 8.50 | $15.36 | 115820 |
| 2025-12-18 | 8.47 | $15.51 | 114617 |
| 2025-12-17 | 8.38 | $15.30 | 85200 |
| 2025-12-16 | 8.77 | $15.33 | 132113 |
| 2025-12-15 | 9.15 | $15.48 | 83320 |
| 2025-12-12 | 9.55 | $15.44 | 77400 |
| 2025-12-11 | 9.84 | $15.40 | 52300 |
| 2025-12-10 | 10.23 | $15.41 | 83100 |
| 2025-12-09 | 10.65 | $15.37 | 114100 |
| 2025-12-08 | 11.09 | $15.44 | 64500 |
| 2025-12-05 | 11.33 | $15.64 | 69400 |
| 2025-12-04 | 11.46 | $15.50 | 90800 |
| 2025-12-03 | 11.78 | $15.43 | 91622 |
| 2025-12-02 | 12.38 | $15.30 | 109127 |
| 2025-12-01 | 13.02 | $15.43 | 37900 |
| 2025-11-28 | 13.45 | $15.48 | 26600 |
| 2025-11-26 | 13.64 | $15.43 | 98014 |
| 2025-11-25 | 13.85 | $15.31 | 131533 |
| 2025-11-24 | 14.42 | $15.19 | 75200 |
| 2025-11-21 | 14.95 | $15.01 | 107613 |
| 2025-11-20 | 15.15 | $15.07 | 74014 |
| 2025-11-19 | 15.70 | $15.26 | 75200 |
| 2025-11-18 | 15.63 | $15.13 | 97000 |
| 2025-11-17 | 15.40 | $15.01 | 108807 |
| 2025-11-14 | 15.31 | $15.17 | 48538 |
| 2025-11-13 | 15.31 | $15.20 | 126000 |
| 2025-11-12 | 15.68 | $15.45 | 94337 |
| 2025-11-11 | 16.43 | $15.62 | 47500 |
| 2025-11-10 | 17.04 | $15.50 | 49500 |
| 2025-11-07 | 17.84 | $15.49 | 58504 |
| 2025-11-06 | 18.48 | $15.40 | 91802 |
| 2025-11-05 | 19.15 | $15.34 | 62800 |
| 2025-11-04 | 19.47 | $15.42 | 93400 |
| 2025-11-03 | 19.93 | $15.58 | 88000 |
| 2025-10-31 | 20.95 | $15.73 | 79400 |
| 2025-10-30 | 21.89 | $15.80 | 74423 |
| 2025-10-29 | 23.02 | $15.87 | 111143 |
| 2025-10-28 | 24.21 | $15.84 | 115639 |
| 2025-10-27 | 25.45 | $15.92 | 51800 |
| 2025-10-24 | 26.32 | $15.78 | 29542 |
| 2025-10-23 | 27.51 | $15.80 | 61300 |
| 2025-10-22 | 28.95 | $15.71 | 78600 |
| 2025-10-21 | 30.41 | $15.75 | 50500 |
| 2025-10-20 | 31.75 | $15.61 | 94712 |
| 2025-10-17 | 33.25 | $15.76 | 84700 |
| 2025-10-16 | 34.31 | $15.93 | 71500 |
| 2025-10-15 | 34.65 | $16.00 | 54900 |
| 2025-10-14 | 35.21 | $15.96 | 57637 |
| 2025-10-13 | 35.39 | $15.96 | 44531 |
| 2025-10-10 | 35.58 | $15.81 | 48600 |
| 2025-10-09 | 36.09 | $16.08 | 29832 |
| 2025-10-08 | 36.15 | $16.05 | 160614 |
| 2025-10-07 | 36.03 | $16.23 | 101339 |
| 2025-10-06 | 35.72 | $16.08 | 125000 |
| 2025-10-03 | 35.48 | $15.77 | 112800 |
| 2025-10-02 | 35.84 | $15.67 | 68837 |
| 2025-10-01 | 36.14 | $15.75 | 91249 |
| 2025-09-30 | 36.91 | $15.60 | 79841 |
| 2025-09-29 | 37.92 | $15.58 | 104800 |
| 2025-09-26 | 38.68 | $15.59 | 41200 |
| 2025-09-25 | 39.71 | $15.64 | 113226 |
| 2025-09-24 | 40.79 | $15.77 | 100309 |
| 2025-09-23 | 41.52 | $15.65 | 62600 |
| 2025-09-22 | 42.61 | $15.60 | 60166 |
| 2025-09-19 | 43.76 | $15.56 | 42437 |
| 2025-09-18 | 45.48 | $15.56 | 86629 |
| 2025-09-17 | 47.13 | $15.64 | 87740 |
| 2025-09-16 | 48.61 | $15.73 | 62900 |
| 2025-09-15 | 49.72 | $15.90 | 49100 |
| 2025-09-12 | 50.43 | $15.97 | 64900 |
| 2025-09-11 | 50.83 | $16.25 | 58900 |
| 2025-09-10 | 50.54 | $16.10 | 95846 |
| 2025-09-09 | 50.25 | $16.22 | 57900 |
| 2025-09-08 | 49.97 | $16.01 | 81921 |
| 2025-09-05 | 49.79 | $16.15 | 52610 |
| 2025-09-04 | 49.04 | $16.18 | 107015 |
| 2025-09-03 | 48.29 | $15.85 | 53400 |
| 2025-09-02 | 47.85 | $15.80 | 98826 |
| 2025-08-29 | 47.39 | $15.78 | 53700 |
| 2025-08-28 | 46.85 | $15.77 | 78200 |
| 2025-08-27 | 46.37 | $15.63 | 78500 |
| 2025-08-26 | 45.90 | $15.70 | 64532 |
| 2025-08-25 | 45.42 | $15.73 | 66338 |
| 2025-08-22 | 44.91 | $15.71 | 120200 |
| 2025-08-21 | 44.37 | $15.52 | 81641 |
| 2025-08-20 | 44.42 | $15.65 | 45000 |
| 2025-08-19 | 43.83 | $15.62 | 73800 |
| 2025-08-18 | 43.97 | $15.56 | 56107 |
| 2025-08-15 | 44.25 | $15.60 | 49136 |
| 2025-08-14 | 44.40 | $15.78 | 73110 |
| 2025-08-13 | 44.13 | $15.70 | 124744 |
| 2025-08-12 | 43.64 | $15.62 | 53002 |
| 2025-08-11 | 43.12 | $15.50 | 50600 |
| 2025-08-08 | 42.89 | $15.50 | 61300 |
| 2025-08-07 | 42.65 | $15.54 | 122142 |
| 2025-08-06 | 42.43 | $15.37 | 158600 |
| 2025-08-05 | 42.46 | $15.30 | 87840 |
| 2025-08-04 | 42.78 | $15.25 | 74000 |
| 2025-08-01 | 43.16 | $15.20 | 103041 |
| 2025-07-31 | 43.56 | $15.34 | 184525 |
| 2025-07-30 | 43.42 | $15.41 | 169800 |
| 2025-07-29 | 43.10 | $15.43 | 72600 |
| 2025-07-28 | 42.59 | $15.42 | 33008 |
| 2025-07-25 | 42.08 | $15.38 | 119313 |
| 2025-07-24 | 41.54 | $15.42 | 87000 |
| 2025-07-23 | 41.14 | $15.36 | 41300 |
| 2025-07-22 | 40.80 | $15.38 | 85533 |
| 2025-07-21 | 40.44 | $15.27 | 70300 |
| 2025-07-18 | 40.23 | $15.24 | 72644 |
| 2025-07-17 | 40.00 | $15.28 | 74730 |
| 2025-07-16 | 40.03 | $15.30 | 78046 |
| 2025-07-15 | 40.00 | $15.29 | 85342 |
| 2025-07-14 | 40.60 | $15.55 | 33507 |
| 2025-07-11 | 40.53 | $15.49 | 75400 |
| 2025-07-10 | 40.45 | $15.54 | 107629 |
| 2025-07-09 | 40.13 | $15.54 | 113437 |
| 2025-07-08 | 39.80 | $15.47 | 108704 |
| 2025-07-07 | 39.69 | $15.51 | 72200 |
| 2025-07-03 | 39.36 | $15.59 | 37917 |
| 2025-07-02 | 38.59 | $15.63 | 79106 |
| 2025-07-01 | 37.70 | $15.62 | 107313 |
| 2025-06-30 | 36.77 | $15.64 | 94926 |
| 2025-06-27 | 35.97 | $15.67 | 95400 |
| 2025-06-26 | 35.13 | $15.69 | 126912 |
| 2025-06-25 | 34.00 | $15.73 | 95822 |
| 2025-06-24 | 32.68 | $15.63 | 158242 |
| 2025-06-23 | 31.47 | $15.43 | 73609 |
| 2025-06-20 | 30.39 | $15.41 | 92300 |
| 2025-06-18 | 29.27 | $15.25 | 120928 |
| 2025-06-17 | 28.22 | $15.09 | 53217 |
| 2025-06-16 | 27.33 | $15.10 | 61021 |
| 2025-06-13 | 26.30 | $15.09 | 54400 |
| 2025-06-12 | 25.21 | $15.30 | 79000 |
| 2025-06-11 | 23.55 | $15.26 | 119612 |
| 2025-06-10 | 21.79 | $15.23 | 100500 |
| 2025-06-09 | 21.83 | $15.13 | 63200 |
| 2025-06-06 | 22.01 | $15.08 | 106432 |
| 2025-06-05 | 22.19 | $15.19 | 50901 |
| 2025-06-04 | 22.08 | $15.20 | 95100 |
| 2025-06-03 | 21.81 | $15.25 | 87200 |
| 2025-06-02 | 21.41 | $15.30 | 99316 |
| 2025-05-30 | 21.29 | $15.11 | 60240 |
| 2025-05-29 | 21.17 | $15.09 | 122148 |
| 2025-05-28 | 21.50 | $15.08 | 144021 |
| 2025-05-27 | 21.85 | $15.23 | 61500 |
| 2025-05-23 | 21.87 | $15.10 | 48600 |
| 2025-05-22 | 22.31 | $15.14 | 47300 |
| 2025-05-21 | 22.77 | $15.10 | 35813 |
| 2025-05-20 | 23.22 | $15.27 | 31037 |
| 2025-05-19 | 23.57 | $15.16 | 44900 |
| 2025-05-16 | 24.06 | $15.24 | 49328 |
| 2025-05-15 | 24.35 | $15.36 | 50000 |
| 2025-05-14 | 24.67 | $15.49 | 36000 |
| 2025-05-13 | 24.64 | $15.35 | 73300 |
| 2025-05-12 | 24.61 | $15.58 | 47200 |
| 2025-05-09 | 23.85 | $15.35 | 52700 |
| 2025-05-08 | 23.44 | $15.16 | 40003 |
| 2025-05-07 | 23.24 | $15.03 | 38805 |
| 2025-05-06 | 23.42 | $15.00 | 47700 |
| 2025-05-05 | 23.61 | $15.11 | 38343 |
| 2025-05-02 | 24.00 | $15.17 | 40201 |
| 2025-05-01 | 23.93 | $15.17 | 126318 |
| 2025-04-30 | 23.86 | $15.03 | 115524 |
| 2025-04-29 | 24.54 | $14.99 | 61300 |
| 2025-04-28 | 25.43 | $14.90 | 50728 |
| 2025-04-25 | 26.69 | $14.91 | 40512 |
| 2025-04-24 | 28.09 | $14.94 | 71500 |
| 2025-04-23 | 29.52 | $14.65 | 124900 |
| 2025-04-22 | 30.48 | $14.42 | 70900 |
| 2025-04-21 | 30.28 | $14.25 | 92109 |
| 2025-04-17 | 30.03 | $14.37 | 80900 |
| 2025-04-16 | 29.60 | $14.29 | 66800 |
| 2025-04-15 | 28.98 | $14.27 | 183800 |
| 2025-04-14 | 28.02 | $14.28 | 104200 |
| 2025-04-11 | 27.02 | $14.11 | 155524 |
| 2025-04-10 | 25.98 | $14.12 | 105700 |
| 2025-04-09 | 24.88 | $14.47 | 158400 |
| 2025-04-08 | 23.72 | $13.99 | 78846 |
| 2025-04-07 | 22.36 | $13.98 | 172506 |
| 2025-04-04 | 20.26 | $14.33 | 118400 |
| 2025-04-03 | 18.36 | $15.01 | 61700 |
| 2025-04-02 | 17.51 | $15.20 | 50800 |
| 2025-04-01 | 17.30 | $15.27 | 98223 |
| 2025-03-31 | 17.09 | $15.07 | 98006 |
| 2025-03-28 | 16.81 | $15.18 | 68800 |
| 2025-03-27 | 16.42 | $15.21 | 36100 |
| 2025-03-26 | 16.55 | $15.20 | 55133 |
| 2025-03-25 | 16.69 | $15.23 | 93000 |
| 2025-03-24 | 16.79 | $15.14 | 45013 |
| 2025-03-21 | 16.55 | $15.15 | 30833 |
| 2025-03-20 | 16.16 | $15.14 | 53107 |
| 2025-03-19 | 15.52 | $15.04 | 81400 |
| 2025-03-18 | 14.85 | $15.16 | 49809 |
| 2025-03-17 | 14.32 | $15.18 | 64500 |
| 2025-03-14 | 13.64 | $15.07 | 115700 |
| 2025-03-13 | 12.92 | $15.40 | 27800 |
| 2025-03-12 | 13.01 | $15.38 | 25931 |
| 2025-03-11 | 12.90 | $15.30 | 104700 |
| 2025-03-10 | 12.79 | $15.50 | 78100 |
| 2025-03-07 | 13.20 | $15.59 | 51348 |
| 2025-03-06 | 13.48 | $15.27 | 151600 |
| 2025-03-05 | 13.78 | $15.75 | 55700 |
| 2025-03-04 | 13.52 | $15.70 | 56100 |
| 2025-03-03 | 12.90 | $15.80 | 81407 |
| 2025-02-28 | 12.25 | $15.61 | 85100 |
| 2025-02-27 | 12.07 | $15.48 | 66400 |
| 2025-02-26 | 12.58 | $15.49 | 51413 |
| 2025-02-25 | 13.11 | $15.46 | 70900 |
| 2025-02-24 | 13.58 | $15.42 | 57905 |
| 2025-02-21 | 14.12 | $15.48 | 39546 |
| 2025-02-20 | 14.53 | $15.51 | 21300 |
| 2025-02-19 | 15.20 | $15.50 | 42028 |
| 2025-02-18 | 15.91 | $15.52 | 65600 |
| 2025-02-14 | 16.66 | $15.63 | 58800 |
| 2025-02-13 | 17.44 | $15.66 | 90500 |
| 2025-02-12 | 17.87 | $15.68 | 80813 |
| 2025-02-11 | 18.33 | $15.74 | 71808 |
| 2025-02-10 | 18.31 | $15.89 | 82300 |
| 2025-02-07 | 18.29 | $15.99 | 142800 |
| 2025-02-06 | 18.11 | $15.69 | 86800 |
| 2025-02-05 | 18.76 | $15.72 | 53900 |
| 2025-02-04 | 19.32 | $15.68 | 55239 |
| 2025-02-03 | 20.06 | $15.60 | 78500 |
| 2025-01-31 | 21.05 | $15.63 | 71921 |
| 2025-01-30 | 21.78 | $15.58 | 97400 |
| 2025-01-29 | 22.55 | $15.65 | 87500 |
| 2025-01-28 | 23.05 | $15.70 | 154817 |
| 2025-01-27 | 23.58 | $15.47 | 64600 |
| 2025-01-24 | 23.70 | $15.76 | 150347 |
| 2025-01-23 | 23.52 | $15.61 | 116000 |
| 2025-01-22 | 23.77 | $15.48 | 100500 |
| 2025-01-21 | 24.69 | $15.31 | 79344 |
| 2025-01-17 | 25.75 | $15.20 | 499500 |
| 2025-01-16 | 26.51 | $15.07 | 136522 |
| 2025-01-15 | 26.76 | $15.09 | 168800 |
| 2025-01-14 | 26.74 | $15.02 | 98434 |
| 2025-01-13 | 26.44 | $14.92 | 149025 |
| 2025-01-10 | 26.12 | $15.02 | 99100 |
| 2025-01-08 | 25.96 | $14.96 | 87645 |
| 2025-01-07 | 25.40 | $14.97 | 75717 |
| 2025-01-06 | 25.01 | $15.06 | 60900 |
| 2025-01-03 | 24.76 | $15.07 | 96800 |
| 2025-01-02 | 24.45 | $14.97 | 73400 |
| 2024-12-31 | 23.53 | $14.87 | 191600 |
| 2024-12-30 | 22.55 | $14.94 | 203845 |
| 2024-12-27 | 21.69 | $14.98 | 149601 |
| 2024-12-26 | 20.78 | $15.06 | 170604 |
| 2024-12-24 | 20.24 | $15.08 | 108300 |
| 2024-12-23 | 19.62 | $15.07 | 180200 |
| 2024-12-20 | 18.97 | $15.00 | 123424 |
| 2024-12-19 | 18.05 | $14.96 | 142000 |
| 2024-12-18 | 17.16 | $15.14 | 111606 |
| 2024-12-17 | 16.59 | $15.20 | 141308 |
| 2024-12-16 | 15.95 | $15.23 | 128700 |
| 2024-12-13 | 15.56 | $15.38 | 162200 |
| 2024-12-12 | 15.22 | $15.62 | 97616 |
| 2024-12-11 | 15.64 | $15.64 | 118300 |
| 2024-12-10 | 16.08 | $15.56 | 79645 |
| 2024-12-09 | 15.80 | $15.53 | 155000 |
| 2024-12-06 | 15.52 | $15.63 | 100500 |
| 2024-12-05 | 15.43 | $15.60 | 108300 |
| 2024-12-04 | 15.58 | $15.68 | 80404 |
| 2024-12-03 | 15.75 | $15.78 | 40320 |
| 2024-12-02 | 16.15 | $15.75 | 131600 |
| 2024-11-29 | 16.41 | $15.72 | 50306 |
| 2024-11-27 | 16.78 | $15.57 | 75800 |
| 2024-11-26 | 16.45 | $15.42 | 101520 |
| 2024-11-25 | 16.02 | $15.59 | 106600 |
| 2024-11-22 | 15.86 | $15.52 | 137419 |
| 2024-11-21 | 15.69 | $15.62 | 49200 |
| 2024-11-20 | 15.94 | $15.56 | 77105 |
| 2024-11-19 | 16.10 | $15.60 | 99110 |
| 2024-11-18 | 16.44 | $15.63 | 69845 |
| 2024-11-15 | 16.80 | $15.71 | 73639 |
| 2024-11-14 | 17.67 | $16.09 | 57038 |
| 2024-11-13 | 18.41 | $15.91 | 97600 |
| 2024-11-12 | 19.35 | $15.84 | 49541 |
| 2024-11-11 | 20.24 | $16.04 | 61421 |
| 2024-11-08 | 20.78 | $15.94 | 56800 |
| 2024-11-07 | 21.81 | $15.91 | 129100 |
| 2024-11-06 | 22.64 | $16.00 | 153500 |
| 2024-11-05 | 23.34 | $15.62 | 56700 |
| 2024-11-04 | 23.14 | $15.68 | 18700 |
| 2024-11-01 | 23.14 | $15.70 | 116223 |
| 2024-10-31 | 23.28 | $15.71 | 59215 |
| 2024-10-30 | 23.21 | $15.67 | 65046 |
| 2024-10-29 | 22.83 | $15.65 | 74100 |
| 2024-10-28 | 22.42 | $15.59 | 78100 |
| 2024-10-25 | 21.99 | $15.67 | 65607 |
| 2024-10-24 | 22.06 | $15.71 | 66200 |
| 2024-10-23 | 22.32 | $15.79 | 68326 |
| 2024-10-22 | 22.52 | $15.75 | 52600 |
| 2024-10-21 | 22.92 | $15.83 | 79800 |
| 2024-10-18 | 23.46 | $15.97 | 52400 |
| 2024-10-17 | 24.28 | $15.86 | 50231 |
| 2024-10-16 | 24.97 | $15.89 | 57400 |
| 2024-10-15 | 25.69 | $15.87 | 45046 |
| 2024-10-14 | 26.76 | $15.98 | 33946 |
| 2024-10-11 | 28.10 | $16.00 | 72200 |
| 2024-10-10 | 29.41 | $16.03 | 64632 |
| 2024-10-09 | 30.67 | $16.18 | 63600 |
| 2024-10-08 | 31.78 | $16.28 | 140100 |
| 2024-10-07 | 32.83 | $16.42 | 39400 |
| 2024-10-04 | 32.91 | $16.40 | 33200 |
| 2024-10-03 | 33.37 | $16.36 | 85201 |
| 2024-10-02 | 33.86 | $16.49 | 52900 |
| 2024-10-01 | 33.82 | $16.55 | 236400 |
| 2024-09-30 | 33.77 | $16.55 | 81500 |
| 2024-09-27 | 33.71 | $16.31 | 65008 |
| 2024-09-26 | 33.69 | $16.31 | 55600 |
| 2024-09-25 | 33.67 | $16.31 | 58006 |
| 2024-09-24 | 32.98 | $16.55 | 95500 |
| 2024-09-23 | 32.24 | $16.40 | 72024 |
| 2024-09-20 | 31.74 | $16.09 | 32600 |
| 2024-09-19 | 31.68 | $16.00 | 160522 |
| 2024-09-18 | 31.62 | $16.19 | 118213 |
| 2024-09-17 | 30.92 | $16.36 | 128724 |
| 2024-09-16 | 29.36 | $16.65 | 237003 |
| 2024-09-13 | 27.73 | $16.31 | 111600 |
| 2024-09-12 | 26.63 | $16.39 | 148342 |
| 2024-09-11 | 25.54 | $16.29 | 82200 |
| 2024-09-10 | 24.46 | $16.22 | 87003 |
| 2024-09-09 | 23.41 | $16.12 | 93712 |
| 2024-09-06 | 22.48 | $16.06 | 70021 |
| 2024-09-05 | 21.70 | $15.98 | 70700 |
| 2024-09-04 | 21.00 | $15.97 | 76030 |
| 2024-09-03 | 20.25 | $15.83 | 94400 |
| 2024-08-30 | 19.12 | $15.97 | 57212 |
| 2024-08-29 | 18.16 | $15.82 | 96400 |
| 2024-08-28 | 17.35 | $15.76 | 75718 |
| 2024-08-27 | 16.80 | $15.69 | 103434 |
| 2024-08-26 | 16.32 | $15.72 | 51900 |
| 2024-08-23 | 15.77 | $15.75 | 90900 |
| 2024-08-22 | 15.19 | $15.50 | 61800 |
| 2024-08-21 | 14.78 | $15.45 | 49508 |
| 2024-08-20 | 14.74 | $15.44 | 45927 |
| 2024-08-19 | 14.94 | $15.39 | 77100 |
| 2024-08-16 | 15.11 | $15.59 | 85200 |
| 2024-08-15 | 15.48 | $15.48 | 42641 |
| 2024-08-14 | 16.24 | $15.44 | 38603 |
| 2024-08-13 | 17.09 | $15.61 | 60900 |
| 2024-08-12 | 17.35 | $15.60 | 68506 |
| 2024-08-09 | 17.66 | $15.58 | 45700 |
| 2024-08-08 | 18.08 | $15.47 | 35522 |
| 2024-08-07 | 18.79 | $15.34 | 72900 |
| 2024-08-06 | 19.55 | $15.30 | 91314 |
| 2024-08-05 | 20.42 | $15.23 | 56726 |
| 2024-08-02 | 20.87 | $15.46 | 76200 |
| 2024-08-01 | 21.66 | $15.63 | 61443 |
| 2024-07-31 | 22.16 | $15.65 | 85700 |
| 2024-07-30 | 22.47 | $15.63 | 55600 |
| 2024-07-29 | 22.79 | $15.50 | 59000 |
| 2024-07-26 | 23.37 | $15.51 | 43810 |
| 2024-07-25 | 23.84 | $15.46 | 40000 |
| 2024-07-24 | 24.67 | $15.38 | 42741 |
| 2024-07-23 | 25.53 | $15.61 | 49900 |
| 2024-07-22 | 26.15 | $15.62 | 46047 |
| 2024-07-19 | 26.49 | $15.72 | 385500 |
| 2024-07-18 | 27.04 | $15.36 | 129003 |
| 2024-07-17 | 27.62 | $15.51 | 80527 |
| 2024-07-16 | 27.37 | $15.58 | 126907 |
| 2024-07-15 | 27.11 | $15.52 | 93814 |
| 2024-07-12 | 26.99 | $15.35 | 43500 |
| 2024-07-11 | 26.40 | $15.49 | 72221 |
| 2024-07-10 | 25.78 | $15.38 | 105000 |
| 2024-07-09 | 25.13 | $15.46 | 116800 |
| 2024-07-08 | 24.53 | $15.40 | 65100 |
| 2024-07-05 | 23.61 | $15.46 | 41400 |
| 2024-07-03 | 22.73 | $15.15 | 44815 |
| 2024-07-02 | 22.23 | $15.27 | 58800 |
| 2024-07-01 | 21.49 | $15.20 | 91900 |
| 2024-06-28 | 20.79 | $14.93 | 55622 |
| 2024-06-27 | 20.51 | $14.89 | 60600 |
| 2024-06-26 | 20.39 | $14.70 | 58500 |
| 2024-06-25 | 20.55 | $14.69 | 74200 |
| 2024-06-24 | 20.69 | $14.75 | 49206 |
| 2024-06-21 | 21.08 | $14.70 | 44800 |
| 2024-06-20 | 21.39 | $14.73 | 67600 |
| 2024-06-18 | 21.58 | $14.90 | 45829 |
| 2024-06-17 | 21.55 | $14.96 | 39800 |
| 2024-06-14 | 21.85 | $14.83 | 49100 |
| 2024-06-13 | 22.50 | $14.85 | 93200 |
| 2024-06-12 | 22.92 | $15.06 | 91600 |
| 2024-06-11 | 22.72 | $15.08 | 84836 |
| 2024-06-10 | 22.77 | $14.89 | 78700 |
| 2024-06-07 | 23.17 | $14.94 | 87300 |
| 2024-06-06 | 23.41 | $14.94 | 70837 |
| 2024-06-05 | 23.81 | $15.16 | 78526 |
| 2024-06-04 | 23.34 | $15.23 | 55600 |
| 2024-06-03 | 23.20 | $15.11 | 58324 |
| 2024-05-31 | 23.28 | $15.02 | 107600 |
| 2024-05-30 | 23.69 | $14.76 | 100807 |
| 2024-05-29 | 24.29 | $14.71 | 38000 |
| 2024-05-28 | 24.32 | $14.91 | 45200 |
| 2024-05-24 | 23.62 | $14.90 | 45414 |
| 2024-05-23 | 22.65 | $14.97 | 39200 |
| 2024-05-22 | 21.44 | $15.02 | 50648 |
| 2024-05-21 | 20.46 | $14.96 | 64335 |
| 2024-05-20 | 19.44 | $14.90 | 69400 |
| 2024-05-17 | 18.36 | $14.97 | 60600 |
| 2024-05-16 | 17.83 | $14.92 | 53730 |
| 2024-05-15 | 17.37 | $14.91 | 65100 |
| 2024-05-14 | 16.89 | $14.61 | 91700 |
| 2024-05-13 | 16.91 | $14.66 | 45313 |
| 2024-05-10 | 16.85 | $14.65 | 53800 |
| 2024-05-09 | 16.67 | $14.67 | 45216 |
| 2024-05-08 | 16.11 | $14.79 | 112900 |
| 2024-05-07 | 15.52 | $14.69 | 70300 |
| 2024-05-06 | 14.91 | $14.76 | 116816 |
| 2024-05-03 | 14.63 | $14.53 | 50300 |
| 2024-05-02 | 14.79 | $14.52 | 233900 |
| 2024-05-01 | 14.95 | $14.74 | 49008 |
| 2024-04-30 | 14.65 | $14.50 | 57313 |
| 2024-04-29 | 14.74 | $14.65 | 47417 |
| 2024-04-26 | 14.53 | $14.55 | 52400 |
| 2024-04-25 | 14.64 | $14.43 | 57249 |
| 2024-04-24 | 15.04 | $14.50 | 57836 |
| 2024-04-23 | 15.45 | $14.44 | 62421 |
| 2024-04-22 | 16.09 | $14.37 | 123709 |
| 2024-04-19 | 16.76 | $14.18 | 46500 |
| 2024-04-18 | 16.28 | $14.19 | 40139 |
| 2024-04-17 | 15.73 | $14.14 | 93900 |
| 2024-04-16 | 15.15 | $14.09 | 119200 |
| 2024-04-15 | 14.14 | $14.03 | 125108 |
| 2024-04-12 | 13.19 | $14.17 | 94222 |
| 2024-04-11 | 12.64 | $14.40 | 126801 |
| 2024-04-10 | 12.61 | $14.35 | 58236 |
| 2024-04-09 | 12.57 | $14.55 | 64900 |
| 2024-04-08 | 13.13 | $14.57 | 79200 |
| 2024-04-05 | 13.71 | $14.61 | 86144 |
| 2024-04-04 | 14.25 | $14.66 | 75323 |
| 2024-04-03 | 14.49 | $14.60 | 82200 |
| 2024-04-02 | 15.00 | $14.56 | 157615 |
| 2024-04-01 | 15.75 | $14.64 | 70014 |
| 2024-03-28 | 15.73 | $14.71 | 154302 |
| 2024-03-27 | 15.61 | $14.76 | 54200 |
| 2024-03-26 | 16.03 | $14.68 | 83000 |
| 2024-03-25 | 16.54 | $14.73 | 93825 |
| 2024-03-22 | 16.77 | $14.78 | 37400 |
| 2024-03-21 | 16.73 | $14.80 | 70047 |
| 2024-03-20 | 16.69 | $14.82 | 74300 |
| 2024-03-19 | 17.05 | $14.79 | 63211 |
| 2024-03-18 | 17.47 | $14.78 | 40839 |
| 2024-03-15 | 17.78 | $14.77 | 61500 |
| 2024-03-14 | 17.99 | $14.84 | 47104 |
| 2024-03-13 | 18.33 | $15.03 | 90100 |
| 2024-03-12 | 17.59 | $15.03 | 81900 |
| 2024-03-11 | 16.66 | $15.03 | 55700 |
| 2024-03-08 | 15.70 | $14.98 | 86600 |
| 2024-03-07 | 14.69 | $15.00 | 142834 |
| 2024-03-06 | 13.73 | $14.68 | 38837 |
| 2024-03-05 | 13.28 | $14.64 | 122900 |
| 2024-03-04 | 12.81 | $14.65 | 63800 |
| 2024-03-01 | 12.52 | $14.74 | 131848 |
| 2024-02-29 | 12.21 | $14.40 | 99100 |
| 2024-02-28 | 12.17 | $14.55 | 108608 |
| 2024-02-27 | 12.42 | $14.47 | 72343 |
| 2024-02-26 | 12.68 | $14.42 | 102226 |
| 2024-02-23 | 13.27 | $14.47 | 76801 |
| 2024-02-22 | 13.61 | $14.52 | 122000 |
| 2024-02-21 | 13.97 | $14.40 | 98800 |
| 2024-02-20 | 14.66 | $14.45 | 49600 |
| 2024-02-16 | 15.38 | $14.32 | 64602 |
| 2024-02-15 | 15.96 | $14.32 | 142000 |
| 2024-02-14 | 16.57 | $14.19 | 143906 |
| 2024-02-13 | 16.58 | $14.16 | 211417 |
| 2024-02-12 | 16.61 | $14.55 | 120600 |
| 2024-02-09 | 17.16 | $14.53 | 110600 |
| 2024-02-08 | 17.74 | $14.61 | 112000 |
| 2024-02-07 | 18.10 | $14.60 | 131000 |
| 2024-02-06 | 18.48 | $14.63 | 77100 |
| 2024-02-05 | 19.01 | $14.38 | 63945 |
| 2024-02-02 | 19.75 | $14.37 | 106638 |
| 2024-02-01 | 20.76 | $14.46 | 164700 |
| 2024-01-31 | 21.78 | $14.38 | 157540 |
| 2024-01-30 | 22.86 | $14.51 | 77842 |
| 2024-01-29 | 23.49 | $14.56 | 95600 |
| 2024-01-26 | 23.93 | $14.62 | 77945 |
| 2024-01-25 | 24.08 | $14.67 | 101024 |
| 2024-01-24 | 24.26 | $14.55 | 133000 |
| 2024-01-23 | 24.60 | $14.54 | 276900 |
| 2024-01-22 | 25.01 | $14.53 | 127637 |
| 2024-01-19 | 25.62 | $14.25 | 453128 |
| 2024-01-18 | 26.86 | $14.12 | 162000 |
| 2024-01-17 | 28.26 | $14.13 | 108509 |
| 2024-01-16 | 29.73 | $14.36 | 91205 |
| 2024-01-12 | 30.65 | $14.47 | 80500 |
| 2024-01-11 | 30.90 | $14.50 | 66109 |
| 2024-01-10 | 31.40 | $14.57 | 57300 |
| 2024-01-09 | 31.34 | $14.58 | 50400 |
| 2024-01-08 | 31.04 | $14.61 | 53347 |
| 2024-01-05 | 30.88 | $14.57 | 49317 |
| 2024-01-04 | 30.72 | $14.58 | 108322 |
| 2024-01-03 | 30.37 | $14.57 | 57100 |
| 2024-01-02 | 29.86 | $14.64 | 102013 |
| 2023-12-29 | 28.78 | $14.66 | 83000 |
| 2023-12-28 | 27.64 | $14.71 | 407600 |
| 2023-12-27 | 26.43 | $14.33 | 185701 |
| 2023-12-26 | 26.18 | $14.23 | 91500 |
| 2023-12-22 | 25.91 | $14.29 | 82641 |
| 2023-12-21 | 25.63 | $14.22 | 193435 |
| 2023-12-20 | 25.53 | $14.04 | 190018 |
| 2023-12-19 | 25.55 | $14.23 | 169015 |
| 2023-12-18 | 24.68 | $14.42 | 96200 |
| 2023-12-15 | 23.71 | $14.34 | 159911 |
| 2023-12-14 | 22.69 | $14.30 | 119400 |
| 2023-12-13 | 21.81 | $14.09 | 124900 |
| 2023-12-12 | 21.40 | $13.96 | 105400 |
| 2023-12-11 | 21.12 | $13.96 | 93320 |
| 2023-12-08 | 20.59 | $13.95 | 98926 |
| 2023-12-07 | 20.03 | $14.08 | 98531 |
| 2023-12-06 | 19.22 | $13.85 | 94411 |
| 2023-12-05 | 18.67 | $13.95 | 73400 |
| 2023-12-04 | 18.37 | $13.89 | 60122 |
| 2023-12-01 | 17.87 | $14.00 | 104700 |
| 2023-11-30 | 17.35 | $13.74 | 101000 |
| 2023-11-29 | 17.16 | $13.73 | 142721 |
| 2023-11-28 | 17.10 | $13.72 | 83242 |
| 2023-11-27 | 17.19 | $13.63 | 81019 |
| 2023-11-24 | 17.62 | $13.67 | 17500 |
| 2023-11-22 | 17.77 | $13.62 | 74300 |
| 2023-11-21 | 17.93 | $13.44 | 99600 |
| 2023-11-20 | 18.20 | $13.54 | 109344 |
| 2023-11-17 | 18.05 | $13.61 | 74900 |
| 2023-11-16 | 17.69 | $13.65 | 73440 |
| 2023-11-15 | 17.31 | $13.70 | 87000 |
| 2023-11-14 | 16.91 | $14.04 | 68100 |
| 2023-11-13 | 16.51 | $13.56 | 41500 |
| 2023-11-10 | 17.00 | $13.55 | 81300 |
| 2023-11-09 | 17.51 | $13.38 | 89300 |
| 2023-11-08 | 18.01 | $13.79 | 70229 |
| 2023-11-07 | 17.55 | $13.73 | 32226 |
| 2023-11-06 | 17.14 | $13.66 | 33131 |
| 2023-11-03 | 16.63 | $13.87 | 67248 |
| 2023-11-02 | 16.02 | $13.57 | 65021 |
| 2023-11-01 | 15.59 | $13.48 | 64500 |
| 2023-10-31 | 15.45 | $13.09 | 96332 |
| 2023-10-30 | 15.87 | $12.93 | 96700 |
| 2023-10-27 | 16.27 | $12.92 | 54800 |
| 2023-10-26 | 16.65 | $12.84 | 52123 |
| 2023-10-25 | 15.86 | $12.78 | 135000 |
| 2023-10-24 | 15.17 | $12.87 | 109700 |
| 2023-10-23 | 14.65 | $12.77 | 92832 |
| 2023-10-20 | 13.71 | $12.80 | 83208 |
| 2023-10-19 | 12.85 | $12.88 | 70710 |
| 2023-10-18 | 12.16 | $12.94 | 127700 |
| 2023-10-17 | 11.55 | $13.11 | 72100 |
| 2023-10-16 | 11.37 | $13.22 | 64900 |
| 2023-10-13 | 11.57 | $13.16 | 42600 |
| 2023-10-12 | 11.78 | $13.26 | 60428 |
| 2023-10-11 | 12.18 | $13.45 | 66800 |
| 2023-10-10 | 12.70 | $13.58 | 124400 |
| 2023-10-09 | 13.22 | $13.29 | 89488 |
| 2023-10-06 | 13.22 | $13.34 | 91200 |
| 2023-10-05 | 13.21 | $13.21 | 91705 |
| 2023-10-04 | 12.21 | $13.24 | 123400 |
| 2023-10-03 | 11.16 | $13.24 | 111700 |
| 2023-10-02 | 10.16 | $13.54 | 164109 |
| 2023-09-29 | 10.07 | $13.50 | 71917 |
| 2023-09-28 | 9.91 | $13.46 | 63148 |
| 2023-09-27 | 9.21 | $13.56 | 90300 |
| 2023-09-26 | 8.69 | $13.55 | 93947 |
| 2023-09-25 | 8.25 | $13.71 | 64400 |
| 2023-09-22 | 8.35 | $13.70 | 60100 |
| 2023-09-21 | 8.44 | $13.71 | 100900 |
| 2023-09-20 | 8.72 | $13.82 | 79318 |
| 2023-09-19 | 8.82 | $14.02 | 96740 |
| 2023-09-18 | 8.65 | $13.99 | 73400 |
| 2023-09-15 | 8.47 | $13.86 | 52933 |
| 2023-09-14 | 8.77 | $13.86 | 33647 |
| 2023-09-13 | 9.13 | $14.00 | 60200 |
| 2023-09-12 | 9.02 | $14.02 | 73800 |
| 2023-09-11 | 9.05 | $14.02 | 60809 |
| 2023-09-08 | 9.32 | $13.94 | 137831 |
| 2023-09-07 | 9.60 | $14.00 | 47800 |
| 2023-09-06 | 9.90 | $14.00 | 56331 |
| 2023-09-05 | 9.86 | $13.98 | 74032 |
| 2023-09-01 | 9.83 | $14.12 | 64800 |
| 2023-08-31 | 9.38 | $14.00 | 110536 |
| 2023-08-30 | 9.43 | $14.00 | 81513 |
| 2023-08-29 | 9.53 | $13.98 | 116200 |
| 2023-08-28 | 9.94 | $13.90 | 47513 |
| 2023-08-25 | 10.38 | $13.94 | 61800 |
| 2023-08-24 | 10.66 | $13.84 | 60200 |
| 2023-08-23 | 10.95 | $13.95 | 34209 |
| 2023-08-22 | 11.24 | $13.77 | 59000 |
| 2023-08-21 | 11.36 | $13.75 | 79525 |
| 2023-08-18 | 10.99 | $13.73 | 40143 |
| 2023-08-17 | 10.64 | $13.71 | 228400 |
| 2023-08-16 | 10.26 | $13.83 | 81100 |
| 2023-08-15 | 10.30 | $13.98 | 54525 |
| 2023-08-14 | 10.61 | $14.07 | 83519 |
| 2023-08-11 | 11.06 | $14.26 | 80800 |
| 2023-08-10 | 10.70 | $14.31 | 142227 |
| 2023-08-09 | 10.31 | $14.13 | 20900 |
| 2023-08-08 | 10.10 | $14.14 | 76000 |
| 2023-08-07 | 9.77 | $14.34 | 97800 |
| 2023-08-04 | 9.00 | $14.26 | 76800 |
| 2023-08-03 | 8.79 | $14.25 | 117920 |
| 2023-08-02 | 8.57 | $14.10 | 82900 |
| 2023-08-01 | 8.94 | $14.15 | 123800 |
| 2023-07-31 | 9.18 | $14.19 | 150703 |
| 2023-07-28 | 9.18 | $14.19 | 38000 |
| 2023-07-27 | 9.41 | $14.18 | 169900 |
| 2023-07-26 | 9.64 | $14.11 | 228013 |
| 2023-07-25 | 10.01 | $14.10 | 81900 |
| 2023-07-24 | 10.18 | $14.05 | 105034 |
| 2023-07-21 | 10.21 | $13.97 | 100300 |
| 2023-07-20 | 10.24 | $14.09 | 134000 |
| 2023-07-19 | 10.51 | $14.21 | 85228 |
| 2023-07-18 | 11.01 | $14.20 | 87402 |
| 2023-07-17 | 11.43 | $14.14 | 162920 |
| 2023-07-14 | 11.87 | $14.07 | 61724 |
| 2023-07-13 | 12.46 | $14.12 | 132147 |
| 2023-07-12 | 13.04 | $14.28 | 83120 |
| 2023-07-11 | 12.95 | $14.25 | 78500 |
| 2023-07-10 | 13.21 | $14.17 | 73524 |
| 2023-07-07 | 13.67 | $14.15 | 122106 |
| 2023-07-06 | 14.16 | $14.19 | 62133 |
| 2023-07-05 | 14.60 | $14.35 | 108148 |
| 2023-07-03 | 14.46 | $14.35 | 35504 |
| 2023-06-30 | 14.09 | $14.36 | 65400 |
| 2023-06-29 | 13.70 | $14.28 | 127400 |
| 2023-06-28 | 13.71 | $14.22 | 126000 |
| 2023-06-27 | 13.69 | $14.18 | 105100 |
| 2023-06-26 | 13.82 | $14.17 | 83910 |
| 2023-06-23 | 14.06 | $14.20 | 39610 |
| 2023-06-22 | 14.34 | $14.02 | 82800 |
| 2023-06-21 | 14.60 | $14.18 | 55200 |
| 2023-06-20 | 14.19 | $14.16 | 122100 |
| 2023-06-16 | 13.81 | $14.16 | 175002 |
| 2023-06-15 | 13.32 | $14.01 | 159800 |
| 2023-06-14 | 12.81 | $13.81 | 119834 |
| 2023-06-13 | 13.29 | $13.93 | 60600 |
| 2023-06-12 | 13.15 | $13.90 | 48808 |
| 2023-06-09 | 13.03 | $13.87 | 28800 |
| 2023-06-08 | 12.97 | $13.90 | 53223 |
| 2023-06-07 | 13.02 | $13.75 | 60900 |
| 2023-06-06 | 13.07 | $13.87 | 43610 |
| 2023-06-05 | 12.63 | $13.83 | 37486 |
| 2023-06-02 | 12.17 | $13.88 | 75312 |
| 2023-06-01 | 11.76 | $13.85 | 139100 |
| 2023-05-31 | 11.58 | $13.61 | 63800 |
| 2023-05-30 | 12.03 | $13.55 | 150100 |
| 2023-05-26 | 12.50 | $13.78 | 42939 |
| 2023-05-25 | 12.79 | $13.51 | 118500 |
| 2023-05-24 | 12.16 | $13.44 | 60200 |
| 2023-05-23 | 11.61 | $13.53 | 73100 |
| 2023-05-22 | 11.24 | $13.73 | 110223 |
| 2023-05-19 | 11.31 | $13.74 | 116720 |
| 2023-05-18 | 11.22 | $13.65 | 84700 |
| 2023-05-17 | 10.79 | $13.69 | 88900 |
| 2023-05-16 | 10.54 | $13.68 | 70216 |
| 2023-05-15 | 10.31 | $13.82 | 72534 |
| 2023-05-12 | 10.53 | $13.84 | 44936 |
| 2023-05-11 | 10.55 | $13.93 | 49000 |
| 2023-05-10 | 11.00 | $13.94 | 42400 |
| 2023-05-09 | 11.40 | $13.89 | 108100 |
| 2023-05-08 | 11.70 | $13.81 | 63400 |
| 2023-05-05 | 12.02 | $13.82 | 76949 |
| 2023-05-04 | 12.35 | $13.75 | 91918 |
| 2023-05-03 | 12.39 | $13.88 | 60906 |
| 2023-05-02 | 12.76 | $13.89 | 96600 |
| 2023-05-01 | 13.14 | $14.01 | 52948 |
| 2023-04-28 | 13.48 | $14.14 | 49300 |
| 2023-04-27 | 13.96 | $14.03 | 42932 |
| 2023-04-26 | 14.47 | $13.94 | 85224 |
| 2023-04-25 | 15.00 | $13.98 | 40848 |
| 2023-04-24 | 15.49 | $14.15 | 66347 |
| 2023-04-21 | 15.91 | $14.12 | 28418 |
| 2023-04-20 | 16.09 | $14.11 | 25033 |
| 2023-04-19 | 16.29 | $14.16 | 52537 |
| 2023-04-18 | 16.43 | $14.14 | 108000 |
| 2023-04-17 | 16.45 | $14.25 | 66113 |
| 2023-04-14 | 16.76 | $14.07 | 60214 |
| 2023-04-13 | 17.19 | $14.12 | 62819 |
| 2023-04-12 | 17.64 | $14.07 | 79900 |
| 2023-04-11 | 17.76 | $14.02 | 84213 |
| 2023-04-10 | 18.12 | $13.90 | 44922 |
| 2023-04-06 | 18.72 | $13.92 | 68443 |
| 2023-04-05 | 19.24 | $14.21 | 52900 |
| 2023-04-04 | 19.21 | $14.28 | 40700 |
| 2023-04-03 | 18.98 | $14.33 | 139915 |
| 2023-03-31 | 18.87 | $14.04 | 121120 |
| 2023-03-30 | 19.42 | $13.72 | 39113 |
| 2023-03-29 | 20.12 | $13.60 | 87530 |
| 2023-03-28 | 20.41 | $13.52 | 53100 |
| 2023-03-27 | 20.58 | $13.66 | 53100 |
| 2023-03-24 | 20.85 | $13.65 | 32517 |
| 2023-03-23 | 20.69 | $13.70 | 66437 |
| 2023-03-22 | 20.68 | $13.58 | 74400 |
| 2023-03-21 | 20.24 | $13.57 | 91400 |
| 2023-03-20 | 19.73 | $13.59 | 67600 |
| 2023-03-17 | 19.33 | $13.60 | 113318 |
| 2023-03-16 | 18.90 | $13.71 | 37100 |
| 2023-03-15 | 18.62 | $13.66 | 131500 |
| 2023-03-14 | 18.32 | $13.89 | 137000 |
| 2023-03-13 | 18.18 | $14.02 | 104641 |
| 2023-03-10 | 18.57 | $14.24 | 78700 |
| 2023-03-09 | 19.26 | $14.30 | 81405 |
| 2023-03-08 | 20.26 | $14.39 | 77348 |
| 2023-03-07 | 20.87 | $14.36 | 57011 |
| 2023-03-06 | 21.52 | $14.36 | 61273 |
| 2023-03-03 | 22.33 | $14.44 | 68336 |
| 2023-03-02 | 22.89 | $14.41 | 111321 |
| 2023-03-01 | 23.67 | $14.45 | 63500 |
| 2023-02-28 | 24.74 | $14.40 | 102400 |
| 2023-02-27 | 25.86 | $14.34 | 54300 |
| 2023-02-24 | 27.11 | $14.28 | 78600 |
| 2023-02-23 | 28.07 | $14.19 | 82000 |
| 2023-02-22 | 29.27 | $14.24 | 67000 |
| 2023-02-21 | 30.45 | $14.35 | 115016 |
| 2023-02-17 | 31.83 | $14.69 | 51100 |
| 2023-02-16 | 32.50 | $14.75 | 45629 |
| 2023-02-15 | 33.21 | $14.77 | 75847 |
| 2023-02-14 | 33.73 | $14.62 | 124701 |
| 2023-02-13 | 34.30 | $14.90 | 85027 |
| 2023-02-10 | 34.18 | $14.84 | 161900 |
| 2023-02-09 | 34.22 | $14.91 | 56508 |
| 2023-02-08 | 33.51 | $14.94 | 40300 |
| 2023-02-07 | 32.78 | $14.88 | 103428 |
| 2023-02-06 | 32.01 | $14.82 | 65029 |
| 2023-02-03 | 31.16 | $15.04 | 106427 |
| 2023-02-02 | 29.72 | $15.23 | 140049 |
| 2023-02-01 | 28.16 | $14.87 | 119500 |
| 2023-01-31 | 27.01 | $14.79 | 87545 |
| 2023-01-30 | 25.91 | $14.51 | 42619 |
| 2023-01-27 | 25.10 | $14.54 | 60247 |
| 2023-01-26 | 24.24 | $14.45 | 60919 |
| 2023-01-25 | 23.48 | $14.36 | 96302 |
| 2023-01-24 | 22.68 | $14.29 | 92700 |
| 2023-01-23 | 21.99 | $14.32 | 115700 |
| 2023-01-20 | 21.32 | $14.20 | 261600 |
| 2023-01-19 | 20.90 | $14.17 | 119800 |
| 2023-01-18 | 20.50 | $14.24 | 161545 |
| 2023-01-17 | 19.69 | $14.16 | 134200 |
| 2023-01-13 | 19.30 | $14.13 | 143115 |
| 2023-01-12 | 18.91 | $14.19 | 127300 |
| 2023-01-11 | 18.50 | $14.22 | 133200 |
| 2023-01-10 | 17.88 | $14.10 | 88133 |
| 2023-01-09 | 17.47 | $13.96 | 144322 |
| 2023-01-06 | 17.11 | $13.95 | 93400 |
| 2023-01-05 | 16.92 | $13.70 | 98700 |
| 2023-01-04 | 17.14 | $13.72 | 85800 |
| 2023-01-03 | 17.19 | $13.60 | 128148 |
| 2022-12-30 | 17.56 | $13.45 | 248133 |
| 2022-12-29 | 18.17 | $13.46 | 670710 |
| 2022-12-28 | 18.86 | $13.37 | 473500 |
| 2022-12-27 | 19.58 | $13.53 | 557125 |
| 2022-12-23 | 20.32 | $13.52 | 282400 |
| 2022-12-22 | 20.99 | $13.64 | 170900 |
| 2022-12-21 | 21.24 | $13.82 | 272225 |
| 2022-12-20 | 21.42 | $13.70 | 146500 |
| 2022-12-19 | 21.61 | $13.77 | 282000 |
| 2022-12-16 | 21.75 | $14.04 | 256200 |
| 2022-12-15 | 21.50 | $14.08 | 148736 |
| 2022-12-14 | 21.12 | $14.26 | 155841 |
| 2022-12-13 | 20.28 | $14.27 | 139634 |
| 2022-12-12 | 19.30 | $14.25 | 115400 |
| 2022-12-09 | 18.61 | $14.09 | 126000 |
| 2022-12-08 | 18.12 | $14.08 | 146200 |
| 2022-12-07 | 17.59 | $14.11 | 192500 |
| 2022-12-06 | 17.11 | $14.10 | 200700 |
| 2022-12-05 | 16.49 | $14.51 | 175224 |
| 2022-12-02 | 15.53 | $14.17 | 109800 |
| 2022-12-01 | 14.79 | $14.35 | 264300 |
| 2022-11-30 | 14.01 | $14.02 | 279426 |
| 2022-11-29 | 13.99 | $13.70 | 233105 |
| 2022-11-28 | 14.21 | $13.89 | 250000 |
| 2022-11-25 | 14.26 | $13.98 | 49000 |
| 2022-11-23 | 14.03 | $13.99 | 118743 |
| 2022-11-22 | 13.79 | $13.99 | 198647 |
| 2022-11-21 | 13.60 | $13.92 | 129743 |
| 2022-11-18 | 13.57 | $13.75 | 133601 |
| 2022-11-17 | 13.56 | $13.79 | 180406 |
| 2022-11-16 | 13.53 | $13.95 | 125700 |
| 2022-11-15 | 13.02 | $14.61 | 79649 |
| 2022-11-14 | 11.72 | $14.34 | 80718 |
| 2022-11-11 | 10.83 | $14.21 | 120214 |
| 2022-11-10 | 10.07 | $13.88 | 112900 |
| 2022-11-09 | 9.55 | $13.57 | 52000 |
| 2022-11-08 | 9.62 | $13.41 | 61500 |
| 2022-11-07 | 9.69 | $13.45 | 72809 |
| 2022-11-04 | 9.85 | $13.28 | 47200 |
| 2022-11-03 | 10.19 | $13.33 | 60100 |
| 2022-11-02 | 10.38 | $13.50 | 114416 |
| 2022-11-01 | 10.45 | $13.60 | 63336 |
| 2022-10-31 | 10.66 | $13.47 | 132320 |
| 2022-10-28 | 11.13 | $13.50 | 141700 |
| 2022-10-27 | 11.61 | $13.60 | 198524 |
| 2022-10-26 | 12.12 | $13.22 | 174331 |
| 2022-10-25 | 12.37 | $13.14 | 277900 |
| 2022-10-24 | 12.64 | $13.22 | 130800 |
| 2022-10-21 | 13.08 | $13.45 | 77608 |
| 2022-10-20 | 13.46 | $13.09 | 99223 |
| 2022-10-19 | 13.40 | $13.24 | 103505 |
| 2022-10-18 | 13.35 | $13.35 | 103405 |
| 2022-10-17 | 13.71 | $13.55 | 72200 |
| 2022-10-14 | 14.34 | $13.51 | 30600 |
| 2022-10-13 | 15.00 | $13.66 | 79300 |
| 2022-10-12 | 15.70 | $13.65 | 104300 |
| 2022-10-11 | 16.28 | $13.80 | 122104 |
| 2022-10-10 | 16.89 | $13.52 | 84428 |
| 2022-10-07 | 17.42 | $13.42 | 114300 |
| 2022-10-06 | 18.03 | $14.00 | 65700 |
| 2022-10-05 | 18.64 | $14.03 | 101802 |
| 2022-10-04 | 19.59 | $13.95 | 138104 |
| 2022-10-03 | 20.60 | $13.73 | 122800 |
| 2022-09-30 | 20.93 | $12.89 | 108200 |
| 2022-09-29 | 20.27 | $12.83 | 105916 |
| 2022-09-28 | 19.40 | $13.16 | 72232 |
| 2022-09-27 | 18.92 | $13.12 | 125814 |
| 2022-09-26 | 17.60 | $13.03 | 141200 |
| 2022-09-23 | 16.24 | $13.53 | 135549 |
| 2022-09-22 | 14.93 | $13.64 | 89317 |
| 2022-09-21 | 14.16 | $13.77 | 143209 |
| 2022-09-20 | 13.52 | $14.15 | 40900 |
| 2022-09-19 | 13.33 | $14.37 | 32500 |
| 2022-09-16 | 13.42 | $14.44 | 63321 |
| 2022-09-15 | 13.52 | $14.32 | 113546 |
| 2022-09-14 | 13.10 | $14.27 | 62000 |
| 2022-09-13 | 12.85 | $14.50 | 76000 |
| 2022-09-12 | 12.74 | $14.61 | 45805 |
| 2022-09-09 | 12.93 | $14.91 | 113215 |
| 2022-09-08 | 13.14 | $14.60 | 109000 |
| 2022-09-07 | 13.45 | $14.80 | 57400 |
| 2022-09-06 | 14.04 | $15.02 | 29301 |
| 2022-09-02 | 14.70 | $14.97 | 58700 |
| 2022-09-01 | 15.40 | $14.83 | 84740 |
| 2022-08-31 | 15.80 | $15.07 | 70738 |
| 2022-08-30 | 16.50 | $14.78 | 136514 |
| 2022-08-29 | 16.73 | $14.81 | 53745 |
| 2022-08-26 | 17.26 | $14.83 | 77900 |
| 2022-08-25 | 18.06 | $15.10 | 40506 |
| 2022-08-24 | 18.77 | $15.01 | 88300 |
| 2022-08-23 | 19.52 | $15.38 | 56039 |
| 2022-08-22 | 20.30 | $15.47 | 51613 |
| 2022-08-19 | 20.06 | $15.55 | 45400 |
| 2022-08-18 | 19.80 | $15.64 | 94942 |
| 2022-08-17 | 19.41 | $15.70 | 62434 |
| 2022-08-16 | 19.17 | $15.50 | 152617 |
| 2022-08-15 | 18.89 | $15.91 | 84030 |
| 2022-08-12 | 18.17 | $15.76 | 28311 |
| 2022-08-11 | 17.66 | $15.77 | 39830 |
| 2022-08-10 | 17.14 | $15.60 | 35847 |
| 2022-08-09 | 16.52 | $15.54 | 57000 |
| 2022-08-08 | 16.20 | $15.47 | 45017 |
| 2022-08-05 | 16.01 | $15.32 | 66936 |
| 2022-08-04 | 15.82 | $15.45 | 66014 |
| 2022-08-03 | 15.49 | $15.33 | 107420 |
| 2022-08-02 | 15.19 | $15.36 | 64100 |
| 2022-08-01 | 14.87 | $15.65 | 78829 |
| 2022-07-29 | 14.08 | $15.53 | 108907 |
| 2022-07-28 | 13.25 | $15.34 | 113900 |
| 2022-07-27 | 12.73 | $15.24 | 118307 |
| 2022-07-26 | 12.51 | $14.82 | 80304 |
| 2022-07-25 | 12.48 | $15.18 | 60100 |
| 2022-07-22 | 12.10 | $14.91 | 65442 |
| 2022-07-21 | 11.61 | $15.32 | 83149 |
| 2022-07-20 | 11.09 | $15.06 | 140300 |
| 2022-07-19 | 10.65 | $14.88 | 127934 |
| 2022-07-18 | 10.67 | $14.21 | 70641 |
| 2022-07-15 | 11.04 | $14.40 | 601900 |
| 2022-07-14 | 11.55 | $14.00 | 107100 |
| 2022-07-13 | 11.71 | $14.16 | 92603 |
| 2022-07-12 | 12.23 | $14.30 | 156805 |
| 2022-07-11 | 12.79 | $14.19 | 166910 |
| 2022-07-08 | 13.35 | $14.11 | 136800 |
| 2022-07-07 | 13.30 | $14.34 | 42029 |
| 2022-07-06 | 13.55 | $14.21 | 63000 |
| 2022-07-05 | 13.83 | $14.46 | 69726 |
| 2022-07-01 | 14.24 | $14.48 | 106007 |
| 2022-06-30 | 14.36 | $14.20 | 103512 |
| 2022-06-29 | 14.11 | $14.20 | 69900 |
| 2022-06-28 | 13.71 | $13.94 | 123200 |
| 2022-06-27 | 13.29 | $14.16 | 61400 |
| 2022-06-24 | 13.04 | $14.00 | 114000 |
| 2022-06-23 | 12.63 | $13.82 | 115400 |
| 2022-06-22 | 12.14 | $14.06 | 85214 |
| 2022-06-21 | 11.70 | $14.07 | 85206 |
| 2022-06-17 | 11.29 | $13.82 | 133918 |
| 2022-06-16 | 10.86 | $13.97 | 140600 |
| 2022-06-15 | 10.31 | $14.34 | 125113 |
| 2022-06-14 | 10.19 | $14.22 | 94442 |
| 2022-06-13 | 9.94 | $14.32 | 95133 |
| 2022-06-10 | 9.92 | $14.78 | 39500 |
| 2022-06-09 | 10.44 | $14.92 | 65800 |
| 2022-06-08 | 10.65 | $15.09 | 89800 |
| 2022-06-07 | 10.72 | $15.19 | 193600 |
| 2022-06-06 | 10.81 | $15.44 | 44108 |
| 2022-06-03 | 11.09 | $15.28 | 64700 |
| 2022-06-02 | 11.18 | $15.56 | 92200 |
| 2022-06-01 | 10.98 | $15.71 | 160500 |
| 2022-05-31 | 10.78 | $15.94 | 112400 |
| 2022-05-27 | 10.26 | $15.77 | 147300 |
| 2022-05-26 | 9.79 | $15.00 | 189700 |
| 2022-05-25 | 9.78 | $14.71 | 139540 |
| 2022-05-24 | 10.25 | $14.55 | 140508 |
| 2022-05-23 | 10.49 | $14.70 | 129300 |
| 2022-05-20 | 10.82 | $14.30 | 127400 |
| 2022-05-19 | 10.60 | $14.29 | 183200 |
| 2022-05-18 | 10.38 | $14.53 | 127900 |
| 2022-05-17 | 10.49 | $14.78 | 79233 |
| 2022-05-16 | 10.82 | $14.51 | 69043 |
| 2022-05-13 | 10.83 | $14.41 | 130229 |
| 2022-05-12 | 10.84 | $14.30 | 276426 |
| 2022-05-11 | 9.94 | $15.05 | 77500 |
| 2022-05-10 | 10.03 | $15.90 | 136527 |
| 2022-05-09 | 10.12 | $15.44 | 57600 |
| 2022-05-06 | 9.44 | $15.90 | 74300 |
| 2022-05-05 | 9.20 | $16.24 | 67400 |
| 2022-05-04 | 9.28 | $16.81 | 120400 |
| 2022-05-03 | 9.37 | $16.21 | 72500 |
| 2022-05-02 | 9.65 | $15.93 | 84410 |
| 2022-04-29 | 9.39 | $16.18 | 57800 |
| 2022-04-28 | 9.50 | $16.24 | 114900 |
| 2022-04-27 | 9.60 | $16.16 | 171428 |
| 2022-04-26 | 9.72 | $16.84 | 108500 |
| 2022-04-25 | 9.64 | $16.95 | 88500 |
| 2022-04-22 | 9.78 | $16.93 | 87146 |
| 2022-04-21 | 9.92 | $16.96 | 105311 |
| 2022-04-20 | 9.84 | $17.14 | 149900 |
| 2022-04-19 | 9.76 | $16.83 | 143617 |
| 2022-04-18 | 9.94 | $16.63 | 181022 |
| 2022-04-14 | 10.38 | $16.76 | 102300 |
| 2022-04-13 | 10.79 | $17.10 | 107424 |
| 2022-04-12 | 11.10 | $16.87 | 109433 |
| 2022-04-11 | 11.65 | $17.03 | 97700 |
| 2022-04-08 | 12.08 | $17.15 | 27300 |
| 2022-04-07 | 12.32 | $17.23 | 60529 |
| 2022-04-06 | 12.56 | $17.36 | 103220 |
| 2022-04-05 | 12.82 | $17.20 | 53000 |
| 2022-04-04 | 13.09 | $17.30 | 72100 |
| 2022-04-01 | 13.32 | $17.68 | 87540 |
| 2022-03-31 | 13.55 | $17.13 | 91305 |
| 2022-03-30 | 13.75 | $17.28 | 106106 |
| 2022-03-29 | 14.46 | $17.25 | 65600 |
| 2022-03-28 | 15.14 | $17.06 | 81700 |
| 2022-03-25 | 15.72 | $17.05 | 115700 |
| 2022-03-24 | 16.42 | $17.52 | 51224 |
| 2022-03-23 | 16.96 | $17.54 | 63900 |
| 2022-03-22 | 17.22 | $17.40 | 54400 |
| 2022-03-21 | 17.75 | $17.60 | 63918 |
| 2022-03-18 | 18.26 | $17.75 | 87142 |
| 2022-03-17 | 18.70 | $17.59 | 85239 |
| 2022-03-16 | 19.32 | $17.44 | 98100 |
| 2022-03-15 | 20.31 | $16.50 | 100712 |
| 2022-03-14 | 20.60 | $16.60 | 79342 |
| 2022-03-11 | 20.98 | $17.18 | 51648 |
| 2022-03-10 | 21.84 | $17.13 | 50944 |
| 2022-03-09 | 22.75 | $17.00 | 61600 |
| 2022-03-08 | 23.05 | $17.00 | 162500 |
| 2022-03-07 | 23.36 | $17.53 | 85445 |
| 2022-03-04 | 23.95 | $17.90 | 57300 |
| 2022-03-03 | 25.12 | $17.94 | 32935 |
| 2022-03-02 | 26.25 | $18.03 | 40500 |
| 2022-03-01 | 27.44 | $17.98 | 40245 |
| 2022-02-28 | 28.58 | $17.83 | 53907 |
| 2022-02-25 | 29.79 | $17.80 | 54310 |
| 2022-02-24 | 31.20 | $17.64 | 48404 |
| 2022-02-23 | 32.81 | $17.70 | 176300 |
| 2022-02-22 | 34.47 | $17.71 | 99308 |
| 2022-02-18 | 36.12 | $18.03 | 46823 |
| 2022-02-17 | 37.45 | $17.84 | 28822 |
| 2022-02-16 | 38.91 | $18.08 | 39147 |
| 2022-02-15 | 40.41 | $17.84 | 101813 |
| 2022-02-14 | 42.01 | $17.90 | 25539 |
| 2022-02-11 | 43.70 | $18.10 | 82427 |
| 2022-02-10 | 45.04 | $18.98 | 21500 |
| 2022-02-09 | 45.72 | $19.00 | 22800 |
| 2022-02-08 | 46.46 | $18.65 | 35920 |
| 2022-02-07 | 47.40 | $18.59 | 62400 |
| 2022-02-04 | 48.30 | $18.70 | 27338 |
| 2022-02-03 | 49.24 | $18.65 | 39500 |
| 2022-02-02 | 49.92 | $19.04 | 25400 |
| 2022-02-01 | 50.37 | $19.04 | 28935 |
| 2022-01-31 | 50.84 | $18.80 | 7519 |
| 2022-01-28 | 51.08 | $18.67 | 52100 |
| 2022-01-27 | 51.37 | $18.94 | 70711 |
| 2022-01-26 | 51.68 | $18.48 | 47200 |
| 2022-01-25 | 52.05 | $18.64 | 72725 |
| 2022-01-24 | 52.45 | $18.58 | 172600 |
| 2022-01-21 | 52.88 | $18.85 | 112338 |
| 2022-01-20 | 52.37 | $19.59 | 22900 |
| 2022-01-19 | 50.95 | $19.55 | 41903 |
| 2022-01-18 | 49.46 | $19.58 | 34300 |
| 2022-01-14 | 47.89 | $19.79 | 60800 |
| 2022-01-13 | 46.23 | $19.64 | 22019 |
| 2022-01-12 | 44.50 | $19.58 | 35104 |
| 2022-01-11 | 42.69 | $19.07 | 62525 |
| 2022-01-10 | 40.82 | $19.27 | 70000 |
| 2022-01-07 | 38.74 | $19.54 | 33640 |
| 2022-01-06 | 36.35 | $19.75 | 46700 |
| 2022-01-05 | 33.75 | $19.57 | 47601 |
| 2022-01-04 | 30.97 | $20.02 | 39114 |
| 2022-01-03 | 27.84 | $20.08 | 49514 |
| 2021-12-31 | 24.54 | $19.96 | 28505 |
| 2021-12-30 | 21.07 | $19.90 | 83223 |
| 2021-12-29 | 17.41 | $19.76 | 59939 |
| 2021-12-28 | 13.57 | $19.80 | 101600 |
| 2021-12-27 | 9.53 | $19.72 | 68607 |
| 2021-12-23 | 5.15 | $20.05 | 33923 |
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