Is Aberdeen India Fund, Inc. (IFN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aberdeen India Fund, Inc. (IFN) research center and poll results.
NYSE : IFN
Aberdeen India Fund, Inc. — Technical Indicators
$11.47 USD
$0.15 (1.33%)
- Volume
- 41.78K
- Average Volume
- 149.99K
- Market Capitalization
- $489.22M
- P/E Ratio
- -10.27
- Dividend Yield
- 18.97%
- Price Target
- Year High
- $15.95
- Year Low
- $10.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.49
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.54
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.13
Average
17.01
Maximum
23.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.54 | $11.46 | 41785 |
| 2026-07-23 | 11.54 | $11.32 | 172213 |
| 2026-07-22 | 11.55 | $11.38 | 135700 |
| 2026-07-21 | 11.55 | $11.41 | 347003 |
| 2026-07-20 | 11.57 | $11.39 | 109900 |
| 2026-07-17 | 11.58 | $11.50 | 170100 |
| 2026-07-16 | 11.59 | $11.51 | 78151 |
| 2026-07-15 | 11.59 | $11.54 | 66913 |
| 2026-07-14 | 11.58 | $11.52 | 76835 |
| 2026-07-13 | 11.55 | $11.48 | 71400 |
| 2026-07-10 | 11.52 | $11.60 | 79000 |
| 2026-07-09 | 11.48 | $11.51 | 168600 |
| 2026-07-08 | 11.45 | $11.47 | 138485 |
| 2026-07-07 | 11.41 | $11.64 | 124600 |
| 2026-07-06 | 11.37 | $11.73 | 244802 |
| 2026-07-02 | 11.33 | $11.70 | 129152 |
| 2026-07-01 | 11.28 | $11.75 | 205133 |
| 2026-06-30 | 11.25 | $11.75 | 122133 |
| 2026-06-29 | 11.21 | $11.54 | 200800 |
| 2026-06-26 | 11.20 | $11.56 | 105141 |
| 2026-06-25 | 11.18 | $11.41 | 98234 |
| 2026-06-24 | 11.17 | $11.57 | 180935 |
| 2026-06-23 | 11.16 | $11.51 | 103449 |
| 2026-06-22 | 11.14 | $11.68 | 172900 |
| 2026-06-18 | 11.13 | $11.71 | 154500 |
| 2026-06-17 | 11.13 | $11.53 | 131926 |
| 2026-06-16 | 11.13 | $11.52 | 124700 |
| 2026-06-15 | 11.14 | $11.40 | 309900 |
| 2026-06-12 | 11.15 | $10.98 | 152104 |
| 2026-06-11 | 11.18 | $10.85 | 137242 |
| 2026-06-10 | 11.22 | $10.80 | 102345 |
| 2026-06-09 | 11.25 | $10.80 | 151143 |
| 2026-06-08 | 11.30 | $10.78 | 167800 |
| 2026-06-05 | 11.37 | $10.77 | 263400 |
| 2026-06-04 | 11.43 | $10.93 | 291009 |
| 2026-06-03 | 11.49 | $10.84 | 323000 |
| 2026-06-02 | 11.53 | $11.00 | 181753 |
| 2026-06-01 | 11.57 | $11.08 | 182041 |
| 2026-05-29 | 11.62 | $11.26 | 117616 |
| 2026-05-28 | 11.66 | $11.23 | 124708 |
| 2026-05-27 | 11.69 | $11.19 | 141622 |
| 2026-05-26 | 11.74 | $11.26 | 141300 |
| 2026-05-22 | 11.77 | $11.27 | 148600 |
| 2026-05-21 | 11.81 | $11.41 | 239041 |
| 2026-05-20 | 11.84 | $11.76 | 149040 |
| 2026-05-19 | 11.86 | $11.55 | 141200 |
| 2026-05-18 | 11.89 | $11.58 | 121312 |
| 2026-05-15 | 11.93 | $11.60 | 107656 |
| 2026-05-14 | 11.96 | $11.62 | 130700 |
| 2026-05-13 | 11.99 | $11.59 | 157300 |
| 2026-05-12 | 12.01 | $11.51 | 182811 |
| 2026-05-11 | 12.04 | $11.79 | 203100 |
| 2026-05-08 | 12.04 | $12.11 | 135847 |
| 2026-05-07 | 12.03 | $12.02 | 63500 |
| 2026-05-06 | 12.01 | $12.03 | 233917 |
| 2026-05-05 | 11.99 | $11.72 | 172498 |
| 2026-05-04 | 11.96 | $11.83 | 171400 |
| 2026-05-01 | 11.93 | $12.00 | 66438 |
| 2026-04-30 | 11.88 | $12.04 | 121500 |
| 2026-04-29 | 11.84 | $11.97 | 67000 |
| 2026-04-28 | 11.80 | $12.06 | 52900 |
| 2026-04-27 | 11.74 | $11.96 | 89800 |
| 2026-04-24 | 11.70 | $12.06 | 69240 |
| 2026-04-23 | 11.65 | $12.03 | 94800 |
| 2026-04-22 | 11.61 | $12.16 | 127800 |
| 2026-04-21 | 11.56 | $12.20 | 82436 |
| 2026-04-20 | 11.52 | $12.24 | 151258 |
| 2026-04-17 | 11.48 | $12.34 | 152037 |
| 2026-04-16 | 11.44 | $12.17 | 125604 |
| 2026-04-15 | 11.42 | $11.98 | 135425 |
| 2026-04-14 | 11.42 | $12.04 | 246117 |
| 2026-04-13 | 11.41 | $11.90 | 246841 |
| 2026-04-10 | 11.41 | $11.82 | 187928 |
| 2026-04-09 | 11.43 | $11.69 | 248305 |
| 2026-04-08 | 11.45 | $11.53 | 347200 |
| 2026-04-07 | 11.50 | $11.16 | 151410 |
| 2026-04-06 | 11.56 | $11.19 | 155500 |
| 2026-04-02 | 11.62 | $11.04 | 233200 |
| 2026-04-01 | 11.70 | $11.17 | 476049 |
| 2026-03-31 | 11.78 | $11.32 | 318108 |
| 2026-03-30 | 11.86 | $10.86 | 290204 |
| 2026-03-27 | 11.97 | $11.01 | 347754 |
| 2026-03-26 | 12.08 | $11.08 | 265400 |
| 2026-03-25 | 12.20 | $11.31 | 187443 |
| 2026-03-24 | 12.30 | $11.16 | 230715 |
| 2026-03-23 | 12.41 | $11.44 | 263000 |
| 2026-03-20 | 12.51 | $11.35 | 177731 |
| 2026-03-19 | 12.62 | $11.59 | 590704 |
| 2026-03-18 | 12.73 | $11.75 | 186900 |
| 2026-03-17 | 12.85 | $11.98 | 188900 |
| 2026-03-16 | 12.95 | $11.93 | 235040 |
| 2026-03-13 | 13.06 | $11.86 | 217100 |
| 2026-03-12 | 13.16 | $12.09 | 232900 |
| 2026-03-11 | 13.27 | $12.25 | 245660 |
| 2026-03-10 | 13.37 | $12.46 | 296031 |
| 2026-03-09 | 13.45 | $12.35 | 268314 |
| 2026-03-06 | 13.54 | $12.44 | 323312 |
| 2026-03-05 | 13.61 | $12.61 | 326906 |
| 2026-03-04 | 13.69 | $12.85 | 179124 |
| 2026-03-03 | 13.75 | $12.78 | 472242 |
| 2026-03-02 | 13.81 | $13.03 | 274458 |
| 2026-02-27 | 13.84 | $13.31 | 188106 |
| 2026-02-26 | 13.85 | $13.38 | 111614 |
| 2026-02-25 | 13.87 | $13.41 | 161113 |
| 2026-02-24 | 13.89 | $13.39 | 180488 |
| 2026-02-23 | 13.91 | $13.40 | 392900 |
| 2026-02-20 | 13.92 | $13.61 | 256600 |
| 2026-02-19 | 13.92 | $13.79 | 510800 |
| 2026-02-18 | 13.92 | $14.05 | 232070 |
| 2026-02-17 | 13.90 | $14.09 | 127901 |
| 2026-02-13 | 13.90 | $13.98 | 250500 |
| 2026-02-12 | 13.90 | $14.02 | 236700 |
| 2026-02-11 | 13.90 | $14.19 | 178614 |
| 2026-02-10 | 13.89 | $14.23 | 259918 |
| 2026-02-09 | 13.88 | $14.12 | 194600 |
| 2026-02-06 | 13.87 | $14.03 | 175200 |
| 2026-02-05 | 13.87 | $13.99 | 227946 |
| 2026-02-04 | 13.88 | $14.15 | 333900 |
| 2026-02-03 | 13.87 | $14.00 | 503848 |
| 2026-02-02 | 13.87 | $14.04 | 907913 |
| 2026-01-30 | 13.87 | $13.56 | 248713 |
| 2026-01-29 | 13.88 | $13.66 | 231000 |
| 2026-01-28 | 13.88 | $13.76 | 181222 |
| 2026-01-27 | 13.88 | $13.75 | 272901 |
| 2026-01-26 | 13.88 | $13.76 | 189600 |
| 2026-01-23 | 13.88 | $13.55 | 285138 |
| 2026-01-22 | 13.89 | $13.72 | 274612 |
| 2026-01-21 | 13.90 | $13.72 | 251936 |
| 2026-01-20 | 13.90 | $13.74 | 409221 |
| 2026-01-16 | 13.90 | $13.99 | 939123 |
| 2026-01-15 | 13.88 | $14.04 | 248500 |
| 2026-01-14 | 13.86 | $13.96 | 293012 |
| 2026-01-13 | 13.85 | $14.00 | 313541 |
| 2026-01-12 | 13.83 | $14.06 | 336665 |
| 2026-01-09 | 13.81 | $13.95 | 234346 |
| 2026-01-08 | 13.81 | $14.04 | 166601 |
| 2026-01-07 | 13.80 | $14.11 | 236434 |
| 2026-01-06 | 13.78 | $14.06 | 167625 |
| 2026-01-05 | 13.77 | $14.00 | 249400 |
| 2026-01-02 | 13.77 | $14.04 | 319000 |
| 2025-12-31 | 13.77 | $13.71 | 347415 |
| 2025-12-30 | 13.79 | $13.67 | 313930 |
| 2025-12-29 | 13.82 | $13.66 | 302900 |
| 2025-12-26 | 13.86 | $13.77 | 284300 |
| 2025-12-24 | 13.89 | $13.80 | 117200 |
| 2025-12-23 | 13.91 | $13.84 | 260506 |
| 2025-12-22 | 13.92 | $13.79 | 360100 |
| 2025-12-19 | 13.95 | $13.84 | 269200 |
| 2025-12-18 | 14.01 | $13.71 | 262049 |
| 2025-12-17 | 14.10 | $13.61 | 340300 |
| 2025-12-16 | 14.18 | $13.67 | 268300 |
| 2025-12-15 | 14.26 | $13.57 | 453932 |
| 2025-12-12 | 14.34 | $13.69 | 235400 |
| 2025-12-11 | 14.41 | $13.75 | 231100 |
| 2025-12-10 | 14.48 | $13.79 | 237000 |
| 2025-12-09 | 14.55 | $13.82 | 168800 |
| 2025-12-08 | 14.60 | $13.82 | 396649 |
| 2025-12-05 | 14.65 | $13.90 | 290729 |
| 2025-12-04 | 14.69 | $13.95 | 443120 |
| 2025-12-03 | 14.75 | $14.01 | 262447 |
| 2025-12-02 | 14.80 | $14.04 | 461636 |
| 2025-12-01 | 14.86 | $14.28 | 178147 |
| 2025-11-28 | 14.89 | $14.45 | 153600 |
| 2025-11-26 | 14.92 | $14.39 | 305110 |
| 2025-11-25 | 14.96 | $14.18 | 347200 |
| 2025-11-24 | 15.01 | $14.15 | 360100 |
| 2025-11-21 | 15.07 | $14.29 | 273800 |
| 2025-11-20 | 15.11 | $15.22 | 212387 |
| 2025-11-19 | 15.12 | $15.35 | 141100 |
| 2025-11-18 | 15.12 | $15.31 | 177800 |
| 2025-11-17 | 15.11 | $15.26 | 180023 |
| 2025-11-14 | 15.10 | $15.24 | 214845 |
| 2025-11-13 | 15.10 | $15.09 | 144417 |
| 2025-11-12 | 15.10 | $15.15 | 155754 |
| 2025-11-11 | 15.09 | $15.12 | 176240 |
| 2025-11-10 | 15.07 | $14.84 | 202329 |
| 2025-11-07 | 15.07 | $14.69 | 180300 |
| 2025-11-06 | 15.08 | $14.86 | 174933 |
| 2025-11-05 | 15.08 | $15.15 | 96300 |
| 2025-11-04 | 15.07 | $15.00 | 216431 |
| 2025-11-03 | 15.07 | $15.10 | 120400 |
| 2025-10-31 | 15.06 | $15.01 | 123049 |
| 2025-10-30 | 15.05 | $15.00 | 181517 |
| 2025-10-29 | 15.03 | $15.16 | 117000 |
| 2025-10-28 | 15.01 | $15.18 | 100700 |
| 2025-10-27 | 14.98 | $15.28 | 124728 |
| 2025-10-24 | 14.95 | $15.27 | 118344 |
| 2025-10-23 | 14.92 | $15.30 | 142900 |
| 2025-10-22 | 14.89 | $15.35 | 427300 |
| 2025-10-21 | 14.85 | $15.06 | 423900 |
| 2025-10-20 | 14.83 | $15.18 | 250916 |
| 2025-10-17 | 14.82 | $15.23 | 216711 |
| 2025-10-16 | 14.81 | $15.12 | 193900 |
| 2025-10-15 | 14.81 | $14.98 | 200906 |
| 2025-10-14 | 14.82 | $14.64 | 237300 |
| 2025-10-13 | 14.84 | $14.82 | 186000 |
| 2025-10-10 | 14.85 | $14.86 | 102200 |
| 2025-10-09 | 14.85 | $14.91 | 108131 |
| 2025-10-08 | 14.86 | $14.96 | 101900 |
| 2025-10-07 | 14.87 | $15.07 | 197700 |
| 2025-10-06 | 14.87 | $14.80 | 204600 |
| 2025-10-03 | 14.89 | $14.75 | 202200 |
| 2025-10-02 | 14.90 | $14.75 | 107988 |
| 2025-10-01 | 14.91 | $14.71 | 177500 |
| 2025-09-30 | 14.92 | $14.65 | 214900 |
| 2025-09-29 | 14.94 | $14.56 | 261236 |
| 2025-09-26 | 14.96 | $14.66 | 120713 |
| 2025-09-25 | 14.99 | $14.64 | 178002 |
| 2025-09-24 | 15.01 | $14.69 | 127800 |
| 2025-09-23 | 15.04 | $14.70 | 239400 |
| 2025-09-22 | 15.07 | $14.92 | 145400 |
| 2025-09-19 | 15.09 | $15.06 | 112500 |
| 2025-09-18 | 15.13 | $15.03 | 165453 |
| 2025-09-17 | 15.18 | $15.14 | 164136 |
| 2025-09-16 | 15.21 | $15.11 | 123182 |
| 2025-09-15 | 15.24 | $14.93 | 197400 |
| 2025-09-12 | 15.26 | $15.03 | 104000 |
| 2025-09-11 | 15.28 | $15.03 | 256523 |
| 2025-09-10 | 15.31 | $15.15 | 116313 |
| 2025-09-09 | 15.32 | $15.15 | 80800 |
| 2025-09-08 | 15.33 | $15.05 | 85700 |
| 2025-09-05 | 15.34 | $14.98 | 243813 |
| 2025-09-04 | 15.36 | $14.99 | 249900 |
| 2025-09-03 | 15.38 | $15.01 | 127800 |
| 2025-09-02 | 15.39 | $14.92 | 269000 |
| 2025-08-29 | 15.42 | $15.06 | 253800 |
| 2025-08-28 | 15.44 | $15.16 | 121927 |
| 2025-08-27 | 15.46 | $15.13 | 105900 |
| 2025-08-26 | 15.48 | $15.18 | 231800 |
| 2025-08-25 | 15.50 | $15.28 | 255600 |
| 2025-08-22 | 15.52 | $15.43 | 163000 |
| 2025-08-21 | 15.54 | $15.93 | 125822 |
| 2025-08-20 | 15.54 | $15.85 | 154048 |
| 2025-08-19 | 15.55 | $15.75 | 132841 |
| 2025-08-18 | 15.56 | $15.69 | 142738 |
| 2025-08-15 | 15.58 | $15.52 | 100847 |
| 2025-08-14 | 15.59 | $15.42 | 123082 |
| 2025-08-13 | 15.62 | $15.53 | 160700 |
| 2025-08-12 | 15.65 | $15.39 | 150217 |
| 2025-08-11 | 15.68 | $15.33 | 164900 |
| 2025-08-08 | 15.71 | $15.27 | 147000 |
| 2025-08-07 | 15.75 | $15.37 | 183400 |
| 2025-08-06 | 15.79 | $15.30 | 258612 |
| 2025-08-05 | 15.83 | $15.37 | 228134 |
| 2025-08-04 | 15.88 | $15.45 | 203642 |
| 2025-08-01 | 15.92 | $15.54 | 105200 |
| 2025-07-31 | 15.97 | $15.46 | 201400 |
| 2025-07-30 | 16.02 | $15.46 | 160207 |
| 2025-07-29 | 16.08 | $15.74 | 143812 |
| 2025-07-28 | 16.12 | $15.64 | 189634 |
| 2025-07-25 | 16.17 | $15.86 | 139124 |
| 2025-07-24 | 16.20 | $15.87 | 94500 |
| 2025-07-23 | 16.22 | $16.01 | 97200 |
| 2025-07-22 | 16.23 | $15.98 | 71800 |
| 2025-07-21 | 16.23 | $16.00 | 256771 |
| 2025-07-18 | 16.23 | $15.82 | 866215 |
| 2025-07-17 | 16.24 | $16.07 | 171006 |
| 2025-07-16 | 16.23 | $16.15 | 139600 |
| 2025-07-15 | 16.23 | $15.98 | 152844 |
| 2025-07-14 | 16.23 | $15.93 | 338100 |
| 2025-07-11 | 16.25 | $16.04 | 99314 |
| 2025-07-10 | 16.27 | $16.10 | 101600 |
| 2025-07-09 | 16.29 | $16.15 | 114400 |
| 2025-07-08 | 16.31 | $16.30 | 79700 |
| 2025-07-07 | 16.31 | $16.32 | 111400 |
| 2025-07-03 | 16.31 | $16.51 | 61400 |
| 2025-07-02 | 16.30 | $16.55 | 95000 |
| 2025-07-01 | 16.28 | $16.56 | 137951 |
| 2025-06-30 | 16.27 | $16.53 | 98000 |
| 2025-06-27 | 16.26 | $16.59 | 108621 |
| 2025-06-26 | 16.25 | $16.54 | 112291 |
| 2025-06-25 | 16.24 | $16.29 | 53300 |
| 2025-06-24 | 16.24 | $16.16 | 80819 |
| 2025-06-23 | 16.25 | $16.03 | 49724 |
| 2025-06-20 | 16.26 | $15.91 | 69522 |
| 2025-06-18 | 16.31 | $16.01 | 80537 |
| 2025-06-17 | 16.35 | $15.94 | 89647 |
| 2025-06-16 | 16.39 | $16.19 | 118001 |
| 2025-06-13 | 16.41 | $15.93 | 200200 |
| 2025-06-12 | 16.44 | $16.34 | 82233 |
| 2025-06-11 | 16.44 | $16.53 | 61620 |
| 2025-06-10 | 16.42 | $16.45 | 112100 |
| 2025-06-09 | 16.41 | $16.47 | 79021 |
| 2025-06-06 | 16.37 | $16.43 | 47200 |
| 2025-06-05 | 16.33 | $16.20 | 90936 |
| 2025-06-04 | 16.31 | $16.27 | 99340 |
| 2025-06-03 | 16.31 | $16.27 | 68729 |
| 2025-06-02 | 16.31 | $16.30 | 89800 |
| 2025-05-30 | 16.31 | $16.37 | 56700 |
| 2025-05-29 | 16.30 | $16.45 | 102900 |
| 2025-05-28 | 16.27 | $16.25 | 84204 |
| 2025-05-27 | 16.26 | $16.32 | 106033 |
| 2025-05-23 | 16.23 | $16.42 | 93026 |
| 2025-05-22 | 16.18 | $16.22 | 107300 |
| 2025-05-21 | 16.16 | $16.82 | 220345 |
| 2025-05-20 | 16.11 | $16.82 | 198999 |
| 2025-05-19 | 16.05 | $16.76 | 303713 |
| 2025-05-16 | 15.99 | $16.54 | 190500 |
| 2025-05-15 | 15.93 | $16.55 | 129911 |
| 2025-05-14 | 15.85 | $16.36 | 200500 |
| 2025-05-13 | 15.78 | $16.21 | 110100 |
| 2025-05-12 | 15.71 | $16.17 | 176600 |
| 2025-05-09 | 15.62 | $15.63 | 114600 |
| 2025-05-08 | 15.56 | $15.58 | 267100 |
| 2025-05-07 | 15.51 | $15.82 | 180000 |
| 2025-05-06 | 15.42 | $16.27 | 100300 |
| 2025-05-05 | 15.30 | $16.30 | 111300 |
| 2025-05-02 | 15.20 | $16.24 | 164120 |
| 2025-05-01 | 15.16 | $16.24 | 245405 |
| 2025-04-30 | 15.13 | $15.93 | 191700 |
| 2025-04-29 | 15.11 | $15.90 | 154700 |
| 2025-04-28 | 15.11 | $15.77 | 126950 |
| 2025-04-25 | 15.10 | $15.56 | 150500 |
| 2025-04-24 | 15.12 | $15.72 | 145820 |
| 2025-04-23 | 15.12 | $15.75 | 135700 |
| 2025-04-22 | 15.13 | $15.68 | 140131 |
| 2025-04-21 | 15.15 | $15.50 | 239600 |
| 2025-04-17 | 15.17 | $15.32 | 98745 |
| 2025-04-16 | 15.19 | $15.05 | 167619 |
| 2025-04-15 | 15.21 | $14.97 | 136119 |
| 2025-04-14 | 15.22 | $14.70 | 118521 |
| 2025-04-11 | 15.25 | $14.46 | 137100 |
| 2025-04-10 | 15.27 | $14.34 | 179200 |
| 2025-04-09 | 15.29 | $14.65 | 275040 |
| 2025-04-08 | 15.29 | $14.09 | 319514 |
| 2025-04-07 | 15.33 | $13.80 | 546743 |
| 2025-04-04 | 15.37 | $14.37 | 522800 |
| 2025-04-03 | 15.39 | $15.40 | 245500 |
| 2025-04-02 | 15.36 | $15.65 | 107400 |
| 2025-04-01 | 15.32 | $15.60 | 117221 |
| 2025-03-31 | 15.25 | $15.77 | 107800 |
| 2025-03-28 | 15.18 | $15.69 | 89000 |
| 2025-03-27 | 15.12 | $15.80 | 94400 |
| 2025-03-26 | 15.07 | $15.76 | 132000 |
| 2025-03-25 | 15.03 | $16.00 | 117900 |
| 2025-03-24 | 14.98 | $16.09 | 167900 |
| 2025-03-21 | 14.92 | $15.88 | 133800 |
| 2025-03-20 | 14.89 | $15.77 | 283302 |
| 2025-03-19 | 14.89 | $15.45 | 131942 |
| 2025-03-18 | 14.91 | $15.20 | 75000 |
| 2025-03-17 | 14.93 | $15.13 | 100234 |
| 2025-03-14 | 14.96 | $14.88 | 101800 |
| 2025-03-13 | 15.02 | $14.74 | 122400 |
| 2025-03-12 | 15.07 | $14.80 | 109600 |
| 2025-03-11 | 15.12 | $14.77 | 184400 |
| 2025-03-10 | 15.18 | $14.59 | 204684 |
| 2025-03-07 | 15.25 | $14.88 | 155813 |
| 2025-03-06 | 15.31 | $14.79 | 193900 |
| 2025-03-05 | 15.38 | $14.77 | 207927 |
| 2025-03-04 | 15.44 | $14.32 | 250700 |
| 2025-03-03 | 15.52 | $14.35 | 368815 |
| 2025-02-28 | 15.61 | $14.46 | 401107 |
| 2025-02-27 | 15.68 | $14.82 | 119014 |
| 2025-02-26 | 15.72 | $14.89 | 231900 |
| 2025-02-25 | 15.76 | $15.00 | 234832 |
| 2025-02-24 | 15.79 | $14.92 | 294900 |
| 2025-02-21 | 15.83 | $15.25 | 245800 |
| 2025-02-20 | 15.87 | $15.85 | 182103 |
| 2025-02-19 | 15.88 | $15.70 | 197300 |
| 2025-02-18 | 15.89 | $15.77 | 202925 |
| 2025-02-14 | 15.91 | $15.72 | 276458 |
| 2025-02-13 | 15.92 | $15.92 | 162900 |
| 2025-02-12 | 15.93 | $15.78 | 163200 |
| 2025-02-11 | 15.95 | $15.86 | 148200 |
| 2025-02-10 | 15.95 | $16.02 | 113315 |
| 2025-02-07 | 15.95 | $15.94 | 104856 |
| 2025-02-06 | 15.96 | $16.07 | 102500 |
| 2025-02-05 | 15.96 | $16.13 | 89705 |
| 2025-02-04 | 15.95 | $16.12 | 113800 |
| 2025-02-03 | 15.96 | $15.90 | 184842 |
| 2025-01-31 | 15.96 | $16.03 | 104800 |
| 2025-01-30 | 15.95 | $15.88 | 104100 |
| 2025-01-29 | 15.94 | $15.64 | 101300 |
| 2025-01-28 | 15.95 | $15.65 | 149644 |
| 2025-01-27 | 15.97 | $15.61 | 255915 |
| 2025-01-24 | 16.00 | $15.85 | 196200 |
| 2025-01-23 | 16.01 | $16.02 | 186800 |
| 2025-01-22 | 16.02 | $15.92 | 191804 |
| 2025-01-21 | 16.03 | $16.02 | 204261 |
| 2025-01-17 | 16.05 | $16.03 | 949011 |
| 2025-01-16 | 16.09 | $16.04 | 177035 |
| 2025-01-15 | 16.13 | $16.18 | 211236 |
| 2025-01-14 | 16.18 | $16.05 | 254313 |
| 2025-01-13 | 16.23 | $15.95 | 340300 |
| 2025-01-10 | 16.30 | $15.92 | 293448 |
| 2025-01-08 | 16.36 | $16.19 | 115100 |
| 2025-01-07 | 16.42 | $16.10 | 195122 |
| 2025-01-06 | 16.49 | $15.99 | 344028 |
| 2025-01-03 | 16.56 | $16.16 | 206242 |
| 2025-01-02 | 16.61 | $16.04 | 176110 |
| 2024-12-31 | 16.66 | $15.75 | 368738 |
| 2024-12-30 | 16.74 | $15.71 | 446827 |
| 2024-12-27 | 16.81 | $15.91 | 283900 |
| 2024-12-26 | 16.88 | $16.00 | 294482 |
| 2024-12-24 | 16.95 | $16.10 | 185535 |
| 2024-12-23 | 17.01 | $16.11 | 161024 |
| 2024-12-20 | 17.06 | $16.19 | 320800 |
| 2024-12-19 | 17.09 | $16.23 | 422300 |
| 2024-12-18 | 17.17 | $16.32 | 385221 |
| 2024-12-17 | 17.24 | $16.80 | 201300 |
| 2024-12-16 | 17.28 | $16.98 | 214700 |
| 2024-12-13 | 17.30 | $17.06 | 117800 |
| 2024-12-12 | 17.31 | $17.14 | 169600 |
| 2024-12-11 | 17.31 | $17.29 | 99800 |
| 2024-12-10 | 17.31 | $17.22 | 91708 |
| 2024-12-09 | 17.35 | $17.34 | 101110 |
| 2024-12-06 | 17.37 | $17.50 | 112400 |
| 2024-12-05 | 17.40 | $17.36 | 170100 |
| 2024-12-04 | 17.42 | $17.12 | 144747 |
| 2024-12-03 | 17.45 | $17.13 | 188535 |
| 2024-12-02 | 17.47 | $17.20 | 94529 |
| 2024-11-29 | 17.49 | $17.23 | 103900 |
| 2024-11-27 | 17.51 | $17.36 | 81945 |
| 2024-11-26 | 17.51 | $17.31 | 94200 |
| 2024-11-25 | 17.53 | $17.34 | 149200 |
| 2024-11-22 | 17.54 | $17.10 | 207511 |
| 2024-11-21 | 17.57 | $16.76 | 412121 |
| 2024-11-20 | 17.63 | $17.76 | 210800 |
| 2024-11-19 | 17.66 | $17.70 | 260418 |
| 2024-11-18 | 17.69 | $17.65 | 250154 |
| 2024-11-15 | 17.73 | $17.35 | 194339 |
| 2024-11-14 | 17.80 | $17.28 | 122465 |
| 2024-11-13 | 17.87 | $17.23 | 285067 |
| 2024-11-12 | 17.96 | $17.32 | 452114 |
| 2024-11-11 | 18.02 | $17.92 | 143413 |
| 2024-11-08 | 18.06 | $17.85 | 178038 |
| 2024-11-07 | 18.11 | $17.99 | 148859 |
| 2024-11-06 | 18.14 | $17.88 | 202326 |
| 2024-11-05 | 18.18 | $17.59 | 130811 |
| 2024-11-04 | 18.23 | $17.54 | 146213 |
| 2024-11-01 | 18.27 | $17.64 | 96100 |
| 2024-10-31 | 18.32 | $17.60 | 154735 |
| 2024-10-30 | 18.37 | $17.47 | 199448 |
| 2024-10-29 | 18.44 | $17.54 | 105500 |
| 2024-10-28 | 18.51 | $17.61 | 155836 |
| 2024-10-25 | 18.58 | $17.65 | 249310 |
| 2024-10-24 | 18.66 | $18.04 | 95830 |
| 2024-10-23 | 18.72 | $18.25 | 78481 |
| 2024-10-22 | 18.76 | $18.31 | 141722 |
| 2024-10-21 | 18.80 | $18.55 | 94100 |
| 2024-10-18 | 18.82 | $18.69 | 71310 |
| 2024-10-17 | 18.82 | $18.78 | 75900 |
| 2024-10-16 | 18.80 | $18.89 | 109002 |
| 2024-10-15 | 18.77 | $18.68 | 85336 |
| 2024-10-14 | 18.76 | $18.72 | 51300 |
| 2024-10-11 | 18.74 | $18.72 | 65519 |
| 2024-10-10 | 18.72 | $18.72 | 53300 |
| 2024-10-09 | 18.69 | $18.56 | 62540 |
| 2024-10-08 | 18.66 | $18.57 | 100900 |
| 2024-10-07 | 18.63 | $18.40 | 103900 |
| 2024-10-04 | 18.61 | $18.63 | 121743 |
| 2024-10-03 | 18.58 | $18.67 | 105425 |
| 2024-10-02 | 18.55 | $18.91 | 71060 |
| 2024-10-01 | 18.52 | $18.91 | 104200 |
| 2024-09-30 | 18.48 | $19.02 | 157945 |
| 2024-09-27 | 18.44 | $19.23 | 78200 |
| 2024-09-26 | 18.38 | $19.11 | 77681 |
| 2024-09-25 | 18.34 | $19.15 | 91100 |
| 2024-09-24 | 18.29 | $18.99 | 153332 |
| 2024-09-23 | 18.26 | $18.96 | 164700 |
| 2024-09-20 | 18.24 | $18.83 | 202705 |
| 2024-09-19 | 18.24 | $18.38 | 70703 |
| 2024-09-18 | 18.27 | $18.28 | 71134 |
| 2024-09-17 | 18.31 | $18.42 | 96500 |
| 2024-09-16 | 18.33 | $18.40 | 135400 |
| 2024-09-13 | 18.36 | $18.16 | 54200 |
| 2024-09-12 | 18.38 | $18.13 | 93700 |
| 2024-09-11 | 18.40 | $17.98 | 75151 |
| 2024-09-10 | 18.43 | $18.08 | 42907 |
| 2024-09-09 | 18.44 | $17.95 | 113900 |
| 2024-09-06 | 18.45 | $17.97 | 154726 |
| 2024-09-05 | 18.44 | $18.15 | 78908 |
| 2024-09-04 | 18.43 | $18.23 | 70606 |
| 2024-09-03 | 18.40 | $18.19 | 55400 |
| 2024-08-30 | 18.37 | $18.27 | 80700 |
| 2024-08-29 | 18.36 | $18.05 | 96934 |
| 2024-08-28 | 18.37 | $18.15 | 88535 |
| 2024-08-27 | 18.39 | $18.20 | 105781 |
| 2024-08-26 | 18.39 | $18.39 | 116449 |
| 2024-08-23 | 18.37 | $18.52 | 129800 |
| 2024-08-22 | 18.35 | $18.90 | 149100 |
| 2024-08-21 | 18.31 | $19.05 | 90900 |
| 2024-08-20 | 18.25 | $18.91 | 104616 |
| 2024-08-19 | 18.20 | $19.00 | 267352 |
| 2024-08-16 | 18.15 | $18.85 | 118441 |
| 2024-08-15 | 18.11 | $18.72 | 96500 |
| 2024-08-14 | 18.09 | $18.47 | 97900 |
| 2024-08-13 | 18.08 | $18.49 | 104100 |
| 2024-08-12 | 18.07 | $18.41 | 180245 |
| 2024-08-09 | 18.05 | $18.01 | 71700 |
| 2024-08-08 | 18.05 | $17.89 | 70700 |
| 2024-08-07 | 18.05 | $17.85 | 99900 |
| 2024-08-06 | 18.06 | $17.73 | 108800 |
| 2024-08-05 | 18.07 | $17.61 | 235500 |
| 2024-08-02 | 18.08 | $17.98 | 187800 |
| 2024-08-01 | 18.08 | $18.36 | 107700 |
| 2024-07-31 | 18.06 | $18.48 | 152104 |
| 2024-07-30 | 18.02 | $18.13 | 95400 |
| 2024-07-29 | 18.00 | $18.13 | 116024 |
| 2024-07-26 | 17.99 | $18.10 | 140631 |
| 2024-07-25 | 17.98 | $17.95 | 92000 |
| 2024-07-24 | 17.96 | $17.89 | 83718 |
| 2024-07-23 | 17.96 | $17.85 | 149244 |
| 2024-07-22 | 17.95 | $18.07 | 87237 |
| 2024-07-19 | 17.93 | $18.00 | 412300 |
| 2024-07-18 | 17.92 | $18.32 | 134545 |
| 2024-07-17 | 17.90 | $18.37 | 121080 |
| 2024-07-16 | 17.88 | $18.23 | 182364 |
| 2024-07-15 | 17.86 | $18.03 | 186726 |
| 2024-07-12 | 17.85 | $17.97 | 161810 |
| 2024-07-11 | 17.84 | $17.94 | 215323 |
| 2024-07-10 | 17.81 | $17.99 | 78619 |
| 2024-07-09 | 17.79 | $18.01 | 153946 |
| 2024-07-08 | 17.76 | $17.86 | 187804 |
| 2024-07-05 | 17.73 | $17.99 | 180119 |
| 2024-07-03 | 17.69 | $17.81 | 75500 |
| 2024-07-02 | 17.66 | $17.69 | 190000 |
| 2024-07-01 | 17.65 | $17.81 | 125000 |
| 2024-06-28 | 17.63 | $17.86 | 79900 |
| 2024-06-27 | 17.61 | $17.88 | 135200 |
| 2024-06-26 | 17.61 | $17.72 | 168400 |
| 2024-06-25 | 17.62 | $17.79 | 91200 |
| 2024-06-24 | 17.63 | $17.74 | 102038 |
| 2024-06-21 | 17.65 | $17.67 | 101433 |
| 2024-06-20 | 17.66 | $17.77 | 138709 |
| 2024-06-18 | 17.67 | $17.91 | 116800 |
| 2024-06-17 | 17.67 | $17.84 | 170550 |
| 2024-06-14 | 17.67 | $17.89 | 98405 |
| 2024-06-13 | 17.67 | $17.80 | 210633 |
| 2024-06-12 | 17.68 | $17.74 | 137811 |
| 2024-06-11 | 17.68 | $17.49 | 139047 |
| 2024-06-10 | 17.70 | $17.45 | 177626 |
| 2024-06-07 | 17.71 | $17.43 | 160100 |
| 2024-06-06 | 17.72 | $17.29 | 202964 |
| 2024-06-05 | 17.75 | $17.17 | 512400 |
| 2024-06-04 | 17.78 | $17.16 | 1.0M |
| 2024-06-03 | 17.82 | $17.68 | 534917 |
| 2024-05-31 | 17.84 | $17.27 | 374000 |
| 2024-05-30 | 17.89 | $17.50 | 205900 |
| 2024-05-29 | 17.91 | $17.89 | 305300 |
| 2024-05-28 | 17.93 | $17.99 | 704221 |
| 2024-05-24 | 17.95 | $18.00 | 228600 |
| 2024-05-23 | 17.96 | $18.01 | 208635 |
| 2024-05-22 | 17.96 | $17.93 | 144246 |
| 2024-05-21 | 17.98 | $17.95 | 201276 |
| 2024-05-20 | 17.99 | $17.89 | 173241 |
| 2024-05-17 | 18.00 | $17.92 | 160500 |
| 2024-05-16 | 17.98 | $17.91 | 270726 |
| 2024-05-15 | 17.97 | $17.95 | 392840 |
| 2024-05-14 | 17.95 | $17.80 | 513100 |
| 2024-05-13 | 17.98 | $17.80 | 179200 |
| 2024-05-10 | 18.01 | $17.61 | 214900 |
| 2024-05-09 | 18.10 | $17.62 | 267122 |
| 2024-05-08 | 18.20 | $17.87 | 109200 |
| 2024-05-07 | 18.29 | $17.84 | 195332 |
| 2024-05-06 | 18.37 | $18.04 | 162832 |
| 2024-05-03 | 18.44 | $18.08 | 197200 |
| 2024-05-02 | 18.55 | $18.12 | 252243 |
| 2024-05-01 | 18.67 | $18.03 | 184200 |
| 2024-04-30 | 18.80 | $18.25 | 102500 |
| 2024-04-29 | 18.91 | $18.36 | 165300 |
| 2024-04-26 | 19.02 | $18.28 | 90733 |
| 2024-04-25 | 19.13 | $17.94 | 99900 |
| 2024-04-24 | 19.24 | $18.28 | 127422 |
| 2024-04-23 | 19.31 | $18.28 | 209200 |
| 2024-04-22 | 19.39 | $17.95 | 174698 |
| 2024-04-19 | 19.47 | $17.64 | 138736 |
| 2024-04-18 | 19.58 | $17.60 | 249344 |
| 2024-04-17 | 19.68 | $17.55 | 800408 |
| 2024-04-16 | 19.77 | $18.41 | 1.0M |
| 2024-04-15 | 19.86 | $18.47 | 593431 |
| 2024-04-12 | 19.95 | $19.40 | 666507 |
| 2024-04-11 | 20.00 | $19.70 | 222900 |
| 2024-04-10 | 20.04 | $19.62 | 118300 |
| 2024-04-09 | 20.10 | $19.39 | 504236 |
| 2024-04-08 | 20.18 | $19.35 | 1.1M |
| 2024-04-05 | 20.27 | $20.41 | 93435 |
| 2024-04-04 | 20.28 | $20.39 | 116312 |
| 2024-04-03 | 20.30 | $20.63 | 128100 |
| 2024-04-02 | 20.29 | $20.47 | 96500 |
| 2024-04-01 | 20.30 | $20.55 | 179145 |
| 2024-03-28 | 20.31 | $20.47 | 122800 |
| 2024-03-27 | 20.31 | $20.15 | 136766 |
| 2024-03-26 | 20.32 | $19.86 | 93100 |
| 2024-03-25 | 20.36 | $19.74 | 55800 |
| 2024-03-22 | 20.39 | $19.69 | 112608 |
| 2024-03-21 | 20.43 | $19.75 | 144500 |
| 2024-03-20 | 20.45 | $19.55 | 123330 |
| 2024-03-19 | 20.48 | $19.45 | 318545 |
| 2024-03-18 | 20.53 | $20.23 | 78419 |
| 2024-03-15 | 20.55 | $20.22 | 99000 |
| 2024-03-14 | 20.55 | $20.38 | 120000 |
| 2024-03-13 | 20.55 | $20.41 | 237055 |
| 2024-03-12 | 20.51 | $20.94 | 92518 |
| 2024-03-11 | 20.46 | $20.99 | 103800 |
| 2024-03-08 | 20.41 | $21.02 | 332000 |
| 2024-03-07 | 20.35 | $20.75 | 221333 |
| 2024-03-06 | 20.31 | $20.69 | 153800 |
| 2024-03-05 | 20.27 | $20.52 | 119457 |
| 2024-03-04 | 20.22 | $20.65 | 226842 |
| 2024-03-01 | 20.17 | $20.75 | 173820 |
| 2024-02-29 | 20.11 | $20.45 | 112000 |
| 2024-02-28 | 20.04 | $20.36 | 159247 |
| 2024-02-27 | 19.97 | $20.59 | 235704 |
| 2024-02-26 | 19.90 | $20.36 | 128134 |
| 2024-02-23 | 19.83 | $20.52 | 171100 |
| 2024-02-22 | 19.75 | $20.21 | 100949 |
| 2024-02-21 | 19.68 | $20.04 | 130033 |
| 2024-02-20 | 19.61 | $20.57 | 138700 |
| 2024-02-16 | 19.53 | $20.51 | 152700 |
| 2024-02-15 | 19.44 | $20.38 | 164212 |
| 2024-02-14 | 19.35 | $20.19 | 192620 |
| 2024-02-13 | 19.27 | $19.77 | 119600 |
| 2024-02-12 | 19.22 | $19.91 | 129100 |
| 2024-02-09 | 19.19 | $19.88 | 111674 |
| 2024-02-08 | 19.13 | $19.83 | 84604 |
| 2024-02-07 | 19.07 | $19.95 | 107122 |
| 2024-02-06 | 19.00 | $19.89 | 169749 |
| 2024-02-05 | 18.94 | $19.62 | 139800 |
| 2024-02-02 | 18.89 | $19.63 | 153322 |
| 2024-02-01 | 18.83 | $19.44 | 191623 |
| 2024-01-31 | 18.76 | $19.13 | 166223 |
| 2024-01-30 | 18.72 | $19.04 | 124809 |
| 2024-01-29 | 18.68 | $19.20 | 114668 |
| 2024-01-26 | 18.64 | $18.91 | 65067 |
| 2024-01-25 | 18.60 | $18.89 | 85433 |
| 2024-01-24 | 18.56 | $18.82 | 91600 |
| 2024-01-23 | 18.52 | $18.58 | 190651 |
| 2024-01-22 | 18.49 | $19.01 | 139351 |
| 2024-01-19 | 18.42 | $18.72 | 72824 |
| 2024-01-18 | 18.40 | $18.58 | 122800 |
| 2024-01-17 | 18.38 | $18.50 | 146428 |
| 2024-01-16 | 18.36 | $18.87 | 140300 |
| 2024-01-12 | 18.34 | $19.24 | 199300 |
| 2024-01-11 | 18.28 | $18.65 | 98837 |
| 2024-01-10 | 18.23 | $18.75 | 114927 |
| 2024-01-09 | 18.18 | $18.53 | 104000 |
| 2024-01-08 | 18.16 | $18.63 | 104300 |
| 2024-01-05 | 18.10 | $18.62 | 71500 |
| 2024-01-04 | 18.04 | $18.47 | 105200 |
| 2024-01-03 | 17.99 | $18.15 | 45737 |
| 2024-01-02 | 17.95 | $18.28 | 79510 |
| 2023-12-29 | 17.89 | $18.29 | 82141 |
| 2023-12-28 | 17.83 | $18.26 | 93053 |
| 2023-12-27 | 17.76 | $18.14 | 82743 |
| 2023-12-26 | 17.69 | $18.12 | 87749 |
| 2023-12-22 | 17.62 | $18.06 | 67800 |
| 2023-12-21 | 17.56 | $17.87 | 72946 |
| 2023-12-20 | 17.52 | $17.72 | 126600 |
| 2023-12-19 | 17.49 | $18.20 | 118000 |
| 2023-12-18 | 17.46 | $18.28 | 94937 |
| 2023-12-15 | 17.43 | $18.07 | 107346 |
| 2023-12-14 | 17.40 | $18.40 | 184500 |
| 2023-12-13 | 17.33 | $18.07 | 103900 |
| 2023-12-12 | 17.29 | $17.75 | 61000 |
| 2023-12-11 | 17.25 | $17.78 | 129629 |
| 2023-12-08 | 17.20 | $17.94 | 165300 |
| 2023-12-07 | 17.14 | $17.45 | 89043 |
| 2023-12-06 | 17.11 | $17.45 | 84800 |
| 2023-12-05 | 17.09 | $17.49 | 78927 |
| 2023-12-04 | 17.06 | $17.34 | 88329 |
| 2023-12-01 | 17.03 | $17.17 | 61904 |
| 2023-11-30 | 17.00 | $17.00 | 63300 |
| 2023-11-29 | 16.97 | $16.90 | 72015 |
| 2023-11-28 | 16.93 | $16.80 | 85600 |
| 2023-11-27 | 16.89 | $16.70 | 115800 |
| 2023-11-24 | 16.84 | $16.85 | 49347 |
| 2023-11-22 | 16.78 | $17.06 | 50727 |
| 2023-11-21 | 16.71 | $17.10 | 70500 |
| 2023-11-20 | 16.66 | $17.61 | 114000 |
| 2023-11-17 | 16.59 | $17.63 | 123000 |
| 2023-11-16 | 16.54 | $17.45 | 175220 |
| 2023-11-15 | 16.52 | $17.07 | 151800 |
| 2023-11-14 | 16.51 | $17.22 | 132500 |
| 2023-11-13 | 16.51 | $16.98 | 43630 |
| 2023-11-10 | 16.52 | $16.85 | 80003 |
| 2023-11-09 | 16.54 | $16.75 | 45743 |
| 2023-11-08 | 16.56 | $16.87 | 104246 |
| 2023-11-07 | 16.58 | $16.91 | 55521 |
| 2023-11-06 | 16.59 | $16.86 | 73500 |
| 2023-11-03 | 16.59 | $16.76 | 79229 |
| 2023-11-02 | 16.61 | $16.70 | 124041 |
| 2023-11-01 | 16.62 | $16.31 | 65400 |
| 2023-10-31 | 16.64 | $16.13 | 64800 |
| 2023-10-30 | 16.69 | $15.93 | 85127 |
| 2023-10-27 | 16.75 | $15.76 | 54028 |
| 2023-10-26 | 16.84 | $15.56 | 112246 |
| 2023-10-25 | 16.92 | $15.83 | 102830 |
| 2023-10-24 | 17.00 | $16.11 | 81000 |
| 2023-10-23 | 17.05 | $16.20 | 110500 |
| 2023-10-20 | 17.12 | $16.60 | 107943 |
| 2023-10-19 | 17.15 | $16.91 | 62600 |
| 2023-10-18 | 17.16 | $16.96 | 69400 |
| 2023-10-17 | 17.17 | $17.21 | 52148 |
| 2023-10-16 | 17.17 | $17.22 | 40600 |
| 2023-10-13 | 17.17 | $17.18 | 37100 |
| 2023-10-12 | 17.18 | $17.17 | 66616 |
| 2023-10-11 | 17.19 | $17.23 | 61000 |
| 2023-10-10 | 17.19 | $17.14 | 57646 |
| 2023-10-09 | 17.19 | $16.91 | 59500 |
| 2023-10-06 | 17.21 | $17.04 | 66005 |
| 2023-10-05 | 17.20 | $16.93 | 62227 |
| 2023-10-04 | 17.19 | $16.80 | 114945 |
| 2023-10-03 | 17.18 | $17.07 | 88803 |
| 2023-10-02 | 17.16 | $17.26 | 92400 |
| 2023-09-29 | 17.12 | $17.42 | 104935 |
| 2023-09-28 | 17.08 | $17.30 | 114849 |
| 2023-09-27 | 17.04 | $17.32 | 98100 |
| 2023-09-26 | 17.00 | $17.22 | 52745 |
| 2023-09-25 | 16.97 | $17.47 | 125943 |
| 2023-09-22 | 16.92 | $17.24 | 91300 |
| 2023-09-21 | 16.88 | $17.10 | 88800 |
| 2023-09-20 | 16.85 | $17.19 | 119031 |
| 2023-09-19 | 16.84 | $17.20 | 63300 |
| 2023-09-18 | 16.81 | $17.21 | 88000 |
| 2023-09-15 | 16.77 | $17.28 | 171100 |
| 2023-09-14 | 16.74 | $17.42 | 192438 |
| 2023-09-13 | 16.69 | $17.20 | 60929 |
| 2023-09-12 | 16.66 | $17.18 | 93610 |
| 2023-09-11 | 16.63 | $17.25 | 166561 |
| 2023-09-08 | 16.60 | $16.86 | 130900 |
| 2023-09-07 | 16.58 | $16.76 | 105800 |
| 2023-09-06 | 16.58 | $16.64 | 55800 |
| 2023-09-05 | 16.57 | $16.70 | 171814 |
| 2023-09-01 | 16.58 | $16.49 | 86806 |
| 2023-08-31 | 16.60 | $16.47 | 81800 |
| 2023-08-30 | 16.60 | $16.50 | 77547 |
| 2023-08-29 | 16.61 | $16.60 | 109120 |
| 2023-08-28 | 16.63 | $16.58 | 100803 |
| 2023-08-25 | 16.66 | $16.56 | 103000 |
| 2023-08-24 | 16.68 | $16.42 | 35646 |
| 2023-08-23 | 16.71 | $16.55 | 107321 |
| 2023-08-22 | 16.73 | $16.83 | 130400 |
| 2023-08-21 | 16.74 | $16.63 | 114500 |
| 2023-08-18 | 16.76 | $16.54 | 59800 |
| 2023-08-17 | 16.79 | $16.54 | 63405 |
| 2023-08-16 | 16.82 | $16.58 | 147600 |
| 2023-08-15 | 16.84 | $16.54 | 48520 |
| 2023-08-14 | 16.86 | $16.65 | 158900 |
| 2023-08-11 | 16.88 | $16.46 | 58027 |
| 2023-08-10 | 16.89 | $16.62 | 50200 |
| 2023-08-09 | 16.92 | $16.63 | 64922 |
| 2023-08-08 | 16.92 | $16.56 | 110700 |
| 2023-08-07 | 16.92 | $16.91 | 61900 |
| 2023-08-04 | 16.89 | $16.78 | 119041 |
| 2023-08-03 | 16.86 | $16.50 | 93600 |
| 2023-08-02 | 16.86 | $16.76 | 161800 |
| 2023-08-01 | 16.85 | $17.00 | 96600 |
| 2023-07-31 | 16.83 | $17.12 | 145600 |
| 2023-07-28 | 16.80 | $16.98 | 119407 |
| 2023-07-27 | 16.78 | $16.95 | 110600 |
| 2023-07-26 | 16.76 | $17.07 | 88301 |
| 2023-07-25 | 16.72 | $17.03 | 76559 |
| 2023-07-24 | 16.69 | $17.03 | 70737 |
| 2023-07-21 | 16.65 | $17.07 | 77000 |
| 2023-07-20 | 16.60 | $17.06 | 76222 |
| 2023-07-19 | 16.56 | $17.15 | 488812 |
| 2023-07-18 | 16.50 | $16.90 | 95400 |
| 2023-07-17 | 16.45 | $16.92 | 85946 |
| 2023-07-14 | 16.41 | $16.82 | 143300 |
| 2023-07-13 | 16.36 | $17.25 | 339100 |
| 2023-07-12 | 16.28 | $16.62 | 126532 |
| 2023-07-11 | 16.23 | $16.45 | 100740 |
| 2023-07-10 | 16.19 | $16.31 | 133837 |
| 2023-07-07 | 16.15 | $16.30 | 72200 |
| 2023-07-06 | 16.12 | $16.36 | 87111 |
| 2023-07-05 | 16.07 | $16.51 | 130300 |
| 2023-07-03 | 16.02 | $16.60 | 95723 |
| 2023-06-30 | 15.97 | $16.60 | 162900 |
| 2023-06-29 | 15.91 | $16.54 | 135300 |
| 2023-06-28 | 15.85 | $16.53 | 157502 |
| 2023-06-27 | 15.79 | $16.42 | 87900 |
| 2023-06-26 | 15.74 | $16.34 | 108300 |
| 2023-06-23 | 15.68 | $16.17 | 102200 |
| 2023-06-22 | 15.63 | $16.18 | 183800 |
| 2023-06-21 | 15.58 | $16.15 | 147800 |
| 2023-06-20 | 15.54 | $15.97 | 64900 |
| 2023-06-16 | 15.50 | $16.03 | 142000 |
| 2023-06-15 | 15.47 | $15.97 | 139228 |
| 2023-06-14 | 15.46 | $15.86 | 151500 |
| 2023-06-13 | 15.46 | $15.70 | 149018 |
| 2023-06-12 | 15.47 | $15.58 | 95512 |
| 2023-06-09 | 15.49 | $15.59 | 48639 |
| 2023-06-08 | 15.50 | $15.58 | 26000 |
| 2023-06-07 | 15.52 | $15.62 | 54931 |
| 2023-06-06 | 15.54 | $15.52 | 39429 |
| 2023-06-05 | 15.56 | $15.54 | 54224 |
| 2023-06-02 | 15.57 | $15.53 | 50300 |
| 2023-06-01 | 15.57 | $15.44 | 57200 |
| 2023-05-31 | 15.58 | $15.32 | 34000 |
| 2023-05-30 | 15.59 | $15.34 | 66700 |
| 2023-05-26 | 15.60 | $15.39 | 51918 |
| 2023-05-25 | 15.61 | $15.20 | 63336 |
| 2023-05-24 | 15.62 | $15.16 | 72637 |
| 2023-05-23 | 15.63 | $15.14 | 75100 |
| 2023-05-22 | 15.63 | $15.24 | 141726 |
| 2023-05-19 | 15.64 | $15.32 | 71500 |
| 2023-05-18 | 15.64 | $15.36 | 128000 |
| 2023-05-17 | 15.64 | $15.83 | 106800 |
| 2023-05-16 | 15.61 | $15.84 | 66857 |
| 2023-05-15 | 15.59 | $15.92 | 89200 |
| 2023-05-12 | 15.56 | $15.90 | 54800 |
| 2023-05-11 | 15.54 | $15.87 | 63300 |
| 2023-05-10 | 15.51 | $15.98 | 57613 |
| 2023-05-09 | 15.48 | $15.90 | 51700 |
| 2023-05-08 | 15.45 | $15.91 | 51750 |
| 2023-05-05 | 15.41 | $15.75 | 96129 |
| 2023-05-04 | 15.38 | $15.59 | 85035 |
| 2023-05-03 | 15.36 | $15.56 | 72527 |
| 2023-05-02 | 15.34 | $15.55 | 110818 |
| 2023-05-01 | 15.32 | $15.54 | 74043 |
| 2023-04-28 | 15.30 | $15.58 | 65000 |
| 2023-04-27 | 15.26 | $15.50 | 57500 |
| 2023-04-26 | 15.21 | $15.24 | 97600 |
| 2023-04-25 | 15.17 | $15.28 | 61100 |
| 2023-04-24 | 15.14 | $15.41 | 56500 |
| 2023-04-21 | 15.10 | $15.35 | 48838 |
| 2023-04-20 | 15.06 | $15.34 | 122000 |
| 2023-04-19 | 15.03 | $15.28 | 50127 |
| 2023-04-18 | 15.01 | $15.31 | 76000 |
| 2023-04-17 | 14.98 | $15.37 | 67400 |
| 2023-04-14 | 14.95 | $15.41 | 37412 |
| 2023-04-13 | 14.93 | $15.39 | 70538 |
| 2023-04-12 | 14.89 | $15.34 | 51431 |
| 2023-04-11 | 14.88 | $15.20 | 56100 |
| 2023-04-10 | 14.87 | $15.21 | 52905 |
| 2023-04-06 | 14.86 | $15.18 | 41419 |
| 2023-04-05 | 14.88 | $15.12 | 55344 |
| 2023-04-04 | 14.90 | $15.18 | 85136 |
| 2023-04-03 | 14.91 | $15.21 | 104114 |
| 2023-03-31 | 14.93 | $15.13 | 271900 |
| 2023-03-30 | 14.95 | $14.68 | 49200 |
| 2023-03-29 | 14.98 | $14.61 | 46500 |
| 2023-03-28 | 15.02 | $14.48 | 62643 |
| 2023-03-27 | 15.05 | $14.61 | 81500 |
| 2023-03-24 | 15.08 | $14.54 | 96009 |
| 2023-03-23 | 15.11 | $14.68 | 60232 |
| 2023-03-22 | 15.14 | $14.71 | 57497 |
| 2023-03-21 | 15.17 | $14.81 | 53304 |
| 2023-03-20 | 15.21 | $14.80 | 72800 |
| 2023-03-17 | 15.27 | $14.76 | 47200 |
| 2023-03-16 | 15.34 | $14.89 | 90000 |
| 2023-03-15 | 15.40 | $14.74 | 130238 |
| 2023-03-14 | 15.48 | $15.03 | 54300 |
| 2023-03-13 | 15.53 | $14.99 | 103110 |
| 2023-03-10 | 15.60 | $15.14 | 104414 |
| 2023-03-09 | 15.65 | $15.40 | 46235 |
| 2023-03-08 | 15.69 | $15.57 | 21600 |
| 2023-03-07 | 15.71 | $15.49 | 41300 |
| 2023-03-06 | 15.73 | $15.55 | 61323 |
| 2023-03-03 | 15.75 | $15.50 | 95300 |
| 2023-03-02 | 15.78 | $15.34 | 64300 |
| 2023-03-01 | 15.81 | $15.32 | 98900 |
| 2023-02-28 | 15.84 | $15.12 | 58500 |
| 2023-02-27 | 15.88 | $15.12 | 117174 |
| 2023-02-24 | 15.92 | $15.20 | 182200 |
| 2023-02-23 | 15.97 | $15.28 | 128810 |
| 2023-02-22 | 16.01 | $15.38 | 151527 |
| 2023-02-21 | 16.05 | $15.64 | 114123 |
| 2023-02-17 | 16.07 | $15.85 | 152535 |
| 2023-02-16 | 16.07 | $16.26 | 214200 |
| 2023-02-15 | 16.04 | $16.09 | 237995 |
| 2023-02-14 | 16.03 | $16.24 | 136900 |
| 2023-02-13 | 16.00 | $16.18 | 79331 |
| 2023-02-10 | 15.97 | $16.25 | 70143 |
| 2023-02-09 | 15.94 | $16.13 | 94200 |
| 2023-02-08 | 15.91 | $16.24 | 104200 |
| 2023-02-07 | 15.87 | $15.97 | 85700 |
| 2023-02-06 | 15.84 | $15.96 | 77045 |
| 2023-02-03 | 15.80 | $15.99 | 157046 |
| 2023-02-02 | 15.76 | $16.04 | 147644 |
| 2023-02-01 | 15.72 | $15.85 | 130551 |
| 2023-01-31 | 15.69 | $15.99 | 105700 |
| 2023-01-30 | 15.63 | $15.94 | 134700 |
| 2023-01-27 | 15.58 | $15.92 | 225204 |
| 2023-01-26 | 15.53 | $16.20 | 136934 |
| 2023-01-25 | 15.48 | $16.11 | 175800 |
| 2023-01-24 | 15.43 | $16.19 | 309018 |
| 2023-01-23 | 15.37 | $16.00 | 239500 |
| 2023-01-20 | 15.33 | $15.80 | 97100 |
| 2023-01-19 | 15.31 | $15.78 | 199200 |
| 2023-01-18 | 15.28 | $15.75 | 83700 |
| 2023-01-17 | 15.25 | $15.70 | 125100 |
| 2023-01-13 | 15.23 | $15.60 | 93900 |
| 2023-01-12 | 15.22 | $15.63 | 122610 |
| 2023-01-11 | 15.22 | $15.60 | 151513 |
| 2023-01-10 | 15.22 | $15.43 | 102200 |
| 2023-01-09 | 15.22 | $15.34 | 87500 |
| 2023-01-06 | 15.24 | $15.23 | 115300 |
| 2023-01-05 | 15.26 | $15.10 | 66900 |
| 2023-01-04 | 15.30 | $15.21 | 114737 |
| 2023-01-03 | 15.33 | $15.26 | 191430 |
| 2022-12-30 | 15.38 | $14.81 | 228900 |
| 2022-12-29 | 15.45 | $15.00 | 148700 |
| 2022-12-28 | 15.51 | $14.84 | 280449 |
| 2022-12-27 | 15.57 | $15.15 | 125533 |
| 2022-12-23 | 15.62 | $15.08 | 80700 |
| 2022-12-22 | 15.67 | $15.12 | 119100 |
| 2022-12-21 | 15.72 | $15.24 | 91100 |
| 2022-12-20 | 15.77 | $15.26 | 92300 |
| 2022-12-19 | 15.83 | $15.28 | 130846 |
| 2022-12-16 | 15.95 | $15.10 | 93900 |
| 2022-12-15 | 16.08 | $15.29 | 149715 |
| 2022-12-14 | 16.19 | $15.42 | 90711 |
| 2022-12-13 | 16.29 | $15.68 | 101400 |
| 2022-12-12 | 16.37 | $15.50 | 132239 |
| 2022-12-09 | 16.46 | $15.55 | 67700 |
| 2022-12-08 | 16.54 | $15.72 | 80600 |
| 2022-12-07 | 16.57 | $15.65 | 100600 |
| 2022-12-06 | 16.62 | $15.75 | 117049 |
| 2022-12-05 | 16.66 | $15.91 | 125500 |
| 2022-12-02 | 16.68 | $16.16 | 85951 |
| 2022-12-01 | 16.68 | $16.33 | 91010 |
| 2022-11-30 | 16.66 | $16.17 | 103700 |
| 2022-11-29 | 16.66 | $16.12 | 74200 |
| 2022-11-28 | 16.66 | $16.06 | 121300 |
| 2022-11-25 | 16.66 | $16.16 | 108100 |
| 2022-11-23 | 16.65 | $16.14 | 128700 |
| 2022-11-22 | 16.65 | $16.23 | 198048 |
| 2022-11-21 | 16.65 | $16.40 | 244748 |
| 2022-11-18 | 16.63 | $17.68 | 131333 |
| 2022-11-17 | 16.54 | $17.63 | 87597 |
| 2022-11-16 | 16.46 | $17.46 | 116312 |
| 2022-11-15 | 16.37 | $17.44 | 156300 |
| 2022-11-14 | 16.29 | $17.33 | 162500 |
| 2022-11-11 | 16.22 | $17.30 | 154100 |
| 2022-11-10 | 16.14 | $17.11 | 175328 |
| 2022-11-09 | 16.08 | $16.45 | 93000 |
| 2022-11-08 | 16.05 | $16.63 | 137000 |
| 2022-11-07 | 16.01 | $16.44 | 95115 |
| 2022-11-04 | 16.00 | $16.32 | 83600 |
| 2022-11-03 | 15.99 | $16.10 | 57434 |
| 2022-11-02 | 16.00 | $16.08 | 85300 |
| 2022-11-01 | 16.01 | $16.17 | 120311 |
| 2022-10-31 | 16.03 | $16.01 | 68913 |
| 2022-10-28 | 16.04 | $16.06 | 131500 |
| 2022-10-27 | 16.04 | $16.04 | 83739 |
| 2022-10-26 | 16.04 | $16.17 | 182900 |
| 2022-10-25 | 16.04 | $16.18 | 319904 |
| 2022-10-24 | 16.04 | $15.95 | 85600 |
| 2022-10-21 | 16.04 | $15.98 | 92642 |
| 2022-10-20 | 16.06 | $15.91 | 63000 |
| 2022-10-19 | 16.12 | $15.68 | 23600 |
| 2022-10-18 | 16.20 | $15.84 | 54200 |
| 2022-10-17 | 16.28 | $15.90 | 130400 |
| 2022-10-14 | 16.37 | $15.76 | 107026 |
| 2022-10-13 | 16.45 | $15.98 | 89715 |
| 2022-10-12 | 16.52 | $15.85 | 49707 |
| 2022-10-11 | 16.61 | $15.84 | 88736 |
| 2022-10-10 | 16.69 | $16.10 | 82200 |
| 2022-10-07 | 16.78 | $16.15 | 53200 |
| 2022-10-06 | 16.86 | $16.28 | 55300 |
| 2022-10-05 | 16.93 | $16.41 | 40928 |
| 2022-10-04 | 16.99 | $16.42 | 72639 |
| 2022-10-03 | 17.04 | $16.25 | 71729 |
| 2022-09-30 | 17.11 | $16.08 | 46000 |
| 2022-09-29 | 17.18 | $16.00 | 108816 |
| 2022-09-28 | 17.26 | $16.29 | 30100 |
| 2022-09-27 | 17.33 | $16.03 | 36900 |
| 2022-09-26 | 17.40 | $16.13 | 82916 |
| 2022-09-23 | 17.47 | $16.28 | 237101 |
| 2022-09-22 | 17.53 | $17.14 | 66306 |
| 2022-09-21 | 17.55 | $17.31 | 50900 |
| 2022-09-20 | 17.56 | $17.44 | 45400 |
| 2022-09-19 | 17.58 | $17.56 | 56900 |
| 2022-09-16 | 17.61 | $17.36 | 45700 |
| 2022-09-15 | 17.66 | $17.49 | 38500 |
| 2022-09-14 | 17.69 | $17.63 | 66500 |
| 2022-09-13 | 17.73 | $17.46 | 83123 |
| 2022-09-12 | 17.77 | $17.84 | 96206 |
| 2022-09-09 | 17.78 | $17.80 | 39706 |
| 2022-09-08 | 17.79 | $17.77 | 44700 |
| 2022-09-07 | 17.81 | $17.57 | 45448 |
| 2022-09-06 | 17.82 | $17.43 | 46200 |
| 2022-09-02 | 17.83 | $17.58 | 50832 |
| 2022-09-01 | 17.83 | $17.58 | 51500 |
| 2022-08-31 | 17.84 | $17.52 | 44500 |
| 2022-08-30 | 17.85 | $17.65 | 39600 |
| 2022-08-29 | 17.86 | $17.50 | 32025 |
| 2022-08-26 | 17.87 | $17.42 | 52827 |
| 2022-08-25 | 17.87 | $17.54 | 80800 |
| 2022-08-24 | 17.86 | $17.55 | 46056 |
| 2022-08-23 | 17.83 | $17.46 | 116334 |
| 2022-08-22 | 17.77 | $17.96 | 79838 |
| 2022-08-19 | 17.70 | $18.18 | 79199 |
| 2022-08-18 | 17.63 | $18.18 | 49315 |
| 2022-08-17 | 17.56 | $18.22 | 96029 |
| 2022-08-16 | 17.46 | $18.40 | 93319 |
| 2022-08-15 | 17.37 | $18.22 | 82149 |
| 2022-08-12 | 17.27 | $18.12 | 77946 |
| 2022-08-11 | 17.17 | $17.98 | 89200 |
| 2022-08-10 | 17.08 | $18.10 | 78100 |
| 2022-08-09 | 16.97 | $17.71 | 67939 |
| 2022-08-08 | 16.91 | $17.73 | 85000 |
| 2022-08-05 | 16.85 | $17.58 | 45522 |
| 2022-08-04 | 16.81 | $17.70 | 61300 |
| 2022-08-03 | 16.76 | $17.87 | 57100 |
| 2022-08-02 | 16.71 | $17.87 | 75300 |
| 2022-08-01 | 16.63 | $17.62 | 78500 |
| 2022-07-29 | 16.56 | $17.46 | 81044 |
| 2022-07-28 | 16.50 | $17.30 | 105500 |
| 2022-07-27 | 16.46 | $16.84 | 63916 |
| 2022-07-26 | 16.43 | $16.43 | 79600 |
| 2022-07-25 | 16.42 | $16.58 | 68515 |
| 2022-07-22 | 16.42 | $16.73 | 45808 |
| 2022-07-21 | 16.39 | $16.69 | 74044 |
| 2022-07-20 | 16.35 | $16.36 | 79542 |
| 2022-07-19 | 16.34 | $16.45 | 94700 |
| 2022-07-18 | 16.30 | $16.19 | 104600 |
| 2022-07-15 | 16.28 | $16.26 | 70116 |
| 2022-07-14 | 16.29 | $16.06 | 74300 |
| 2022-07-13 | 16.31 | $16.03 | 143025 |
| 2022-07-12 | 16.33 | $16.38 | 45800 |
| 2022-07-11 | 16.36 | $16.55 | 60000 |
| 2022-07-08 | 16.40 | $16.75 | 41307 |
| 2022-07-07 | 16.42 | $16.77 | 43719 |
| 2022-07-06 | 16.46 | $16.78 | 69632 |
| 2022-07-05 | 16.48 | $16.37 | 83100 |
| 2022-07-01 | 16.54 | $16.22 | 60800 |
| 2022-06-30 | 16.61 | $16.30 | 62320 |
| 2022-06-29 | 16.65 | $16.37 | 30700 |
| 2022-06-28 | 16.70 | $16.23 | 39606 |
| 2022-06-27 | 16.74 | $16.39 | 50148 |
| 2022-06-24 | 16.77 | $16.50 | 95826 |
| 2022-06-23 | 16.78 | $16.05 | 47237 |
| 2022-06-22 | 16.82 | $15.89 | 84623 |
| 2022-06-21 | 16.88 | $16.18 | 61901 |
| 2022-06-17 | 16.93 | $15.77 | 126700 |
| 2022-06-16 | 17.00 | $15.83 | 121034 |
| 2022-06-15 | 17.09 | $16.46 | 45500 |
| 2022-06-14 | 17.16 | $16.45 | 46164 |
| 2022-06-13 | 17.21 | $16.45 | 150200 |
| 2022-06-10 | 17.24 | $16.95 | 58000 |
| 2022-06-09 | 17.22 | $17.22 | 44900 |
| 2022-06-08 | 17.20 | $17.29 | 53200 |
| 2022-06-07 | 17.18 | $17.41 | 56725 |
| 2022-06-06 | 17.15 | $17.36 | 28829 |
| 2022-06-03 | 17.17 | $17.41 | 105600 |
| 2022-06-02 | 17.20 | $17.59 | 54049 |
| 2022-06-01 | 17.23 | $17.29 | 72432 |
| 2022-05-31 | 17.28 | $17.25 | 227632 |
| 2022-05-27 | 17.33 | $17.14 | 87100 |
| 2022-05-26 | 17.37 | $17.00 | 71649 |
| 2022-05-25 | 17.44 | $16.65 | 57525 |
| 2022-05-24 | 17.51 | $16.86 | 106900 |
| 2022-05-23 | 17.58 | $17.09 | 112208 |
| 2022-05-20 | 17.65 | $17.22 | 91390 |
| 2022-05-19 | 17.72 | $17.09 | 109920 |
| 2022-05-18 | 17.81 | $17.53 | 91560 |
| 2022-05-17 | 17.88 | $17.90 | 103203 |
| 2022-05-16 | 17.92 | $17.49 | 145201 |
| 2022-05-13 | 18.00 | $17.04 | 140100 |
| 2022-05-12 | 18.10 | $16.64 | 123000 |
| 2022-05-11 | 18.23 | $16.77 | 119300 |
| 2022-05-10 | 18.36 | $16.86 | 159300 |
| 2022-05-09 | 18.48 | $16.88 | 232730 |
| 2022-05-06 | 18.62 | $17.67 | 113715 |
| 2022-05-05 | 18.71 | $17.97 | 115200 |
| 2022-05-04 | 18.80 | $18.27 | 82200 |
| 2022-05-03 | 18.87 | $18.22 | 50515 |
| 2022-05-02 | 18.97 | $18.30 | 107930 |
| 2022-04-29 | 19.04 | $17.96 | 89900 |
| 2022-04-28 | 19.10 | $18.30 | 81946 |
| 2022-04-27 | 19.15 | $18.17 | 82600 |
| 2022-04-26 | 19.21 | $18.28 | 145400 |
| 2022-04-25 | 19.25 | $18.50 | 85100 |
| 2022-04-22 | 19.27 | $18.56 | 83915 |
| 2022-04-21 | 19.29 | $18.89 | 118800 |
| 2022-04-20 | 19.31 | $18.92 | 62515 |
| 2022-04-19 | 19.36 | $18.79 | 171833 |
| 2022-04-18 | 19.41 | $19.00 | 83100 |
| 2022-04-14 | 19.47 | $19.08 | 111800 |
| 2022-04-13 | 19.50 | $19.27 | 67817 |
| 2022-04-12 | 19.52 | $19.26 | 63640 |
| 2022-04-11 | 19.51 | $19.33 | 75810 |
| 2022-04-08 | 19.50 | $19.67 | 46500 |
| 2022-04-07 | 19.46 | $19.55 | 137305 |
| 2022-04-06 | 19.43 | $19.62 | 65901 |
| 2022-04-05 | 19.39 | $19.81 | 64700 |
| 2022-04-04 | 19.33 | $20.13 | 99501 |
| 2022-04-01 | 19.24 | $19.61 | 118906 |
| 2022-03-31 | 19.21 | $19.31 | 134500 |
| 2022-03-30 | 19.21 | $19.25 | 80500 |
| 2022-03-29 | 19.23 | $19.30 | 138800 |
| 2022-03-28 | 19.23 | $19.12 | 76847 |
| 2022-03-25 | 19.26 | $18.96 | 114000 |
| 2022-03-24 | 19.30 | $18.96 | 236719 |
| 2022-03-23 | 19.32 | $19.16 | 133411 |
| 2022-03-22 | 19.34 | $20.07 | 175600 |
| 2022-03-21 | 19.32 | $19.80 | 186400 |
| 2022-03-18 | 19.33 | $20.15 | 101620 |
| 2022-03-17 | 19.32 | $19.70 | 125309 |
| 2022-03-16 | 19.34 | $19.63 | 116900 |
| 2022-03-15 | 19.36 | $19.16 | 164247 |
| 2022-03-14 | 19.38 | $19.10 | 104200 |
| 2022-03-11 | 19.42 | $18.79 | 54800 |
| 2022-03-10 | 19.50 | $18.90 | 94224 |
| 2022-03-09 | 19.58 | $18.94 | 141900 |
| 2022-03-08 | 19.65 | $18.50 | 148420 |
| 2022-03-07 | 19.74 | $18.35 | 185673 |
| 2022-03-04 | 19.84 | $18.95 | 163742 |
| 2022-03-03 | 19.92 | $19.37 | 103000 |
| 2022-03-02 | 19.99 | $19.60 | 142300 |
| 2022-03-01 | 20.03 | $19.38 | 91037 |
| 2022-02-28 | 20.07 | $19.71 | 100845 |
| 2022-02-25 | 20.06 | $19.79 | 76300 |
| 2022-02-24 | 20.05 | $19.44 | 283629 |
| 2022-02-23 | 20.07 | $19.40 | 139330 |
| 2022-02-22 | 20.10 | $19.73 | 115913 |
| 2022-02-18 | 20.15 | $19.96 | 52774 |
| 2022-02-17 | 20.20 | $19.98 | 58048 |
| 2022-02-16 | 20.28 | $20.08 | 89643 |
| 2022-02-15 | 20.37 | $20.03 | 76039 |
| 2022-02-14 | 20.47 | $19.52 | 160204 |
| 2022-02-11 | 20.60 | $19.97 | 85327 |
| 2022-02-10 | 20.71 | $20.30 | 78790 |
| 2022-02-09 | 20.81 | $20.62 | 114914 |
| 2022-02-08 | 20.89 | $20.37 | 81300 |
| 2022-02-07 | 20.96 | $20.30 | 124102 |
| 2022-02-04 | 21.04 | $20.38 | 93900 |
| 2022-02-03 | 21.10 | $20.53 | 92800 |
| 2022-02-02 | 21.16 | $20.66 | 145300 |
| 2022-02-01 | 21.21 | $20.41 | 131385 |
| 2022-01-31 | 21.27 | $20.16 | 142518 |
| 2022-01-28 | 21.31 | $19.63 | 293711 |
| 2022-01-27 | 21.38 | $19.49 | 488500 |
| 2022-01-26 | 21.46 | $19.86 | 197314 |
| 2022-01-25 | 21.55 | $20.06 | 263404 |
| 2022-01-24 | 21.63 | $20.71 | 218704 |
| 2022-01-21 | 21.66 | $21.03 | 125167 |
| 2022-01-20 | 21.66 | $21.53 | 80504 |
| 2022-01-19 | 21.63 | $21.78 | 70327 |
| 2022-01-18 | 21.58 | $22.00 | 81700 |
| 2022-01-14 | 21.53 | $22.20 | 83200 |
| 2022-01-13 | 21.52 | $22.25 | 95803 |
| 2022-01-12 | 21.50 | $22.19 | 252833 |
| 2022-01-11 | 21.49 | $22.22 | 191200 |
| 2022-01-10 | 21.48 | $21.85 | 98590 |
| 2022-01-07 | 21.50 | $21.84 | 88529 |
| 2022-01-06 | 21.52 | $21.68 | 52835 |
| 2022-01-05 | 21.54 | $21.68 | 79600 |
| 2022-01-04 | 21.56 | $21.71 | 96900 |
| 2022-01-03 | 21.57 | $21.45 | 97517 |
| 2021-12-31 | 21.59 | $21.10 | 45646 |
| 2021-12-30 | 21.66 | $21.05 | 76313 |
| 2021-12-29 | 21.71 | $21.04 | 100000 |
| 2021-12-28 | 21.76 | $21.64 | 132800 |
| 2021-12-27 | 21.78 | $21.57 | 129500 |
| 2021-12-23 | 21.82 | $21.39 | 117600 |
| 2021-12-22 | 21.88 | $21.10 | 109832 |
| 2021-12-21 | 21.96 | $20.91 | 97100 |
| 2021-12-20 | 22.05 | $20.71 | 219936 |
| 2021-12-17 | 22.17 | $20.99 | 175200 |
| 2021-12-16 | 22.28 | $21.95 | 116100 |
| 2021-12-15 | 22.34 | $21.94 | 124840 |
| 2021-12-14 | 22.41 | $21.97 | 108622 |
| 2021-12-13 | 22.47 | $22.04 | 197500 |
| 2021-12-10 | 22.52 | $22.29 | 179153 |
| 2021-12-09 | 22.56 | $22.10 | 51400 |
| 2021-12-08 | 22.60 | $22.17 | 79900 |
| 2021-12-07 | 22.64 | $22.07 | 63729 |
| 2021-12-06 | 22.69 | $21.86 | 94926 |
| 2021-12-03 | 22.74 | $22.00 | 111200 |
| 2021-12-02 | 22.78 | $22.36 | 75400 |
| 2021-12-01 | 22.80 | $22.02 | 128138 |
| 2021-11-30 | 22.83 | $22.04 | 133200 |
| 2021-11-29 | 22.86 | $22.17 | 100600 |
| 2021-11-26 | 22.87 | $22.22 | 108742 |
| 2021-11-24 | 22.88 | $22.62 | 76000 |
| 2021-11-23 | 22.88 | $22.85 | 91200 |
| 2021-11-22 | 22.88 | $22.67 | 105100 |
| 2021-11-19 | 22.87 | $22.99 | 71807 |
| 2021-11-18 | 22.85 | $23.18 | 41408 |
| 2021-11-17 | 22.83 | $23.25 | 61840 |
| 2021-11-16 | 22.82 | $23.29 | 106415 |
| 2021-11-15 | 22.80 | $23.17 | 91200 |
| 2021-11-12 | 22.79 | $23.12 | 50000 |
| 2021-11-11 | 22.78 | $23.03 | 51800 |
| 2021-11-10 | 22.78 | $22.96 | 55737 |
| 2021-11-09 | 22.77 | $22.98 | 97823 |
| 2021-11-08 | 22.76 | $23.05 | 75928 |
| 2021-11-05 | 22.74 | $22.78 | 116900 |
| 2021-11-04 | 22.74 | $22.76 | 39003 |
| 2021-11-03 | 22.74 | $22.76 | 41400 |
| 2021-11-02 | 22.73 | $22.69 | 35018 |
| 2021-11-01 | 22.74 | $22.62 | 64242 |
| 2021-10-29 | 22.73 | $22.35 | 89618 |
| 2021-10-28 | 22.77 | $22.52 | 89400 |
| 2021-10-27 | 22.80 | $22.63 | 71902 |
| 2021-10-26 | 22.83 | $22.74 | 53900 |
| 2021-10-25 | 22.86 | $22.49 | 71629 |
| 2021-10-22 | 22.91 | $22.65 | 70913 |
| 2021-10-21 | 22.94 | $22.85 | 72300 |
| 2021-10-20 | 22.96 | $22.91 | 62600 |
| 2021-10-19 | 22.96 | $22.92 | 70500 |
| 2021-10-18 | 22.96 | $23.00 | 71622 |
| 2021-10-15 | 22.95 | $22.95 | 82200 |
| 2021-10-14 | 22.96 | $22.99 | 69200 |
| 2021-10-13 | 23.00 | $22.81 | 43032 |
| 2021-10-12 | 23.04 | $22.66 | 48207 |
| 2021-10-11 | 23.09 | $22.65 | 54500 |
| 2021-10-08 | 23.13 | $22.76 | 46600 |
| 2021-10-07 | 23.17 | $22.80 | 68300 |
| 2021-10-06 | 23.20 | $22.62 | 79600 |
| 2021-10-05 | 23.24 | $22.83 | 69407 |
| 2021-10-04 | 23.28 | $22.55 | 284442 |
| 2021-10-01 | 23.33 | $23.10 | 158000 |
| 2021-09-30 | 23.35 | $23.09 | 103800 |
| 2021-09-29 | 23.37 | $23.21 | 70213 |
| 2021-09-28 | 23.37 | $23.30 | 88325 |
| 2021-09-27 | 23.35 | $23.46 | 86307 |
| 2021-09-24 | 23.32 | $23.31 | 51700 |
| 2021-09-23 | 23.28 | $23.20 | 99638 |
| 2021-09-22 | 23.25 | $23.01 | 120726 |
| 2021-09-21 | 23.23 | $22.92 | 85501 |
| 2021-09-20 | 23.20 | $22.81 | 122900 |
| 2021-09-17 | 23.19 | $23.07 | 80229 |
| 2021-09-16 | 23.14 | $23.74 | 100402 |
| 2021-09-15 | 23.07 | $23.75 | 84119 |
| 2021-09-14 | 23.00 | $23.60 | 98421 |
| 2021-09-13 | 22.94 | $23.55 | 82500 |
| 2021-09-10 | 22.88 | $23.44 | 72500 |
| 2021-09-09 | 22.83 | $23.51 | 85848 |
| 2021-09-08 | 22.77 | $23.41 | 78100 |
| 2021-09-07 | 22.72 | $23.49 | 65800 |
| 2021-09-03 | 22.67 | $23.62 | 112530 |
| 2021-09-02 | 22.60 | $23.51 | 85133 |
| 2021-09-01 | 22.55 | $23.39 | 131729 |
| 2021-08-31 | 22.50 | $23.28 | 100100 |
| 2021-08-30 | 22.45 | $22.98 | 75228 |
| 2021-08-27 | 22.41 | $22.82 | 102246 |
| 2021-08-26 | 22.37 | $22.51 | 69500 |
| 2021-08-25 | 22.35 | $22.53 | 122500 |
| 2021-08-24 | 22.32 | $22.57 | 110138 |
| 2021-08-23 | 22.28 | $22.49 | 208100 |
| 2021-08-20 | 22.26 | $22.44 | 50548 |
| 2021-08-19 | 22.24 | $22.24 | 158100 |
| 2021-08-18 | 22.22 | $22.23 | 80446 |
| 2021-08-17 | 22.20 | $22.29 | 76002 |
| 2021-08-16 | 22.17 | $22.43 | 115300 |
| 2021-08-13 | 22.11 | $22.38 | 116504 |
| 2021-08-12 | 22.09 | $22.44 | 52606 |
| 2021-08-11 | 22.07 | $22.42 | 65414 |
| 2021-08-10 | 22.04 | $22.36 | 60500 |
| 2021-08-09 | 22.01 | $22.38 | 49900 |
| 2021-08-06 | 21.98 | $22.38 | 96600 |
| 2021-08-05 | 21.96 | $22.44 | 52211 |
| 2021-08-04 | 21.92 | $22.35 | 73900 |
| 2021-08-03 | 21.90 | $22.33 | 119018 |
| 2021-08-02 | 21.87 | $22.18 | 44123 |
| 2021-07-30 | 21.86 | $22.09 | 20422 |
| 2021-07-29 | 21.85 | $21.95 | 33100 |
| 2021-07-28 | 21.85 | $21.97 | 47700 |
| 2021-07-27 | 21.85 | $21.85 | 57942 |
| 2021-07-26 | 21.86 | $22.00 | 80200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.47
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.12
Average
17.01
Maximum
23.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.47 | $11.46 | 41785 |
| 2026-07-23 | 11.47 | $11.32 | 172213 |
| 2026-07-22 | 11.48 | $11.38 | 135700 |
| 2026-07-21 | 11.49 | $11.41 | 347003 |
| 2026-07-20 | 11.50 | $11.39 | 109900 |
| 2026-07-17 | 11.52 | $11.50 | 170100 |
| 2026-07-16 | 11.52 | $11.51 | 78151 |
| 2026-07-15 | 11.52 | $11.54 | 66913 |
| 2026-07-14 | 11.52 | $11.52 | 76835 |
| 2026-07-13 | 11.51 | $11.48 | 71400 |
| 2026-07-10 | 11.52 | $11.60 | 79000 |
| 2026-07-09 | 11.51 | $11.51 | 168600 |
| 2026-07-08 | 11.51 | $11.47 | 138485 |
| 2026-07-07 | 11.51 | $11.64 | 124600 |
| 2026-07-06 | 11.50 | $11.73 | 244802 |
| 2026-07-02 | 11.48 | $11.70 | 129152 |
| 2026-07-01 | 11.45 | $11.75 | 205133 |
| 2026-06-30 | 11.42 | $11.75 | 122133 |
| 2026-06-29 | 11.39 | $11.54 | 200800 |
| 2026-06-26 | 11.37 | $11.56 | 105141 |
| 2026-06-25 | 11.35 | $11.41 | 98234 |
| 2026-06-24 | 11.35 | $11.57 | 180935 |
| 2026-06-23 | 11.32 | $11.51 | 103449 |
| 2026-06-22 | 11.30 | $11.68 | 172900 |
| 2026-06-18 | 11.26 | $11.71 | 154500 |
| 2026-06-17 | 11.22 | $11.53 | 131926 |
| 2026-06-16 | 11.18 | $11.52 | 124700 |
| 2026-06-15 | 11.15 | $11.40 | 309900 |
| 2026-06-12 | 11.12 | $10.98 | 152104 |
| 2026-06-11 | 11.13 | $10.85 | 137242 |
| 2026-06-10 | 11.16 | $10.80 | 102345 |
| 2026-06-09 | 11.20 | $10.80 | 151143 |
| 2026-06-08 | 11.25 | $10.78 | 167800 |
| 2026-06-05 | 11.29 | $10.77 | 263400 |
| 2026-06-04 | 11.35 | $10.93 | 291009 |
| 2026-06-03 | 11.39 | $10.84 | 323000 |
| 2026-06-02 | 11.45 | $11.00 | 181753 |
| 2026-06-01 | 11.50 | $11.08 | 182041 |
| 2026-05-29 | 11.54 | $11.26 | 117616 |
| 2026-05-28 | 11.57 | $11.23 | 124708 |
| 2026-05-27 | 11.61 | $11.19 | 141622 |
| 2026-05-26 | 11.65 | $11.26 | 141300 |
| 2026-05-22 | 11.70 | $11.27 | 148600 |
| 2026-05-21 | 11.74 | $11.41 | 239041 |
| 2026-05-20 | 11.78 | $11.76 | 149040 |
| 2026-05-19 | 11.78 | $11.55 | 141200 |
| 2026-05-18 | 11.80 | $11.58 | 121312 |
| 2026-05-15 | 11.82 | $11.60 | 107656 |
| 2026-05-14 | 11.85 | $11.62 | 130700 |
| 2026-05-13 | 11.87 | $11.59 | 157300 |
| 2026-05-12 | 11.90 | $11.51 | 182811 |
| 2026-05-11 | 11.94 | $11.79 | 203100 |
| 2026-05-08 | 11.96 | $12.11 | 135847 |
| 2026-05-07 | 11.94 | $12.02 | 63500 |
| 2026-05-06 | 11.94 | $12.03 | 233917 |
| 2026-05-05 | 11.93 | $11.72 | 172498 |
| 2026-05-04 | 11.95 | $11.83 | 171400 |
| 2026-05-01 | 11.96 | $12.00 | 66438 |
| 2026-04-30 | 11.95 | $12.04 | 121500 |
| 2026-04-29 | 11.95 | $11.97 | 67000 |
| 2026-04-28 | 11.94 | $12.06 | 52900 |
| 2026-04-27 | 11.93 | $11.96 | 89800 |
| 2026-04-24 | 11.93 | $12.06 | 69240 |
| 2026-04-23 | 11.91 | $12.03 | 94800 |
| 2026-04-22 | 11.90 | $12.16 | 127800 |
| 2026-04-21 | 11.87 | $12.20 | 82436 |
| 2026-04-20 | 11.84 | $12.24 | 151258 |
| 2026-04-17 | 11.80 | $12.34 | 152037 |
| 2026-04-16 | 11.74 | $12.17 | 125604 |
| 2026-04-15 | 11.70 | $11.98 | 135425 |
| 2026-04-14 | 11.67 | $12.04 | 246117 |
| 2026-04-13 | 11.63 | $11.90 | 246841 |
| 2026-04-10 | 11.60 | $11.82 | 187928 |
| 2026-04-09 | 11.57 | $11.69 | 248305 |
| 2026-04-08 | 11.56 | $11.53 | 347200 |
| 2026-04-07 | 11.57 | $11.16 | 151410 |
| 2026-04-06 | 11.61 | $11.19 | 155500 |
| 2026-04-02 | 11.65 | $11.04 | 233200 |
| 2026-04-01 | 11.72 | $11.17 | 476049 |
| 2026-03-31 | 11.77 | $11.32 | 318108 |
| 2026-03-30 | 11.82 | $10.86 | 290204 |
| 2026-03-27 | 11.92 | $11.01 | 347754 |
| 2026-03-26 | 12.02 | $11.08 | 265400 |
| 2026-03-25 | 12.12 | $11.31 | 187443 |
| 2026-03-24 | 12.20 | $11.16 | 230715 |
| 2026-03-23 | 12.31 | $11.44 | 263000 |
| 2026-03-20 | 12.40 | $11.35 | 177731 |
| 2026-03-19 | 12.52 | $11.59 | 590704 |
| 2026-03-18 | 12.61 | $11.75 | 186900 |
| 2026-03-17 | 12.70 | $11.98 | 188900 |
| 2026-03-16 | 12.78 | $11.93 | 235040 |
| 2026-03-13 | 12.87 | $11.86 | 217100 |
| 2026-03-12 | 12.98 | $12.09 | 232900 |
| 2026-03-11 | 13.07 | $12.25 | 245660 |
| 2026-03-10 | 13.16 | $12.46 | 296031 |
| 2026-03-09 | 13.23 | $12.35 | 268314 |
| 2026-03-06 | 13.32 | $12.44 | 323312 |
| 2026-03-05 | 13.41 | $12.61 | 326906 |
| 2026-03-04 | 13.50 | $12.85 | 179124 |
| 2026-03-03 | 13.57 | $12.78 | 472242 |
| 2026-03-02 | 13.65 | $13.03 | 274458 |
| 2026-02-27 | 13.72 | $13.31 | 188106 |
| 2026-02-26 | 13.76 | $13.38 | 111614 |
| 2026-02-25 | 13.80 | $13.41 | 161113 |
| 2026-02-24 | 13.84 | $13.39 | 180488 |
| 2026-02-23 | 13.89 | $13.40 | 392900 |
| 2026-02-20 | 13.94 | $13.61 | 256600 |
| 2026-02-19 | 13.97 | $13.79 | 510800 |
| 2026-02-18 | 13.99 | $14.05 | 232070 |
| 2026-02-17 | 13.99 | $14.09 | 127901 |
| 2026-02-13 | 13.97 | $13.98 | 250500 |
| 2026-02-12 | 13.97 | $14.02 | 236700 |
| 2026-02-11 | 13.97 | $14.19 | 178614 |
| 2026-02-10 | 13.95 | $14.23 | 259918 |
| 2026-02-09 | 13.92 | $14.12 | 194600 |
| 2026-02-06 | 13.89 | $14.03 | 175200 |
| 2026-02-05 | 13.88 | $13.99 | 227946 |
| 2026-02-04 | 13.87 | $14.15 | 333900 |
| 2026-02-03 | 13.84 | $14.00 | 503848 |
| 2026-02-02 | 13.82 | $14.04 | 907913 |
| 2026-01-30 | 13.80 | $13.56 | 248713 |
| 2026-01-29 | 13.82 | $13.66 | 231000 |
| 2026-01-28 | 13.84 | $13.76 | 181222 |
| 2026-01-27 | 13.85 | $13.75 | 272901 |
| 2026-01-26 | 13.86 | $13.76 | 189600 |
| 2026-01-23 | 13.87 | $13.55 | 285138 |
| 2026-01-22 | 13.91 | $13.72 | 274612 |
| 2026-01-21 | 13.93 | $13.72 | 251936 |
| 2026-01-20 | 13.95 | $13.74 | 409221 |
| 2026-01-16 | 13.97 | $13.99 | 939123 |
| 2026-01-15 | 13.97 | $14.04 | 248500 |
| 2026-01-14 | 13.96 | $13.96 | 293012 |
| 2026-01-13 | 13.96 | $14.00 | 313541 |
| 2026-01-12 | 13.95 | $14.06 | 336665 |
| 2026-01-09 | 13.94 | $13.95 | 234346 |
| 2026-01-08 | 13.94 | $14.04 | 166601 |
| 2026-01-07 | 13.93 | $14.11 | 236434 |
| 2026-01-06 | 13.91 | $14.06 | 167625 |
| 2026-01-05 | 13.90 | $14.00 | 249400 |
| 2026-01-02 | 13.89 | $14.04 | 319000 |
| 2025-12-31 | 13.87 | $13.71 | 347415 |
| 2025-12-30 | 13.89 | $13.67 | 313930 |
| 2025-12-29 | 13.91 | $13.66 | 302900 |
| 2025-12-26 | 13.94 | $13.77 | 284300 |
| 2025-12-24 | 13.95 | $13.80 | 117200 |
| 2025-12-23 | 13.97 | $13.84 | 260506 |
| 2025-12-22 | 13.98 | $13.79 | 360100 |
| 2025-12-19 | 14.01 | $13.84 | 269200 |
| 2025-12-18 | 14.02 | $13.71 | 262049 |
| 2025-12-17 | 14.06 | $13.61 | 340300 |
| 2025-12-16 | 14.10 | $13.67 | 268300 |
| 2025-12-15 | 14.15 | $13.57 | 453932 |
| 2025-12-12 | 14.21 | $13.69 | 235400 |
| 2025-12-11 | 14.26 | $13.75 | 231100 |
| 2025-12-10 | 14.32 | $13.79 | 237000 |
| 2025-12-09 | 14.37 | $13.82 | 168800 |
| 2025-12-08 | 14.43 | $13.82 | 396649 |
| 2025-12-05 | 14.50 | $13.90 | 290729 |
| 2025-12-04 | 14.56 | $13.95 | 443120 |
| 2025-12-03 | 14.62 | $14.01 | 262447 |
| 2025-12-02 | 14.69 | $14.04 | 461636 |
| 2025-12-01 | 14.75 | $14.28 | 178147 |
| 2025-11-28 | 14.80 | $14.45 | 153600 |
| 2025-11-26 | 14.84 | $14.39 | 305110 |
| 2025-11-25 | 14.89 | $14.18 | 347200 |
| 2025-11-24 | 14.96 | $14.15 | 360100 |
| 2025-11-21 | 15.05 | $14.29 | 273800 |
| 2025-11-20 | 15.13 | $15.22 | 212387 |
| 2025-11-19 | 15.12 | $15.35 | 141100 |
| 2025-11-18 | 15.10 | $15.31 | 177800 |
| 2025-11-17 | 15.07 | $15.26 | 180023 |
| 2025-11-14 | 15.05 | $15.24 | 214845 |
| 2025-11-13 | 15.03 | $15.09 | 144417 |
| 2025-11-12 | 15.03 | $15.15 | 155754 |
| 2025-11-11 | 15.01 | $15.12 | 176240 |
| 2025-11-10 | 15.00 | $14.84 | 202329 |
| 2025-11-07 | 15.02 | $14.69 | 180300 |
| 2025-11-06 | 15.06 | $14.86 | 174933 |
| 2025-11-05 | 15.08 | $15.15 | 96300 |
| 2025-11-04 | 15.07 | $15.00 | 216431 |
| 2025-11-03 | 15.08 | $15.10 | 120400 |
| 2025-10-31 | 15.07 | $15.01 | 123049 |
| 2025-10-30 | 15.08 | $15.00 | 181517 |
| 2025-10-29 | 15.09 | $15.16 | 117000 |
| 2025-10-28 | 15.08 | $15.18 | 100700 |
| 2025-10-27 | 15.07 | $15.28 | 124728 |
| 2025-10-24 | 15.05 | $15.27 | 118344 |
| 2025-10-23 | 15.03 | $15.30 | 142900 |
| 2025-10-22 | 15.00 | $15.35 | 427300 |
| 2025-10-21 | 14.96 | $15.06 | 423900 |
| 2025-10-20 | 14.95 | $15.18 | 250916 |
| 2025-10-17 | 14.92 | $15.23 | 216711 |
| 2025-10-16 | 14.89 | $15.12 | 193900 |
| 2025-10-15 | 14.87 | $14.98 | 200906 |
| 2025-10-14 | 14.86 | $14.64 | 237300 |
| 2025-10-13 | 14.88 | $14.82 | 186000 |
| 2025-10-10 | 14.89 | $14.86 | 102200 |
| 2025-10-09 | 14.89 | $14.91 | 108131 |
| 2025-10-08 | 14.89 | $14.96 | 101900 |
| 2025-10-07 | 14.88 | $15.07 | 197700 |
| 2025-10-06 | 14.86 | $14.80 | 204600 |
| 2025-10-03 | 14.86 | $14.75 | 202200 |
| 2025-10-02 | 14.88 | $14.75 | 107988 |
| 2025-10-01 | 14.89 | $14.71 | 177500 |
| 2025-09-30 | 14.91 | $14.65 | 214900 |
| 2025-09-29 | 14.94 | $14.56 | 261236 |
| 2025-09-26 | 14.98 | $14.66 | 120713 |
| 2025-09-25 | 15.01 | $14.64 | 178002 |
| 2025-09-24 | 15.05 | $14.69 | 127800 |
| 2025-09-23 | 15.09 | $14.70 | 239400 |
| 2025-09-22 | 15.13 | $14.92 | 145400 |
| 2025-09-19 | 15.15 | $15.06 | 112500 |
| 2025-09-18 | 15.16 | $15.03 | 165453 |
| 2025-09-17 | 15.17 | $15.14 | 164136 |
| 2025-09-16 | 15.17 | $15.11 | 123182 |
| 2025-09-15 | 15.18 | $14.93 | 197400 |
| 2025-09-12 | 15.21 | $15.03 | 104000 |
| 2025-09-11 | 15.23 | $15.03 | 256523 |
| 2025-09-10 | 15.25 | $15.15 | 116313 |
| 2025-09-09 | 15.26 | $15.15 | 80800 |
| 2025-09-08 | 15.27 | $15.05 | 85700 |
| 2025-09-05 | 15.29 | $14.98 | 243813 |
| 2025-09-04 | 15.32 | $14.99 | 249900 |
| 2025-09-03 | 15.36 | $15.01 | 127800 |
| 2025-09-02 | 15.40 | $14.92 | 269000 |
| 2025-08-29 | 15.45 | $15.06 | 253800 |
| 2025-08-28 | 15.49 | $15.16 | 121927 |
| 2025-08-27 | 15.52 | $15.13 | 105900 |
| 2025-08-26 | 15.56 | $15.18 | 231800 |
| 2025-08-25 | 15.60 | $15.28 | 255600 |
| 2025-08-22 | 15.63 | $15.43 | 163000 |
| 2025-08-21 | 15.66 | $15.93 | 125822 |
| 2025-08-20 | 15.63 | $15.85 | 154048 |
| 2025-08-19 | 15.60 | $15.75 | 132841 |
| 2025-08-18 | 15.59 | $15.69 | 142738 |
| 2025-08-15 | 15.58 | $15.52 | 100847 |
| 2025-08-14 | 15.58 | $15.42 | 123082 |
| 2025-08-13 | 15.60 | $15.53 | 160700 |
| 2025-08-12 | 15.61 | $15.39 | 150217 |
| 2025-08-11 | 15.63 | $15.33 | 164900 |
| 2025-08-08 | 15.66 | $15.27 | 147000 |
| 2025-08-07 | 15.71 | $15.37 | 183400 |
| 2025-08-06 | 15.74 | $15.30 | 258612 |
| 2025-08-05 | 15.79 | $15.37 | 228134 |
| 2025-08-04 | 15.83 | $15.45 | 203642 |
| 2025-08-01 | 15.87 | $15.54 | 105200 |
| 2025-07-31 | 15.91 | $15.46 | 201400 |
| 2025-07-30 | 15.95 | $15.46 | 160207 |
| 2025-07-29 | 16.00 | $15.74 | 143812 |
| 2025-07-28 | 16.03 | $15.64 | 189634 |
| 2025-07-25 | 16.07 | $15.86 | 139124 |
| 2025-07-24 | 16.10 | $15.87 | 94500 |
| 2025-07-23 | 16.12 | $16.01 | 97200 |
| 2025-07-22 | 16.13 | $15.98 | 71800 |
| 2025-07-21 | 16.15 | $16.00 | 256771 |
| 2025-07-18 | 16.16 | $15.82 | 866215 |
| 2025-07-17 | 16.20 | $16.07 | 171006 |
| 2025-07-16 | 16.21 | $16.15 | 139600 |
| 2025-07-15 | 16.22 | $15.98 | 152844 |
| 2025-07-14 | 16.24 | $15.93 | 338100 |
| 2025-07-11 | 16.28 | $16.04 | 99314 |
| 2025-07-10 | 16.30 | $16.10 | 101600 |
| 2025-07-09 | 16.32 | $16.15 | 114400 |
| 2025-07-08 | 16.34 | $16.30 | 79700 |
| 2025-07-07 | 16.35 | $16.32 | 111400 |
| 2025-07-03 | 16.35 | $16.51 | 61400 |
| 2025-07-02 | 16.33 | $16.55 | 95000 |
| 2025-07-01 | 16.31 | $16.56 | 137951 |
| 2025-06-30 | 16.28 | $16.53 | 98000 |
| 2025-06-27 | 16.26 | $16.59 | 108621 |
| 2025-06-26 | 16.22 | $16.54 | 112291 |
| 2025-06-25 | 16.19 | $16.29 | 53300 |
| 2025-06-24 | 16.18 | $16.16 | 80819 |
| 2025-06-23 | 16.18 | $16.03 | 49724 |
| 2025-06-20 | 16.20 | $15.91 | 69522 |
| 2025-06-18 | 16.23 | $16.01 | 80537 |
| 2025-06-17 | 16.25 | $15.94 | 89647 |
| 2025-06-16 | 16.28 | $16.19 | 118001 |
| 2025-06-13 | 16.29 | $15.93 | 200200 |
| 2025-06-12 | 16.33 | $16.34 | 82233 |
| 2025-06-11 | 16.33 | $16.53 | 61620 |
| 2025-06-10 | 16.31 | $16.45 | 112100 |
| 2025-06-09 | 16.29 | $16.47 | 79021 |
| 2025-06-06 | 16.27 | $16.43 | 47200 |
| 2025-06-05 | 16.25 | $16.20 | 90936 |
| 2025-06-04 | 16.26 | $16.27 | 99340 |
| 2025-06-03 | 16.26 | $16.27 | 68729 |
| 2025-06-02 | 16.26 | $16.30 | 89800 |
| 2025-05-30 | 16.25 | $16.37 | 56700 |
| 2025-05-29 | 16.24 | $16.45 | 102900 |
| 2025-05-28 | 16.22 | $16.25 | 84204 |
| 2025-05-27 | 16.22 | $16.32 | 106033 |
| 2025-05-23 | 16.21 | $16.42 | 93026 |
| 2025-05-22 | 16.18 | $16.22 | 107300 |
| 2025-05-21 | 16.18 | $16.82 | 220345 |
| 2025-05-20 | 16.11 | $16.82 | 198999 |
| 2025-05-19 | 16.04 | $16.76 | 303713 |
| 2025-05-16 | 15.96 | $16.54 | 190500 |
| 2025-05-15 | 15.90 | $16.55 | 129911 |
| 2025-05-14 | 15.83 | $16.36 | 200500 |
| 2025-05-13 | 15.78 | $16.21 | 110100 |
| 2025-05-12 | 15.73 | $16.17 | 176600 |
| 2025-05-09 | 15.69 | $15.63 | 114600 |
| 2025-05-08 | 15.69 | $15.58 | 267100 |
| 2025-05-07 | 15.70 | $15.82 | 180000 |
| 2025-05-06 | 15.69 | $16.27 | 100300 |
| 2025-05-05 | 15.63 | $16.30 | 111300 |
| 2025-05-02 | 15.56 | $16.24 | 164120 |
| 2025-05-01 | 15.49 | $16.24 | 245405 |
| 2025-04-30 | 15.41 | $15.93 | 191700 |
| 2025-04-29 | 15.35 | $15.90 | 154700 |
| 2025-04-28 | 15.29 | $15.77 | 126950 |
| 2025-04-25 | 15.24 | $15.56 | 150500 |
| 2025-04-24 | 15.21 | $15.72 | 145820 |
| 2025-04-23 | 15.16 | $15.75 | 135700 |
| 2025-04-22 | 15.10 | $15.68 | 140131 |
| 2025-04-21 | 15.03 | $15.50 | 239600 |
| 2025-04-17 | 14.99 | $15.32 | 98745 |
| 2025-04-16 | 14.95 | $15.05 | 167619 |
| 2025-04-15 | 14.94 | $14.97 | 136119 |
| 2025-04-14 | 14.94 | $14.70 | 118521 |
| 2025-04-11 | 14.96 | $14.46 | 137100 |
| 2025-04-10 | 15.01 | $14.34 | 179200 |
| 2025-04-09 | 15.08 | $14.65 | 275040 |
| 2025-04-08 | 15.13 | $14.09 | 319514 |
| 2025-04-07 | 15.24 | $13.80 | 546743 |
| 2025-04-04 | 15.39 | $14.37 | 522800 |
| 2025-04-03 | 15.50 | $15.40 | 245500 |
| 2025-04-02 | 15.51 | $15.65 | 107400 |
| 2025-04-01 | 15.49 | $15.60 | 117221 |
| 2025-03-31 | 15.48 | $15.77 | 107800 |
| 2025-03-28 | 15.45 | $15.69 | 89000 |
| 2025-03-27 | 15.43 | $15.80 | 94400 |
| 2025-03-26 | 15.39 | $15.76 | 132000 |
| 2025-03-25 | 15.35 | $16.00 | 117900 |
| 2025-03-24 | 15.28 | $16.09 | 167900 |
| 2025-03-21 | 15.20 | $15.88 | 133800 |
| 2025-03-20 | 15.13 | $15.77 | 283302 |
| 2025-03-19 | 15.06 | $15.45 | 131942 |
| 2025-03-18 | 15.02 | $15.20 | 75000 |
| 2025-03-17 | 15.00 | $15.13 | 100234 |
| 2025-03-14 | 14.98 | $14.88 | 101800 |
| 2025-03-13 | 14.99 | $14.74 | 122400 |
| 2025-03-12 | 15.02 | $14.80 | 109600 |
| 2025-03-11 | 15.04 | $14.77 | 184400 |
| 2025-03-10 | 15.07 | $14.59 | 204684 |
| 2025-03-07 | 15.12 | $14.88 | 155813 |
| 2025-03-06 | 15.15 | $14.79 | 193900 |
| 2025-03-05 | 15.19 | $14.77 | 207927 |
| 2025-03-04 | 15.23 | $14.32 | 250700 |
| 2025-03-03 | 15.32 | $14.35 | 368815 |
| 2025-02-28 | 15.43 | $14.46 | 401107 |
| 2025-02-27 | 15.53 | $14.82 | 119014 |
| 2025-02-26 | 15.60 | $14.89 | 231900 |
| 2025-02-25 | 15.68 | $15.00 | 234832 |
| 2025-02-24 | 15.75 | $14.92 | 294900 |
| 2025-02-21 | 15.84 | $15.25 | 245800 |
| 2025-02-20 | 15.90 | $15.85 | 182103 |
| 2025-02-19 | 15.91 | $15.70 | 197300 |
| 2025-02-18 | 15.93 | $15.77 | 202925 |
| 2025-02-14 | 15.94 | $15.72 | 276458 |
| 2025-02-13 | 15.97 | $15.92 | 162900 |
| 2025-02-12 | 15.97 | $15.78 | 163200 |
| 2025-02-11 | 15.99 | $15.86 | 148200 |
| 2025-02-10 | 16.01 | $16.02 | 113315 |
| 2025-02-07 | 16.00 | $15.94 | 104856 |
| 2025-02-06 | 16.01 | $16.07 | 102500 |
| 2025-02-05 | 16.01 | $16.13 | 89705 |
| 2025-02-04 | 15.99 | $16.12 | 113800 |
| 2025-02-03 | 15.98 | $15.90 | 184842 |
| 2025-01-31 | 15.99 | $16.03 | 104800 |
| 2025-01-30 | 15.98 | $15.88 | 104100 |
| 2025-01-29 | 15.99 | $15.64 | 101300 |
| 2025-01-28 | 16.03 | $15.65 | 149644 |
| 2025-01-27 | 16.07 | $15.61 | 255915 |
| 2025-01-24 | 16.12 | $15.85 | 196200 |
| 2025-01-23 | 16.15 | $16.02 | 186800 |
| 2025-01-22 | 16.16 | $15.92 | 191804 |
| 2025-01-21 | 16.19 | $16.02 | 204261 |
| 2025-01-17 | 16.20 | $16.03 | 949011 |
| 2025-01-16 | 16.22 | $16.04 | 177035 |
| 2025-01-15 | 16.24 | $16.18 | 211236 |
| 2025-01-14 | 16.25 | $16.05 | 254313 |
| 2025-01-13 | 16.27 | $15.95 | 340300 |
| 2025-01-10 | 16.30 | $15.92 | 293448 |
| 2025-01-08 | 16.34 | $16.19 | 115100 |
| 2025-01-07 | 16.36 | $16.10 | 195122 |
| 2025-01-06 | 16.39 | $15.99 | 344028 |
| 2025-01-03 | 16.43 | $16.16 | 206242 |
| 2025-01-02 | 16.45 | $16.04 | 176110 |
| 2024-12-31 | 16.50 | $15.75 | 368738 |
| 2024-12-30 | 16.58 | $15.71 | 446827 |
| 2024-12-27 | 16.67 | $15.91 | 283900 |
| 2024-12-26 | 16.75 | $16.00 | 294482 |
| 2024-12-24 | 16.83 | $16.10 | 185535 |
| 2024-12-23 | 16.90 | $16.11 | 161024 |
| 2024-12-20 | 16.99 | $16.19 | 320800 |
| 2024-12-19 | 17.07 | $16.23 | 422300 |
| 2024-12-18 | 17.16 | $16.32 | 385221 |
| 2024-12-17 | 17.25 | $16.80 | 201300 |
| 2024-12-16 | 17.30 | $16.98 | 214700 |
| 2024-12-13 | 17.33 | $17.06 | 117800 |
| 2024-12-12 | 17.36 | $17.14 | 169600 |
| 2024-12-11 | 17.38 | $17.29 | 99800 |
| 2024-12-10 | 17.39 | $17.22 | 91708 |
| 2024-12-09 | 17.41 | $17.34 | 101110 |
| 2024-12-06 | 17.41 | $17.50 | 112400 |
| 2024-12-05 | 17.40 | $17.36 | 170100 |
| 2024-12-04 | 17.41 | $17.12 | 144747 |
| 2024-12-03 | 17.44 | $17.13 | 188535 |
| 2024-12-02 | 17.47 | $17.20 | 94529 |
| 2024-11-29 | 17.50 | $17.23 | 103900 |
| 2024-11-27 | 17.53 | $17.36 | 81945 |
| 2024-11-26 | 17.55 | $17.31 | 94200 |
| 2024-11-25 | 17.57 | $17.34 | 149200 |
| 2024-11-22 | 17.60 | $17.10 | 207511 |
| 2024-11-21 | 17.65 | $16.76 | 412121 |
| 2024-11-20 | 17.74 | $17.76 | 210800 |
| 2024-11-19 | 17.74 | $17.70 | 260418 |
| 2024-11-18 | 17.75 | $17.65 | 250154 |
| 2024-11-15 | 17.76 | $17.35 | 194339 |
| 2024-11-14 | 17.80 | $17.28 | 122465 |
| 2024-11-13 | 17.85 | $17.23 | 285067 |
| 2024-11-12 | 17.92 | $17.32 | 452114 |
| 2024-11-11 | 17.98 | $17.92 | 143413 |
| 2024-11-08 | 17.99 | $17.85 | 178038 |
| 2024-11-07 | 18.00 | $17.99 | 148859 |
| 2024-11-06 | 18.00 | $17.88 | 202326 |
| 2024-11-05 | 18.02 | $17.59 | 130811 |
| 2024-11-04 | 18.06 | $17.54 | 146213 |
| 2024-11-01 | 18.12 | $17.64 | 96100 |
| 2024-10-31 | 18.17 | $17.60 | 154735 |
| 2024-10-30 | 18.23 | $17.47 | 199448 |
| 2024-10-29 | 18.31 | $17.54 | 105500 |
| 2024-10-28 | 18.39 | $17.61 | 155836 |
| 2024-10-25 | 18.47 | $17.65 | 249310 |
| 2024-10-24 | 18.56 | $18.04 | 95830 |
| 2024-10-23 | 18.61 | $18.25 | 78481 |
| 2024-10-22 | 18.65 | $18.31 | 141722 |
| 2024-10-21 | 18.68 | $18.55 | 94100 |
| 2024-10-18 | 18.70 | $18.69 | 71310 |
| 2024-10-17 | 18.70 | $18.78 | 75900 |
| 2024-10-16 | 18.69 | $18.89 | 109002 |
| 2024-10-15 | 18.67 | $18.68 | 85336 |
| 2024-10-14 | 18.67 | $18.72 | 51300 |
| 2024-10-11 | 18.66 | $18.72 | 65519 |
| 2024-10-10 | 18.66 | $18.72 | 53300 |
| 2024-10-09 | 18.65 | $18.56 | 62540 |
| 2024-10-08 | 18.66 | $18.57 | 100900 |
| 2024-10-07 | 18.67 | $18.40 | 103900 |
| 2024-10-04 | 18.70 | $18.63 | 121743 |
| 2024-10-03 | 18.70 | $18.67 | 105425 |
| 2024-10-02 | 18.71 | $18.91 | 71060 |
| 2024-10-01 | 18.68 | $18.91 | 104200 |
| 2024-09-30 | 18.66 | $19.02 | 157945 |
| 2024-09-27 | 18.62 | $19.23 | 78200 |
| 2024-09-26 | 18.56 | $19.11 | 77681 |
| 2024-09-25 | 18.50 | $19.15 | 91100 |
| 2024-09-24 | 18.43 | $18.99 | 153332 |
| 2024-09-23 | 18.37 | $18.96 | 164700 |
| 2024-09-20 | 18.31 | $18.83 | 202705 |
| 2024-09-19 | 18.26 | $18.38 | 70703 |
| 2024-09-18 | 18.24 | $18.28 | 71134 |
| 2024-09-17 | 18.24 | $18.42 | 96500 |
| 2024-09-16 | 18.22 | $18.40 | 135400 |
| 2024-09-13 | 18.20 | $18.16 | 54200 |
| 2024-09-12 | 18.21 | $18.13 | 93700 |
| 2024-09-11 | 18.21 | $17.98 | 75151 |
| 2024-09-10 | 18.24 | $18.08 | 42907 |
| 2024-09-09 | 18.26 | $17.95 | 113900 |
| 2024-09-06 | 18.29 | $17.97 | 154726 |
| 2024-09-05 | 18.32 | $18.15 | 78908 |
| 2024-09-04 | 18.34 | $18.23 | 70606 |
| 2024-09-03 | 18.35 | $18.19 | 55400 |
| 2024-08-30 | 18.37 | $18.27 | 80700 |
| 2024-08-29 | 18.38 | $18.05 | 96934 |
| 2024-08-28 | 18.41 | $18.15 | 88535 |
| 2024-08-27 | 18.44 | $18.20 | 105781 |
| 2024-08-26 | 18.47 | $18.39 | 116449 |
| 2024-08-23 | 18.48 | $18.52 | 129800 |
| 2024-08-22 | 18.47 | $18.90 | 149100 |
| 2024-08-21 | 18.43 | $19.05 | 90900 |
| 2024-08-20 | 18.36 | $18.91 | 104616 |
| 2024-08-19 | 18.30 | $19.00 | 267352 |
| 2024-08-16 | 18.23 | $18.85 | 118441 |
| 2024-08-15 | 18.16 | $18.72 | 96500 |
| 2024-08-14 | 18.10 | $18.47 | 97900 |
| 2024-08-13 | 18.07 | $18.49 | 104100 |
| 2024-08-12 | 18.02 | $18.41 | 180245 |
| 2024-08-09 | 17.98 | $18.01 | 71700 |
| 2024-08-08 | 17.98 | $17.89 | 70700 |
| 2024-08-07 | 17.99 | $17.85 | 99900 |
| 2024-08-06 | 18.00 | $17.73 | 108800 |
| 2024-08-05 | 18.03 | $17.61 | 235500 |
| 2024-08-02 | 18.07 | $17.98 | 187800 |
| 2024-08-01 | 18.08 | $18.36 | 107700 |
| 2024-07-31 | 18.05 | $18.48 | 152104 |
| 2024-07-30 | 18.01 | $18.13 | 95400 |
| 2024-07-29 | 17.99 | $18.13 | 116024 |
| 2024-07-26 | 17.98 | $18.10 | 140631 |
| 2024-07-25 | 17.97 | $17.95 | 92000 |
| 2024-07-24 | 17.97 | $17.89 | 83718 |
| 2024-07-23 | 17.98 | $17.85 | 149244 |
| 2024-07-22 | 17.99 | $18.07 | 87237 |
| 2024-07-19 | 17.98 | $18.00 | 412300 |
| 2024-07-18 | 17.98 | $18.32 | 134545 |
| 2024-07-17 | 17.95 | $18.37 | 121080 |
| 2024-07-16 | 17.90 | $18.23 | 182364 |
| 2024-07-15 | 17.87 | $18.03 | 186726 |
| 2024-07-12 | 17.85 | $17.97 | 161810 |
| 2024-07-11 | 17.84 | $17.94 | 215323 |
| 2024-07-10 | 17.83 | $17.99 | 78619 |
| 2024-07-09 | 17.81 | $18.01 | 153946 |
| 2024-07-08 | 17.79 | $17.86 | 187804 |
| 2024-07-05 | 17.78 | $17.99 | 180119 |
| 2024-07-03 | 17.76 | $17.81 | 75500 |
| 2024-07-02 | 17.75 | $17.69 | 190000 |
| 2024-07-01 | 17.76 | $17.81 | 125000 |
| 2024-06-28 | 17.75 | $17.86 | 79900 |
| 2024-06-27 | 17.74 | $17.88 | 135200 |
| 2024-06-26 | 17.73 | $17.72 | 168400 |
| 2024-06-25 | 17.73 | $17.79 | 91200 |
| 2024-06-24 | 17.72 | $17.74 | 102038 |
| 2024-06-21 | 17.72 | $17.67 | 101433 |
| 2024-06-20 | 17.73 | $17.77 | 138709 |
| 2024-06-18 | 17.72 | $17.91 | 116800 |
| 2024-06-17 | 17.70 | $17.84 | 170550 |
| 2024-06-14 | 17.69 | $17.89 | 98405 |
| 2024-06-13 | 17.67 | $17.80 | 210633 |
| 2024-06-12 | 17.65 | $17.74 | 137811 |
| 2024-06-11 | 17.64 | $17.49 | 139047 |
| 2024-06-10 | 17.66 | $17.45 | 177626 |
| 2024-06-07 | 17.68 | $17.43 | 160100 |
| 2024-06-06 | 17.71 | $17.29 | 202964 |
| 2024-06-05 | 17.75 | $17.17 | 512400 |
| 2024-06-04 | 17.81 | $17.16 | 1.0M |
| 2024-06-03 | 17.88 | $17.68 | 534917 |
| 2024-05-31 | 17.90 | $17.27 | 374000 |
| 2024-05-30 | 17.97 | $17.50 | 205900 |
| 2024-05-29 | 18.02 | $17.89 | 305300 |
| 2024-05-28 | 18.04 | $17.99 | 704221 |
| 2024-05-24 | 18.04 | $18.00 | 228600 |
| 2024-05-23 | 18.04 | $18.01 | 208635 |
| 2024-05-22 | 18.05 | $17.93 | 144246 |
| 2024-05-21 | 18.06 | $17.95 | 201276 |
| 2024-05-20 | 18.07 | $17.89 | 173241 |
| 2024-05-17 | 18.09 | $17.92 | 160500 |
| 2024-05-16 | 18.11 | $17.91 | 270726 |
| 2024-05-15 | 18.13 | $17.95 | 392840 |
| 2024-05-14 | 18.15 | $17.80 | 513100 |
| 2024-05-13 | 18.19 | $17.80 | 179200 |
| 2024-05-10 | 18.23 | $17.61 | 214900 |
| 2024-05-09 | 18.29 | $17.62 | 267122 |
| 2024-05-08 | 18.36 | $17.87 | 109200 |
| 2024-05-07 | 18.41 | $17.84 | 195332 |
| 2024-05-06 | 18.47 | $18.04 | 162832 |
| 2024-05-03 | 18.52 | $18.08 | 197200 |
| 2024-05-02 | 18.57 | $18.12 | 252243 |
| 2024-05-01 | 18.61 | $18.03 | 184200 |
| 2024-04-30 | 18.67 | $18.25 | 102500 |
| 2024-04-29 | 18.72 | $18.36 | 165300 |
| 2024-04-26 | 18.76 | $18.28 | 90733 |
| 2024-04-25 | 18.81 | $17.94 | 99900 |
| 2024-04-24 | 18.90 | $18.28 | 127422 |
| 2024-04-23 | 18.96 | $18.28 | 209200 |
| 2024-04-22 | 19.03 | $17.95 | 174698 |
| 2024-04-19 | 19.15 | $17.64 | 138736 |
| 2024-04-18 | 19.31 | $17.60 | 249344 |
| 2024-04-17 | 19.49 | $17.55 | 800408 |
| 2024-04-16 | 19.69 | $18.41 | 1.0M |
| 2024-04-15 | 19.82 | $18.47 | 593431 |
| 2024-04-12 | 19.97 | $19.40 | 666507 |
| 2024-04-11 | 20.03 | $19.70 | 222900 |
| 2024-04-10 | 20.06 | $19.62 | 118300 |
| 2024-04-09 | 20.11 | $19.39 | 504236 |
| 2024-04-08 | 20.18 | $19.35 | 1.1M |
| 2024-04-05 | 20.27 | $20.41 | 93435 |
| 2024-04-04 | 20.26 | $20.39 | 116312 |
| 2024-04-03 | 20.24 | $20.63 | 128100 |
| 2024-04-02 | 20.20 | $20.47 | 96500 |
| 2024-04-01 | 20.17 | $20.55 | 179145 |
| 2024-03-28 | 20.13 | $20.47 | 122800 |
| 2024-03-27 | 20.10 | $20.15 | 136766 |
| 2024-03-26 | 20.09 | $19.86 | 93100 |
| 2024-03-25 | 20.12 | $19.74 | 55800 |
| 2024-03-22 | 20.15 | $19.69 | 112608 |
| 2024-03-21 | 20.20 | $19.75 | 144500 |
| 2024-03-20 | 20.25 | $19.55 | 123330 |
| 2024-03-19 | 20.32 | $19.45 | 318545 |
| 2024-03-18 | 20.42 | $20.23 | 78419 |
| 2024-03-15 | 20.44 | $20.22 | 99000 |
| 2024-03-14 | 20.46 | $20.38 | 120000 |
| 2024-03-13 | 20.47 | $20.41 | 237055 |
| 2024-03-12 | 20.47 | $20.94 | 92518 |
| 2024-03-11 | 20.42 | $20.99 | 103800 |
| 2024-03-08 | 20.37 | $21.02 | 332000 |
| 2024-03-07 | 20.30 | $20.75 | 221333 |
| 2024-03-06 | 20.25 | $20.69 | 153800 |
| 2024-03-05 | 20.20 | $20.52 | 119457 |
| 2024-03-04 | 20.17 | $20.65 | 226842 |
| 2024-03-01 | 20.12 | $20.75 | 173820 |
| 2024-02-29 | 20.05 | $20.45 | 112000 |
| 2024-02-28 | 20.01 | $20.36 | 159247 |
| 2024-02-27 | 19.97 | $20.59 | 235704 |
| 2024-02-26 | 19.91 | $20.36 | 128134 |
| 2024-02-23 | 19.86 | $20.52 | 171100 |
| 2024-02-22 | 19.79 | $20.21 | 100949 |
| 2024-02-21 | 19.75 | $20.04 | 130033 |
| 2024-02-20 | 19.72 | $20.57 | 138700 |
| 2024-02-16 | 19.63 | $20.51 | 152700 |
| 2024-02-15 | 19.53 | $20.38 | 164212 |
| 2024-02-14 | 19.44 | $20.19 | 192620 |
| 2024-02-13 | 19.37 | $19.77 | 119600 |
| 2024-02-12 | 19.32 | $19.91 | 129100 |
| 2024-02-09 | 19.26 | $19.88 | 111674 |
| 2024-02-08 | 19.20 | $19.83 | 84604 |
| 2024-02-07 | 19.13 | $19.95 | 107122 |
| 2024-02-06 | 19.04 | $19.89 | 169749 |
| 2024-02-05 | 18.95 | $19.62 | 139800 |
| 2024-02-02 | 18.88 | $19.63 | 153322 |
| 2024-02-01 | 18.80 | $19.44 | 191623 |
| 2024-01-31 | 18.74 | $19.13 | 166223 |
| 2024-01-30 | 18.70 | $19.04 | 124809 |
| 2024-01-29 | 18.66 | $19.20 | 114668 |
| 2024-01-26 | 18.60 | $18.91 | 65067 |
| 2024-01-25 | 18.57 | $18.89 | 85433 |
| 2024-01-24 | 18.54 | $18.82 | 91600 |
| 2024-01-23 | 18.51 | $18.58 | 190651 |
| 2024-01-22 | 18.50 | $19.01 | 139351 |
| 2024-01-19 | 18.45 | $18.72 | 72824 |
| 2024-01-18 | 18.42 | $18.58 | 122800 |
| 2024-01-17 | 18.40 | $18.50 | 146428 |
| 2024-01-16 | 18.39 | $18.87 | 140300 |
| 2024-01-12 | 18.34 | $19.24 | 199300 |
| 2024-01-11 | 18.25 | $18.65 | 98837 |
| 2024-01-10 | 18.20 | $18.75 | 114927 |
| 2024-01-09 | 18.15 | $18.53 | 104000 |
| 2024-01-08 | 18.11 | $18.63 | 104300 |
| 2024-01-05 | 18.05 | $18.62 | 71500 |
| 2024-01-04 | 17.99 | $18.47 | 105200 |
| 2024-01-03 | 17.94 | $18.15 | 45737 |
| 2024-01-02 | 17.92 | $18.28 | 79510 |
| 2023-12-29 | 17.88 | $18.29 | 82141 |
| 2023-12-28 | 17.84 | $18.26 | 93053 |
| 2023-12-27 | 17.79 | $18.14 | 82743 |
| 2023-12-26 | 17.76 | $18.12 | 87749 |
| 2023-12-22 | 17.72 | $18.06 | 67800 |
| 2023-12-21 | 17.68 | $17.87 | 72946 |
| 2023-12-20 | 17.66 | $17.72 | 126600 |
| 2023-12-19 | 17.66 | $18.20 | 118000 |
| 2023-12-18 | 17.60 | $18.28 | 94937 |
| 2023-12-15 | 17.53 | $18.07 | 107346 |
| 2023-12-14 | 17.47 | $18.40 | 184500 |
| 2023-12-13 | 17.37 | $18.07 | 103900 |
| 2023-12-12 | 17.30 | $17.75 | 61000 |
| 2023-12-11 | 17.25 | $17.78 | 129629 |
| 2023-12-08 | 17.20 | $17.94 | 165300 |
| 2023-12-07 | 17.12 | $17.45 | 89043 |
| 2023-12-06 | 17.08 | $17.45 | 84800 |
| 2023-12-05 | 17.04 | $17.49 | 78927 |
| 2023-12-04 | 17.00 | $17.34 | 88329 |
| 2023-12-01 | 16.96 | $17.17 | 61904 |
| 2023-11-30 | 16.94 | $17.00 | 63300 |
| 2023-11-29 | 16.93 | $16.90 | 72015 |
| 2023-11-28 | 16.94 | $16.80 | 85600 |
| 2023-11-27 | 16.95 | $16.70 | 115800 |
| 2023-11-24 | 16.98 | $16.85 | 49347 |
| 2023-11-22 | 16.99 | $17.06 | 50727 |
| 2023-11-21 | 16.98 | $17.10 | 70500 |
| 2023-11-20 | 16.97 | $17.61 | 114000 |
| 2023-11-17 | 16.90 | $17.63 | 123000 |
| 2023-11-16 | 16.83 | $17.45 | 175220 |
| 2023-11-15 | 16.76 | $17.07 | 151800 |
| 2023-11-14 | 16.73 | $17.22 | 132500 |
| 2023-11-13 | 16.68 | $16.98 | 43630 |
| 2023-11-10 | 16.64 | $16.85 | 80003 |
| 2023-11-09 | 16.62 | $16.75 | 45743 |
| 2023-11-08 | 16.61 | $16.87 | 104246 |
| 2023-11-07 | 16.58 | $16.91 | 55521 |
| 2023-11-06 | 16.55 | $16.86 | 73500 |
| 2023-11-03 | 16.51 | $16.76 | 79229 |
| 2023-11-02 | 16.49 | $16.70 | 124041 |
| 2023-11-01 | 16.47 | $16.31 | 65400 |
| 2023-10-31 | 16.48 | $16.13 | 64800 |
| 2023-10-30 | 16.52 | $15.93 | 85127 |
| 2023-10-27 | 16.58 | $15.76 | 54028 |
| 2023-10-26 | 16.67 | $15.56 | 112246 |
| 2023-10-25 | 16.78 | $15.83 | 102830 |
| 2023-10-24 | 16.88 | $16.11 | 81000 |
| 2023-10-23 | 16.96 | $16.20 | 110500 |
| 2023-10-20 | 17.05 | $16.60 | 107943 |
| 2023-10-19 | 17.09 | $16.91 | 62600 |
| 2023-10-18 | 17.11 | $16.96 | 69400 |
| 2023-10-17 | 17.13 | $17.21 | 52148 |
| 2023-10-16 | 17.12 | $17.22 | 40600 |
| 2023-10-13 | 17.11 | $17.18 | 37100 |
| 2023-10-12 | 17.10 | $17.17 | 66616 |
| 2023-10-11 | 17.09 | $17.23 | 61000 |
| 2023-10-10 | 17.08 | $17.14 | 57646 |
| 2023-10-09 | 17.07 | $16.91 | 59500 |
| 2023-10-06 | 17.09 | $17.04 | 66005 |
| 2023-10-05 | 17.09 | $16.93 | 62227 |
| 2023-10-04 | 17.11 | $16.80 | 114945 |
| 2023-10-03 | 17.14 | $17.07 | 88803 |
| 2023-10-02 | 17.15 | $17.26 | 92400 |
| 2023-09-29 | 17.14 | $17.42 | 104935 |
| 2023-09-28 | 17.11 | $17.30 | 114849 |
| 2023-09-27 | 17.09 | $17.32 | 98100 |
| 2023-09-26 | 17.07 | $17.22 | 52745 |
| 2023-09-25 | 17.05 | $17.47 | 125943 |
| 2023-09-22 | 17.01 | $17.24 | 91300 |
| 2023-09-21 | 16.98 | $17.10 | 88800 |
| 2023-09-20 | 16.97 | $17.19 | 119031 |
| 2023-09-19 | 16.95 | $17.20 | 63300 |
| 2023-09-18 | 16.92 | $17.21 | 88000 |
| 2023-09-15 | 16.89 | $17.28 | 171100 |
| 2023-09-14 | 16.85 | $17.42 | 192438 |
| 2023-09-13 | 16.79 | $17.20 | 60929 |
| 2023-09-12 | 16.75 | $17.18 | 93610 |
| 2023-09-11 | 16.70 | $17.25 | 166561 |
| 2023-09-08 | 16.64 | $16.86 | 130900 |
| 2023-09-07 | 16.62 | $16.76 | 105800 |
| 2023-09-06 | 16.60 | $16.64 | 55800 |
| 2023-09-05 | 16.60 | $16.70 | 171814 |
| 2023-09-01 | 16.59 | $16.49 | 86806 |
| 2023-08-31 | 16.60 | $16.47 | 81800 |
| 2023-08-30 | 16.61 | $16.50 | 77547 |
| 2023-08-29 | 16.63 | $16.60 | 109120 |
| 2023-08-28 | 16.63 | $16.58 | 100803 |
| 2023-08-25 | 16.63 | $16.56 | 103000 |
| 2023-08-24 | 16.64 | $16.42 | 35646 |
| 2023-08-23 | 16.66 | $16.55 | 107321 |
| 2023-08-22 | 16.68 | $16.83 | 130400 |
| 2023-08-21 | 16.66 | $16.63 | 114500 |
| 2023-08-18 | 16.66 | $16.54 | 59800 |
| 2023-08-17 | 16.68 | $16.54 | 63405 |
| 2023-08-16 | 16.69 | $16.58 | 147600 |
| 2023-08-15 | 16.70 | $16.54 | 48520 |
| 2023-08-14 | 16.72 | $16.65 | 158900 |
| 2023-08-11 | 16.73 | $16.46 | 58027 |
| 2023-08-10 | 16.76 | $16.62 | 50200 |
| 2023-08-09 | 16.77 | $16.63 | 64922 |
| 2023-08-08 | 16.78 | $16.56 | 110700 |
| 2023-08-07 | 16.81 | $16.91 | 61900 |
| 2023-08-04 | 16.80 | $16.78 | 119041 |
| 2023-08-03 | 16.80 | $16.50 | 93600 |
| 2023-08-02 | 16.83 | $16.76 | 161800 |
| 2023-08-01 | 16.84 | $17.00 | 96600 |
| 2023-07-31 | 16.82 | $17.12 | 145600 |
| 2023-07-28 | 16.79 | $16.98 | 119407 |
| 2023-07-27 | 16.77 | $16.95 | 110600 |
| 2023-07-26 | 16.75 | $17.07 | 88301 |
| 2023-07-25 | 16.72 | $17.03 | 76559 |
| 2023-07-24 | 16.68 | $17.03 | 70737 |
| 2023-07-21 | 16.65 | $17.07 | 77000 |
| 2023-07-20 | 16.60 | $17.06 | 76222 |
| 2023-07-19 | 16.56 | $17.15 | 488812 |
| 2023-07-18 | 16.49 | $16.90 | 95400 |
| 2023-07-17 | 16.45 | $16.92 | 85946 |
| 2023-07-14 | 16.40 | $16.82 | 143300 |
| 2023-07-13 | 16.36 | $17.25 | 339100 |
| 2023-07-12 | 16.26 | $16.62 | 126532 |
| 2023-07-11 | 16.23 | $16.45 | 100740 |
| 2023-07-10 | 16.20 | $16.31 | 133837 |
| 2023-07-07 | 16.19 | $16.30 | 72200 |
| 2023-07-06 | 16.18 | $16.36 | 87111 |
| 2023-07-05 | 16.16 | $16.51 | 130300 |
| 2023-07-03 | 16.12 | $16.60 | 95723 |
| 2023-06-30 | 16.07 | $16.60 | 162900 |
| 2023-06-29 | 16.02 | $16.54 | 135300 |
| 2023-06-28 | 15.96 | $16.53 | 157502 |
| 2023-06-27 | 15.90 | $16.42 | 87900 |
| 2023-06-26 | 15.85 | $16.34 | 108300 |
| 2023-06-23 | 15.80 | $16.17 | 102200 |
| 2023-06-22 | 15.76 | $16.18 | 183800 |
| 2023-06-21 | 15.71 | $16.15 | 147800 |
| 2023-06-20 | 15.67 | $15.97 | 64900 |
| 2023-06-16 | 15.64 | $16.03 | 142000 |
| 2023-06-15 | 15.60 | $15.97 | 139228 |
| 2023-06-14 | 15.56 | $15.86 | 151500 |
| 2023-06-13 | 15.52 | $15.70 | 149018 |
| 2023-06-12 | 15.51 | $15.58 | 95512 |
| 2023-06-09 | 15.50 | $15.59 | 48639 |
| 2023-06-08 | 15.49 | $15.58 | 26000 |
| 2023-06-07 | 15.48 | $15.62 | 54931 |
| 2023-06-06 | 15.46 | $15.52 | 39429 |
| 2023-06-05 | 15.46 | $15.54 | 54224 |
| 2023-06-02 | 15.45 | $15.53 | 50300 |
| 2023-06-01 | 15.44 | $15.44 | 57200 |
| 2023-05-31 | 15.44 | $15.32 | 34000 |
| 2023-05-30 | 15.45 | $15.34 | 66700 |
| 2023-05-26 | 15.46 | $15.39 | 51918 |
| 2023-05-25 | 15.47 | $15.20 | 63336 |
| 2023-05-24 | 15.50 | $15.16 | 72637 |
| 2023-05-23 | 15.54 | $15.14 | 75100 |
| 2023-05-22 | 15.58 | $15.24 | 141726 |
| 2023-05-19 | 15.61 | $15.32 | 71500 |
| 2023-05-18 | 15.64 | $15.36 | 128000 |
| 2023-05-17 | 15.67 | $15.83 | 106800 |
| 2023-05-16 | 15.66 | $15.84 | 66857 |
| 2023-05-15 | 15.64 | $15.92 | 89200 |
| 2023-05-12 | 15.61 | $15.90 | 54800 |
| 2023-05-11 | 15.58 | $15.87 | 63300 |
| 2023-05-10 | 15.55 | $15.98 | 57613 |
| 2023-05-09 | 15.50 | $15.90 | 51700 |
| 2023-05-08 | 15.46 | $15.91 | 51750 |
| 2023-05-05 | 15.41 | $15.75 | 96129 |
| 2023-05-04 | 15.38 | $15.59 | 85035 |
| 2023-05-03 | 15.36 | $15.56 | 72527 |
| 2023-05-02 | 15.34 | $15.55 | 110818 |
| 2023-05-01 | 15.31 | $15.54 | 74043 |
| 2023-04-28 | 15.29 | $15.58 | 65000 |
| 2023-04-27 | 15.26 | $15.50 | 57500 |
| 2023-04-26 | 15.23 | $15.24 | 97600 |
| 2023-04-25 | 15.23 | $15.28 | 61100 |
| 2023-04-24 | 15.23 | $15.41 | 56500 |
| 2023-04-21 | 15.21 | $15.35 | 48838 |
| 2023-04-20 | 15.19 | $15.34 | 122000 |
| 2023-04-19 | 15.18 | $15.28 | 50127 |
| 2023-04-18 | 15.17 | $15.31 | 76000 |
| 2023-04-17 | 15.15 | $15.37 | 67400 |
| 2023-04-14 | 15.13 | $15.41 | 37412 |
| 2023-04-13 | 15.10 | $15.39 | 70538 |
| 2023-04-12 | 15.07 | $15.34 | 51431 |
| 2023-04-11 | 15.04 | $15.20 | 56100 |
| 2023-04-10 | 15.02 | $15.21 | 52905 |
| 2023-04-06 | 15.00 | $15.18 | 41419 |
| 2023-04-05 | 14.98 | $15.12 | 55344 |
| 2023-04-04 | 14.97 | $15.18 | 85136 |
| 2023-04-03 | 14.95 | $15.21 | 104114 |
| 2023-03-31 | 14.92 | $15.13 | 271900 |
| 2023-03-30 | 14.90 | $14.68 | 49200 |
| 2023-03-29 | 14.92 | $14.61 | 46500 |
| 2023-03-28 | 14.95 | $14.48 | 62643 |
| 2023-03-27 | 15.00 | $14.61 | 81500 |
| 2023-03-24 | 15.04 | $14.54 | 96009 |
| 2023-03-23 | 15.09 | $14.68 | 60232 |
| 2023-03-22 | 15.14 | $14.71 | 57497 |
| 2023-03-21 | 15.18 | $14.81 | 53304 |
| 2023-03-20 | 15.22 | $14.80 | 72800 |
| 2023-03-17 | 15.27 | $14.76 | 47200 |
| 2023-03-16 | 15.32 | $14.89 | 90000 |
| 2023-03-15 | 15.37 | $14.74 | 130238 |
| 2023-03-14 | 15.43 | $15.03 | 54300 |
| 2023-03-13 | 15.47 | $14.99 | 103110 |
| 2023-03-10 | 15.53 | $15.14 | 104414 |
| 2023-03-09 | 15.57 | $15.40 | 46235 |
| 2023-03-08 | 15.58 | $15.57 | 21600 |
| 2023-03-07 | 15.59 | $15.49 | 41300 |
| 2023-03-06 | 15.60 | $15.55 | 61323 |
| 2023-03-03 | 15.60 | $15.50 | 95300 |
| 2023-03-02 | 15.61 | $15.34 | 64300 |
| 2023-03-01 | 15.64 | $15.32 | 98900 |
| 2023-02-28 | 15.67 | $15.12 | 58500 |
| 2023-02-27 | 15.73 | $15.12 | 117174 |
| 2023-02-24 | 15.80 | $15.20 | 182200 |
| 2023-02-23 | 15.86 | $15.28 | 128810 |
| 2023-02-22 | 15.92 | $15.38 | 151527 |
| 2023-02-21 | 15.98 | $15.64 | 114123 |
| 2023-02-17 | 16.01 | $15.85 | 152535 |
| 2023-02-16 | 16.03 | $16.26 | 214200 |
| 2023-02-15 | 16.00 | $16.09 | 237995 |
| 2023-02-14 | 15.99 | $16.24 | 136900 |
| 2023-02-13 | 15.97 | $16.18 | 79331 |
| 2023-02-10 | 15.95 | $16.25 | 70143 |
| 2023-02-09 | 15.91 | $16.13 | 94200 |
| 2023-02-08 | 15.89 | $16.24 | 104200 |
| 2023-02-07 | 15.85 | $15.97 | 85700 |
| 2023-02-06 | 15.84 | $15.96 | 77045 |
| 2023-02-03 | 15.83 | $15.99 | 157046 |
| 2023-02-02 | 15.81 | $16.04 | 147644 |
| 2023-02-01 | 15.79 | $15.85 | 130551 |
| 2023-01-31 | 15.78 | $15.99 | 105700 |
| 2023-01-30 | 15.76 | $15.94 | 134700 |
| 2023-01-27 | 15.74 | $15.92 | 225204 |
| 2023-01-26 | 15.72 | $16.20 | 136934 |
| 2023-01-25 | 15.67 | $16.11 | 175800 |
| 2023-01-24 | 15.63 | $16.19 | 309018 |
| 2023-01-23 | 15.57 | $16.00 | 239500 |
| 2023-01-20 | 15.52 | $15.80 | 97100 |
| 2023-01-19 | 15.49 | $15.78 | 199200 |
| 2023-01-18 | 15.46 | $15.75 | 83700 |
| 2023-01-17 | 15.43 | $15.70 | 125100 |
| 2023-01-13 | 15.40 | $15.60 | 93900 |
| 2023-01-12 | 15.38 | $15.63 | 122610 |
| 2023-01-11 | 15.35 | $15.60 | 151513 |
| 2023-01-10 | 15.33 | $15.43 | 102200 |
| 2023-01-09 | 15.32 | $15.34 | 87500 |
| 2023-01-06 | 15.32 | $15.23 | 115300 |
| 2023-01-05 | 15.33 | $15.10 | 66900 |
| 2023-01-04 | 15.35 | $15.21 | 114737 |
| 2023-01-03 | 15.36 | $15.26 | 191430 |
| 2022-12-30 | 15.37 | $14.81 | 228900 |
| 2022-12-29 | 15.43 | $15.00 | 148700 |
| 2022-12-28 | 15.48 | $14.84 | 280449 |
| 2022-12-27 | 15.55 | $15.15 | 125533 |
| 2022-12-23 | 15.59 | $15.08 | 80700 |
| 2022-12-22 | 15.64 | $15.12 | 119100 |
| 2022-12-21 | 15.70 | $15.24 | 91100 |
| 2022-12-20 | 15.75 | $15.26 | 92300 |
| 2022-12-19 | 15.80 | $15.28 | 130846 |
| 2022-12-16 | 15.85 | $15.10 | 93900 |
| 2022-12-15 | 15.93 | $15.29 | 149715 |
| 2022-12-14 | 16.00 | $15.42 | 90711 |
| 2022-12-13 | 16.06 | $15.68 | 101400 |
| 2022-12-12 | 16.10 | $15.50 | 132239 |
| 2022-12-09 | 16.16 | $15.55 | 67700 |
| 2022-12-08 | 16.22 | $15.72 | 80600 |
| 2022-12-07 | 16.28 | $15.65 | 100600 |
| 2022-12-06 | 16.34 | $15.75 | 117049 |
| 2022-12-05 | 16.41 | $15.91 | 125500 |
| 2022-12-02 | 16.46 | $16.16 | 85951 |
| 2022-12-01 | 16.49 | $16.33 | 91010 |
| 2022-11-30 | 16.51 | $16.17 | 103700 |
| 2022-11-29 | 16.54 | $16.12 | 74200 |
| 2022-11-28 | 16.59 | $16.06 | 121300 |
| 2022-11-25 | 16.64 | $16.16 | 108100 |
| 2022-11-23 | 16.69 | $16.14 | 128700 |
| 2022-11-22 | 16.75 | $16.23 | 198048 |
| 2022-11-21 | 16.81 | $16.40 | 244748 |
| 2022-11-18 | 16.85 | $17.68 | 131333 |
| 2022-11-17 | 16.76 | $17.63 | 87597 |
| 2022-11-16 | 16.67 | $17.46 | 116312 |
| 2022-11-15 | 16.59 | $17.44 | 156300 |
| 2022-11-14 | 16.50 | $17.33 | 162500 |
| 2022-11-11 | 16.41 | $17.30 | 154100 |
| 2022-11-10 | 16.32 | $17.11 | 175328 |
| 2022-11-09 | 16.23 | $16.45 | 93000 |
| 2022-11-08 | 16.21 | $16.63 | 137000 |
| 2022-11-07 | 16.17 | $16.44 | 95115 |
| 2022-11-04 | 16.14 | $16.32 | 83600 |
| 2022-11-03 | 16.12 | $16.10 | 57434 |
| 2022-11-02 | 16.12 | $16.08 | 85300 |
| 2022-11-01 | 16.12 | $16.17 | 120311 |
| 2022-10-31 | 16.12 | $16.01 | 68913 |
| 2022-10-28 | 16.13 | $16.06 | 131500 |
| 2022-10-27 | 16.14 | $16.04 | 83739 |
| 2022-10-26 | 16.15 | $16.17 | 182900 |
| 2022-10-25 | 16.15 | $16.18 | 319904 |
| 2022-10-24 | 16.14 | $15.95 | 85600 |
| 2022-10-21 | 16.16 | $15.98 | 92642 |
| 2022-10-20 | 16.18 | $15.91 | 63000 |
| 2022-10-19 | 16.21 | $15.68 | 23600 |
| 2022-10-18 | 16.27 | $15.84 | 54200 |
| 2022-10-17 | 16.31 | $15.90 | 130400 |
| 2022-10-14 | 16.36 | $15.76 | 107026 |
| 2022-10-13 | 16.42 | $15.98 | 89715 |
| 2022-10-12 | 16.46 | $15.85 | 49707 |
| 2022-10-11 | 16.53 | $15.84 | 88736 |
| 2022-10-10 | 16.60 | $16.10 | 82200 |
| 2022-10-07 | 16.65 | $16.15 | 53200 |
| 2022-10-06 | 16.71 | $16.28 | 55300 |
| 2022-10-05 | 16.75 | $16.41 | 40928 |
| 2022-10-04 | 16.79 | $16.42 | 72639 |
| 2022-10-03 | 16.83 | $16.25 | 71729 |
| 2022-09-30 | 16.89 | $16.08 | 46000 |
| 2022-09-29 | 16.97 | $16.00 | 108816 |
| 2022-09-28 | 17.08 | $16.29 | 30100 |
| 2022-09-27 | 17.16 | $16.03 | 36900 |
| 2022-09-26 | 17.28 | $16.13 | 82916 |
| 2022-09-23 | 17.40 | $16.28 | 237101 |
| 2022-09-22 | 17.52 | $17.14 | 66306 |
| 2022-09-21 | 17.56 | $17.31 | 50900 |
| 2022-09-20 | 17.58 | $17.44 | 45400 |
| 2022-09-19 | 17.60 | $17.56 | 56900 |
| 2022-09-16 | 17.60 | $17.36 | 45700 |
| 2022-09-15 | 17.63 | $17.49 | 38500 |
| 2022-09-14 | 17.64 | $17.63 | 66500 |
| 2022-09-13 | 17.64 | $17.46 | 83123 |
| 2022-09-12 | 17.66 | $17.84 | 96206 |
| 2022-09-09 | 17.64 | $17.80 | 39706 |
| 2022-09-08 | 17.62 | $17.77 | 44700 |
| 2022-09-07 | 17.61 | $17.57 | 45448 |
| 2022-09-06 | 17.61 | $17.43 | 46200 |
| 2022-09-02 | 17.63 | $17.58 | 50832 |
| 2022-09-01 | 17.64 | $17.58 | 51500 |
| 2022-08-31 | 17.64 | $17.52 | 44500 |
| 2022-08-30 | 17.66 | $17.65 | 39600 |
| 2022-08-29 | 17.66 | $17.50 | 32025 |
| 2022-08-26 | 17.67 | $17.42 | 52827 |
| 2022-08-25 | 17.70 | $17.54 | 80800 |
| 2022-08-24 | 17.72 | $17.55 | 46056 |
| 2022-08-23 | 17.73 | $17.46 | 116334 |
| 2022-08-22 | 17.76 | $17.96 | 79838 |
| 2022-08-19 | 17.74 | $18.18 | 79199 |
| 2022-08-18 | 17.70 | $18.18 | 49315 |
| 2022-08-17 | 17.65 | $18.22 | 96029 |
| 2022-08-16 | 17.58 | $18.40 | 93319 |
| 2022-08-15 | 17.50 | $18.22 | 82149 |
| 2022-08-12 | 17.42 | $18.12 | 77946 |
| 2022-08-11 | 17.35 | $17.98 | 89200 |
| 2022-08-10 | 17.28 | $18.10 | 78100 |
| 2022-08-09 | 17.20 | $17.71 | 67939 |
| 2022-08-08 | 17.14 | $17.73 | 85000 |
| 2022-08-05 | 17.08 | $17.58 | 45522 |
| 2022-08-04 | 17.03 | $17.70 | 61300 |
| 2022-08-03 | 16.96 | $17.87 | 57100 |
| 2022-08-02 | 16.86 | $17.87 | 75300 |
| 2022-08-01 | 16.76 | $17.62 | 78500 |
| 2022-07-29 | 16.67 | $17.46 | 81044 |
| 2022-07-28 | 16.58 | $17.30 | 105500 |
| 2022-07-27 | 16.51 | $16.84 | 63916 |
| 2022-07-26 | 16.47 | $16.43 | 79600 |
| 2022-07-25 | 16.48 | $16.58 | 68515 |
| 2022-07-22 | 16.46 | $16.73 | 45808 |
| 2022-07-21 | 16.44 | $16.69 | 74044 |
| 2022-07-20 | 16.41 | $16.36 | 79542 |
| 2022-07-19 | 16.41 | $16.45 | 94700 |
| 2022-07-18 | 16.41 | $16.19 | 104600 |
| 2022-07-15 | 16.43 | $16.26 | 70116 |
| 2022-07-14 | 16.45 | $16.06 | 74300 |
| 2022-07-13 | 16.49 | $16.03 | 143025 |
| 2022-07-12 | 16.54 | $16.38 | 45800 |
| 2022-07-11 | 16.56 | $16.55 | 60000 |
| 2022-07-08 | 16.56 | $16.75 | 41307 |
| 2022-07-07 | 16.54 | $16.77 | 43719 |
| 2022-07-06 | 16.52 | $16.78 | 69632 |
| 2022-07-05 | 16.49 | $16.37 | 83100 |
| 2022-07-01 | 16.50 | $16.22 | 60800 |
| 2022-06-30 | 16.53 | $16.30 | 62320 |
| 2022-06-29 | 16.56 | $16.37 | 30700 |
| 2022-06-28 | 16.58 | $16.23 | 39606 |
| 2022-06-27 | 16.61 | $16.39 | 50148 |
| 2022-06-24 | 16.64 | $16.50 | 95826 |
| 2022-06-23 | 16.65 | $16.05 | 47237 |
| 2022-06-22 | 16.71 | $15.89 | 84623 |
| 2022-06-21 | 16.80 | $16.18 | 61901 |
| 2022-06-17 | 16.87 | $15.77 | 126700 |
| 2022-06-16 | 16.98 | $15.83 | 121034 |
| 2022-06-15 | 17.10 | $16.46 | 45500 |
| 2022-06-14 | 17.17 | $16.45 | 46164 |
| 2022-06-13 | 17.24 | $16.45 | 150200 |
| 2022-06-10 | 17.33 | $16.95 | 58000 |
| 2022-06-09 | 17.37 | $17.22 | 44900 |
| 2022-06-08 | 17.38 | $17.29 | 53200 |
| 2022-06-07 | 17.39 | $17.41 | 56725 |
| 2022-06-06 | 17.39 | $17.36 | 28829 |
| 2022-06-03 | 17.40 | $17.41 | 105600 |
| 2022-06-02 | 17.39 | $17.59 | 54049 |
| 2022-06-01 | 17.37 | $17.29 | 72432 |
| 2022-05-31 | 17.38 | $17.25 | 227632 |
| 2022-05-27 | 17.40 | $17.14 | 87100 |
| 2022-05-26 | 17.42 | $17.00 | 71649 |
| 2022-05-25 | 17.47 | $16.65 | 57525 |
| 2022-05-24 | 17.55 | $16.86 | 106900 |
| 2022-05-23 | 17.63 | $17.09 | 112208 |
| 2022-05-20 | 17.68 | $17.22 | 91390 |
| 2022-05-19 | 17.73 | $17.09 | 109920 |
| 2022-05-18 | 17.80 | $17.53 | 91560 |
| 2022-05-17 | 17.83 | $17.90 | 103203 |
| 2022-05-16 | 17.82 | $17.49 | 145201 |
| 2022-05-13 | 17.85 | $17.04 | 140100 |
| 2022-05-12 | 17.94 | $16.64 | 123000 |
| 2022-05-11 | 18.07 | $16.77 | 119300 |
| 2022-05-10 | 18.21 | $16.86 | 159300 |
| 2022-05-09 | 18.35 | $16.88 | 232730 |
| 2022-05-06 | 18.51 | $17.67 | 113715 |
| 2022-05-05 | 18.60 | $17.97 | 115200 |
| 2022-05-04 | 18.66 | $18.27 | 82200 |
| 2022-05-03 | 18.71 | $18.22 | 50515 |
| 2022-05-02 | 18.76 | $18.30 | 107930 |
| 2022-04-29 | 18.81 | $17.96 | 89900 |
| 2022-04-28 | 18.89 | $18.30 | 81946 |
| 2022-04-27 | 18.96 | $18.17 | 82600 |
| 2022-04-26 | 19.04 | $18.28 | 145400 |
| 2022-04-25 | 19.12 | $18.50 | 85100 |
| 2022-04-22 | 19.18 | $18.56 | 83915 |
| 2022-04-21 | 19.25 | $18.89 | 118800 |
| 2022-04-20 | 19.29 | $18.92 | 62515 |
| 2022-04-19 | 19.33 | $18.79 | 171833 |
| 2022-04-18 | 19.38 | $19.00 | 83100 |
| 2022-04-14 | 19.42 | $19.08 | 111800 |
| 2022-04-13 | 19.46 | $19.27 | 67817 |
| 2022-04-12 | 19.48 | $19.26 | 63640 |
| 2022-04-11 | 19.50 | $19.33 | 75810 |
| 2022-04-08 | 19.52 | $19.67 | 46500 |
| 2022-04-07 | 19.51 | $19.55 | 137305 |
| 2022-04-06 | 19.50 | $19.62 | 65901 |
| 2022-04-05 | 19.49 | $19.81 | 64700 |
| 2022-04-04 | 19.46 | $20.13 | 99501 |
| 2022-04-01 | 19.38 | $19.61 | 118906 |
| 2022-03-31 | 19.36 | $19.31 | 134500 |
| 2022-03-30 | 19.37 | $19.25 | 80500 |
| 2022-03-29 | 19.38 | $19.30 | 138800 |
| 2022-03-28 | 19.39 | $19.12 | 76847 |
| 2022-03-25 | 19.41 | $18.96 | 114000 |
| 2022-03-24 | 19.46 | $18.96 | 236719 |
| 2022-03-23 | 19.52 | $19.16 | 133411 |
| 2022-03-22 | 19.55 | $20.07 | 175600 |
| 2022-03-21 | 19.50 | $19.80 | 186400 |
| 2022-03-18 | 19.47 | $20.15 | 101620 |
| 2022-03-17 | 19.39 | $19.70 | 125309 |
| 2022-03-16 | 19.36 | $19.63 | 116900 |
| 2022-03-15 | 19.33 | $19.16 | 164247 |
| 2022-03-14 | 19.35 | $19.10 | 104200 |
| 2022-03-11 | 19.38 | $18.79 | 54800 |
| 2022-03-10 | 19.44 | $18.90 | 94224 |
| 2022-03-09 | 19.50 | $18.94 | 141900 |
| 2022-03-08 | 19.56 | $18.50 | 148420 |
| 2022-03-07 | 19.67 | $18.35 | 185673 |
| 2022-03-04 | 19.81 | $18.95 | 163742 |
| 2022-03-03 | 19.90 | $19.37 | 103000 |
| 2022-03-02 | 19.95 | $19.60 | 142300 |
| 2022-03-01 | 19.99 | $19.38 | 91037 |
| 2022-02-28 | 20.05 | $19.71 | 100845 |
| 2022-02-25 | 20.09 | $19.79 | 76300 |
| 2022-02-24 | 20.12 | $19.44 | 283629 |
| 2022-02-23 | 20.19 | $19.40 | 139330 |
| 2022-02-22 | 20.27 | $19.73 | 115913 |
| 2022-02-18 | 20.33 | $19.96 | 52774 |
| 2022-02-17 | 20.37 | $19.98 | 58048 |
| 2022-02-16 | 20.41 | $20.08 | 89643 |
| 2022-02-15 | 20.45 | $20.03 | 76039 |
| 2022-02-14 | 20.49 | $19.52 | 160204 |
| 2022-02-11 | 20.59 | $19.97 | 85327 |
| 2022-02-10 | 20.66 | $20.30 | 78790 |
| 2022-02-09 | 20.70 | $20.62 | 114914 |
| 2022-02-08 | 20.70 | $20.37 | 81300 |
| 2022-02-07 | 20.74 | $20.30 | 124102 |
| 2022-02-04 | 20.79 | $20.38 | 93900 |
| 2022-02-03 | 20.83 | $20.53 | 92800 |
| 2022-02-02 | 20.86 | $20.66 | 145300 |
| 2022-02-01 | 20.88 | $20.41 | 131385 |
| 2022-01-31 | 20.93 | $20.16 | 142518 |
| 2022-01-28 | 21.01 | $19.63 | 293711 |
| 2022-01-27 | 21.16 | $19.49 | 488500 |
| 2022-01-26 | 21.33 | $19.86 | 197314 |
| 2022-01-25 | 21.49 | $20.06 | 263404 |
| 2022-01-24 | 21.64 | $20.71 | 218704 |
| 2022-01-21 | 21.73 | $21.03 | 125167 |
| 2022-01-20 | 21.81 | $21.53 | 80504 |
| 2022-01-19 | 21.84 | $21.78 | 70327 |
| 2022-01-18 | 21.84 | $22.00 | 81700 |
| 2022-01-14 | 21.83 | $22.20 | 83200 |
| 2022-01-13 | 21.79 | $22.25 | 95803 |
| 2022-01-12 | 21.74 | $22.19 | 252833 |
| 2022-01-11 | 21.69 | $22.22 | 191200 |
| 2022-01-10 | 21.64 | $21.85 | 98590 |
| 2022-01-07 | 21.61 | $21.84 | 88529 |
| 2022-01-06 | 21.59 | $21.68 | 52835 |
| 2022-01-05 | 21.58 | $21.68 | 79600 |
| 2022-01-04 | 21.57 | $21.71 | 96900 |
| 2022-01-03 | 21.56 | $21.45 | 97517 |
| 2021-12-31 | 21.57 | $21.10 | 45646 |
| 2021-12-30 | 21.62 | $21.05 | 76313 |
| 2021-12-29 | 21.68 | $21.04 | 100000 |
| 2021-12-28 | 21.74 | $21.64 | 132800 |
| 2021-12-27 | 21.75 | $21.57 | 129500 |
| 2021-12-23 | 21.77 | $21.39 | 117600 |
| 2021-12-22 | 21.81 | $21.10 | 109832 |
| 2021-12-21 | 21.89 | $20.91 | 97100 |
| 2021-12-20 | 21.99 | $20.71 | 219936 |
| 2021-12-17 | 22.13 | $20.99 | 175200 |
| 2021-12-16 | 22.25 | $21.95 | 116100 |
| 2021-12-15 | 22.28 | $21.94 | 124840 |
| 2021-12-14 | 22.31 | $21.97 | 108622 |
| 2021-12-13 | 22.35 | $22.04 | 197500 |
| 2021-12-10 | 22.38 | $22.29 | 179153 |
| 2021-12-09 | 22.39 | $22.10 | 51400 |
| 2021-12-08 | 22.42 | $22.17 | 79900 |
| 2021-12-07 | 22.45 | $22.07 | 63729 |
| 2021-12-06 | 22.49 | $21.86 | 94926 |
| 2021-12-03 | 22.56 | $22.00 | 111200 |
| 2021-12-02 | 22.62 | $22.36 | 75400 |
| 2021-12-01 | 22.64 | $22.02 | 128138 |
| 2021-11-30 | 22.71 | $22.04 | 133200 |
| 2021-11-29 | 22.78 | $22.17 | 100600 |
| 2021-11-26 | 22.84 | $22.22 | 108742 |
| 2021-11-24 | 22.91 | $22.62 | 76000 |
| 2021-11-23 | 22.94 | $22.85 | 91200 |
| 2021-11-22 | 22.95 | $22.67 | 105100 |
| 2021-11-19 | 22.98 | $22.99 | 71807 |
| 2021-11-18 | 22.98 | $23.18 | 41408 |
| 2021-11-17 | 22.96 | $23.25 | 61840 |
| 2021-11-16 | 22.93 | $23.29 | 106415 |
| 2021-11-15 | 22.89 | $23.17 | 91200 |
| 2021-11-12 | 22.86 | $23.12 | 50000 |
| 2021-11-11 | 22.83 | $23.03 | 51800 |
| 2021-11-10 | 22.81 | $22.96 | 55737 |
| 2021-11-09 | 22.79 | $22.98 | 97823 |
| 2021-11-08 | 22.77 | $23.05 | 75928 |
| 2021-11-05 | 22.75 | $22.78 | 116900 |
| 2021-11-04 | 22.74 | $22.76 | 39003 |
| 2021-11-03 | 22.74 | $22.76 | 41400 |
| 2021-11-02 | 22.74 | $22.69 | 35018 |
| 2021-11-01 | 22.74 | $22.62 | 64242 |
| 2021-10-29 | 22.76 | $22.35 | 89618 |
| 2021-10-28 | 22.80 | $22.52 | 89400 |
| 2021-10-27 | 22.83 | $22.63 | 71902 |
| 2021-10-26 | 22.85 | $22.74 | 53900 |
| 2021-10-25 | 22.86 | $22.49 | 71629 |
| 2021-10-22 | 22.90 | $22.65 | 70913 |
| 2021-10-21 | 22.93 | $22.85 | 72300 |
| 2021-10-20 | 22.93 | $22.91 | 62600 |
| 2021-10-19 | 22.94 | $22.92 | 70500 |
| 2021-10-18 | 22.94 | $23.00 | 71622 |
| 2021-10-15 | 22.93 | $22.95 | 82200 |
| 2021-10-14 | 22.93 | $22.99 | 69200 |
| 2021-10-13 | 22.92 | $22.81 | 43032 |
| 2021-10-12 | 22.94 | $22.66 | 48207 |
| 2021-10-11 | 22.97 | $22.65 | 54500 |
| 2021-10-08 | 23.00 | $22.76 | 46600 |
| 2021-10-07 | 23.02 | $22.80 | 68300 |
| 2021-10-06 | 23.05 | $22.62 | 79600 |
| 2021-10-05 | 23.09 | $22.83 | 69407 |
| 2021-10-04 | 23.12 | $22.55 | 284442 |
| 2021-10-01 | 23.18 | $23.10 | 158000 |
| 2021-09-30 | 23.19 | $23.09 | 103800 |
| 2021-09-29 | 23.20 | $23.21 | 70213 |
| 2021-09-28 | 23.20 | $23.30 | 88325 |
| 2021-09-27 | 23.19 | $23.46 | 86307 |
| 2021-09-24 | 23.16 | $23.31 | 51700 |
| 2021-09-23 | 23.14 | $23.20 | 99638 |
| 2021-09-22 | 23.14 | $23.01 | 120726 |
| 2021-09-21 | 23.15 | $22.92 | 85501 |
| 2021-09-20 | 23.17 | $22.81 | 122900 |
| 2021-09-17 | 23.21 | $23.07 | 80229 |
| 2021-09-16 | 23.23 | $23.74 | 100402 |
| 2021-09-15 | 23.17 | $23.75 | 84119 |
| 2021-09-14 | 23.11 | $23.60 | 98421 |
| 2021-09-13 | 23.06 | $23.55 | 82500 |
| 2021-09-10 | 23.01 | $23.44 | 72500 |
| 2021-09-09 | 22.96 | $23.51 | 85848 |
| 2021-09-08 | 22.90 | $23.41 | 78100 |
| 2021-09-07 | 22.85 | $23.49 | 65800 |
| 2021-09-03 | 22.78 | $23.62 | 112530 |
| 2021-09-02 | 22.69 | $23.51 | 85133 |
| 2021-09-01 | 22.61 | $23.39 | 131729 |
| 2021-08-31 | 22.53 | $23.28 | 100100 |
| 2021-08-30 | 22.45 | $22.98 | 75228 |
| 2021-08-27 | 22.39 | $22.82 | 102246 |
| 2021-08-26 | 22.35 | $22.51 | 69500 |
| 2021-08-25 | 22.33 | $22.53 | 122500 |
| 2021-08-24 | 22.31 | $22.57 | 110138 |
| 2021-08-23 | 22.28 | $22.49 | 208100 |
| 2021-08-20 | 22.26 | $22.44 | 50548 |
| 2021-08-19 | 22.24 | $22.24 | 158100 |
| 2021-08-18 | 22.24 | $22.23 | 80446 |
| 2021-08-17 | 22.24 | $22.29 | 76002 |
| 2021-08-16 | 22.24 | $22.43 | 115300 |
| 2021-08-13 | 22.21 | $22.38 | 116504 |
| 2021-08-12 | 22.20 | $22.44 | 52606 |
| 2021-08-11 | 22.17 | $22.42 | 65414 |
| 2021-08-10 | 22.15 | $22.36 | 60500 |
| 2021-08-09 | 22.12 | $22.38 | 49900 |
| 2021-08-06 | 22.10 | $22.38 | 96600 |
| 2021-08-05 | 22.07 | $22.44 | 52211 |
| 2021-08-04 | 22.03 | $22.35 | 73900 |
| 2021-08-03 | 21.99 | $22.33 | 119018 |
| 2021-08-02 | 21.96 | $22.18 | 44123 |
| 2021-07-30 | 21.93 | $22.09 | 20422 |
| 2021-07-29 | 21.92 | $21.95 | 33100 |
| 2021-07-28 | 21.91 | $21.97 | 47700 |
| 2021-07-27 | 21.91 | $21.85 | 57942 |
| 2021-07-26 | 21.91 | $22.00 | 80200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.49
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.99
Average
16.98
Maximum
23.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.49 | $11.46 | 41785 |
| 2026-07-23 | 11.49 | $11.32 | 172213 |
| 2026-07-22 | 11.52 | $11.38 | 135700 |
| 2026-07-21 | 11.53 | $11.41 | 347003 |
| 2026-07-20 | 11.55 | $11.39 | 109900 |
| 2026-07-17 | 11.57 | $11.50 | 170100 |
| 2026-07-16 | 11.57 | $11.51 | 78151 |
| 2026-07-15 | 11.58 | $11.54 | 66913 |
| 2026-07-14 | 11.58 | $11.52 | 76835 |
| 2026-07-13 | 11.59 | $11.48 | 71400 |
| 2026-07-10 | 11.59 | $11.60 | 79000 |
| 2026-07-09 | 11.58 | $11.51 | 168600 |
| 2026-07-08 | 11.57 | $11.47 | 138485 |
| 2026-07-07 | 11.57 | $11.64 | 124600 |
| 2026-07-06 | 11.54 | $11.73 | 244802 |
| 2026-07-02 | 11.50 | $11.70 | 129152 |
| 2026-07-01 | 11.46 | $11.75 | 205133 |
| 2026-06-30 | 11.42 | $11.75 | 122133 |
| 2026-06-29 | 11.37 | $11.54 | 200800 |
| 2026-06-26 | 11.33 | $11.56 | 105141 |
| 2026-06-25 | 11.30 | $11.41 | 98234 |
| 2026-06-24 | 11.27 | $11.57 | 180935 |
| 2026-06-23 | 11.23 | $11.51 | 103449 |
| 2026-06-22 | 11.20 | $11.68 | 172900 |
| 2026-06-18 | 11.15 | $11.71 | 154500 |
| 2026-06-17 | 11.09 | $11.53 | 131926 |
| 2026-06-16 | 11.05 | $11.52 | 124700 |
| 2026-06-15 | 11.02 | $11.40 | 309900 |
| 2026-06-12 | 10.99 | $10.98 | 152104 |
| 2026-06-11 | 11.01 | $10.85 | 137242 |
| 2026-06-10 | 11.05 | $10.80 | 102345 |
| 2026-06-09 | 11.09 | $10.80 | 151143 |
| 2026-06-08 | 11.14 | $10.78 | 167800 |
| 2026-06-05 | 11.19 | $10.77 | 263400 |
| 2026-06-04 | 11.26 | $10.93 | 291009 |
| 2026-06-03 | 11.31 | $10.84 | 323000 |
| 2026-06-02 | 11.38 | $11.00 | 181753 |
| 2026-06-01 | 11.43 | $11.08 | 182041 |
| 2026-05-29 | 11.48 | $11.26 | 117616 |
| 2026-05-28 | 11.52 | $11.23 | 124708 |
| 2026-05-27 | 11.56 | $11.19 | 141622 |
| 2026-05-26 | 11.61 | $11.26 | 141300 |
| 2026-05-22 | 11.66 | $11.27 | 148600 |
| 2026-05-21 | 11.72 | $11.41 | 239041 |
| 2026-05-20 | 11.76 | $11.76 | 149040 |
| 2026-05-19 | 11.77 | $11.55 | 141200 |
| 2026-05-18 | 11.80 | $11.58 | 121312 |
| 2026-05-15 | 11.83 | $11.60 | 107656 |
| 2026-05-14 | 11.87 | $11.62 | 130700 |
| 2026-05-13 | 11.90 | $11.59 | 157300 |
| 2026-05-12 | 11.94 | $11.51 | 182811 |
| 2026-05-11 | 11.99 | $11.79 | 203100 |
| 2026-05-08 | 12.02 | $12.11 | 135847 |
| 2026-05-07 | 12.01 | $12.02 | 63500 |
| 2026-05-06 | 12.01 | $12.03 | 233917 |
| 2026-05-05 | 12.00 | $11.72 | 172498 |
| 2026-05-04 | 12.03 | $11.83 | 171400 |
| 2026-05-01 | 12.04 | $12.00 | 66438 |
| 2026-04-30 | 12.02 | $12.04 | 121500 |
| 2026-04-29 | 12.00 | $11.97 | 67000 |
| 2026-04-28 | 11.99 | $12.06 | 52900 |
| 2026-04-27 | 11.96 | $11.96 | 89800 |
| 2026-04-24 | 11.93 | $12.06 | 69240 |
| 2026-04-23 | 11.89 | $12.03 | 94800 |
| 2026-04-22 | 11.85 | $12.16 | 127800 |
| 2026-04-21 | 11.80 | $12.20 | 82436 |
| 2026-04-20 | 11.73 | $12.24 | 151258 |
| 2026-04-17 | 11.66 | $12.34 | 152037 |
| 2026-04-16 | 11.57 | $12.17 | 125604 |
| 2026-04-15 | 11.50 | $11.98 | 135425 |
| 2026-04-14 | 11.45 | $12.04 | 246117 |
| 2026-04-13 | 11.39 | $11.90 | 246841 |
| 2026-04-10 | 11.34 | $11.82 | 187928 |
| 2026-04-09 | 11.31 | $11.69 | 248305 |
| 2026-04-08 | 11.28 | $11.53 | 347200 |
| 2026-04-07 | 11.28 | $11.16 | 151410 |
| 2026-04-06 | 11.32 | $11.19 | 155500 |
| 2026-04-02 | 11.36 | $11.04 | 233200 |
| 2026-04-01 | 11.42 | $11.17 | 476049 |
| 2026-03-31 | 11.48 | $11.32 | 318108 |
| 2026-03-30 | 11.53 | $10.86 | 290204 |
| 2026-03-27 | 11.64 | $11.01 | 347754 |
| 2026-03-26 | 11.74 | $11.08 | 265400 |
| 2026-03-25 | 11.85 | $11.31 | 187443 |
| 2026-03-24 | 11.94 | $11.16 | 230715 |
| 2026-03-23 | 12.06 | $11.44 | 263000 |
| 2026-03-20 | 12.16 | $11.35 | 177731 |
| 2026-03-19 | 12.28 | $11.59 | 590704 |
| 2026-03-18 | 12.39 | $11.75 | 186900 |
| 2026-03-17 | 12.50 | $11.98 | 188900 |
| 2026-03-16 | 12.59 | $11.93 | 235040 |
| 2026-03-13 | 12.70 | $11.86 | 217100 |
| 2026-03-12 | 12.82 | $12.09 | 232900 |
| 2026-03-11 | 12.93 | $12.25 | 245660 |
| 2026-03-10 | 13.04 | $12.46 | 296031 |
| 2026-03-09 | 13.13 | $12.35 | 268314 |
| 2026-03-06 | 13.25 | $12.44 | 323312 |
| 2026-03-05 | 13.36 | $12.61 | 326906 |
| 2026-03-04 | 13.46 | $12.85 | 179124 |
| 2026-03-03 | 13.55 | $12.78 | 472242 |
| 2026-03-02 | 13.64 | $13.03 | 274458 |
| 2026-02-27 | 13.72 | $13.31 | 188106 |
| 2026-02-26 | 13.77 | $13.38 | 111614 |
| 2026-02-25 | 13.82 | $13.41 | 161113 |
| 2026-02-24 | 13.87 | $13.39 | 180488 |
| 2026-02-23 | 13.92 | $13.40 | 392900 |
| 2026-02-20 | 13.96 | $13.61 | 256600 |
| 2026-02-19 | 13.99 | $13.79 | 510800 |
| 2026-02-18 | 14.01 | $14.05 | 232070 |
| 2026-02-17 | 13.99 | $14.09 | 127901 |
| 2026-02-13 | 13.97 | $13.98 | 250500 |
| 2026-02-12 | 13.97 | $14.02 | 236700 |
| 2026-02-11 | 13.96 | $14.19 | 178614 |
| 2026-02-10 | 13.93 | $14.23 | 259918 |
| 2026-02-09 | 13.89 | $14.12 | 194600 |
| 2026-02-06 | 13.87 | $14.03 | 175200 |
| 2026-02-05 | 13.85 | $13.99 | 227946 |
| 2026-02-04 | 13.84 | $14.15 | 333900 |
| 2026-02-03 | 13.82 | $14.00 | 503848 |
| 2026-02-02 | 13.81 | $14.04 | 907913 |
| 2026-01-30 | 13.79 | $13.56 | 248713 |
| 2026-01-29 | 13.82 | $13.66 | 231000 |
| 2026-01-28 | 13.84 | $13.76 | 181222 |
| 2026-01-27 | 13.85 | $13.75 | 272901 |
| 2026-01-26 | 13.86 | $13.76 | 189600 |
| 2026-01-23 | 13.88 | $13.55 | 285138 |
| 2026-01-22 | 13.91 | $13.72 | 274612 |
| 2026-01-21 | 13.93 | $13.72 | 251936 |
| 2026-01-20 | 13.94 | $13.74 | 409221 |
| 2026-01-16 | 13.96 | $13.99 | 939123 |
| 2026-01-15 | 13.95 | $14.04 | 248500 |
| 2026-01-14 | 13.93 | $13.96 | 293012 |
| 2026-01-13 | 13.92 | $14.00 | 313541 |
| 2026-01-12 | 13.90 | $14.06 | 336665 |
| 2026-01-09 | 13.88 | $13.95 | 234346 |
| 2026-01-08 | 13.87 | $14.04 | 166601 |
| 2026-01-07 | 13.84 | $14.11 | 236434 |
| 2026-01-06 | 13.81 | $14.06 | 167625 |
| 2026-01-05 | 13.79 | $14.00 | 249400 |
| 2026-01-02 | 13.76 | $14.04 | 319000 |
| 2025-12-31 | 13.74 | $13.71 | 347415 |
| 2025-12-30 | 13.74 | $13.67 | 313930 |
| 2025-12-29 | 13.76 | $13.66 | 302900 |
| 2025-12-26 | 13.78 | $13.77 | 284300 |
| 2025-12-24 | 13.79 | $13.80 | 117200 |
| 2025-12-23 | 13.80 | $13.84 | 260506 |
| 2025-12-22 | 13.81 | $13.79 | 360100 |
| 2025-12-19 | 13.82 | $13.84 | 269200 |
| 2025-12-18 | 13.84 | $13.71 | 262049 |
| 2025-12-17 | 13.87 | $13.61 | 340300 |
| 2025-12-16 | 13.93 | $13.67 | 268300 |
| 2025-12-15 | 13.98 | $13.57 | 453932 |
| 2025-12-12 | 14.06 | $13.69 | 235400 |
| 2025-12-11 | 14.13 | $13.75 | 231100 |
| 2025-12-10 | 14.20 | $13.79 | 237000 |
| 2025-12-09 | 14.27 | $13.82 | 168800 |
| 2025-12-08 | 14.34 | $13.82 | 396649 |
| 2025-12-05 | 14.42 | $13.90 | 290729 |
| 2025-12-04 | 14.50 | $13.95 | 443120 |
| 2025-12-03 | 14.58 | $14.01 | 262447 |
| 2025-12-02 | 14.65 | $14.04 | 461636 |
| 2025-12-01 | 14.73 | $14.28 | 178147 |
| 2025-11-28 | 14.79 | $14.45 | 153600 |
| 2025-11-26 | 14.83 | $14.39 | 305110 |
| 2025-11-25 | 14.89 | $14.18 | 347200 |
| 2025-11-24 | 14.96 | $14.15 | 360100 |
| 2025-11-21 | 15.05 | $14.29 | 273800 |
| 2025-11-20 | 15.13 | $15.22 | 212387 |
| 2025-11-19 | 15.12 | $15.35 | 141100 |
| 2025-11-18 | 15.10 | $15.31 | 177800 |
| 2025-11-17 | 15.08 | $15.26 | 180023 |
| 2025-11-14 | 15.06 | $15.24 | 214845 |
| 2025-11-13 | 15.05 | $15.09 | 144417 |
| 2025-11-12 | 15.05 | $15.15 | 155754 |
| 2025-11-11 | 15.05 | $15.12 | 176240 |
| 2025-11-10 | 15.04 | $14.84 | 202329 |
| 2025-11-07 | 15.06 | $14.69 | 180300 |
| 2025-11-06 | 15.10 | $14.86 | 174933 |
| 2025-11-05 | 15.12 | $15.15 | 96300 |
| 2025-11-04 | 15.11 | $15.00 | 216431 |
| 2025-11-03 | 15.12 | $15.10 | 120400 |
| 2025-10-31 | 15.12 | $15.01 | 123049 |
| 2025-10-30 | 15.12 | $15.00 | 181517 |
| 2025-10-29 | 15.12 | $15.16 | 117000 |
| 2025-10-28 | 15.11 | $15.18 | 100700 |
| 2025-10-27 | 15.09 | $15.28 | 124728 |
| 2025-10-24 | 15.06 | $15.27 | 118344 |
| 2025-10-23 | 15.03 | $15.30 | 142900 |
| 2025-10-22 | 14.99 | $15.35 | 427300 |
| 2025-10-21 | 14.94 | $15.06 | 423900 |
| 2025-10-20 | 14.92 | $15.18 | 250916 |
| 2025-10-17 | 14.88 | $15.23 | 216711 |
| 2025-10-16 | 14.84 | $15.12 | 193900 |
| 2025-10-15 | 14.81 | $14.98 | 200906 |
| 2025-10-14 | 14.80 | $14.64 | 237300 |
| 2025-10-13 | 14.82 | $14.82 | 186000 |
| 2025-10-10 | 14.82 | $14.86 | 102200 |
| 2025-10-09 | 14.82 | $14.91 | 108131 |
| 2025-10-08 | 14.81 | $14.96 | 101900 |
| 2025-10-07 | 14.80 | $15.07 | 197700 |
| 2025-10-06 | 14.79 | $14.80 | 204600 |
| 2025-10-03 | 14.79 | $14.75 | 202200 |
| 2025-10-02 | 14.81 | $14.75 | 107988 |
| 2025-10-01 | 14.82 | $14.71 | 177500 |
| 2025-09-30 | 14.84 | $14.65 | 214900 |
| 2025-09-29 | 14.87 | $14.56 | 261236 |
| 2025-09-26 | 14.91 | $14.66 | 120713 |
| 2025-09-25 | 14.94 | $14.64 | 178002 |
| 2025-09-24 | 14.98 | $14.69 | 127800 |
| 2025-09-23 | 15.01 | $14.70 | 239400 |
| 2025-09-22 | 15.04 | $14.92 | 145400 |
| 2025-09-19 | 15.06 | $15.06 | 112500 |
| 2025-09-18 | 15.07 | $15.03 | 165453 |
| 2025-09-17 | 15.08 | $15.14 | 164136 |
| 2025-09-16 | 15.09 | $15.11 | 123182 |
| 2025-09-15 | 15.10 | $14.93 | 197400 |
| 2025-09-12 | 15.13 | $15.03 | 104000 |
| 2025-09-11 | 15.16 | $15.03 | 256523 |
| 2025-09-10 | 15.18 | $15.15 | 116313 |
| 2025-09-09 | 15.20 | $15.15 | 80800 |
| 2025-09-08 | 15.22 | $15.05 | 85700 |
| 2025-09-05 | 15.24 | $14.98 | 243813 |
| 2025-09-04 | 15.28 | $14.99 | 249900 |
| 2025-09-03 | 15.32 | $15.01 | 127800 |
| 2025-09-02 | 15.35 | $14.92 | 269000 |
| 2025-08-29 | 15.40 | $15.06 | 253800 |
| 2025-08-28 | 15.44 | $15.16 | 121927 |
| 2025-08-27 | 15.47 | $15.13 | 105900 |
| 2025-08-26 | 15.50 | $15.18 | 231800 |
| 2025-08-25 | 15.53 | $15.28 | 255600 |
| 2025-08-22 | 15.55 | $15.43 | 163000 |
| 2025-08-21 | 15.56 | $15.93 | 125822 |
| 2025-08-20 | 15.53 | $15.85 | 154048 |
| 2025-08-19 | 15.50 | $15.75 | 132841 |
| 2025-08-18 | 15.48 | $15.69 | 142738 |
| 2025-08-15 | 15.47 | $15.52 | 100847 |
| 2025-08-14 | 15.48 | $15.42 | 123082 |
| 2025-08-13 | 15.49 | $15.53 | 160700 |
| 2025-08-12 | 15.51 | $15.39 | 150217 |
| 2025-08-11 | 15.53 | $15.33 | 164900 |
| 2025-08-08 | 15.57 | $15.27 | 147000 |
| 2025-08-07 | 15.62 | $15.37 | 183400 |
| 2025-08-06 | 15.66 | $15.30 | 258612 |
| 2025-08-05 | 15.71 | $15.37 | 228134 |
| 2025-08-04 | 15.76 | $15.45 | 203642 |
| 2025-08-01 | 15.80 | $15.54 | 105200 |
| 2025-07-31 | 15.84 | $15.46 | 201400 |
| 2025-07-30 | 15.89 | $15.46 | 160207 |
| 2025-07-29 | 15.95 | $15.74 | 143812 |
| 2025-07-28 | 15.99 | $15.64 | 189634 |
| 2025-07-25 | 16.04 | $15.86 | 139124 |
| 2025-07-24 | 16.07 | $15.87 | 94500 |
| 2025-07-23 | 16.11 | $16.01 | 97200 |
| 2025-07-22 | 16.13 | $15.98 | 71800 |
| 2025-07-21 | 16.15 | $16.00 | 256771 |
| 2025-07-18 | 16.17 | $15.82 | 866215 |
| 2025-07-17 | 16.21 | $16.07 | 171006 |
| 2025-07-16 | 16.23 | $16.15 | 139600 |
| 2025-07-15 | 16.23 | $15.98 | 152844 |
| 2025-07-14 | 16.26 | $15.93 | 338100 |
| 2025-07-11 | 16.29 | $16.04 | 99314 |
| 2025-07-10 | 16.31 | $16.10 | 101600 |
| 2025-07-09 | 16.33 | $16.15 | 114400 |
| 2025-07-08 | 16.34 | $16.30 | 79700 |
| 2025-07-07 | 16.35 | $16.32 | 111400 |
| 2025-07-03 | 16.34 | $16.51 | 61400 |
| 2025-07-02 | 16.32 | $16.55 | 95000 |
| 2025-07-01 | 16.30 | $16.56 | 137951 |
| 2025-06-30 | 16.27 | $16.53 | 98000 |
| 2025-06-27 | 16.25 | $16.59 | 108621 |
| 2025-06-26 | 16.21 | $16.54 | 112291 |
| 2025-06-25 | 16.18 | $16.29 | 53300 |
| 2025-06-24 | 16.18 | $16.16 | 80819 |
| 2025-06-23 | 16.19 | $16.03 | 49724 |
| 2025-06-20 | 16.21 | $15.91 | 69522 |
| 2025-06-18 | 16.25 | $16.01 | 80537 |
| 2025-06-17 | 16.28 | $15.94 | 89647 |
| 2025-06-16 | 16.32 | $16.19 | 118001 |
| 2025-06-13 | 16.35 | $15.93 | 200200 |
| 2025-06-12 | 16.39 | $16.34 | 82233 |
| 2025-06-11 | 16.40 | $16.53 | 61620 |
| 2025-06-10 | 16.39 | $16.45 | 112100 |
| 2025-06-09 | 16.39 | $16.47 | 79021 |
| 2025-06-06 | 16.38 | $16.43 | 47200 |
| 2025-06-05 | 16.37 | $16.20 | 90936 |
| 2025-06-04 | 16.38 | $16.27 | 99340 |
| 2025-06-03 | 16.38 | $16.27 | 68729 |
| 2025-06-02 | 16.39 | $16.30 | 89800 |
| 2025-05-30 | 16.39 | $16.37 | 56700 |
| 2025-05-29 | 16.38 | $16.45 | 102900 |
| 2025-05-28 | 16.36 | $16.25 | 84204 |
| 2025-05-27 | 16.36 | $16.32 | 106033 |
| 2025-05-23 | 16.36 | $16.42 | 93026 |
| 2025-05-22 | 16.33 | $16.22 | 107300 |
| 2025-05-21 | 16.33 | $16.82 | 220345 |
| 2025-05-20 | 16.26 | $16.82 | 198999 |
| 2025-05-19 | 16.19 | $16.76 | 303713 |
| 2025-05-16 | 16.11 | $16.54 | 190500 |
| 2025-05-15 | 16.05 | $16.55 | 129911 |
| 2025-05-14 | 15.99 | $16.36 | 200500 |
| 2025-05-13 | 15.93 | $16.21 | 110100 |
| 2025-05-12 | 15.88 | $16.17 | 176600 |
| 2025-05-09 | 15.83 | $15.63 | 114600 |
| 2025-05-08 | 15.82 | $15.58 | 267100 |
| 2025-05-07 | 15.82 | $15.82 | 180000 |
| 2025-05-06 | 15.78 | $16.27 | 100300 |
| 2025-05-05 | 15.69 | $16.30 | 111300 |
| 2025-05-02 | 15.58 | $16.24 | 164120 |
| 2025-05-01 | 15.48 | $16.24 | 245405 |
| 2025-04-30 | 15.37 | $15.93 | 191700 |
| 2025-04-29 | 15.30 | $15.90 | 154700 |
| 2025-04-28 | 15.22 | $15.77 | 126950 |
| 2025-04-25 | 15.16 | $15.56 | 150500 |
| 2025-04-24 | 15.11 | $15.72 | 145820 |
| 2025-04-23 | 15.06 | $15.75 | 135700 |
| 2025-04-22 | 15.00 | $15.68 | 140131 |
| 2025-04-21 | 14.95 | $15.50 | 239600 |
| 2025-04-17 | 14.92 | $15.32 | 98745 |
| 2025-04-16 | 14.90 | $15.05 | 167619 |
| 2025-04-15 | 14.92 | $14.97 | 136119 |
| 2025-04-14 | 14.94 | $14.70 | 118521 |
| 2025-04-11 | 15.00 | $14.46 | 137100 |
| 2025-04-10 | 15.07 | $14.34 | 179200 |
| 2025-04-09 | 15.16 | $14.65 | 275040 |
| 2025-04-08 | 15.22 | $14.09 | 319514 |
| 2025-04-07 | 15.34 | $13.80 | 546743 |
| 2025-04-04 | 15.49 | $14.37 | 522800 |
| 2025-04-03 | 15.59 | $15.40 | 245500 |
| 2025-04-02 | 15.58 | $15.65 | 107400 |
| 2025-04-01 | 15.55 | $15.60 | 117221 |
| 2025-03-31 | 15.52 | $15.77 | 107800 |
| 2025-03-28 | 15.46 | $15.69 | 89000 |
| 2025-03-27 | 15.41 | $15.80 | 94400 |
| 2025-03-26 | 15.34 | $15.76 | 132000 |
| 2025-03-25 | 15.27 | $16.00 | 117900 |
| 2025-03-24 | 15.17 | $16.09 | 167900 |
| 2025-03-21 | 15.06 | $15.88 | 133800 |
| 2025-03-20 | 14.97 | $15.77 | 283302 |
| 2025-03-19 | 14.88 | $15.45 | 131942 |
| 2025-03-18 | 14.83 | $15.20 | 75000 |
| 2025-03-17 | 14.81 | $15.13 | 100234 |
| 2025-03-14 | 14.79 | $14.88 | 101800 |
| 2025-03-13 | 14.80 | $14.74 | 122400 |
| 2025-03-12 | 14.84 | $14.80 | 109600 |
| 2025-03-11 | 14.87 | $14.77 | 184400 |
| 2025-03-10 | 14.91 | $14.59 | 204684 |
| 2025-03-07 | 14.97 | $14.88 | 155813 |
| 2025-03-06 | 15.01 | $14.79 | 193900 |
| 2025-03-05 | 15.07 | $14.77 | 207927 |
| 2025-03-04 | 15.13 | $14.32 | 250700 |
| 2025-03-03 | 15.24 | $14.35 | 368815 |
| 2025-02-28 | 15.36 | $14.46 | 401107 |
| 2025-02-27 | 15.48 | $14.82 | 119014 |
| 2025-02-26 | 15.57 | $14.89 | 231900 |
| 2025-02-25 | 15.65 | $15.00 | 234832 |
| 2025-02-24 | 15.72 | $14.92 | 294900 |
| 2025-02-21 | 15.81 | $15.25 | 245800 |
| 2025-02-20 | 15.87 | $15.85 | 182103 |
| 2025-02-19 | 15.87 | $15.70 | 197300 |
| 2025-02-18 | 15.89 | $15.77 | 202925 |
| 2025-02-14 | 15.90 | $15.72 | 276458 |
| 2025-02-13 | 15.92 | $15.92 | 162900 |
| 2025-02-12 | 15.92 | $15.78 | 163200 |
| 2025-02-11 | 15.94 | $15.86 | 148200 |
| 2025-02-10 | 15.95 | $16.02 | 113315 |
| 2025-02-07 | 15.94 | $15.94 | 104856 |
| 2025-02-06 | 15.94 | $16.07 | 102500 |
| 2025-02-05 | 15.93 | $16.13 | 89705 |
| 2025-02-04 | 15.92 | $16.12 | 113800 |
| 2025-02-03 | 15.90 | $15.90 | 184842 |
| 2025-01-31 | 15.91 | $16.03 | 104800 |
| 2025-01-30 | 15.90 | $15.88 | 104100 |
| 2025-01-29 | 15.91 | $15.64 | 101300 |
| 2025-01-28 | 15.94 | $15.65 | 149644 |
| 2025-01-27 | 15.97 | $15.61 | 255915 |
| 2025-01-24 | 16.00 | $15.85 | 196200 |
| 2025-01-23 | 16.02 | $16.02 | 186800 |
| 2025-01-22 | 16.02 | $15.92 | 191804 |
| 2025-01-21 | 16.03 | $16.02 | 204261 |
| 2025-01-17 | 16.03 | $16.03 | 949011 |
| 2025-01-16 | 16.04 | $16.04 | 177035 |
| 2025-01-15 | 16.05 | $16.18 | 211236 |
| 2025-01-14 | 16.05 | $16.05 | 254313 |
| 2025-01-13 | 16.06 | $15.95 | 340300 |
| 2025-01-10 | 16.10 | $15.92 | 293448 |
| 2025-01-08 | 16.14 | $16.19 | 115100 |
| 2025-01-07 | 16.16 | $16.10 | 195122 |
| 2025-01-06 | 16.20 | $15.99 | 344028 |
| 2025-01-03 | 16.25 | $16.16 | 206242 |
| 2025-01-02 | 16.29 | $16.04 | 176110 |
| 2024-12-31 | 16.35 | $15.75 | 368738 |
| 2024-12-30 | 16.45 | $15.71 | 446827 |
| 2024-12-27 | 16.55 | $15.91 | 283900 |
| 2024-12-26 | 16.65 | $16.00 | 294482 |
| 2024-12-24 | 16.74 | $16.10 | 185535 |
| 2024-12-23 | 16.82 | $16.11 | 161024 |
| 2024-12-20 | 16.91 | $16.19 | 320800 |
| 2024-12-19 | 17.00 | $16.23 | 422300 |
| 2024-12-18 | 17.09 | $16.32 | 385221 |
| 2024-12-17 | 17.18 | $16.80 | 201300 |
| 2024-12-16 | 17.22 | $16.98 | 214700 |
| 2024-12-13 | 17.25 | $17.06 | 117800 |
| 2024-12-12 | 17.27 | $17.14 | 169600 |
| 2024-12-11 | 17.29 | $17.29 | 99800 |
| 2024-12-10 | 17.29 | $17.22 | 91708 |
| 2024-12-09 | 17.31 | $17.34 | 101110 |
| 2024-12-06 | 17.31 | $17.50 | 112400 |
| 2024-12-05 | 17.30 | $17.36 | 170100 |
| 2024-12-04 | 17.30 | $17.12 | 144747 |
| 2024-12-03 | 17.34 | $17.13 | 188535 |
| 2024-12-02 | 17.37 | $17.20 | 94529 |
| 2024-11-29 | 17.40 | $17.23 | 103900 |
| 2024-11-27 | 17.42 | $17.36 | 81945 |
| 2024-11-26 | 17.44 | $17.31 | 94200 |
| 2024-11-25 | 17.46 | $17.34 | 149200 |
| 2024-11-22 | 17.48 | $17.10 | 207511 |
| 2024-11-21 | 17.52 | $16.76 | 412121 |
| 2024-11-20 | 17.60 | $17.76 | 210800 |
| 2024-11-19 | 17.59 | $17.70 | 260418 |
| 2024-11-18 | 17.59 | $17.65 | 250154 |
| 2024-11-15 | 17.60 | $17.35 | 194339 |
| 2024-11-14 | 17.64 | $17.28 | 122465 |
| 2024-11-13 | 17.70 | $17.23 | 285067 |
| 2024-11-12 | 17.77 | $17.32 | 452114 |
| 2024-11-11 | 17.84 | $17.92 | 143413 |
| 2024-11-08 | 17.85 | $17.85 | 178038 |
| 2024-11-07 | 17.87 | $17.99 | 148859 |
| 2024-11-06 | 17.89 | $17.88 | 202326 |
| 2024-11-05 | 17.92 | $17.59 | 130811 |
| 2024-11-04 | 17.98 | $17.54 | 146213 |
| 2024-11-01 | 18.05 | $17.64 | 96100 |
| 2024-10-31 | 18.11 | $17.60 | 154735 |
| 2024-10-30 | 18.18 | $17.47 | 199448 |
| 2024-10-29 | 18.28 | $17.54 | 105500 |
| 2024-10-28 | 18.37 | $17.61 | 155836 |
| 2024-10-25 | 18.46 | $17.65 | 249310 |
| 2024-10-24 | 18.56 | $18.04 | 95830 |
| 2024-10-23 | 18.62 | $18.25 | 78481 |
| 2024-10-22 | 18.67 | $18.31 | 141722 |
| 2024-10-21 | 18.72 | $18.55 | 94100 |
| 2024-10-18 | 18.74 | $18.69 | 71310 |
| 2024-10-17 | 18.76 | $18.78 | 75900 |
| 2024-10-16 | 18.76 | $18.89 | 109002 |
| 2024-10-15 | 18.75 | $18.68 | 85336 |
| 2024-10-14 | 18.75 | $18.72 | 51300 |
| 2024-10-11 | 18.76 | $18.72 | 65519 |
| 2024-10-10 | 18.76 | $18.72 | 53300 |
| 2024-10-09 | 18.75 | $18.56 | 62540 |
| 2024-10-08 | 18.76 | $18.57 | 100900 |
| 2024-10-07 | 18.77 | $18.40 | 103900 |
| 2024-10-04 | 18.79 | $18.63 | 121743 |
| 2024-10-03 | 18.78 | $18.67 | 105425 |
| 2024-10-02 | 18.77 | $18.91 | 71060 |
| 2024-10-01 | 18.73 | $18.91 | 104200 |
| 2024-09-30 | 18.69 | $19.02 | 157945 |
| 2024-09-27 | 18.64 | $19.23 | 78200 |
| 2024-09-26 | 18.56 | $19.11 | 77681 |
| 2024-09-25 | 18.48 | $19.15 | 91100 |
| 2024-09-24 | 18.40 | $18.99 | 153332 |
| 2024-09-23 | 18.33 | $18.96 | 164700 |
| 2024-09-20 | 18.26 | $18.83 | 202705 |
| 2024-09-19 | 18.21 | $18.38 | 70703 |
| 2024-09-18 | 18.20 | $18.28 | 71134 |
| 2024-09-17 | 18.20 | $18.42 | 96500 |
| 2024-09-16 | 18.19 | $18.40 | 135400 |
| 2024-09-13 | 18.19 | $18.16 | 54200 |
| 2024-09-12 | 18.21 | $18.13 | 93700 |
| 2024-09-11 | 18.23 | $17.98 | 75151 |
| 2024-09-10 | 18.28 | $18.08 | 42907 |
| 2024-09-09 | 18.31 | $17.95 | 113900 |
| 2024-09-06 | 18.36 | $17.97 | 154726 |
| 2024-09-05 | 18.40 | $18.15 | 78908 |
| 2024-09-04 | 18.43 | $18.23 | 70606 |
| 2024-09-03 | 18.45 | $18.19 | 55400 |
| 2024-08-30 | 18.46 | $18.27 | 80700 |
| 2024-08-29 | 18.47 | $18.05 | 96934 |
| 2024-08-28 | 18.50 | $18.15 | 88535 |
| 2024-08-27 | 18.53 | $18.20 | 105781 |
| 2024-08-26 | 18.54 | $18.39 | 116449 |
| 2024-08-23 | 18.54 | $18.52 | 129800 |
| 2024-08-22 | 18.53 | $18.90 | 149100 |
| 2024-08-21 | 18.47 | $19.05 | 90900 |
| 2024-08-20 | 18.39 | $18.91 | 104616 |
| 2024-08-19 | 18.33 | $19.00 | 267352 |
| 2024-08-16 | 18.25 | $18.85 | 118441 |
| 2024-08-15 | 18.17 | $18.72 | 96500 |
| 2024-08-14 | 18.11 | $18.47 | 97900 |
| 2024-08-13 | 18.08 | $18.49 | 104100 |
| 2024-08-12 | 18.04 | $18.41 | 180245 |
| 2024-08-09 | 18.00 | $18.01 | 71700 |
| 2024-08-08 | 18.01 | $17.89 | 70700 |
| 2024-08-07 | 18.02 | $17.85 | 99900 |
| 2024-08-06 | 18.04 | $17.73 | 108800 |
| 2024-08-05 | 18.07 | $17.61 | 235500 |
| 2024-08-02 | 18.12 | $17.98 | 187800 |
| 2024-08-01 | 18.13 | $18.36 | 107700 |
| 2024-07-31 | 18.10 | $18.48 | 152104 |
| 2024-07-30 | 18.05 | $18.13 | 95400 |
| 2024-07-29 | 18.04 | $18.13 | 116024 |
| 2024-07-26 | 18.03 | $18.10 | 140631 |
| 2024-07-25 | 18.02 | $17.95 | 92000 |
| 2024-07-24 | 18.02 | $17.89 | 83718 |
| 2024-07-23 | 18.03 | $17.85 | 149244 |
| 2024-07-22 | 18.04 | $18.07 | 87237 |
| 2024-07-19 | 18.02 | $18.00 | 412300 |
| 2024-07-18 | 18.01 | $18.32 | 134545 |
| 2024-07-17 | 17.97 | $18.37 | 121080 |
| 2024-07-16 | 17.93 | $18.23 | 182364 |
| 2024-07-15 | 17.89 | $18.03 | 186726 |
| 2024-07-12 | 17.88 | $17.97 | 161810 |
| 2024-07-11 | 17.86 | $17.94 | 215323 |
| 2024-07-10 | 17.85 | $17.99 | 78619 |
| 2024-07-09 | 17.83 | $18.01 | 153946 |
| 2024-07-08 | 17.81 | $17.86 | 187804 |
| 2024-07-05 | 17.79 | $17.99 | 180119 |
| 2024-07-03 | 17.77 | $17.81 | 75500 |
| 2024-07-02 | 17.75 | $17.69 | 190000 |
| 2024-07-01 | 17.75 | $17.81 | 125000 |
| 2024-06-28 | 17.73 | $17.86 | 79900 |
| 2024-06-27 | 17.71 | $17.88 | 135200 |
| 2024-06-26 | 17.68 | $17.72 | 168400 |
| 2024-06-25 | 17.67 | $17.79 | 91200 |
| 2024-06-24 | 17.66 | $17.74 | 102038 |
| 2024-06-21 | 17.65 | $17.67 | 101433 |
| 2024-06-20 | 17.65 | $17.77 | 138709 |
| 2024-06-18 | 17.64 | $17.91 | 116800 |
| 2024-06-17 | 17.61 | $17.84 | 170550 |
| 2024-06-14 | 17.60 | $17.89 | 98405 |
| 2024-06-13 | 17.58 | $17.80 | 210633 |
| 2024-06-12 | 17.57 | $17.74 | 137811 |
| 2024-06-11 | 17.56 | $17.49 | 139047 |
| 2024-06-10 | 17.58 | $17.45 | 177626 |
| 2024-06-07 | 17.61 | $17.43 | 160100 |
| 2024-06-06 | 17.63 | $17.29 | 202964 |
| 2024-06-05 | 17.68 | $17.17 | 512400 |
| 2024-06-04 | 17.73 | $17.16 | 1.0M |
| 2024-06-03 | 17.80 | $17.68 | 534917 |
| 2024-05-31 | 17.81 | $17.27 | 374000 |
| 2024-05-30 | 17.87 | $17.50 | 205900 |
| 2024-05-29 | 17.91 | $17.89 | 305300 |
| 2024-05-28 | 17.91 | $17.99 | 704221 |
| 2024-05-24 | 17.91 | $18.00 | 228600 |
| 2024-05-23 | 17.91 | $18.01 | 208635 |
| 2024-05-22 | 17.90 | $17.93 | 144246 |
| 2024-05-21 | 17.91 | $17.95 | 201276 |
| 2024-05-20 | 17.91 | $17.89 | 173241 |
| 2024-05-17 | 17.92 | $17.92 | 160500 |
| 2024-05-16 | 17.93 | $17.91 | 270726 |
| 2024-05-15 | 17.93 | $17.95 | 392840 |
| 2024-05-14 | 17.93 | $17.80 | 513100 |
| 2024-05-13 | 17.95 | $17.80 | 179200 |
| 2024-05-10 | 17.97 | $17.61 | 214900 |
| 2024-05-09 | 18.02 | $17.62 | 267122 |
| 2024-05-08 | 18.07 | $17.87 | 109200 |
| 2024-05-07 | 18.11 | $17.84 | 195332 |
| 2024-05-06 | 18.16 | $18.04 | 162832 |
| 2024-05-03 | 18.20 | $18.08 | 197200 |
| 2024-05-02 | 18.24 | $18.12 | 252243 |
| 2024-05-01 | 18.30 | $18.03 | 184200 |
| 2024-04-30 | 18.37 | $18.25 | 102500 |
| 2024-04-29 | 18.43 | $18.36 | 165300 |
| 2024-04-26 | 18.49 | $18.28 | 90733 |
| 2024-04-25 | 18.57 | $17.94 | 99900 |
| 2024-04-24 | 18.70 | $18.28 | 127422 |
| 2024-04-23 | 18.80 | $18.28 | 209200 |
| 2024-04-22 | 18.90 | $17.95 | 174698 |
| 2024-04-19 | 19.05 | $17.64 | 138736 |
| 2024-04-18 | 19.23 | $17.60 | 249344 |
| 2024-04-17 | 19.43 | $17.55 | 800408 |
| 2024-04-16 | 19.64 | $18.41 | 1.0M |
| 2024-04-15 | 19.78 | $18.47 | 593431 |
| 2024-04-12 | 19.92 | $19.40 | 666507 |
| 2024-04-11 | 19.98 | $19.70 | 222900 |
| 2024-04-10 | 20.01 | $19.62 | 118300 |
| 2024-04-09 | 20.06 | $19.39 | 504236 |
| 2024-04-08 | 20.13 | $19.35 | 1.1M |
| 2024-04-05 | 20.22 | $20.41 | 93435 |
| 2024-04-04 | 20.21 | $20.39 | 116312 |
| 2024-04-03 | 20.20 | $20.63 | 128100 |
| 2024-04-02 | 20.17 | $20.47 | 96500 |
| 2024-04-01 | 20.15 | $20.55 | 179145 |
| 2024-03-28 | 20.13 | $20.47 | 122800 |
| 2024-03-27 | 20.11 | $20.15 | 136766 |
| 2024-03-26 | 20.13 | $19.86 | 93100 |
| 2024-03-25 | 20.17 | $19.74 | 55800 |
| 2024-03-22 | 20.24 | $19.69 | 112608 |
| 2024-03-21 | 20.31 | $19.75 | 144500 |
| 2024-03-20 | 20.37 | $19.55 | 123330 |
| 2024-03-19 | 20.46 | $19.45 | 318545 |
| 2024-03-18 | 20.56 | $20.23 | 78419 |
| 2024-03-15 | 20.59 | $20.22 | 99000 |
| 2024-03-14 | 20.63 | $20.38 | 120000 |
| 2024-03-13 | 20.64 | $20.41 | 237055 |
| 2024-03-12 | 20.65 | $20.94 | 92518 |
| 2024-03-11 | 20.61 | $20.99 | 103800 |
| 2024-03-08 | 20.55 | $21.02 | 332000 |
| 2024-03-07 | 20.49 | $20.75 | 221333 |
| 2024-03-06 | 20.44 | $20.69 | 153800 |
| 2024-03-05 | 20.40 | $20.52 | 119457 |
| 2024-03-04 | 20.38 | $20.65 | 226842 |
| 2024-03-01 | 20.33 | $20.75 | 173820 |
| 2024-02-29 | 20.27 | $20.45 | 112000 |
| 2024-02-28 | 20.23 | $20.36 | 159247 |
| 2024-02-27 | 20.19 | $20.59 | 235704 |
| 2024-02-26 | 20.13 | $20.36 | 128134 |
| 2024-02-23 | 20.08 | $20.52 | 171100 |
| 2024-02-22 | 20.00 | $20.21 | 100949 |
| 2024-02-21 | 19.95 | $20.04 | 130033 |
| 2024-02-20 | 19.91 | $20.57 | 138700 |
| 2024-02-16 | 19.81 | $20.51 | 152700 |
| 2024-02-15 | 19.71 | $20.38 | 164212 |
| 2024-02-14 | 19.61 | $20.19 | 192620 |
| 2024-02-13 | 19.52 | $19.77 | 119600 |
| 2024-02-12 | 19.47 | $19.91 | 129100 |
| 2024-02-09 | 19.40 | $19.88 | 111674 |
| 2024-02-08 | 19.33 | $19.83 | 84604 |
| 2024-02-07 | 19.26 | $19.95 | 107122 |
| 2024-02-06 | 19.17 | $19.89 | 169749 |
| 2024-02-05 | 19.08 | $19.62 | 139800 |
| 2024-02-02 | 19.01 | $19.63 | 153322 |
| 2024-02-01 | 18.93 | $19.44 | 191623 |
| 2024-01-31 | 18.87 | $19.13 | 166223 |
| 2024-01-30 | 18.83 | $19.04 | 124809 |
| 2024-01-29 | 18.79 | $19.20 | 114668 |
| 2024-01-26 | 18.74 | $18.91 | 65067 |
| 2024-01-25 | 18.71 | $18.89 | 85433 |
| 2024-01-24 | 18.68 | $18.82 | 91600 |
| 2024-01-23 | 18.65 | $18.58 | 190651 |
| 2024-01-22 | 18.64 | $19.01 | 139351 |
| 2024-01-19 | 18.59 | $18.72 | 72824 |
| 2024-01-18 | 18.56 | $18.58 | 122800 |
| 2024-01-17 | 18.54 | $18.50 | 146428 |
| 2024-01-16 | 18.52 | $18.87 | 140300 |
| 2024-01-12 | 18.47 | $19.24 | 199300 |
| 2024-01-11 | 18.38 | $18.65 | 98837 |
| 2024-01-10 | 18.34 | $18.75 | 114927 |
| 2024-01-09 | 18.29 | $18.53 | 104000 |
| 2024-01-08 | 18.25 | $18.63 | 104300 |
| 2024-01-05 | 18.20 | $18.62 | 71500 |
| 2024-01-04 | 18.15 | $18.47 | 105200 |
| 2024-01-03 | 18.10 | $18.15 | 45737 |
| 2024-01-02 | 18.08 | $18.28 | 79510 |
| 2023-12-29 | 18.04 | $18.29 | 82141 |
| 2023-12-28 | 18.00 | $18.26 | 93053 |
| 2023-12-27 | 17.95 | $18.14 | 82743 |
| 2023-12-26 | 17.91 | $18.12 | 87749 |
| 2023-12-22 | 17.86 | $18.06 | 67800 |
| 2023-12-21 | 17.81 | $17.87 | 72946 |
| 2023-12-20 | 17.78 | $17.72 | 126600 |
| 2023-12-19 | 17.76 | $18.20 | 118000 |
| 2023-12-18 | 17.69 | $18.28 | 94937 |
| 2023-12-15 | 17.61 | $18.07 | 107346 |
| 2023-12-14 | 17.54 | $18.40 | 184500 |
| 2023-12-13 | 17.44 | $18.07 | 103900 |
| 2023-12-12 | 17.37 | $17.75 | 61000 |
| 2023-12-11 | 17.32 | $17.78 | 129629 |
| 2023-12-08 | 17.27 | $17.94 | 165300 |
| 2023-12-07 | 17.19 | $17.45 | 89043 |
| 2023-12-06 | 17.16 | $17.45 | 84800 |
| 2023-12-05 | 17.12 | $17.49 | 78927 |
| 2023-12-04 | 17.08 | $17.34 | 88329 |
| 2023-12-01 | 17.05 | $17.17 | 61904 |
| 2023-11-30 | 17.04 | $17.00 | 63300 |
| 2023-11-29 | 17.03 | $16.90 | 72015 |
| 2023-11-28 | 17.04 | $16.80 | 85600 |
| 2023-11-27 | 17.04 | $16.70 | 115800 |
| 2023-11-24 | 17.06 | $16.85 | 49347 |
| 2023-11-22 | 17.05 | $17.06 | 50727 |
| 2023-11-21 | 17.02 | $17.10 | 70500 |
| 2023-11-20 | 16.98 | $17.61 | 114000 |
| 2023-11-17 | 16.88 | $17.63 | 123000 |
| 2023-11-16 | 16.78 | $17.45 | 175220 |
| 2023-11-15 | 16.69 | $17.07 | 151800 |
| 2023-11-14 | 16.63 | $17.22 | 132500 |
| 2023-11-13 | 16.57 | $16.98 | 43630 |
| 2023-11-10 | 16.52 | $16.85 | 80003 |
| 2023-11-09 | 16.49 | $16.75 | 45743 |
| 2023-11-08 | 16.47 | $16.87 | 104246 |
| 2023-11-07 | 16.45 | $16.91 | 55521 |
| 2023-11-06 | 16.42 | $16.86 | 73500 |
| 2023-11-03 | 16.39 | $16.76 | 79229 |
| 2023-11-02 | 16.38 | $16.70 | 124041 |
| 2023-11-01 | 16.37 | $16.31 | 65400 |
| 2023-10-31 | 16.40 | $16.13 | 64800 |
| 2023-10-30 | 16.45 | $15.93 | 85127 |
| 2023-10-27 | 16.53 | $15.76 | 54028 |
| 2023-10-26 | 16.63 | $15.56 | 112246 |
| 2023-10-25 | 16.76 | $15.83 | 102830 |
| 2023-10-24 | 16.87 | $16.11 | 81000 |
| 2023-10-23 | 16.96 | $16.20 | 110500 |
| 2023-10-20 | 17.05 | $16.60 | 107943 |
| 2023-10-19 | 17.10 | $16.91 | 62600 |
| 2023-10-18 | 17.13 | $16.96 | 69400 |
| 2023-10-17 | 17.15 | $17.21 | 52148 |
| 2023-10-16 | 17.14 | $17.22 | 40600 |
| 2023-10-13 | 17.14 | $17.18 | 37100 |
| 2023-10-12 | 17.14 | $17.17 | 66616 |
| 2023-10-11 | 17.14 | $17.23 | 61000 |
| 2023-10-10 | 17.14 | $17.14 | 57646 |
| 2023-10-09 | 17.14 | $16.91 | 59500 |
| 2023-10-06 | 17.17 | $17.04 | 66005 |
| 2023-10-05 | 17.18 | $16.93 | 62227 |
| 2023-10-04 | 17.21 | $16.80 | 114945 |
| 2023-10-03 | 17.24 | $17.07 | 88803 |
| 2023-10-02 | 17.25 | $17.26 | 92400 |
| 2023-09-29 | 17.24 | $17.42 | 104935 |
| 2023-09-28 | 17.21 | $17.30 | 114849 |
| 2023-09-27 | 17.18 | $17.32 | 98100 |
| 2023-09-26 | 17.15 | $17.22 | 52745 |
| 2023-09-25 | 17.13 | $17.47 | 125943 |
| 2023-09-22 | 17.08 | $17.24 | 91300 |
| 2023-09-21 | 17.04 | $17.10 | 88800 |
| 2023-09-20 | 17.02 | $17.19 | 119031 |
| 2023-09-19 | 16.98 | $17.20 | 63300 |
| 2023-09-18 | 16.95 | $17.21 | 88000 |
| 2023-09-15 | 16.90 | $17.28 | 171100 |
| 2023-09-14 | 16.85 | $17.42 | 192438 |
| 2023-09-13 | 16.78 | $17.20 | 60929 |
| 2023-09-12 | 16.73 | $17.18 | 93610 |
| 2023-09-11 | 16.68 | $17.25 | 166561 |
| 2023-09-08 | 16.62 | $16.86 | 130900 |
| 2023-09-07 | 16.59 | $16.76 | 105800 |
| 2023-09-06 | 16.57 | $16.64 | 55800 |
| 2023-09-05 | 16.57 | $16.70 | 171814 |
| 2023-09-01 | 16.56 | $16.49 | 86806 |
| 2023-08-31 | 16.57 | $16.47 | 81800 |
| 2023-08-30 | 16.58 | $16.50 | 77547 |
| 2023-08-29 | 16.59 | $16.60 | 109120 |
| 2023-08-28 | 16.59 | $16.58 | 100803 |
| 2023-08-25 | 16.60 | $16.56 | 103000 |
| 2023-08-24 | 16.61 | $16.42 | 35646 |
| 2023-08-23 | 16.64 | $16.55 | 107321 |
| 2023-08-22 | 16.66 | $16.83 | 130400 |
| 2023-08-21 | 16.65 | $16.63 | 114500 |
| 2023-08-18 | 16.66 | $16.54 | 59800 |
| 2023-08-17 | 16.68 | $16.54 | 63405 |
| 2023-08-16 | 16.71 | $16.58 | 147600 |
| 2023-08-15 | 16.74 | $16.54 | 48520 |
| 2023-08-14 | 16.77 | $16.65 | 158900 |
| 2023-08-11 | 16.79 | $16.46 | 58027 |
| 2023-08-10 | 16.83 | $16.62 | 50200 |
| 2023-08-09 | 16.86 | $16.63 | 64922 |
| 2023-08-08 | 16.89 | $16.56 | 110700 |
| 2023-08-07 | 16.92 | $16.91 | 61900 |
| 2023-08-04 | 16.92 | $16.78 | 119041 |
| 2023-08-03 | 16.93 | $16.50 | 93600 |
| 2023-08-02 | 16.96 | $16.76 | 161800 |
| 2023-08-01 | 16.97 | $17.00 | 96600 |
| 2023-07-31 | 16.95 | $17.12 | 145600 |
| 2023-07-28 | 16.92 | $16.98 | 119407 |
| 2023-07-27 | 16.90 | $16.95 | 110600 |
| 2023-07-26 | 16.88 | $17.07 | 88301 |
| 2023-07-25 | 16.85 | $17.03 | 76559 |
| 2023-07-24 | 16.82 | $17.03 | 70737 |
| 2023-07-21 | 16.78 | $17.07 | 77000 |
| 2023-07-20 | 16.74 | $17.06 | 76222 |
| 2023-07-19 | 16.69 | $17.15 | 488812 |
| 2023-07-18 | 16.63 | $16.90 | 95400 |
| 2023-07-17 | 16.58 | $16.92 | 85946 |
| 2023-07-14 | 16.53 | $16.82 | 143300 |
| 2023-07-13 | 16.49 | $17.25 | 339100 |
| 2023-07-12 | 16.40 | $16.62 | 126532 |
| 2023-07-11 | 16.36 | $16.45 | 100740 |
| 2023-07-10 | 16.34 | $16.31 | 133837 |
| 2023-07-07 | 16.32 | $16.30 | 72200 |
| 2023-07-06 | 16.30 | $16.36 | 87111 |
| 2023-07-05 | 16.28 | $16.51 | 130300 |
| 2023-07-03 | 16.23 | $16.60 | 95723 |
| 2023-06-30 | 16.17 | $16.60 | 162900 |
| 2023-06-29 | 16.10 | $16.54 | 135300 |
| 2023-06-28 | 16.04 | $16.53 | 157502 |
| 2023-06-27 | 15.97 | $16.42 | 87900 |
| 2023-06-26 | 15.90 | $16.34 | 108300 |
| 2023-06-23 | 15.84 | $16.17 | 102200 |
| 2023-06-22 | 15.79 | $16.18 | 183800 |
| 2023-06-21 | 15.73 | $16.15 | 147800 |
| 2023-06-20 | 15.67 | $15.97 | 64900 |
| 2023-06-16 | 15.63 | $16.03 | 142000 |
| 2023-06-15 | 15.58 | $15.97 | 139228 |
| 2023-06-14 | 15.53 | $15.86 | 151500 |
| 2023-06-13 | 15.49 | $15.70 | 149018 |
| 2023-06-12 | 15.47 | $15.58 | 95512 |
| 2023-06-09 | 15.46 | $15.59 | 48639 |
| 2023-06-08 | 15.45 | $15.58 | 26000 |
| 2023-06-07 | 15.45 | $15.62 | 54931 |
| 2023-06-06 | 15.44 | $15.52 | 39429 |
| 2023-06-05 | 15.44 | $15.54 | 54224 |
| 2023-06-02 | 15.44 | $15.53 | 50300 |
| 2023-06-01 | 15.45 | $15.44 | 57200 |
| 2023-05-31 | 15.46 | $15.32 | 34000 |
| 2023-05-30 | 15.49 | $15.34 | 66700 |
| 2023-05-26 | 15.51 | $15.39 | 51918 |
| 2023-05-25 | 15.53 | $15.20 | 63336 |
| 2023-05-24 | 15.57 | $15.16 | 72637 |
| 2023-05-23 | 15.62 | $15.14 | 75100 |
| 2023-05-22 | 15.66 | $15.24 | 141726 |
| 2023-05-19 | 15.70 | $15.32 | 71500 |
| 2023-05-18 | 15.73 | $15.36 | 128000 |
| 2023-05-17 | 15.76 | $15.83 | 106800 |
| 2023-05-16 | 15.74 | $15.84 | 66857 |
| 2023-05-15 | 15.71 | $15.92 | 89200 |
| 2023-05-12 | 15.68 | $15.90 | 54800 |
| 2023-05-11 | 15.65 | $15.87 | 63300 |
| 2023-05-10 | 15.61 | $15.98 | 57613 |
| 2023-05-09 | 15.56 | $15.90 | 51700 |
| 2023-05-08 | 15.52 | $15.91 | 51750 |
| 2023-05-05 | 15.47 | $15.75 | 96129 |
| 2023-05-04 | 15.44 | $15.59 | 85035 |
| 2023-05-03 | 15.42 | $15.56 | 72527 |
| 2023-05-02 | 15.40 | $15.55 | 110818 |
| 2023-05-01 | 15.37 | $15.54 | 74043 |
| 2023-04-28 | 15.35 | $15.58 | 65000 |
| 2023-04-27 | 15.32 | $15.50 | 57500 |
| 2023-04-26 | 15.29 | $15.24 | 97600 |
| 2023-04-25 | 15.29 | $15.28 | 61100 |
| 2023-04-24 | 15.27 | $15.41 | 56500 |
| 2023-04-21 | 15.24 | $15.35 | 48838 |
| 2023-04-20 | 15.22 | $15.34 | 122000 |
| 2023-04-19 | 15.19 | $15.28 | 50127 |
| 2023-04-18 | 15.16 | $15.31 | 76000 |
| 2023-04-17 | 15.13 | $15.37 | 67400 |
| 2023-04-14 | 15.09 | $15.41 | 37412 |
| 2023-04-13 | 15.04 | $15.39 | 70538 |
| 2023-04-12 | 15.00 | $15.34 | 51431 |
| 2023-04-11 | 14.95 | $15.20 | 56100 |
| 2023-04-10 | 14.92 | $15.21 | 52905 |
| 2023-04-06 | 14.89 | $15.18 | 41419 |
| 2023-04-05 | 14.86 | $15.12 | 55344 |
| 2023-04-04 | 14.84 | $15.18 | 85136 |
| 2023-04-03 | 14.81 | $15.21 | 104114 |
| 2023-03-31 | 14.79 | $15.13 | 271900 |
| 2023-03-30 | 14.77 | $14.68 | 49200 |
| 2023-03-29 | 14.80 | $14.61 | 46500 |
| 2023-03-28 | 14.84 | $14.48 | 62643 |
| 2023-03-27 | 14.89 | $14.61 | 81500 |
| 2023-03-24 | 14.93 | $14.54 | 96009 |
| 2023-03-23 | 14.99 | $14.68 | 60232 |
| 2023-03-22 | 15.03 | $14.71 | 57497 |
| 2023-03-21 | 15.08 | $14.81 | 53304 |
| 2023-03-20 | 15.11 | $14.80 | 72800 |
| 2023-03-17 | 15.16 | $14.76 | 47200 |
| 2023-03-16 | 15.21 | $14.89 | 90000 |
| 2023-03-15 | 15.26 | $14.74 | 130238 |
| 2023-03-14 | 15.33 | $15.03 | 54300 |
| 2023-03-13 | 15.38 | $14.99 | 103110 |
| 2023-03-10 | 15.44 | $15.14 | 104414 |
| 2023-03-09 | 15.49 | $15.40 | 46235 |
| 2023-03-08 | 15.51 | $15.57 | 21600 |
| 2023-03-07 | 15.53 | $15.49 | 41300 |
| 2023-03-06 | 15.55 | $15.55 | 61323 |
| 2023-03-03 | 15.57 | $15.50 | 95300 |
| 2023-03-02 | 15.60 | $15.34 | 64300 |
| 2023-03-01 | 15.64 | $15.32 | 98900 |
| 2023-02-28 | 15.69 | $15.12 | 58500 |
| 2023-02-27 | 15.76 | $15.12 | 117174 |
| 2023-02-24 | 15.84 | $15.20 | 182200 |
| 2023-02-23 | 15.91 | $15.28 | 128810 |
| 2023-02-22 | 15.98 | $15.38 | 151527 |
| 2023-02-21 | 16.05 | $15.64 | 114123 |
| 2023-02-17 | 16.09 | $15.85 | 152535 |
| 2023-02-16 | 16.11 | $16.26 | 214200 |
| 2023-02-15 | 16.09 | $16.09 | 237995 |
| 2023-02-14 | 16.08 | $16.24 | 136900 |
| 2023-02-13 | 16.06 | $16.18 | 79331 |
| 2023-02-10 | 16.04 | $16.25 | 70143 |
| 2023-02-09 | 16.01 | $16.13 | 94200 |
| 2023-02-08 | 15.99 | $16.24 | 104200 |
| 2023-02-07 | 15.95 | $15.97 | 85700 |
| 2023-02-06 | 15.94 | $15.96 | 77045 |
| 2023-02-03 | 15.93 | $15.99 | 157046 |
| 2023-02-02 | 15.90 | $16.04 | 147644 |
| 2023-02-01 | 15.87 | $15.85 | 130551 |
| 2023-01-31 | 15.86 | $15.99 | 105700 |
| 2023-01-30 | 15.82 | $15.94 | 134700 |
| 2023-01-27 | 15.79 | $15.92 | 225204 |
| 2023-01-26 | 15.75 | $16.20 | 136934 |
| 2023-01-25 | 15.68 | $16.11 | 175800 |
| 2023-01-24 | 15.62 | $16.19 | 309018 |
| 2023-01-23 | 15.54 | $16.00 | 239500 |
| 2023-01-20 | 15.48 | $15.80 | 97100 |
| 2023-01-19 | 15.43 | $15.78 | 199200 |
| 2023-01-18 | 15.38 | $15.75 | 83700 |
| 2023-01-17 | 15.33 | $15.70 | 125100 |
| 2023-01-13 | 15.29 | $15.60 | 93900 |
| 2023-01-12 | 15.25 | $15.63 | 122610 |
| 2023-01-11 | 15.21 | $15.60 | 151513 |
| 2023-01-10 | 15.18 | $15.43 | 102200 |
| 2023-01-09 | 15.16 | $15.34 | 87500 |
| 2023-01-06 | 15.15 | $15.23 | 115300 |
| 2023-01-05 | 15.15 | $15.10 | 66900 |
| 2023-01-04 | 15.17 | $15.21 | 114737 |
| 2023-01-03 | 15.18 | $15.26 | 191430 |
| 2022-12-30 | 15.19 | $14.81 | 228900 |
| 2022-12-29 | 15.25 | $15.00 | 148700 |
| 2022-12-28 | 15.30 | $14.84 | 280449 |
| 2022-12-27 | 15.37 | $15.15 | 125533 |
| 2022-12-23 | 15.42 | $15.08 | 80700 |
| 2022-12-22 | 15.47 | $15.12 | 119100 |
| 2022-12-21 | 15.53 | $15.24 | 91100 |
| 2022-12-20 | 15.58 | $15.26 | 92300 |
| 2022-12-19 | 15.64 | $15.28 | 130846 |
| 2022-12-16 | 15.70 | $15.10 | 93900 |
| 2022-12-15 | 15.79 | $15.29 | 149715 |
| 2022-12-14 | 15.88 | $15.42 | 90711 |
| 2022-12-13 | 15.96 | $15.68 | 101400 |
| 2022-12-12 | 16.03 | $15.50 | 132239 |
| 2022-12-09 | 16.12 | $15.55 | 67700 |
| 2022-12-08 | 16.21 | $15.72 | 80600 |
| 2022-12-07 | 16.29 | $15.65 | 100600 |
| 2022-12-06 | 16.39 | $15.75 | 117049 |
| 2022-12-05 | 16.47 | $15.91 | 125500 |
| 2022-12-02 | 16.55 | $16.16 | 85951 |
| 2022-12-01 | 16.60 | $16.33 | 91010 |
| 2022-11-30 | 16.63 | $16.17 | 103700 |
| 2022-11-29 | 16.67 | $16.12 | 74200 |
| 2022-11-28 | 16.72 | $16.06 | 121300 |
| 2022-11-25 | 16.78 | $16.16 | 108100 |
| 2022-11-23 | 16.83 | $16.14 | 128700 |
| 2022-11-22 | 16.88 | $16.23 | 198048 |
| 2022-11-21 | 16.92 | $16.40 | 244748 |
| 2022-11-18 | 16.94 | $17.68 | 131333 |
| 2022-11-17 | 16.83 | $17.63 | 87597 |
| 2022-11-16 | 16.72 | $17.46 | 116312 |
| 2022-11-15 | 16.61 | $17.44 | 156300 |
| 2022-11-14 | 16.51 | $17.33 | 162500 |
| 2022-11-11 | 16.40 | $17.30 | 154100 |
| 2022-11-10 | 16.29 | $17.11 | 175328 |
| 2022-11-09 | 16.19 | $16.45 | 93000 |
| 2022-11-08 | 16.15 | $16.63 | 137000 |
| 2022-11-07 | 16.09 | $16.44 | 95115 |
| 2022-11-04 | 16.05 | $16.32 | 83600 |
| 2022-11-03 | 16.02 | $16.10 | 57434 |
| 2022-11-02 | 16.01 | $16.08 | 85300 |
| 2022-11-01 | 16.00 | $16.17 | 120311 |
| 2022-10-31 | 15.99 | $16.01 | 68913 |
| 2022-10-28 | 15.99 | $16.06 | 131500 |
| 2022-10-27 | 15.99 | $16.04 | 83739 |
| 2022-10-26 | 15.99 | $16.17 | 182900 |
| 2022-10-25 | 15.98 | $16.18 | 319904 |
| 2022-10-24 | 15.96 | $15.95 | 85600 |
| 2022-10-21 | 15.97 | $15.98 | 92642 |
| 2022-10-20 | 15.98 | $15.91 | 63000 |
| 2022-10-19 | 16.00 | $15.68 | 23600 |
| 2022-10-18 | 16.05 | $15.84 | 54200 |
| 2022-10-17 | 16.09 | $15.90 | 130400 |
| 2022-10-14 | 16.14 | $15.76 | 107026 |
| 2022-10-13 | 16.20 | $15.98 | 89715 |
| 2022-10-12 | 16.25 | $15.85 | 49707 |
| 2022-10-11 | 16.33 | $15.84 | 88736 |
| 2022-10-10 | 16.41 | $16.10 | 82200 |
| 2022-10-07 | 16.47 | $16.15 | 53200 |
| 2022-10-06 | 16.54 | $16.28 | 55300 |
| 2022-10-05 | 16.60 | $16.41 | 40928 |
| 2022-10-04 | 16.66 | $16.42 | 72639 |
| 2022-10-03 | 16.72 | $16.25 | 71729 |
| 2022-09-30 | 16.80 | $16.08 | 46000 |
| 2022-09-29 | 16.90 | $16.00 | 108816 |
| 2022-09-28 | 17.02 | $16.29 | 30100 |
| 2022-09-27 | 17.12 | $16.03 | 36900 |
| 2022-09-26 | 17.25 | $16.13 | 82916 |
| 2022-09-23 | 17.38 | $16.28 | 237101 |
| 2022-09-22 | 17.50 | $17.14 | 66306 |
| 2022-09-21 | 17.54 | $17.31 | 50900 |
| 2022-09-20 | 17.56 | $17.44 | 45400 |
| 2022-09-19 | 17.58 | $17.56 | 56900 |
| 2022-09-16 | 17.58 | $17.36 | 45700 |
| 2022-09-15 | 17.61 | $17.49 | 38500 |
| 2022-09-14 | 17.63 | $17.63 | 66500 |
| 2022-09-13 | 17.64 | $17.46 | 83123 |
| 2022-09-12 | 17.67 | $17.84 | 96206 |
| 2022-09-09 | 17.66 | $17.80 | 39706 |
| 2022-09-08 | 17.66 | $17.77 | 44700 |
| 2022-09-07 | 17.66 | $17.57 | 45448 |
| 2022-09-06 | 17.69 | $17.43 | 46200 |
| 2022-09-02 | 17.73 | $17.58 | 50832 |
| 2022-09-01 | 17.75 | $17.58 | 51500 |
| 2022-08-31 | 17.77 | $17.52 | 44500 |
| 2022-08-30 | 17.81 | $17.65 | 39600 |
| 2022-08-29 | 17.83 | $17.50 | 32025 |
| 2022-08-26 | 17.86 | $17.42 | 52827 |
| 2022-08-25 | 17.90 | $17.54 | 80800 |
| 2022-08-24 | 17.94 | $17.55 | 46056 |
| 2022-08-23 | 17.96 | $17.46 | 116334 |
| 2022-08-22 | 17.99 | $17.96 | 79838 |
| 2022-08-19 | 17.97 | $18.18 | 79199 |
| 2022-08-18 | 17.91 | $18.18 | 49315 |
| 2022-08-17 | 17.86 | $18.22 | 96029 |
| 2022-08-16 | 17.78 | $18.40 | 93319 |
| 2022-08-15 | 17.68 | $18.22 | 82149 |
| 2022-08-12 | 17.59 | $18.12 | 77946 |
| 2022-08-11 | 17.50 | $17.98 | 89200 |
| 2022-08-10 | 17.42 | $18.10 | 78100 |
| 2022-08-09 | 17.31 | $17.71 | 67939 |
| 2022-08-08 | 17.23 | $17.73 | 85000 |
| 2022-08-05 | 17.15 | $17.58 | 45522 |
| 2022-08-04 | 17.08 | $17.70 | 61300 |
| 2022-08-03 | 16.99 | $17.87 | 57100 |
| 2022-08-02 | 16.88 | $17.87 | 75300 |
| 2022-08-01 | 16.76 | $17.62 | 78500 |
| 2022-07-29 | 16.66 | $17.46 | 81044 |
| 2022-07-28 | 16.57 | $17.30 | 105500 |
| 2022-07-27 | 16.48 | $16.84 | 63916 |
| 2022-07-26 | 16.45 | $16.43 | 79600 |
| 2022-07-25 | 16.44 | $16.58 | 68515 |
| 2022-07-22 | 16.43 | $16.73 | 45808 |
| 2022-07-21 | 16.40 | $16.69 | 74044 |
| 2022-07-20 | 16.36 | $16.36 | 79542 |
| 2022-07-19 | 16.36 | $16.45 | 94700 |
| 2022-07-18 | 16.35 | $16.19 | 104600 |
| 2022-07-15 | 16.36 | $16.26 | 70116 |
| 2022-07-14 | 16.36 | $16.06 | 74300 |
| 2022-07-13 | 16.38 | $16.03 | 143025 |
| 2022-07-12 | 16.41 | $16.38 | 45800 |
| 2022-07-11 | 16.41 | $16.55 | 60000 |
| 2022-07-08 | 16.40 | $16.75 | 41307 |
| 2022-07-07 | 16.37 | $16.77 | 43719 |
| 2022-07-06 | 16.34 | $16.78 | 69632 |
| 2022-07-05 | 16.31 | $16.37 | 83100 |
| 2022-07-01 | 16.32 | $16.22 | 60800 |
| 2022-06-30 | 16.36 | $16.30 | 62320 |
| 2022-06-29 | 16.39 | $16.37 | 30700 |
| 2022-06-28 | 16.42 | $16.23 | 39606 |
| 2022-06-27 | 16.47 | $16.39 | 50148 |
| 2022-06-24 | 16.51 | $16.50 | 95826 |
| 2022-06-23 | 16.54 | $16.05 | 47237 |
| 2022-06-22 | 16.61 | $15.89 | 84623 |
| 2022-06-21 | 16.71 | $16.18 | 61901 |
| 2022-06-17 | 16.78 | $15.77 | 126700 |
| 2022-06-16 | 16.89 | $15.83 | 121034 |
| 2022-06-15 | 17.01 | $16.46 | 45500 |
| 2022-06-14 | 17.08 | $16.45 | 46164 |
| 2022-06-13 | 17.15 | $16.45 | 150200 |
| 2022-06-10 | 17.23 | $16.95 | 58000 |
| 2022-06-09 | 17.25 | $17.22 | 44900 |
| 2022-06-08 | 17.25 | $17.29 | 53200 |
| 2022-06-07 | 17.24 | $17.41 | 56725 |
| 2022-06-06 | 17.22 | $17.36 | 28829 |
| 2022-06-03 | 17.20 | $17.41 | 105600 |
| 2022-06-02 | 17.18 | $17.59 | 54049 |
| 2022-06-01 | 17.14 | $17.29 | 72432 |
| 2022-05-31 | 17.14 | $17.25 | 227632 |
| 2022-05-27 | 17.15 | $17.14 | 87100 |
| 2022-05-26 | 17.17 | $17.00 | 71649 |
| 2022-05-25 | 17.21 | $16.65 | 57525 |
| 2022-05-24 | 17.30 | $16.86 | 106900 |
| 2022-05-23 | 17.36 | $17.09 | 112208 |
| 2022-05-20 | 17.42 | $17.22 | 91390 |
| 2022-05-19 | 17.47 | $17.09 | 109920 |
| 2022-05-18 | 17.53 | $17.53 | 91560 |
| 2022-05-17 | 17.57 | $17.90 | 103203 |
| 2022-05-16 | 17.57 | $17.49 | 145201 |
| 2022-05-13 | 17.62 | $17.04 | 140100 |
| 2022-05-12 | 17.72 | $16.64 | 123000 |
| 2022-05-11 | 17.87 | $16.77 | 119300 |
| 2022-05-10 | 18.02 | $16.86 | 159300 |
| 2022-05-09 | 18.18 | $16.88 | 232730 |
| 2022-05-06 | 18.34 | $17.67 | 113715 |
| 2022-05-05 | 18.44 | $17.97 | 115200 |
| 2022-05-04 | 18.52 | $18.27 | 82200 |
| 2022-05-03 | 18.58 | $18.22 | 50515 |
| 2022-05-02 | 18.65 | $18.30 | 107930 |
| 2022-04-29 | 18.72 | $17.96 | 89900 |
| 2022-04-28 | 18.83 | $18.30 | 81946 |
| 2022-04-27 | 18.91 | $18.17 | 82600 |
| 2022-04-26 | 19.01 | $18.28 | 145400 |
| 2022-04-25 | 19.10 | $18.50 | 85100 |
| 2022-04-22 | 19.17 | $18.56 | 83915 |
| 2022-04-21 | 19.24 | $18.89 | 118800 |
| 2022-04-20 | 19.28 | $18.92 | 62515 |
| 2022-04-19 | 19.33 | $18.79 | 171833 |
| 2022-04-18 | 19.38 | $19.00 | 83100 |
| 2022-04-14 | 19.43 | $19.08 | 111800 |
| 2022-04-13 | 19.47 | $19.27 | 67817 |
| 2022-04-12 | 19.49 | $19.26 | 63640 |
| 2022-04-11 | 19.52 | $19.33 | 75810 |
| 2022-04-08 | 19.53 | $19.67 | 46500 |
| 2022-04-07 | 19.51 | $19.55 | 137305 |
| 2022-04-06 | 19.50 | $19.62 | 65901 |
| 2022-04-05 | 19.48 | $19.81 | 64700 |
| 2022-04-04 | 19.43 | $20.13 | 99501 |
| 2022-04-01 | 19.35 | $19.61 | 118906 |
| 2022-03-31 | 19.31 | $19.31 | 134500 |
| 2022-03-30 | 19.30 | $19.25 | 80500 |
| 2022-03-29 | 19.30 | $19.30 | 138800 |
| 2022-03-28 | 19.29 | $19.12 | 76847 |
| 2022-03-25 | 19.31 | $18.96 | 114000 |
| 2022-03-24 | 19.34 | $18.96 | 236719 |
| 2022-03-23 | 19.37 | $19.16 | 133411 |
| 2022-03-22 | 19.39 | $20.07 | 175600 |
| 2022-03-21 | 19.32 | $19.80 | 186400 |
| 2022-03-18 | 19.27 | $20.15 | 101620 |
| 2022-03-17 | 19.19 | $19.70 | 125309 |
| 2022-03-16 | 19.16 | $19.63 | 116900 |
| 2022-03-15 | 19.13 | $19.16 | 164247 |
| 2022-03-14 | 19.15 | $19.10 | 104200 |
| 2022-03-11 | 19.18 | $18.79 | 54800 |
| 2022-03-10 | 19.25 | $18.90 | 94224 |
| 2022-03-09 | 19.32 | $18.94 | 141900 |
| 2022-03-08 | 19.38 | $18.50 | 148420 |
| 2022-03-07 | 19.50 | $18.35 | 185673 |
| 2022-03-04 | 19.65 | $18.95 | 163742 |
| 2022-03-03 | 19.74 | $19.37 | 103000 |
| 2022-03-02 | 19.80 | $19.60 | 142300 |
| 2022-03-01 | 19.84 | $19.38 | 91037 |
| 2022-02-28 | 19.90 | $19.71 | 100845 |
| 2022-02-25 | 19.94 | $19.79 | 76300 |
| 2022-02-24 | 19.96 | $19.44 | 283629 |
| 2022-02-23 | 20.02 | $19.40 | 139330 |
| 2022-02-22 | 20.09 | $19.73 | 115913 |
| 2022-02-18 | 20.13 | $19.96 | 52774 |
| 2022-02-17 | 20.15 | $19.98 | 58048 |
| 2022-02-16 | 20.18 | $20.08 | 89643 |
| 2022-02-15 | 20.21 | $20.03 | 76039 |
| 2022-02-14 | 20.25 | $19.52 | 160204 |
| 2022-02-11 | 20.35 | $19.97 | 85327 |
| 2022-02-10 | 20.42 | $20.30 | 78790 |
| 2022-02-09 | 20.47 | $20.62 | 114914 |
| 2022-02-08 | 20.50 | $20.37 | 81300 |
| 2022-02-07 | 20.55 | $20.30 | 124102 |
| 2022-02-04 | 20.62 | $20.38 | 93900 |
| 2022-02-03 | 20.69 | $20.53 | 92800 |
| 2022-02-02 | 20.75 | $20.66 | 145300 |
| 2022-02-01 | 20.80 | $20.41 | 131385 |
| 2022-01-31 | 20.89 | $20.16 | 142518 |
| 2022-01-28 | 21.00 | $19.63 | 293711 |
| 2022-01-27 | 21.16 | $19.49 | 488500 |
| 2022-01-26 | 21.35 | $19.86 | 197314 |
| 2022-01-25 | 21.51 | $20.06 | 263404 |
| 2022-01-24 | 21.66 | $20.71 | 218704 |
| 2022-01-21 | 21.75 | $21.03 | 125167 |
| 2022-01-20 | 21.81 | $21.53 | 80504 |
| 2022-01-19 | 21.82 | $21.78 | 70327 |
| 2022-01-18 | 21.80 | $22.00 | 81700 |
| 2022-01-14 | 21.76 | $22.20 | 83200 |
| 2022-01-13 | 21.69 | $22.25 | 95803 |
| 2022-01-12 | 21.62 | $22.19 | 252833 |
| 2022-01-11 | 21.55 | $22.22 | 191200 |
| 2022-01-10 | 21.48 | $21.85 | 98590 |
| 2022-01-07 | 21.45 | $21.84 | 88529 |
| 2022-01-06 | 21.42 | $21.68 | 52835 |
| 2022-01-05 | 21.41 | $21.68 | 79600 |
| 2022-01-04 | 21.40 | $21.71 | 96900 |
| 2022-01-03 | 21.38 | $21.45 | 97517 |
| 2021-12-31 | 21.40 | $21.10 | 45646 |
| 2021-12-30 | 21.45 | $21.05 | 76313 |
| 2021-12-29 | 21.51 | $21.04 | 100000 |
| 2021-12-28 | 21.58 | $21.64 | 132800 |
| 2021-12-27 | 21.59 | $21.57 | 129500 |
| 2021-12-23 | 21.62 | $21.39 | 117600 |
| 2021-12-22 | 21.66 | $21.10 | 109832 |
| 2021-12-21 | 21.74 | $20.91 | 97100 |
| 2021-12-20 | 21.85 | $20.71 | 219936 |
| 2021-12-17 | 21.99 | $20.99 | 175200 |
| 2021-12-16 | 22.11 | $21.95 | 116100 |
| 2021-12-15 | 22.15 | $21.94 | 124840 |
| 2021-12-14 | 22.20 | $21.97 | 108622 |
| 2021-12-13 | 22.24 | $22.04 | 197500 |
| 2021-12-10 | 22.29 | $22.29 | 179153 |
| 2021-12-09 | 22.32 | $22.10 | 51400 |
| 2021-12-08 | 22.36 | $22.17 | 79900 |
| 2021-12-07 | 22.41 | $22.07 | 63729 |
| 2021-12-06 | 22.47 | $21.86 | 94926 |
| 2021-12-03 | 22.55 | $22.00 | 111200 |
| 2021-12-02 | 22.62 | $22.36 | 75400 |
| 2021-12-01 | 22.67 | $22.02 | 128138 |
| 2021-11-30 | 22.74 | $22.04 | 133200 |
| 2021-11-29 | 22.82 | $22.17 | 100600 |
| 2021-11-26 | 22.89 | $22.22 | 108742 |
| 2021-11-24 | 22.95 | $22.62 | 76000 |
| 2021-11-23 | 22.98 | $22.85 | 91200 |
| 2021-11-22 | 22.98 | $22.67 | 105100 |
| 2021-11-19 | 23.00 | $22.99 | 71807 |
| 2021-11-18 | 22.98 | $23.18 | 41408 |
| 2021-11-17 | 22.95 | $23.25 | 61840 |
| 2021-11-16 | 22.91 | $23.29 | 106415 |
| 2021-11-15 | 22.86 | $23.17 | 91200 |
| 2021-11-12 | 22.83 | $23.12 | 50000 |
| 2021-11-11 | 22.79 | $23.03 | 51800 |
| 2021-11-10 | 22.77 | $22.96 | 55737 |
| 2021-11-09 | 22.75 | $22.98 | 97823 |
| 2021-11-08 | 22.73 | $23.05 | 75928 |
| 2021-11-05 | 22.70 | $22.78 | 116900 |
| 2021-11-04 | 22.70 | $22.76 | 39003 |
| 2021-11-03 | 22.70 | $22.76 | 41400 |
| 2021-11-02 | 22.69 | $22.69 | 35018 |
| 2021-11-01 | 22.70 | $22.62 | 64242 |
| 2021-10-29 | 22.71 | $22.35 | 89618 |
| 2021-10-28 | 22.75 | $22.52 | 89400 |
| 2021-10-27 | 22.77 | $22.63 | 71902 |
| 2021-10-26 | 22.79 | $22.74 | 53900 |
| 2021-10-25 | 22.80 | $22.49 | 71629 |
| 2021-10-22 | 22.84 | $22.65 | 70913 |
| 2021-10-21 | 22.87 | $22.85 | 72300 |
| 2021-10-20 | 22.88 | $22.91 | 62600 |
| 2021-10-19 | 22.89 | $22.92 | 70500 |
| 2021-10-18 | 22.89 | $23.00 | 71622 |
| 2021-10-15 | 22.89 | $22.95 | 82200 |
| 2021-10-14 | 22.89 | $22.99 | 69200 |
| 2021-10-13 | 22.89 | $22.81 | 43032 |
| 2021-10-12 | 22.91 | $22.66 | 48207 |
| 2021-10-11 | 22.95 | $22.65 | 54500 |
| 2021-10-08 | 23.00 | $22.76 | 46600 |
| 2021-10-07 | 23.04 | $22.80 | 68300 |
| 2021-10-06 | 23.07 | $22.62 | 79600 |
| 2021-10-05 | 23.13 | $22.83 | 69407 |
| 2021-10-04 | 23.18 | $22.55 | 284442 |
| 2021-10-01 | 23.25 | $23.10 | 158000 |
| 2021-09-30 | 23.27 | $23.09 | 103800 |
| 2021-09-29 | 23.30 | $23.21 | 70213 |
| 2021-09-28 | 23.31 | $23.30 | 88325 |
| 2021-09-27 | 23.32 | $23.46 | 86307 |
| 2021-09-24 | 23.31 | $23.31 | 51700 |
| 2021-09-23 | 23.30 | $23.20 | 99638 |
| 2021-09-22 | 23.31 | $23.01 | 120726 |
| 2021-09-21 | 23.33 | $22.92 | 85501 |
| 2021-09-20 | 23.36 | $22.81 | 122900 |
| 2021-09-17 | 23.39 | $23.07 | 80229 |
| 2021-09-16 | 23.40 | $23.74 | 100402 |
| 2021-09-15 | 23.33 | $23.75 | 84119 |
| 2021-09-14 | 23.26 | $23.60 | 98421 |
| 2021-09-13 | 23.20 | $23.55 | 82500 |
| 2021-09-10 | 23.14 | $23.44 | 72500 |
| 2021-09-09 | 23.08 | $23.51 | 85848 |
| 2021-09-08 | 23.01 | $23.41 | 78100 |
| 2021-09-07 | 22.94 | $23.49 | 65800 |
| 2021-09-03 | 22.86 | $23.62 | 112530 |
| 2021-09-02 | 22.77 | $23.51 | 85133 |
| 2021-09-01 | 22.67 | $23.39 | 131729 |
| 2021-08-31 | 22.59 | $23.28 | 100100 |
| 2021-08-30 | 22.51 | $22.98 | 75228 |
| 2021-08-27 | 22.46 | $22.82 | 102246 |
| 2021-08-26 | 22.41 | $22.51 | 69500 |
| 2021-08-25 | 22.40 | $22.53 | 122500 |
| 2021-08-24 | 22.38 | $22.57 | 110138 |
| 2021-08-23 | 22.35 | $22.49 | 208100 |
| 2021-08-20 | 22.33 | $22.44 | 50548 |
| 2021-08-19 | 22.31 | $22.24 | 158100 |
| 2021-08-18 | 22.31 | $22.23 | 80446 |
| 2021-08-17 | 22.30 | $22.29 | 76002 |
| 2021-08-16 | 22.29 | $22.43 | 115300 |
| 2021-08-13 | 22.26 | $22.38 | 116504 |
| 2021-08-12 | 22.24 | $22.44 | 52606 |
| 2021-08-11 | 22.20 | $22.42 | 65414 |
| 2021-08-10 | 22.16 | $22.36 | 60500 |
| 2021-08-09 | 22.13 | $22.38 | 49900 |
| 2021-08-06 | 22.09 | $22.38 | 96600 |
| 2021-08-05 | 22.05 | $22.44 | 52211 |
| 2021-08-04 | 22.00 | $22.35 | 73900 |
| 2021-08-03 | 21.96 | $22.33 | 119018 |
| 2021-08-02 | 21.92 | $22.18 | 44123 |
| 2021-07-30 | 21.88 | $22.09 | 20422 |
| 2021-07-29 | 21.86 | $21.95 | 33100 |
| 2021-07-28 | 21.85 | $21.97 | 47700 |
| 2021-07-27 | 21.84 | $21.85 | 57942 |
| 2021-07-26 | 21.84 | $22.00 | 80200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.46
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.80
Average
16.93
Maximum
23.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.46 | $11.46 | 41785 |
| 2026-07-23 | 11.46 | $11.32 | 172213 |
| 2026-07-22 | 11.49 | $11.38 | 135700 |
| 2026-07-21 | 11.52 | $11.41 | 347003 |
| 2026-07-20 | 11.54 | $11.39 | 109900 |
| 2026-07-17 | 11.57 | $11.50 | 170100 |
| 2026-07-16 | 11.57 | $11.51 | 78151 |
| 2026-07-15 | 11.58 | $11.54 | 66913 |
| 2026-07-14 | 11.58 | $11.52 | 76835 |
| 2026-07-13 | 11.59 | $11.48 | 71400 |
| 2026-07-10 | 11.60 | $11.60 | 79000 |
| 2026-07-09 | 11.60 | $11.51 | 168600 |
| 2026-07-08 | 11.61 | $11.47 | 138485 |
| 2026-07-07 | 11.62 | $11.64 | 124600 |
| 2026-07-06 | 11.61 | $11.73 | 244802 |
| 2026-07-02 | 11.57 | $11.70 | 129152 |
| 2026-07-01 | 11.53 | $11.75 | 205133 |
| 2026-06-30 | 11.48 | $11.75 | 122133 |
| 2026-06-29 | 11.42 | $11.54 | 200800 |
| 2026-06-26 | 11.39 | $11.56 | 105141 |
| 2026-06-25 | 11.35 | $11.41 | 98234 |
| 2026-06-24 | 11.34 | $11.57 | 180935 |
| 2026-06-23 | 11.29 | $11.51 | 103449 |
| 2026-06-22 | 11.25 | $11.68 | 172900 |
| 2026-06-18 | 11.16 | $11.71 | 154500 |
| 2026-06-17 | 11.06 | $11.53 | 131926 |
| 2026-06-16 | 10.98 | $11.52 | 124700 |
| 2026-06-15 | 10.88 | $11.40 | 309900 |
| 2026-06-12 | 10.80 | $10.98 | 152104 |
| 2026-06-11 | 10.80 | $10.85 | 137242 |
| 2026-06-10 | 10.82 | $10.80 | 102345 |
| 2026-06-09 | 10.86 | $10.80 | 151143 |
| 2026-06-08 | 10.91 | $10.78 | 167800 |
| 2026-06-05 | 10.97 | $10.77 | 263400 |
| 2026-06-04 | 11.05 | $10.93 | 291009 |
| 2026-06-03 | 11.11 | $10.84 | 323000 |
| 2026-06-02 | 11.19 | $11.00 | 181753 |
| 2026-06-01 | 11.26 | $11.08 | 182041 |
| 2026-05-29 | 11.32 | $11.26 | 117616 |
| 2026-05-28 | 11.36 | $11.23 | 124708 |
| 2026-05-27 | 11.41 | $11.19 | 141622 |
| 2026-05-26 | 11.48 | $11.26 | 141300 |
| 2026-05-22 | 11.54 | $11.27 | 148600 |
| 2026-05-21 | 11.62 | $11.41 | 239041 |
| 2026-05-20 | 11.67 | $11.76 | 149040 |
| 2026-05-19 | 11.67 | $11.55 | 141200 |
| 2026-05-18 | 11.70 | $11.58 | 121312 |
| 2026-05-15 | 11.74 | $11.60 | 107656 |
| 2026-05-14 | 11.78 | $11.62 | 130700 |
| 2026-05-13 | 11.82 | $11.59 | 157300 |
| 2026-05-12 | 11.87 | $11.51 | 182811 |
| 2026-05-11 | 11.95 | $11.79 | 203100 |
| 2026-05-08 | 11.98 | $12.11 | 135847 |
| 2026-05-07 | 11.95 | $12.02 | 63500 |
| 2026-05-06 | 11.94 | $12.03 | 233917 |
| 2026-05-05 | 11.92 | $11.72 | 172498 |
| 2026-05-04 | 11.96 | $11.83 | 171400 |
| 2026-05-01 | 11.99 | $12.00 | 66438 |
| 2026-04-30 | 11.98 | $12.04 | 121500 |
| 2026-04-29 | 11.97 | $11.97 | 67000 |
| 2026-04-28 | 11.97 | $12.06 | 52900 |
| 2026-04-27 | 11.94 | $11.96 | 89800 |
| 2026-04-24 | 11.94 | $12.06 | 69240 |
| 2026-04-23 | 11.91 | $12.03 | 94800 |
| 2026-04-22 | 11.89 | $12.16 | 127800 |
| 2026-04-21 | 11.83 | $12.20 | 82436 |
| 2026-04-20 | 11.76 | $12.24 | 151258 |
| 2026-04-17 | 11.67 | $12.34 | 152037 |
| 2026-04-16 | 11.54 | $12.17 | 125604 |
| 2026-04-15 | 11.43 | $11.98 | 135425 |
| 2026-04-14 | 11.34 | $12.04 | 246117 |
| 2026-04-13 | 11.22 | $11.90 | 246841 |
| 2026-04-10 | 11.12 | $11.82 | 187928 |
| 2026-04-09 | 11.03 | $11.69 | 248305 |
| 2026-04-08 | 10.95 | $11.53 | 347200 |
| 2026-04-07 | 10.89 | $11.16 | 151410 |
| 2026-04-06 | 10.90 | $11.19 | 155500 |
| 2026-04-02 | 10.92 | $11.04 | 233200 |
| 2026-04-01 | 10.97 | $11.17 | 476049 |
| 2026-03-31 | 11.00 | $11.32 | 318108 |
| 2026-03-30 | 11.02 | $10.86 | 290204 |
| 2026-03-27 | 11.13 | $11.01 | 347754 |
| 2026-03-26 | 11.24 | $11.08 | 265400 |
| 2026-03-25 | 11.36 | $11.31 | 187443 |
| 2026-03-24 | 11.45 | $11.16 | 230715 |
| 2026-03-23 | 11.59 | $11.44 | 263000 |
| 2026-03-20 | 11.70 | $11.35 | 177731 |
| 2026-03-19 | 11.85 | $11.59 | 590704 |
| 2026-03-18 | 11.97 | $11.75 | 186900 |
| 2026-03-17 | 12.08 | $11.98 | 188900 |
| 2026-03-16 | 12.17 | $11.93 | 235040 |
| 2026-03-13 | 12.29 | $11.86 | 217100 |
| 2026-03-12 | 12.44 | $12.09 | 232900 |
| 2026-03-11 | 12.57 | $12.25 | 245660 |
| 2026-03-10 | 12.69 | $12.46 | 296031 |
| 2026-03-09 | 12.78 | $12.35 | 268314 |
| 2026-03-06 | 12.92 | $12.44 | 323312 |
| 2026-03-05 | 13.07 | $12.61 | 326906 |
| 2026-03-04 | 13.20 | $12.85 | 179124 |
| 2026-03-03 | 13.30 | $12.78 | 472242 |
| 2026-03-02 | 13.44 | $13.03 | 274458 |
| 2026-02-27 | 13.55 | $13.31 | 188106 |
| 2026-02-26 | 13.62 | $13.38 | 111614 |
| 2026-02-25 | 13.68 | $13.41 | 161113 |
| 2026-02-24 | 13.75 | $13.39 | 180488 |
| 2026-02-23 | 13.84 | $13.40 | 392900 |
| 2026-02-20 | 13.94 | $13.61 | 256600 |
| 2026-02-19 | 14.01 | $13.79 | 510800 |
| 2026-02-18 | 14.05 | $14.05 | 232070 |
| 2026-02-17 | 14.04 | $14.09 | 127901 |
| 2026-02-13 | 14.03 | $13.98 | 250500 |
| 2026-02-12 | 14.03 | $14.02 | 236700 |
| 2026-02-11 | 14.03 | $14.19 | 178614 |
| 2026-02-10 | 13.99 | $14.23 | 259918 |
| 2026-02-09 | 13.93 | $14.12 | 194600 |
| 2026-02-06 | 13.89 | $14.03 | 175200 |
| 2026-02-05 | 13.86 | $13.99 | 227946 |
| 2026-02-04 | 13.83 | $14.15 | 333900 |
| 2026-02-03 | 13.77 | $14.00 | 503848 |
| 2026-02-02 | 13.73 | $14.04 | 907913 |
| 2026-01-30 | 13.68 | $13.56 | 248713 |
| 2026-01-29 | 13.71 | $13.66 | 231000 |
| 2026-01-28 | 13.74 | $13.76 | 181222 |
| 2026-01-27 | 13.74 | $13.75 | 272901 |
| 2026-01-26 | 13.75 | $13.76 | 189600 |
| 2026-01-23 | 13.76 | $13.55 | 285138 |
| 2026-01-22 | 13.82 | $13.72 | 274612 |
| 2026-01-21 | 13.85 | $13.72 | 251936 |
| 2026-01-20 | 13.88 | $13.74 | 409221 |
| 2026-01-16 | 13.92 | $13.99 | 939123 |
| 2026-01-15 | 13.91 | $14.04 | 248500 |
| 2026-01-14 | 13.89 | $13.96 | 293012 |
| 2026-01-13 | 13.88 | $14.00 | 313541 |
| 2026-01-12 | 13.86 | $14.06 | 336665 |
| 2026-01-09 | 13.83 | $13.95 | 234346 |
| 2026-01-08 | 13.82 | $14.04 | 166601 |
| 2026-01-07 | 13.78 | $14.11 | 236434 |
| 2026-01-06 | 13.73 | $14.06 | 167625 |
| 2026-01-05 | 13.68 | $14.00 | 249400 |
| 2026-01-02 | 13.64 | $14.04 | 319000 |
| 2025-12-31 | 13.58 | $13.71 | 347415 |
| 2025-12-30 | 13.58 | $13.67 | 313930 |
| 2025-12-29 | 13.60 | $13.66 | 302900 |
| 2025-12-26 | 13.61 | $13.77 | 284300 |
| 2025-12-24 | 13.62 | $13.80 | 117200 |
| 2025-12-23 | 13.61 | $13.84 | 260506 |
| 2025-12-22 | 13.60 | $13.79 | 360100 |
| 2025-12-19 | 13.60 | $13.84 | 269200 |
| 2025-12-18 | 13.60 | $13.71 | 262049 |
| 2025-12-17 | 13.62 | $13.61 | 340300 |
| 2025-12-16 | 13.66 | $13.67 | 268300 |
| 2025-12-15 | 13.71 | $13.57 | 453932 |
| 2025-12-12 | 13.79 | $13.69 | 235400 |
| 2025-12-11 | 13.85 | $13.75 | 231100 |
| 2025-12-10 | 13.91 | $13.79 | 237000 |
| 2025-12-09 | 13.98 | $13.82 | 168800 |
| 2025-12-08 | 14.06 | $13.82 | 396649 |
| 2025-12-05 | 14.15 | $13.90 | 290729 |
| 2025-12-04 | 14.24 | $13.95 | 443120 |
| 2025-12-03 | 14.33 | $14.01 | 262447 |
| 2025-12-02 | 14.43 | $14.04 | 461636 |
| 2025-12-01 | 14.54 | $14.28 | 178147 |
| 2025-11-28 | 14.61 | $14.45 | 153600 |
| 2025-11-26 | 14.67 | $14.39 | 305110 |
| 2025-11-25 | 14.75 | $14.18 | 347200 |
| 2025-11-24 | 14.88 | $14.15 | 360100 |
| 2025-11-21 | 15.04 | $14.29 | 273800 |
| 2025-11-20 | 15.20 | $15.22 | 212387 |
| 2025-11-19 | 15.19 | $15.35 | 141100 |
| 2025-11-18 | 15.15 | $15.31 | 177800 |
| 2025-11-17 | 15.11 | $15.26 | 180023 |
| 2025-11-14 | 15.08 | $15.24 | 214845 |
| 2025-11-13 | 15.04 | $15.09 | 144417 |
| 2025-11-12 | 15.03 | $15.15 | 155754 |
| 2025-11-11 | 15.00 | $15.12 | 176240 |
| 2025-11-10 | 14.98 | $14.84 | 202329 |
| 2025-11-07 | 15.01 | $14.69 | 180300 |
| 2025-11-06 | 15.08 | $14.86 | 174933 |
| 2025-11-05 | 15.12 | $15.15 | 96300 |
| 2025-11-04 | 15.11 | $15.00 | 216431 |
| 2025-11-03 | 15.13 | $15.10 | 120400 |
| 2025-10-31 | 15.13 | $15.01 | 123049 |
| 2025-10-30 | 15.15 | $15.00 | 181517 |
| 2025-10-29 | 15.17 | $15.16 | 117000 |
| 2025-10-28 | 15.17 | $15.18 | 100700 |
| 2025-10-27 | 15.16 | $15.28 | 124728 |
| 2025-10-24 | 15.12 | $15.27 | 118344 |
| 2025-10-23 | 15.08 | $15.30 | 142900 |
| 2025-10-22 | 15.03 | $15.35 | 427300 |
| 2025-10-21 | 14.96 | $15.06 | 423900 |
| 2025-10-20 | 14.94 | $15.18 | 250916 |
| 2025-10-17 | 14.89 | $15.23 | 216711 |
| 2025-10-16 | 14.82 | $15.12 | 193900 |
| 2025-10-15 | 14.77 | $14.98 | 200906 |
| 2025-10-14 | 14.73 | $14.64 | 237300 |
| 2025-10-13 | 14.77 | $14.82 | 186000 |
| 2025-10-10 | 14.77 | $14.86 | 102200 |
| 2025-10-09 | 14.76 | $14.91 | 108131 |
| 2025-10-08 | 14.74 | $14.96 | 101900 |
| 2025-10-07 | 14.71 | $15.07 | 197700 |
| 2025-10-06 | 14.65 | $14.80 | 204600 |
| 2025-10-03 | 14.64 | $14.75 | 202200 |
| 2025-10-02 | 14.64 | $14.75 | 107988 |
| 2025-10-01 | 14.65 | $14.71 | 177500 |
| 2025-09-30 | 14.66 | $14.65 | 214900 |
| 2025-09-29 | 14.69 | $14.56 | 261236 |
| 2025-09-26 | 14.74 | $14.66 | 120713 |
| 2025-09-25 | 14.78 | $14.64 | 178002 |
| 2025-09-24 | 14.84 | $14.69 | 127800 |
| 2025-09-23 | 14.89 | $14.70 | 239400 |
| 2025-09-22 | 14.95 | $14.92 | 145400 |
| 2025-09-19 | 14.97 | $15.06 | 112500 |
| 2025-09-18 | 14.97 | $15.03 | 165453 |
| 2025-09-17 | 14.98 | $15.14 | 164136 |
| 2025-09-16 | 14.97 | $15.11 | 123182 |
| 2025-09-15 | 14.96 | $14.93 | 197400 |
| 2025-09-12 | 14.99 | $15.03 | 104000 |
| 2025-09-11 | 15.00 | $15.03 | 256523 |
| 2025-09-10 | 15.02 | $15.15 | 116313 |
| 2025-09-09 | 15.02 | $15.15 | 80800 |
| 2025-09-08 | 15.01 | $15.05 | 85700 |
| 2025-09-05 | 15.03 | $14.98 | 243813 |
| 2025-09-04 | 15.07 | $14.99 | 249900 |
| 2025-09-03 | 15.12 | $15.01 | 127800 |
| 2025-09-02 | 15.16 | $14.92 | 269000 |
| 2025-08-29 | 15.24 | $15.06 | 253800 |
| 2025-08-28 | 15.30 | $15.16 | 121927 |
| 2025-08-27 | 15.35 | $15.13 | 105900 |
| 2025-08-26 | 15.41 | $15.18 | 231800 |
| 2025-08-25 | 15.48 | $15.28 | 255600 |
| 2025-08-22 | 15.53 | $15.43 | 163000 |
| 2025-08-21 | 15.56 | $15.93 | 125822 |
| 2025-08-20 | 15.49 | $15.85 | 154048 |
| 2025-08-19 | 15.43 | $15.75 | 132841 |
| 2025-08-18 | 15.39 | $15.69 | 142738 |
| 2025-08-15 | 15.34 | $15.52 | 100847 |
| 2025-08-14 | 15.33 | $15.42 | 123082 |
| 2025-08-13 | 15.34 | $15.53 | 160700 |
| 2025-08-12 | 15.33 | $15.39 | 150217 |
| 2025-08-11 | 15.34 | $15.33 | 164900 |
| 2025-08-08 | 15.37 | $15.27 | 147000 |
| 2025-08-07 | 15.43 | $15.37 | 183400 |
| 2025-08-06 | 15.47 | $15.30 | 258612 |
| 2025-08-05 | 15.53 | $15.37 | 228134 |
| 2025-08-04 | 15.59 | $15.45 | 203642 |
| 2025-08-01 | 15.65 | $15.54 | 105200 |
| 2025-07-31 | 15.69 | $15.46 | 201400 |
| 2025-07-30 | 15.77 | $15.46 | 160207 |
| 2025-07-29 | 15.85 | $15.74 | 143812 |
| 2025-07-28 | 15.89 | $15.64 | 189634 |
| 2025-07-25 | 15.96 | $15.86 | 139124 |
| 2025-07-24 | 15.99 | $15.87 | 94500 |
| 2025-07-23 | 16.03 | $16.01 | 97200 |
| 2025-07-22 | 16.04 | $15.98 | 71800 |
| 2025-07-21 | 16.06 | $16.00 | 256771 |
| 2025-07-18 | 16.08 | $15.82 | 866215 |
| 2025-07-17 | 16.15 | $16.07 | 171006 |
| 2025-07-16 | 16.17 | $16.15 | 139600 |
| 2025-07-15 | 16.18 | $15.98 | 152844 |
| 2025-07-14 | 16.22 | $15.93 | 338100 |
| 2025-07-11 | 16.29 | $16.04 | 99314 |
| 2025-07-10 | 16.34 | $16.10 | 101600 |
| 2025-07-09 | 16.38 | $16.15 | 114400 |
| 2025-07-08 | 16.43 | $16.30 | 79700 |
| 2025-07-07 | 16.44 | $16.32 | 111400 |
| 2025-07-03 | 16.46 | $16.51 | 61400 |
| 2025-07-02 | 16.44 | $16.55 | 95000 |
| 2025-07-01 | 16.40 | $16.56 | 137951 |
| 2025-06-30 | 16.36 | $16.53 | 98000 |
| 2025-06-27 | 16.32 | $16.59 | 108621 |
| 2025-06-26 | 16.25 | $16.54 | 112291 |
| 2025-06-25 | 16.19 | $16.29 | 53300 |
| 2025-06-24 | 16.17 | $16.16 | 80819 |
| 2025-06-23 | 16.17 | $16.03 | 49724 |
| 2025-06-20 | 16.20 | $15.91 | 69522 |
| 2025-06-18 | 16.26 | $16.01 | 80537 |
| 2025-06-17 | 16.31 | $15.94 | 89647 |
| 2025-06-16 | 16.38 | $16.19 | 118001 |
| 2025-06-13 | 16.41 | $15.93 | 200200 |
| 2025-06-12 | 16.50 | $16.34 | 82233 |
| 2025-06-11 | 16.52 | $16.53 | 61620 |
| 2025-06-10 | 16.50 | $16.45 | 112100 |
| 2025-06-09 | 16.49 | $16.47 | 79021 |
| 2025-06-06 | 16.47 | $16.43 | 47200 |
| 2025-06-05 | 16.46 | $16.20 | 90936 |
| 2025-06-04 | 16.49 | $16.27 | 99340 |
| 2025-06-03 | 16.51 | $16.27 | 68729 |
| 2025-06-02 | 16.53 | $16.30 | 89800 |
| 2025-05-30 | 16.55 | $16.37 | 56700 |
| 2025-05-29 | 16.56 | $16.45 | 102900 |
| 2025-05-28 | 16.55 | $16.25 | 84204 |
| 2025-05-27 | 16.58 | $16.32 | 106033 |
| 2025-05-23 | 16.60 | $16.42 | 93026 |
| 2025-05-22 | 16.59 | $16.22 | 107300 |
| 2025-05-21 | 16.63 | $16.82 | 220345 |
| 2025-05-20 | 16.54 | $16.82 | 198999 |
| 2025-05-19 | 16.44 | $16.76 | 303713 |
| 2025-05-16 | 16.33 | $16.54 | 190500 |
| 2025-05-15 | 16.24 | $16.55 | 129911 |
| 2025-05-14 | 16.14 | $16.36 | 200500 |
| 2025-05-13 | 16.07 | $16.21 | 110100 |
| 2025-05-12 | 16.00 | $16.17 | 176600 |
| 2025-05-09 | 15.94 | $15.63 | 114600 |
| 2025-05-08 | 15.98 | $15.58 | 267100 |
| 2025-05-07 | 16.03 | $15.82 | 180000 |
| 2025-05-06 | 16.04 | $16.27 | 100300 |
| 2025-05-05 | 15.96 | $16.30 | 111300 |
| 2025-05-02 | 15.85 | $16.24 | 164120 |
| 2025-05-01 | 15.74 | $16.24 | 245405 |
| 2025-04-30 | 15.61 | $15.93 | 191700 |
| 2025-04-29 | 15.52 | $15.90 | 154700 |
| 2025-04-28 | 15.42 | $15.77 | 126950 |
| 2025-04-25 | 15.33 | $15.56 | 150500 |
| 2025-04-24 | 15.28 | $15.72 | 145820 |
| 2025-04-23 | 15.17 | $15.75 | 135700 |
| 2025-04-22 | 15.05 | $15.68 | 140131 |
| 2025-04-21 | 14.92 | $15.50 | 239600 |
| 2025-04-17 | 14.81 | $15.32 | 98745 |
| 2025-04-16 | 14.73 | $15.05 | 167619 |
| 2025-04-15 | 14.68 | $14.97 | 136119 |
| 2025-04-14 | 14.65 | $14.70 | 118521 |
| 2025-04-11 | 14.67 | $14.46 | 137100 |
| 2025-04-10 | 14.74 | $14.34 | 179200 |
| 2025-04-09 | 14.86 | $14.65 | 275040 |
| 2025-04-08 | 14.92 | $14.09 | 319514 |
| 2025-04-07 | 15.12 | $13.80 | 546743 |
| 2025-04-04 | 15.41 | $14.37 | 522800 |
| 2025-04-03 | 15.63 | $15.40 | 245500 |
| 2025-04-02 | 15.66 | $15.65 | 107400 |
| 2025-04-01 | 15.65 | $15.60 | 117221 |
| 2025-03-31 | 15.64 | $15.77 | 107800 |
| 2025-03-28 | 15.60 | $15.69 | 89000 |
| 2025-03-27 | 15.56 | $15.80 | 94400 |
| 2025-03-26 | 15.50 | $15.76 | 132000 |
| 2025-03-25 | 15.43 | $16.00 | 117900 |
| 2025-03-24 | 15.31 | $16.09 | 167900 |
| 2025-03-21 | 15.14 | $15.88 | 133800 |
| 2025-03-20 | 14.99 | $15.77 | 283302 |
| 2025-03-19 | 14.84 | $15.45 | 131942 |
| 2025-03-18 | 14.73 | $15.20 | 75000 |
| 2025-03-17 | 14.66 | $15.13 | 100234 |
| 2025-03-14 | 14.60 | $14.88 | 101800 |
| 2025-03-13 | 14.58 | $14.74 | 122400 |
| 2025-03-12 | 14.59 | $14.80 | 109600 |
| 2025-03-11 | 14.59 | $14.77 | 184400 |
| 2025-03-10 | 14.60 | $14.59 | 204684 |
| 2025-03-07 | 14.66 | $14.88 | 155813 |
| 2025-03-06 | 14.66 | $14.79 | 193900 |
| 2025-03-05 | 14.68 | $14.77 | 207927 |
| 2025-03-04 | 14.72 | $14.32 | 250700 |
| 2025-03-03 | 14.85 | $14.35 | 368815 |
| 2025-02-28 | 15.01 | $14.46 | 401107 |
| 2025-02-27 | 15.17 | $14.82 | 119014 |
| 2025-02-26 | 15.28 | $14.89 | 231900 |
| 2025-02-25 | 15.39 | $15.00 | 234832 |
| 2025-02-24 | 15.51 | $14.92 | 294900 |
| 2025-02-21 | 15.66 | $15.25 | 245800 |
| 2025-02-20 | 15.76 | $15.85 | 182103 |
| 2025-02-19 | 15.76 | $15.70 | 197300 |
| 2025-02-18 | 15.79 | $15.77 | 202925 |
| 2025-02-14 | 15.80 | $15.72 | 276458 |
| 2025-02-13 | 15.84 | $15.92 | 162900 |
| 2025-02-12 | 15.83 | $15.78 | 163200 |
| 2025-02-11 | 15.86 | $15.86 | 148200 |
| 2025-02-10 | 15.87 | $16.02 | 113315 |
| 2025-02-07 | 15.85 | $15.94 | 104856 |
| 2025-02-06 | 15.85 | $16.07 | 102500 |
| 2025-02-05 | 15.82 | $16.13 | 89705 |
| 2025-02-04 | 15.78 | $16.12 | 113800 |
| 2025-02-03 | 15.73 | $15.90 | 184842 |
| 2025-01-31 | 15.72 | $16.03 | 104800 |
| 2025-01-30 | 15.68 | $15.88 | 104100 |
| 2025-01-29 | 15.67 | $15.64 | 101300 |
| 2025-01-28 | 15.71 | $15.65 | 149644 |
| 2025-01-27 | 15.76 | $15.61 | 255915 |
| 2025-01-24 | 15.82 | $15.85 | 196200 |
| 2025-01-23 | 15.85 | $16.02 | 186800 |
| 2025-01-22 | 15.84 | $15.92 | 191804 |
| 2025-01-21 | 15.86 | $16.02 | 204261 |
| 2025-01-17 | 15.86 | $16.03 | 949011 |
| 2025-01-16 | 15.86 | $16.04 | 177035 |
| 2025-01-15 | 15.86 | $16.18 | 211236 |
| 2025-01-14 | 15.83 | $16.05 | 254313 |
| 2025-01-13 | 15.83 | $15.95 | 340300 |
| 2025-01-10 | 15.85 | $15.92 | 293448 |
| 2025-01-08 | 15.89 | $16.19 | 115100 |
| 2025-01-07 | 15.87 | $16.10 | 195122 |
| 2025-01-06 | 15.87 | $15.99 | 344028 |
| 2025-01-03 | 15.90 | $16.16 | 206242 |
| 2025-01-02 | 15.90 | $16.04 | 176110 |
| 2024-12-31 | 15.93 | $15.75 | 368738 |
| 2024-12-30 | 16.03 | $15.71 | 446827 |
| 2024-12-27 | 16.15 | $15.91 | 283900 |
| 2024-12-26 | 16.26 | $16.00 | 294482 |
| 2024-12-24 | 16.37 | $16.10 | 185535 |
| 2024-12-23 | 16.47 | $16.11 | 161024 |
| 2024-12-20 | 16.59 | $16.19 | 320800 |
| 2024-12-19 | 16.72 | $16.23 | 422300 |
| 2024-12-18 | 16.86 | $16.32 | 385221 |
| 2024-12-17 | 17.00 | $16.80 | 201300 |
| 2024-12-16 | 17.07 | $16.98 | 214700 |
| 2024-12-13 | 17.11 | $17.06 | 117800 |
| 2024-12-12 | 17.15 | $17.14 | 169600 |
| 2024-12-11 | 17.17 | $17.29 | 99800 |
| 2024-12-10 | 17.17 | $17.22 | 91708 |
| 2024-12-09 | 17.18 | $17.34 | 101110 |
| 2024-12-06 | 17.17 | $17.50 | 112400 |
| 2024-12-05 | 17.13 | $17.36 | 170100 |
| 2024-12-04 | 17.11 | $17.12 | 144747 |
| 2024-12-03 | 17.14 | $17.13 | 188535 |
| 2024-12-02 | 17.17 | $17.20 | 94529 |
| 2024-11-29 | 17.19 | $17.23 | 103900 |
| 2024-11-27 | 17.22 | $17.36 | 81945 |
| 2024-11-26 | 17.22 | $17.31 | 94200 |
| 2024-11-25 | 17.24 | $17.34 | 149200 |
| 2024-11-22 | 17.25 | $17.10 | 207511 |
| 2024-11-21 | 17.32 | $16.76 | 412121 |
| 2024-11-20 | 17.47 | $17.76 | 210800 |
| 2024-11-19 | 17.44 | $17.70 | 260418 |
| 2024-11-18 | 17.42 | $17.65 | 250154 |
| 2024-11-15 | 17.40 | $17.35 | 194339 |
| 2024-11-14 | 17.45 | $17.28 | 122465 |
| 2024-11-13 | 17.52 | $17.23 | 285067 |
| 2024-11-12 | 17.62 | $17.32 | 452114 |
| 2024-11-11 | 17.71 | $17.92 | 143413 |
| 2024-11-08 | 17.70 | $17.85 | 178038 |
| 2024-11-07 | 17.70 | $17.99 | 148859 |
| 2024-11-06 | 17.67 | $17.88 | 202326 |
| 2024-11-05 | 17.66 | $17.59 | 130811 |
| 2024-11-04 | 17.71 | $17.54 | 146213 |
| 2024-11-01 | 17.78 | $17.64 | 96100 |
| 2024-10-31 | 17.85 | $17.60 | 154735 |
| 2024-10-30 | 17.93 | $17.47 | 199448 |
| 2024-10-29 | 18.06 | $17.54 | 105500 |
| 2024-10-28 | 18.20 | $17.61 | 155836 |
| 2024-10-25 | 18.34 | $17.65 | 249310 |
| 2024-10-24 | 18.50 | $18.04 | 95830 |
| 2024-10-23 | 18.60 | $18.25 | 78481 |
| 2024-10-22 | 18.68 | $18.31 | 141722 |
| 2024-10-21 | 18.75 | $18.55 | 94100 |
| 2024-10-18 | 18.79 | $18.69 | 71310 |
| 2024-10-17 | 18.80 | $18.78 | 75900 |
| 2024-10-16 | 18.79 | $18.89 | 109002 |
| 2024-10-15 | 18.76 | $18.68 | 85336 |
| 2024-10-14 | 18.77 | $18.72 | 51300 |
| 2024-10-11 | 18.77 | $18.72 | 65519 |
| 2024-10-10 | 18.77 | $18.72 | 53300 |
| 2024-10-09 | 18.76 | $18.56 | 62540 |
| 2024-10-08 | 18.79 | $18.57 | 100900 |
| 2024-10-07 | 18.83 | $18.40 | 103900 |
| 2024-10-04 | 18.90 | $18.63 | 121743 |
| 2024-10-03 | 18.94 | $18.67 | 105425 |
| 2024-10-02 | 18.97 | $18.91 | 71060 |
| 2024-10-01 | 18.95 | $18.91 | 104200 |
| 2024-09-30 | 18.93 | $19.02 | 157945 |
| 2024-09-27 | 18.89 | $19.23 | 78200 |
| 2024-09-26 | 18.79 | $19.11 | 77681 |
| 2024-09-25 | 18.69 | $19.15 | 91100 |
| 2024-09-24 | 18.58 | $18.99 | 153332 |
| 2024-09-23 | 18.47 | $18.96 | 164700 |
| 2024-09-20 | 18.36 | $18.83 | 202705 |
| 2024-09-19 | 18.26 | $18.38 | 70703 |
| 2024-09-18 | 18.23 | $18.28 | 71134 |
| 2024-09-17 | 18.22 | $18.42 | 96500 |
| 2024-09-16 | 18.18 | $18.40 | 135400 |
| 2024-09-13 | 18.14 | $18.16 | 54200 |
| 2024-09-12 | 18.14 | $18.13 | 93700 |
| 2024-09-11 | 18.15 | $17.98 | 75151 |
| 2024-09-10 | 18.20 | $18.08 | 42907 |
| 2024-09-09 | 18.23 | $17.95 | 113900 |
| 2024-09-06 | 18.29 | $17.97 | 154726 |
| 2024-09-05 | 18.36 | $18.15 | 78908 |
| 2024-09-04 | 18.39 | $18.23 | 70606 |
| 2024-09-03 | 18.42 | $18.19 | 55400 |
| 2024-08-30 | 18.47 | $18.27 | 80700 |
| 2024-08-29 | 18.50 | $18.05 | 96934 |
| 2024-08-28 | 18.58 | $18.15 | 88535 |
| 2024-08-27 | 18.65 | $18.20 | 105781 |
| 2024-08-26 | 18.72 | $18.39 | 116449 |
| 2024-08-23 | 18.77 | $18.52 | 129800 |
| 2024-08-22 | 18.79 | $18.90 | 149100 |
| 2024-08-21 | 18.73 | $19.05 | 90900 |
| 2024-08-20 | 18.63 | $18.91 | 104616 |
| 2024-08-19 | 18.54 | $19.00 | 267352 |
| 2024-08-16 | 18.42 | $18.85 | 118441 |
| 2024-08-15 | 18.31 | $18.72 | 96500 |
| 2024-08-14 | 18.21 | $18.47 | 97900 |
| 2024-08-13 | 18.15 | $18.49 | 104100 |
| 2024-08-12 | 18.06 | $18.41 | 180245 |
| 2024-08-09 | 17.99 | $18.01 | 71700 |
| 2024-08-08 | 17.98 | $17.89 | 70700 |
| 2024-08-07 | 18.00 | $17.85 | 99900 |
| 2024-08-06 | 18.03 | $17.73 | 108800 |
| 2024-08-05 | 18.09 | $17.61 | 235500 |
| 2024-08-02 | 18.18 | $17.98 | 187800 |
| 2024-08-01 | 18.22 | $18.36 | 107700 |
| 2024-07-31 | 18.17 | $18.48 | 152104 |
| 2024-07-30 | 18.09 | $18.13 | 95400 |
| 2024-07-29 | 18.08 | $18.13 | 116024 |
| 2024-07-26 | 18.06 | $18.10 | 140631 |
| 2024-07-25 | 18.04 | $17.95 | 92000 |
| 2024-07-24 | 18.05 | $17.89 | 83718 |
| 2024-07-23 | 18.08 | $17.85 | 149244 |
| 2024-07-22 | 18.11 | $18.07 | 87237 |
| 2024-07-19 | 18.11 | $18.00 | 412300 |
| 2024-07-18 | 18.12 | $18.32 | 134545 |
| 2024-07-17 | 18.06 | $18.37 | 121080 |
| 2024-07-16 | 17.99 | $18.23 | 182364 |
| 2024-07-15 | 17.93 | $18.03 | 186726 |
| 2024-07-12 | 17.90 | $17.97 | 161810 |
| 2024-07-11 | 17.88 | $17.94 | 215323 |
| 2024-07-10 | 17.86 | $17.99 | 78619 |
| 2024-07-09 | 17.83 | $18.01 | 153946 |
| 2024-07-08 | 17.79 | $17.86 | 187804 |
| 2024-07-05 | 17.77 | $17.99 | 180119 |
| 2024-07-03 | 17.73 | $17.81 | 75500 |
| 2024-07-02 | 17.72 | $17.69 | 190000 |
| 2024-07-01 | 17.73 | $17.81 | 125000 |
| 2024-06-28 | 17.71 | $17.86 | 79900 |
| 2024-06-27 | 17.68 | $17.88 | 135200 |
| 2024-06-26 | 17.65 | $17.72 | 168400 |
| 2024-06-25 | 17.64 | $17.79 | 91200 |
| 2024-06-24 | 17.62 | $17.74 | 102038 |
| 2024-06-21 | 17.61 | $17.67 | 101433 |
| 2024-06-20 | 17.61 | $17.77 | 138709 |
| 2024-06-18 | 17.58 | $17.91 | 116800 |
| 2024-06-17 | 17.53 | $17.84 | 170550 |
| 2024-06-14 | 17.48 | $17.89 | 98405 |
| 2024-06-13 | 17.42 | $17.80 | 210633 |
| 2024-06-12 | 17.36 | $17.74 | 137811 |
| 2024-06-11 | 17.32 | $17.49 | 139047 |
| 2024-06-10 | 17.31 | $17.45 | 177626 |
| 2024-06-07 | 17.32 | $17.43 | 160100 |
| 2024-06-06 | 17.34 | $17.29 | 202964 |
| 2024-06-05 | 17.39 | $17.17 | 512400 |
| 2024-06-04 | 17.47 | $17.16 | 1.0M |
| 2024-06-03 | 17.57 | $17.68 | 534917 |
| 2024-05-31 | 17.58 | $17.27 | 374000 |
| 2024-05-30 | 17.68 | $17.50 | 205900 |
| 2024-05-29 | 17.75 | $17.89 | 305300 |
| 2024-05-28 | 17.75 | $17.99 | 704221 |
| 2024-05-24 | 17.73 | $18.00 | 228600 |
| 2024-05-23 | 17.70 | $18.01 | 208635 |
| 2024-05-22 | 17.67 | $17.93 | 144246 |
| 2024-05-21 | 17.66 | $17.95 | 201276 |
| 2024-05-20 | 17.64 | $17.89 | 173241 |
| 2024-05-17 | 17.63 | $17.92 | 160500 |
| 2024-05-16 | 17.62 | $17.91 | 270726 |
| 2024-05-15 | 17.61 | $17.95 | 392840 |
| 2024-05-14 | 17.59 | $17.80 | 513100 |
| 2024-05-13 | 17.61 | $17.80 | 179200 |
| 2024-05-10 | 17.63 | $17.61 | 214900 |
| 2024-05-09 | 17.70 | $17.62 | 267122 |
| 2024-05-08 | 17.78 | $17.87 | 109200 |
| 2024-05-07 | 17.82 | $17.84 | 195332 |
| 2024-05-06 | 17.88 | $18.04 | 162832 |
| 2024-05-03 | 17.90 | $18.08 | 197200 |
| 2024-05-02 | 17.93 | $18.12 | 252243 |
| 2024-05-01 | 17.96 | $18.03 | 184200 |
| 2024-04-30 | 18.01 | $18.25 | 102500 |
| 2024-04-29 | 18.03 | $18.36 | 165300 |
| 2024-04-26 | 18.04 | $18.28 | 90733 |
| 2024-04-25 | 18.06 | $17.94 | 99900 |
| 2024-04-24 | 18.16 | $18.28 | 127422 |
| 2024-04-23 | 18.22 | $18.28 | 209200 |
| 2024-04-22 | 18.28 | $17.95 | 174698 |
| 2024-04-19 | 18.43 | $17.64 | 138736 |
| 2024-04-18 | 18.67 | $17.60 | 249344 |
| 2024-04-17 | 18.97 | $17.55 | 800408 |
| 2024-04-16 | 19.32 | $18.41 | 1.0M |
| 2024-04-15 | 19.55 | $18.47 | 593431 |
| 2024-04-12 | 19.80 | $19.40 | 666507 |
| 2024-04-11 | 19.91 | $19.70 | 222900 |
| 2024-04-10 | 19.96 | $19.62 | 118300 |
| 2024-04-09 | 20.04 | $19.39 | 504236 |
| 2024-04-08 | 20.19 | $19.35 | 1.1M |
| 2024-04-05 | 20.37 | $20.41 | 93435 |
| 2024-04-04 | 20.35 | $20.39 | 116312 |
| 2024-04-03 | 20.33 | $20.63 | 128100 |
| 2024-04-02 | 20.25 | $20.47 | 96500 |
| 2024-04-01 | 20.20 | $20.55 | 179145 |
| 2024-03-28 | 20.13 | $20.47 | 122800 |
| 2024-03-27 | 20.05 | $20.15 | 136766 |
| 2024-03-26 | 20.04 | $19.86 | 93100 |
| 2024-03-25 | 20.08 | $19.74 | 55800 |
| 2024-03-22 | 20.16 | $19.69 | 112608 |
| 2024-03-21 | 20.26 | $19.75 | 144500 |
| 2024-03-20 | 20.36 | $19.55 | 123330 |
| 2024-03-19 | 20.52 | $19.45 | 318545 |
| 2024-03-18 | 20.72 | $20.23 | 78419 |
| 2024-03-15 | 20.79 | $20.22 | 99000 |
| 2024-03-14 | 20.87 | $20.38 | 120000 |
| 2024-03-13 | 20.93 | $20.41 | 237055 |
| 2024-03-12 | 21.00 | $20.94 | 92518 |
| 2024-03-11 | 20.95 | $20.99 | 103800 |
| 2024-03-08 | 20.89 | $21.02 | 332000 |
| 2024-03-07 | 20.81 | $20.75 | 221333 |
| 2024-03-06 | 20.76 | $20.69 | 153800 |
| 2024-03-05 | 20.73 | $20.52 | 119457 |
| 2024-03-04 | 20.71 | $20.65 | 226842 |
| 2024-03-01 | 20.67 | $20.75 | 173820 |
| 2024-02-29 | 20.60 | $20.45 | 112000 |
| 2024-02-28 | 20.57 | $20.36 | 159247 |
| 2024-02-27 | 20.55 | $20.59 | 235704 |
| 2024-02-26 | 20.48 | $20.36 | 128134 |
| 2024-02-23 | 20.45 | $20.52 | 171100 |
| 2024-02-22 | 20.37 | $20.21 | 100949 |
| 2024-02-21 | 20.35 | $20.04 | 130033 |
| 2024-02-20 | 20.35 | $20.57 | 138700 |
| 2024-02-16 | 20.23 | $20.51 | 152700 |
| 2024-02-15 | 20.11 | $20.38 | 164212 |
| 2024-02-14 | 20.00 | $20.19 | 192620 |
| 2024-02-13 | 19.90 | $19.77 | 119600 |
| 2024-02-12 | 19.87 | $19.91 | 129100 |
| 2024-02-09 | 19.80 | $19.88 | 111674 |
| 2024-02-08 | 19.73 | $19.83 | 84604 |
| 2024-02-07 | 19.65 | $19.95 | 107122 |
| 2024-02-06 | 19.53 | $19.89 | 169749 |
| 2024-02-05 | 19.41 | $19.62 | 139800 |
| 2024-02-02 | 19.31 | $19.63 | 153322 |
| 2024-02-01 | 19.20 | $19.44 | 191623 |
| 2024-01-31 | 19.11 | $19.13 | 166223 |
| 2024-01-30 | 19.06 | $19.04 | 124809 |
| 2024-01-29 | 19.03 | $19.20 | 114668 |
| 2024-01-26 | 18.96 | $18.91 | 65067 |
| 2024-01-25 | 18.93 | $18.89 | 85433 |
| 2024-01-24 | 18.90 | $18.82 | 91600 |
| 2024-01-23 | 18.88 | $18.58 | 190651 |
| 2024-01-22 | 18.90 | $19.01 | 139351 |
| 2024-01-19 | 18.84 | $18.72 | 72824 |
| 2024-01-18 | 18.82 | $18.58 | 122800 |
| 2024-01-17 | 18.83 | $18.50 | 146428 |
| 2024-01-16 | 18.85 | $18.87 | 140300 |
| 2024-01-12 | 18.80 | $19.24 | 199300 |
| 2024-01-11 | 18.66 | $18.65 | 98837 |
| 2024-01-10 | 18.62 | $18.75 | 114927 |
| 2024-01-09 | 18.55 | $18.53 | 104000 |
| 2024-01-08 | 18.51 | $18.63 | 104300 |
| 2024-01-05 | 18.44 | $18.62 | 71500 |
| 2024-01-04 | 18.36 | $18.47 | 105200 |
| 2024-01-03 | 18.30 | $18.15 | 45737 |
| 2024-01-02 | 18.30 | $18.28 | 79510 |
| 2023-12-29 | 18.26 | $18.29 | 82141 |
| 2023-12-28 | 18.21 | $18.26 | 93053 |
| 2023-12-27 | 18.16 | $18.14 | 82743 |
| 2023-12-26 | 18.13 | $18.12 | 87749 |
| 2023-12-22 | 18.09 | $18.06 | 67800 |
| 2023-12-21 | 18.06 | $17.87 | 72946 |
| 2023-12-20 | 18.06 | $17.72 | 126600 |
| 2023-12-19 | 18.09 | $18.20 | 118000 |
| 2023-12-18 | 18.02 | $18.28 | 94937 |
| 2023-12-15 | 17.92 | $18.07 | 107346 |
| 2023-12-14 | 17.85 | $18.40 | 184500 |
| 2023-12-13 | 17.70 | $18.07 | 103900 |
| 2023-12-12 | 17.58 | $17.75 | 61000 |
| 2023-12-11 | 17.52 | $17.78 | 129629 |
| 2023-12-08 | 17.43 | $17.94 | 165300 |
| 2023-12-07 | 17.30 | $17.45 | 89043 |
| 2023-12-06 | 17.25 | $17.45 | 84800 |
| 2023-12-05 | 17.19 | $17.49 | 78927 |
| 2023-12-04 | 17.11 | $17.34 | 88329 |
| 2023-12-01 | 17.05 | $17.17 | 61904 |
| 2023-11-30 | 17.02 | $17.00 | 63300 |
| 2023-11-29 | 17.02 | $16.90 | 72015 |
| 2023-11-28 | 17.03 | $16.80 | 85600 |
| 2023-11-27 | 17.07 | $16.70 | 115800 |
| 2023-11-24 | 17.14 | $16.85 | 49347 |
| 2023-11-22 | 17.18 | $17.06 | 50727 |
| 2023-11-21 | 17.18 | $17.10 | 70500 |
| 2023-11-20 | 17.18 | $17.61 | 114000 |
| 2023-11-17 | 17.07 | $17.63 | 123000 |
| 2023-11-16 | 16.93 | $17.45 | 175220 |
| 2023-11-15 | 16.81 | $17.07 | 151800 |
| 2023-11-14 | 16.75 | $17.22 | 132500 |
| 2023-11-13 | 16.65 | $16.98 | 43630 |
| 2023-11-10 | 16.59 | $16.85 | 80003 |
| 2023-11-09 | 16.54 | $16.75 | 45743 |
| 2023-11-08 | 16.50 | $16.87 | 104246 |
| 2023-11-07 | 16.43 | $16.91 | 55521 |
| 2023-11-06 | 16.35 | $16.86 | 73500 |
| 2023-11-03 | 16.26 | $16.76 | 79229 |
| 2023-11-02 | 16.18 | $16.70 | 124041 |
| 2023-11-01 | 16.11 | $16.31 | 65400 |
| 2023-10-31 | 16.10 | $16.13 | 64800 |
| 2023-10-30 | 16.14 | $15.93 | 85127 |
| 2023-10-27 | 16.22 | $15.76 | 54028 |
| 2023-10-26 | 16.36 | $15.56 | 112246 |
| 2023-10-25 | 16.56 | $15.83 | 102830 |
| 2023-10-24 | 16.73 | $16.11 | 81000 |
| 2023-10-23 | 16.88 | $16.20 | 110500 |
| 2023-10-20 | 17.03 | $16.60 | 107943 |
| 2023-10-19 | 17.12 | $16.91 | 62600 |
| 2023-10-18 | 17.17 | $16.96 | 69400 |
| 2023-10-17 | 17.20 | $17.21 | 52148 |
| 2023-10-16 | 17.19 | $17.22 | 40600 |
| 2023-10-13 | 17.18 | $17.18 | 37100 |
| 2023-10-12 | 17.17 | $17.17 | 66616 |
| 2023-10-11 | 17.17 | $17.23 | 61000 |
| 2023-10-10 | 17.15 | $17.14 | 57646 |
| 2023-10-09 | 17.14 | $16.91 | 59500 |
| 2023-10-06 | 17.18 | $17.04 | 66005 |
| 2023-10-05 | 17.20 | $16.93 | 62227 |
| 2023-10-04 | 17.25 | $16.80 | 114945 |
| 2023-10-03 | 17.33 | $17.07 | 88803 |
| 2023-10-02 | 17.36 | $17.26 | 92400 |
| 2023-09-29 | 17.36 | $17.42 | 104935 |
| 2023-09-28 | 17.32 | $17.30 | 114849 |
| 2023-09-27 | 17.31 | $17.32 | 98100 |
| 2023-09-26 | 17.28 | $17.22 | 52745 |
| 2023-09-25 | 17.27 | $17.47 | 125943 |
| 2023-09-22 | 17.21 | $17.24 | 91300 |
| 2023-09-21 | 17.18 | $17.10 | 88800 |
| 2023-09-20 | 17.18 | $17.19 | 119031 |
| 2023-09-19 | 17.15 | $17.20 | 63300 |
| 2023-09-18 | 17.12 | $17.21 | 88000 |
| 2023-09-15 | 17.08 | $17.28 | 171100 |
| 2023-09-14 | 17.02 | $17.42 | 192438 |
| 2023-09-13 | 16.91 | $17.20 | 60929 |
| 2023-09-12 | 16.84 | $17.18 | 93610 |
| 2023-09-11 | 16.76 | $17.25 | 166561 |
| 2023-09-08 | 16.65 | $16.86 | 130900 |
| 2023-09-07 | 16.60 | $16.76 | 105800 |
| 2023-09-06 | 16.57 | $16.64 | 55800 |
| 2023-09-05 | 16.56 | $16.70 | 171814 |
| 2023-09-01 | 16.54 | $16.49 | 86806 |
| 2023-08-31 | 16.55 | $16.47 | 81800 |
| 2023-08-30 | 16.57 | $16.50 | 77547 |
| 2023-08-29 | 16.59 | $16.60 | 109120 |
| 2023-08-28 | 16.60 | $16.58 | 100803 |
| 2023-08-25 | 16.60 | $16.56 | 103000 |
| 2023-08-24 | 16.62 | $16.42 | 35646 |
| 2023-08-23 | 16.66 | $16.55 | 107321 |
| 2023-08-22 | 16.68 | $16.83 | 130400 |
| 2023-08-21 | 16.65 | $16.63 | 114500 |
| 2023-08-18 | 16.66 | $16.54 | 59800 |
| 2023-08-17 | 16.68 | $16.54 | 63405 |
| 2023-08-16 | 16.71 | $16.58 | 147600 |
| 2023-08-15 | 16.74 | $16.54 | 48520 |
| 2023-08-14 | 16.77 | $16.65 | 158900 |
| 2023-08-11 | 16.80 | $16.46 | 58027 |
| 2023-08-10 | 16.86 | $16.62 | 50200 |
| 2023-08-09 | 16.90 | $16.63 | 64922 |
| 2023-08-08 | 16.94 | $16.56 | 110700 |
| 2023-08-07 | 17.00 | $16.91 | 61900 |
| 2023-08-04 | 17.00 | $16.78 | 119041 |
| 2023-08-03 | 17.03 | $16.50 | 93600 |
| 2023-08-02 | 17.12 | $16.76 | 161800 |
| 2023-08-01 | 17.16 | $17.00 | 96600 |
| 2023-07-31 | 17.16 | $17.12 | 145600 |
| 2023-07-28 | 17.14 | $16.98 | 119407 |
| 2023-07-27 | 17.13 | $16.95 | 110600 |
| 2023-07-26 | 17.13 | $17.07 | 88301 |
| 2023-07-25 | 17.10 | $17.03 | 76559 |
| 2023-07-24 | 17.08 | $17.03 | 70737 |
| 2023-07-21 | 17.05 | $17.07 | 77000 |
| 2023-07-20 | 17.00 | $17.06 | 76222 |
| 2023-07-19 | 16.95 | $17.15 | 488812 |
| 2023-07-18 | 16.86 | $16.90 | 95400 |
| 2023-07-17 | 16.82 | $16.92 | 85946 |
| 2023-07-14 | 16.76 | $16.82 | 143300 |
| 2023-07-13 | 16.71 | $17.25 | 339100 |
| 2023-07-12 | 16.56 | $16.62 | 126532 |
| 2023-07-11 | 16.51 | $16.45 | 100740 |
| 2023-07-10 | 16.49 | $16.31 | 133837 |
| 2023-07-07 | 16.50 | $16.30 | 72200 |
| 2023-07-06 | 16.51 | $16.36 | 87111 |
| 2023-07-05 | 16.51 | $16.51 | 130300 |
| 2023-07-03 | 16.47 | $16.60 | 95723 |
| 2023-06-30 | 16.41 | $16.60 | 162900 |
| 2023-06-29 | 16.33 | $16.54 | 135300 |
| 2023-06-28 | 16.26 | $16.53 | 157502 |
| 2023-06-27 | 16.17 | $16.42 | 87900 |
| 2023-06-26 | 16.09 | $16.34 | 108300 |
| 2023-06-23 | 16.01 | $16.17 | 102200 |
| 2023-06-22 | 15.95 | $16.18 | 183800 |
| 2023-06-21 | 15.88 | $16.15 | 147800 |
| 2023-06-20 | 15.81 | $15.97 | 64900 |
| 2023-06-16 | 15.76 | $16.03 | 142000 |
| 2023-06-15 | 15.69 | $15.97 | 139228 |
| 2023-06-14 | 15.62 | $15.86 | 151500 |
| 2023-06-13 | 15.56 | $15.70 | 149018 |
| 2023-06-12 | 15.53 | $15.58 | 95512 |
| 2023-06-09 | 15.52 | $15.59 | 48639 |
| 2023-06-08 | 15.50 | $15.58 | 26000 |
| 2023-06-07 | 15.48 | $15.62 | 54931 |
| 2023-06-06 | 15.45 | $15.52 | 39429 |
| 2023-06-05 | 15.44 | $15.54 | 54224 |
| 2023-06-02 | 15.42 | $15.53 | 50300 |
| 2023-06-01 | 15.40 | $15.44 | 57200 |
| 2023-05-31 | 15.40 | $15.32 | 34000 |
| 2023-05-30 | 15.42 | $15.34 | 66700 |
| 2023-05-26 | 15.44 | $15.39 | 51918 |
| 2023-05-25 | 15.45 | $15.20 | 63336 |
| 2023-05-24 | 15.51 | $15.16 | 72637 |
| 2023-05-23 | 15.58 | $15.14 | 75100 |
| 2023-05-22 | 15.67 | $15.24 | 141726 |
| 2023-05-19 | 15.75 | $15.32 | 71500 |
| 2023-05-18 | 15.83 | $15.36 | 128000 |
| 2023-05-17 | 15.90 | $15.83 | 106800 |
| 2023-05-16 | 15.90 | $15.84 | 66857 |
| 2023-05-15 | 15.88 | $15.92 | 89200 |
| 2023-05-12 | 15.85 | $15.90 | 54800 |
| 2023-05-11 | 15.81 | $15.87 | 63300 |
| 2023-05-10 | 15.78 | $15.98 | 57613 |
| 2023-05-09 | 15.71 | $15.90 | 51700 |
| 2023-05-08 | 15.65 | $15.91 | 51750 |
| 2023-05-05 | 15.57 | $15.75 | 96129 |
| 2023-05-04 | 15.52 | $15.59 | 85035 |
| 2023-05-03 | 15.49 | $15.56 | 72527 |
| 2023-05-02 | 15.46 | $15.55 | 110818 |
| 2023-05-01 | 15.43 | $15.54 | 74043 |
| 2023-04-28 | 15.39 | $15.58 | 65000 |
| 2023-04-27 | 15.34 | $15.50 | 57500 |
| 2023-04-26 | 15.30 | $15.24 | 97600 |
| 2023-04-25 | 15.31 | $15.28 | 61100 |
| 2023-04-24 | 15.31 | $15.41 | 56500 |
| 2023-04-21 | 15.28 | $15.35 | 48838 |
| 2023-04-20 | 15.25 | $15.34 | 122000 |
| 2023-04-19 | 15.23 | $15.28 | 50127 |
| 2023-04-18 | 15.21 | $15.31 | 76000 |
| 2023-04-17 | 15.19 | $15.37 | 67400 |
| 2023-04-14 | 15.14 | $15.41 | 37412 |
| 2023-04-13 | 15.09 | $15.39 | 70538 |
| 2023-04-12 | 15.02 | $15.34 | 51431 |
| 2023-04-11 | 14.96 | $15.20 | 56100 |
| 2023-04-10 | 14.92 | $15.21 | 52905 |
| 2023-04-06 | 14.87 | $15.18 | 41419 |
| 2023-04-05 | 14.82 | $15.12 | 55344 |
| 2023-04-04 | 14.77 | $15.18 | 85136 |
| 2023-04-03 | 14.71 | $15.21 | 104114 |
| 2023-03-31 | 14.63 | $15.13 | 271900 |
| 2023-03-30 | 14.55 | $14.68 | 49200 |
| 2023-03-29 | 14.56 | $14.61 | 46500 |
| 2023-03-28 | 14.59 | $14.48 | 62643 |
| 2023-03-27 | 14.65 | $14.61 | 81500 |
| 2023-03-24 | 14.69 | $14.54 | 96009 |
| 2023-03-23 | 14.76 | $14.68 | 60232 |
| 2023-03-22 | 14.81 | $14.71 | 57497 |
| 2023-03-21 | 14.87 | $14.81 | 53304 |
| 2023-03-20 | 14.92 | $14.80 | 72800 |
| 2023-03-17 | 14.97 | $14.76 | 47200 |
| 2023-03-16 | 15.05 | $14.89 | 90000 |
| 2023-03-15 | 15.11 | $14.74 | 130238 |
| 2023-03-14 | 15.21 | $15.03 | 54300 |
| 2023-03-13 | 15.28 | $14.99 | 103110 |
| 2023-03-10 | 15.36 | $15.14 | 104414 |
| 2023-03-09 | 15.42 | $15.40 | 46235 |
| 2023-03-08 | 15.44 | $15.57 | 21600 |
| 2023-03-07 | 15.43 | $15.49 | 41300 |
| 2023-03-06 | 15.43 | $15.55 | 61323 |
| 2023-03-03 | 15.42 | $15.50 | 95300 |
| 2023-03-02 | 15.43 | $15.34 | 64300 |
| 2023-03-01 | 15.46 | $15.32 | 98900 |
| 2023-02-28 | 15.51 | $15.12 | 58500 |
| 2023-02-27 | 15.61 | $15.12 | 117174 |
| 2023-02-24 | 15.73 | $15.20 | 182200 |
| 2023-02-23 | 15.85 | $15.28 | 128810 |
| 2023-02-22 | 15.97 | $15.38 | 151527 |
| 2023-02-21 | 16.08 | $15.64 | 114123 |
| 2023-02-17 | 16.17 | $15.85 | 152535 |
| 2023-02-16 | 16.22 | $16.26 | 214200 |
| 2023-02-15 | 16.19 | $16.09 | 237995 |
| 2023-02-14 | 16.19 | $16.24 | 136900 |
| 2023-02-13 | 16.16 | $16.18 | 79331 |
| 2023-02-10 | 16.13 | $16.25 | 70143 |
| 2023-02-09 | 16.09 | $16.13 | 94200 |
| 2023-02-08 | 16.06 | $16.24 | 104200 |
| 2023-02-07 | 16.01 | $15.97 | 85700 |
| 2023-02-06 | 16.00 | $15.96 | 77045 |
| 2023-02-03 | 15.99 | $15.99 | 157046 |
| 2023-02-02 | 15.97 | $16.04 | 147644 |
| 2023-02-01 | 15.94 | $15.85 | 130551 |
| 2023-01-31 | 15.95 | $15.99 | 105700 |
| 2023-01-30 | 15.92 | $15.94 | 134700 |
| 2023-01-27 | 15.90 | $15.92 | 225204 |
| 2023-01-26 | 15.88 | $16.20 | 136934 |
| 2023-01-25 | 15.79 | $16.11 | 175800 |
| 2023-01-24 | 15.71 | $16.19 | 309018 |
| 2023-01-23 | 15.60 | $16.00 | 239500 |
| 2023-01-20 | 15.51 | $15.80 | 97100 |
| 2023-01-19 | 15.46 | $15.78 | 199200 |
| 2023-01-18 | 15.39 | $15.75 | 83700 |
| 2023-01-17 | 15.32 | $15.70 | 125100 |
| 2023-01-13 | 15.25 | $15.60 | 93900 |
| 2023-01-12 | 15.20 | $15.63 | 122610 |
| 2023-01-11 | 15.13 | $15.60 | 151513 |
| 2023-01-10 | 15.05 | $15.43 | 102200 |
| 2023-01-09 | 15.00 | $15.34 | 87500 |
| 2023-01-06 | 14.96 | $15.23 | 115300 |
| 2023-01-05 | 14.94 | $15.10 | 66900 |
| 2023-01-04 | 14.95 | $15.21 | 114737 |
| 2023-01-03 | 14.94 | $15.26 | 191430 |
| 2022-12-30 | 14.91 | $14.81 | 228900 |
| 2022-12-29 | 14.98 | $15.00 | 148700 |
| 2022-12-28 | 15.03 | $14.84 | 280449 |
| 2022-12-27 | 15.11 | $15.15 | 125533 |
| 2022-12-23 | 15.15 | $15.08 | 80700 |
| 2022-12-22 | 15.21 | $15.12 | 119100 |
| 2022-12-21 | 15.28 | $15.24 | 91100 |
| 2022-12-20 | 15.33 | $15.26 | 92300 |
| 2022-12-19 | 15.39 | $15.28 | 130846 |
| 2022-12-16 | 15.45 | $15.10 | 93900 |
| 2022-12-15 | 15.57 | $15.29 | 149715 |
| 2022-12-14 | 15.67 | $15.42 | 90711 |
| 2022-12-13 | 15.75 | $15.68 | 101400 |
| 2022-12-12 | 15.80 | $15.50 | 132239 |
| 2022-12-09 | 15.89 | $15.55 | 67700 |
| 2022-12-08 | 16.00 | $15.72 | 80600 |
| 2022-12-07 | 16.08 | $15.65 | 100600 |
| 2022-12-06 | 16.19 | $15.75 | 117049 |
| 2022-12-05 | 16.30 | $15.91 | 125500 |
| 2022-12-02 | 16.39 | $16.16 | 85951 |
| 2022-12-01 | 16.45 | $16.33 | 91010 |
| 2022-11-30 | 16.47 | $16.17 | 103700 |
| 2022-11-29 | 16.54 | $16.12 | 74200 |
| 2022-11-28 | 16.63 | $16.06 | 121300 |
| 2022-11-25 | 16.75 | $16.16 | 108100 |
| 2022-11-23 | 16.86 | $16.14 | 128700 |
| 2022-11-22 | 16.99 | $16.23 | 198048 |
| 2022-11-21 | 17.13 | $16.40 | 244748 |
| 2022-11-18 | 17.25 | $17.68 | 131333 |
| 2022-11-17 | 17.12 | $17.63 | 87597 |
| 2022-11-16 | 16.97 | $17.46 | 116312 |
| 2022-11-15 | 16.83 | $17.44 | 156300 |
| 2022-11-14 | 16.68 | $17.33 | 162500 |
| 2022-11-11 | 16.53 | $17.30 | 154100 |
| 2022-11-10 | 16.35 | $17.11 | 175328 |
| 2022-11-09 | 16.19 | $16.45 | 93000 |
| 2022-11-08 | 16.14 | $16.63 | 137000 |
| 2022-11-07 | 16.04 | $16.44 | 95115 |
| 2022-11-04 | 15.97 | $16.32 | 83600 |
| 2022-11-03 | 15.91 | $16.10 | 57434 |
| 2022-11-02 | 15.90 | $16.08 | 85300 |
| 2022-11-01 | 15.88 | $16.17 | 120311 |
| 2022-10-31 | 15.84 | $16.01 | 68913 |
| 2022-10-28 | 15.84 | $16.06 | 131500 |
| 2022-10-27 | 15.82 | $16.04 | 83739 |
| 2022-10-26 | 15.81 | $16.17 | 182900 |
| 2022-10-25 | 15.77 | $16.18 | 319904 |
| 2022-10-24 | 15.72 | $15.95 | 85600 |
| 2022-10-21 | 15.72 | $15.98 | 92642 |
| 2022-10-20 | 15.71 | $15.91 | 63000 |
| 2022-10-19 | 15.72 | $15.68 | 23600 |
| 2022-10-18 | 15.78 | $15.84 | 54200 |
| 2022-10-17 | 15.82 | $15.90 | 130400 |
| 2022-10-14 | 15.85 | $15.76 | 107026 |
| 2022-10-13 | 15.93 | $15.98 | 89715 |
| 2022-10-12 | 15.97 | $15.85 | 49707 |
| 2022-10-11 | 16.04 | $15.84 | 88736 |
| 2022-10-10 | 16.14 | $16.10 | 82200 |
| 2022-10-07 | 16.20 | $16.15 | 53200 |
| 2022-10-06 | 16.25 | $16.28 | 55300 |
| 2022-10-05 | 16.30 | $16.41 | 40928 |
| 2022-10-04 | 16.32 | $16.42 | 72639 |
| 2022-10-03 | 16.35 | $16.25 | 71729 |
| 2022-09-30 | 16.42 | $16.08 | 46000 |
| 2022-09-29 | 16.54 | $16.00 | 108816 |
| 2022-09-28 | 16.70 | $16.29 | 30100 |
| 2022-09-27 | 16.82 | $16.03 | 36900 |
| 2022-09-26 | 17.03 | $16.13 | 82916 |
| 2022-09-23 | 17.24 | $16.28 | 237101 |
| 2022-09-22 | 17.46 | $17.14 | 66306 |
| 2022-09-21 | 17.53 | $17.31 | 50900 |
| 2022-09-20 | 17.58 | $17.44 | 45400 |
| 2022-09-19 | 17.61 | $17.56 | 56900 |
| 2022-09-16 | 17.62 | $17.36 | 45700 |
| 2022-09-15 | 17.68 | $17.49 | 38500 |
| 2022-09-14 | 17.71 | $17.63 | 66500 |
| 2022-09-13 | 17.72 | $17.46 | 83123 |
| 2022-09-12 | 17.76 | $17.84 | 96206 |
| 2022-09-09 | 17.74 | $17.80 | 39706 |
| 2022-09-08 | 17.71 | $17.77 | 44700 |
| 2022-09-07 | 17.69 | $17.57 | 45448 |
| 2022-09-06 | 17.71 | $17.43 | 46200 |
| 2022-09-02 | 17.76 | $17.58 | 50832 |
| 2022-09-01 | 17.78 | $17.58 | 51500 |
| 2022-08-31 | 17.81 | $17.52 | 44500 |
| 2022-08-30 | 17.85 | $17.65 | 39600 |
| 2022-08-29 | 17.88 | $17.50 | 32025 |
| 2022-08-26 | 17.93 | $17.42 | 52827 |
| 2022-08-25 | 18.01 | $17.54 | 80800 |
| 2022-08-24 | 18.08 | $17.55 | 46056 |
| 2022-08-23 | 18.15 | $17.46 | 116334 |
| 2022-08-22 | 18.25 | $17.96 | 79838 |
| 2022-08-19 | 18.26 | $18.18 | 79199 |
| 2022-08-18 | 18.23 | $18.18 | 49315 |
| 2022-08-17 | 18.18 | $18.22 | 96029 |
| 2022-08-16 | 18.12 | $18.40 | 93319 |
| 2022-08-15 | 18.00 | $18.22 | 82149 |
| 2022-08-12 | 17.90 | $18.12 | 77946 |
| 2022-08-11 | 17.80 | $17.98 | 89200 |
| 2022-08-10 | 17.72 | $18.10 | 78100 |
| 2022-08-09 | 17.59 | $17.71 | 67939 |
| 2022-08-08 | 17.53 | $17.73 | 85000 |
| 2022-08-05 | 17.44 | $17.58 | 45522 |
| 2022-08-04 | 17.38 | $17.70 | 61300 |
| 2022-08-03 | 17.27 | $17.87 | 57100 |
| 2022-08-02 | 17.11 | $17.87 | 75300 |
| 2022-08-01 | 16.93 | $17.62 | 78500 |
| 2022-07-29 | 16.76 | $17.46 | 81044 |
| 2022-07-28 | 16.61 | $17.30 | 105500 |
| 2022-07-27 | 16.46 | $16.84 | 63916 |
| 2022-07-26 | 16.38 | $16.43 | 79600 |
| 2022-07-25 | 16.38 | $16.58 | 68515 |
| 2022-07-22 | 16.35 | $16.73 | 45808 |
| 2022-07-21 | 16.28 | $16.69 | 74044 |
| 2022-07-20 | 16.21 | $16.36 | 79542 |
| 2022-07-19 | 16.20 | $16.45 | 94700 |
| 2022-07-18 | 16.17 | $16.19 | 104600 |
| 2022-07-15 | 16.20 | $16.26 | 70116 |
| 2022-07-14 | 16.21 | $16.06 | 74300 |
| 2022-07-13 | 16.26 | $16.03 | 143025 |
| 2022-07-12 | 16.34 | $16.38 | 45800 |
| 2022-07-11 | 16.35 | $16.55 | 60000 |
| 2022-07-08 | 16.33 | $16.75 | 41307 |
| 2022-07-07 | 16.27 | $16.77 | 43719 |
| 2022-07-06 | 16.19 | $16.78 | 69632 |
| 2022-07-05 | 16.10 | $16.37 | 83100 |
| 2022-07-01 | 16.08 | $16.22 | 60800 |
| 2022-06-30 | 16.10 | $16.30 | 62320 |
| 2022-06-29 | 16.10 | $16.37 | 30700 |
| 2022-06-28 | 16.09 | $16.23 | 39606 |
| 2022-06-27 | 16.11 | $16.39 | 50148 |
| 2022-06-24 | 16.11 | $16.50 | 95826 |
| 2022-06-23 | 16.08 | $16.05 | 47237 |
| 2022-06-22 | 16.15 | $15.89 | 84623 |
| 2022-06-21 | 16.26 | $16.18 | 61901 |
| 2022-06-17 | 16.34 | $15.77 | 126700 |
| 2022-06-16 | 16.51 | $15.83 | 121034 |
| 2022-06-15 | 16.70 | $16.46 | 45500 |
| 2022-06-14 | 16.80 | $16.45 | 46164 |
| 2022-06-13 | 16.91 | $16.45 | 150200 |
| 2022-06-10 | 17.04 | $16.95 | 58000 |
| 2022-06-09 | 17.09 | $17.22 | 44900 |
| 2022-06-08 | 17.09 | $17.29 | 53200 |
| 2022-06-07 | 17.08 | $17.41 | 56725 |
| 2022-06-06 | 17.04 | $17.36 | 28829 |
| 2022-06-03 | 17.01 | $17.41 | 105600 |
| 2022-06-02 | 16.97 | $17.59 | 54049 |
| 2022-06-01 | 16.88 | $17.29 | 72432 |
| 2022-05-31 | 16.85 | $17.25 | 227632 |
| 2022-05-27 | 16.82 | $17.14 | 87100 |
| 2022-05-26 | 16.81 | $17.00 | 71649 |
| 2022-05-25 | 16.84 | $16.65 | 57525 |
| 2022-05-24 | 16.94 | $16.86 | 106900 |
| 2022-05-23 | 17.03 | $17.09 | 112208 |
| 2022-05-20 | 17.08 | $17.22 | 91390 |
| 2022-05-19 | 17.11 | $17.09 | 109920 |
| 2022-05-18 | 17.18 | $17.53 | 91560 |
| 2022-05-17 | 17.17 | $17.90 | 103203 |
| 2022-05-16 | 17.09 | $17.49 | 145201 |
| 2022-05-13 | 17.08 | $17.04 | 140100 |
| 2022-05-12 | 17.17 | $16.64 | 123000 |
| 2022-05-11 | 17.36 | $16.77 | 119300 |
| 2022-05-10 | 17.56 | $16.86 | 159300 |
| 2022-05-09 | 17.77 | $16.88 | 232730 |
| 2022-05-06 | 18.02 | $17.67 | 113715 |
| 2022-05-05 | 18.15 | $17.97 | 115200 |
| 2022-05-04 | 18.23 | $18.27 | 82200 |
| 2022-05-03 | 18.27 | $18.22 | 50515 |
| 2022-05-02 | 18.33 | $18.30 | 107930 |
| 2022-04-29 | 18.38 | $17.96 | 89900 |
| 2022-04-28 | 18.51 | $18.30 | 81946 |
| 2022-04-27 | 18.60 | $18.17 | 82600 |
| 2022-04-26 | 18.73 | $18.28 | 145400 |
| 2022-04-25 | 18.85 | $18.50 | 85100 |
| 2022-04-22 | 18.95 | $18.56 | 83915 |
| 2022-04-21 | 19.06 | $18.89 | 118800 |
| 2022-04-20 | 19.12 | $18.92 | 62515 |
| 2022-04-19 | 19.18 | $18.79 | 171833 |
| 2022-04-18 | 19.27 | $19.00 | 83100 |
| 2022-04-14 | 19.34 | $19.08 | 111800 |
| 2022-04-13 | 19.41 | $19.27 | 67817 |
| 2022-04-12 | 19.44 | $19.26 | 63640 |
| 2022-04-11 | 19.48 | $19.33 | 75810 |
| 2022-04-08 | 19.52 | $19.67 | 46500 |
| 2022-04-07 | 19.49 | $19.55 | 137305 |
| 2022-04-06 | 19.48 | $19.62 | 65901 |
| 2022-04-05 | 19.45 | $19.81 | 64700 |
| 2022-04-04 | 19.38 | $20.13 | 99501 |
| 2022-04-01 | 19.23 | $19.61 | 118906 |
| 2022-03-31 | 19.16 | $19.31 | 134500 |
| 2022-03-30 | 19.15 | $19.25 | 80500 |
| 2022-03-29 | 19.15 | $19.30 | 138800 |
| 2022-03-28 | 19.15 | $19.12 | 76847 |
| 2022-03-25 | 19.18 | $18.96 | 114000 |
| 2022-03-24 | 19.25 | $18.96 | 236719 |
| 2022-03-23 | 19.33 | $19.16 | 133411 |
| 2022-03-22 | 19.39 | $20.07 | 175600 |
| 2022-03-21 | 19.26 | $19.80 | 186400 |
| 2022-03-18 | 19.17 | $20.15 | 101620 |
| 2022-03-17 | 19.00 | $19.70 | 125309 |
| 2022-03-16 | 18.89 | $19.63 | 116900 |
| 2022-03-15 | 18.79 | $19.16 | 164247 |
| 2022-03-14 | 18.77 | $19.10 | 104200 |
| 2022-03-11 | 18.76 | $18.79 | 54800 |
| 2022-03-10 | 18.82 | $18.90 | 94224 |
| 2022-03-09 | 18.86 | $18.94 | 141900 |
| 2022-03-08 | 18.91 | $18.50 | 148420 |
| 2022-03-07 | 19.07 | $18.35 | 185673 |
| 2022-03-04 | 19.28 | $18.95 | 163742 |
| 2022-03-03 | 19.41 | $19.37 | 103000 |
| 2022-03-02 | 19.47 | $19.60 | 142300 |
| 2022-03-01 | 19.49 | $19.38 | 91037 |
| 2022-02-28 | 19.57 | $19.71 | 100845 |
| 2022-02-25 | 19.59 | $19.79 | 76300 |
| 2022-02-24 | 19.60 | $19.44 | 283629 |
| 2022-02-23 | 19.69 | $19.40 | 139330 |
| 2022-02-22 | 19.80 | $19.73 | 115913 |
| 2022-02-18 | 19.86 | $19.96 | 52774 |
| 2022-02-17 | 19.89 | $19.98 | 58048 |
| 2022-02-16 | 19.92 | $20.08 | 89643 |
| 2022-02-15 | 19.94 | $20.03 | 76039 |
| 2022-02-14 | 19.98 | $19.52 | 160204 |
| 2022-02-11 | 20.13 | $19.97 | 85327 |
| 2022-02-10 | 20.21 | $20.30 | 78790 |
| 2022-02-09 | 20.24 | $20.62 | 114914 |
| 2022-02-08 | 20.21 | $20.37 | 81300 |
| 2022-02-07 | 20.22 | $20.30 | 124102 |
| 2022-02-04 | 20.26 | $20.38 | 93900 |
| 2022-02-03 | 20.29 | $20.53 | 92800 |
| 2022-02-02 | 20.30 | $20.66 | 145300 |
| 2022-02-01 | 20.28 | $20.41 | 131385 |
| 2022-01-31 | 20.32 | $20.16 | 142518 |
| 2022-01-28 | 20.41 | $19.63 | 293711 |
| 2022-01-27 | 20.64 | $19.49 | 488500 |
| 2022-01-26 | 20.94 | $19.86 | 197314 |
| 2022-01-25 | 21.21 | $20.06 | 263404 |
| 2022-01-24 | 21.48 | $20.71 | 218704 |
| 2022-01-21 | 21.66 | $21.03 | 125167 |
| 2022-01-20 | 21.80 | $21.53 | 80504 |
| 2022-01-19 | 21.86 | $21.78 | 70327 |
| 2022-01-18 | 21.87 | $22.00 | 81700 |
| 2022-01-14 | 21.84 | $22.20 | 83200 |
| 2022-01-13 | 21.76 | $22.25 | 95803 |
| 2022-01-12 | 21.66 | $22.19 | 252833 |
| 2022-01-11 | 21.56 | $22.22 | 191200 |
| 2022-01-10 | 21.43 | $21.85 | 98590 |
| 2022-01-07 | 21.37 | $21.84 | 88529 |
| 2022-01-06 | 21.30 | $21.68 | 52835 |
| 2022-01-05 | 21.25 | $21.68 | 79600 |
| 2022-01-04 | 21.19 | $21.71 | 96900 |
| 2022-01-03 | 21.12 | $21.45 | 97517 |
| 2021-12-31 | 21.10 | $21.10 | 45646 |
| 2021-12-30 | 21.15 | $21.05 | 76313 |
| 2021-12-29 | 21.22 | $21.04 | 100000 |
| 2021-12-28 | 21.30 | $21.64 | 132800 |
| 2021-12-27 | 21.28 | $21.57 | 129500 |
| 2021-12-23 | 21.26 | $21.39 | 117600 |
| 2021-12-22 | 21.29 | $21.10 | 109832 |
| 2021-12-21 | 21.39 | $20.91 | 97100 |
| 2021-12-20 | 21.54 | $20.71 | 219936 |
| 2021-12-17 | 21.76 | $20.99 | 175200 |
| 2021-12-16 | 21.96 | $21.95 | 116100 |
| 2021-12-15 | 22.00 | $21.94 | 124840 |
| 2021-12-14 | 22.04 | $21.97 | 108622 |
| 2021-12-13 | 22.08 | $22.04 | 197500 |
| 2021-12-10 | 22.12 | $22.29 | 179153 |
| 2021-12-09 | 22.11 | $22.10 | 51400 |
| 2021-12-08 | 22.14 | $22.17 | 79900 |
| 2021-12-07 | 22.17 | $22.07 | 63729 |
| 2021-12-06 | 22.22 | $21.86 | 94926 |
| 2021-12-03 | 22.32 | $22.00 | 111200 |
| 2021-12-02 | 22.41 | $22.36 | 75400 |
| 2021-12-01 | 22.45 | $22.02 | 128138 |
| 2021-11-30 | 22.56 | $22.04 | 133200 |
| 2021-11-29 | 22.68 | $22.17 | 100600 |
| 2021-11-26 | 22.80 | $22.22 | 108742 |
| 2021-11-24 | 22.93 | $22.62 | 76000 |
| 2021-11-23 | 22.99 | $22.85 | 91200 |
| 2021-11-22 | 23.01 | $22.67 | 105100 |
| 2021-11-19 | 23.08 | $22.99 | 71807 |
| 2021-11-18 | 23.09 | $23.18 | 41408 |
| 2021-11-17 | 23.06 | $23.25 | 61840 |
| 2021-11-16 | 23.01 | $23.29 | 106415 |
| 2021-11-15 | 22.94 | $23.17 | 91200 |
| 2021-11-12 | 22.88 | $23.12 | 50000 |
| 2021-11-11 | 22.83 | $23.03 | 51800 |
| 2021-11-10 | 22.79 | $22.96 | 55737 |
| 2021-11-09 | 22.76 | $22.98 | 97823 |
| 2021-11-08 | 22.71 | $23.05 | 75928 |
| 2021-11-05 | 22.65 | $22.78 | 116900 |
| 2021-11-04 | 22.63 | $22.76 | 39003 |
| 2021-11-03 | 22.62 | $22.76 | 41400 |
| 2021-11-02 | 22.60 | $22.69 | 35018 |
| 2021-11-01 | 22.59 | $22.62 | 64242 |
| 2021-10-29 | 22.60 | $22.35 | 89618 |
| 2021-10-28 | 22.67 | $22.52 | 89400 |
| 2021-10-27 | 22.72 | $22.63 | 71902 |
| 2021-10-26 | 22.75 | $22.74 | 53900 |
| 2021-10-25 | 22.76 | $22.49 | 71629 |
| 2021-10-22 | 22.83 | $22.65 | 70913 |
| 2021-10-21 | 22.87 | $22.85 | 72300 |
| 2021-10-20 | 22.88 | $22.91 | 62600 |
| 2021-10-19 | 22.88 | $22.92 | 70500 |
| 2021-10-18 | 22.88 | $23.00 | 71622 |
| 2021-10-15 | 22.86 | $22.95 | 82200 |
| 2021-10-14 | 22.85 | $22.99 | 69200 |
| 2021-10-13 | 22.83 | $22.81 | 43032 |
| 2021-10-12 | 22.85 | $22.66 | 48207 |
| 2021-10-11 | 22.90 | $22.65 | 54500 |
| 2021-10-08 | 22.95 | $22.76 | 46600 |
| 2021-10-07 | 23.00 | $22.80 | 68300 |
| 2021-10-06 | 23.05 | $22.62 | 79600 |
| 2021-10-05 | 23.13 | $22.83 | 69407 |
| 2021-10-04 | 23.19 | $22.55 | 284442 |
| 2021-10-01 | 23.32 | $23.10 | 158000 |
| 2021-09-30 | 23.35 | $23.09 | 103800 |
| 2021-09-29 | 23.39 | $23.21 | 70213 |
| 2021-09-28 | 23.41 | $23.30 | 88325 |
| 2021-09-27 | 23.41 | $23.46 | 86307 |
| 2021-09-24 | 23.38 | $23.31 | 51700 |
| 2021-09-23 | 23.37 | $23.20 | 99638 |
| 2021-09-22 | 23.38 | $23.01 | 120726 |
| 2021-09-21 | 23.43 | $22.92 | 85501 |
| 2021-09-20 | 23.51 | $22.81 | 122900 |
| 2021-09-17 | 23.62 | $23.07 | 80229 |
| 2021-09-16 | 23.69 | $23.74 | 100402 |
| 2021-09-15 | 23.63 | $23.75 | 84119 |
| 2021-09-14 | 23.56 | $23.60 | 98421 |
| 2021-09-13 | 23.51 | $23.55 | 82500 |
| 2021-09-10 | 23.45 | $23.44 | 72500 |
| 2021-09-09 | 23.40 | $23.51 | 85848 |
| 2021-09-08 | 23.34 | $23.41 | 78100 |
| 2021-09-07 | 23.28 | $23.49 | 65800 |
| 2021-09-03 | 23.19 | $23.62 | 112530 |
| 2021-09-02 | 23.05 | $23.51 | 85133 |
| 2021-09-01 | 22.92 | $23.39 | 131729 |
| 2021-08-31 | 22.79 | $23.28 | 100100 |
| 2021-08-30 | 22.65 | $22.98 | 75228 |
| 2021-08-27 | 22.56 | $22.82 | 102246 |
| 2021-08-26 | 22.49 | $22.51 | 69500 |
| 2021-08-25 | 22.47 | $22.53 | 122500 |
| 2021-08-24 | 22.44 | $22.57 | 110138 |
| 2021-08-23 | 22.40 | $22.49 | 208100 |
| 2021-08-20 | 22.37 | $22.44 | 50548 |
| 2021-08-19 | 22.35 | $22.24 | 158100 |
| 2021-08-18 | 22.36 | $22.23 | 80446 |
| 2021-08-17 | 22.37 | $22.29 | 76002 |
| 2021-08-16 | 22.38 | $22.43 | 115300 |
| 2021-08-13 | 22.35 | $22.38 | 116504 |
| 2021-08-12 | 22.33 | $22.44 | 52606 |
| 2021-08-11 | 22.29 | $22.42 | 65414 |
| 2021-08-10 | 22.25 | $22.36 | 60500 |
| 2021-08-09 | 22.22 | $22.38 | 49900 |
| 2021-08-06 | 22.17 | $22.38 | 96600 |
| 2021-08-05 | 22.12 | $22.44 | 52211 |
| 2021-08-04 | 22.05 | $22.35 | 73900 |
| 2021-08-03 | 21.98 | $22.33 | 119018 |
| 2021-08-02 | 21.91 | $22.18 | 44123 |
| 2021-07-30 | 21.86 | $22.09 | 20422 |
| 2021-07-29 | 21.82 | $21.95 | 33100 |
| 2021-07-28 | 21.80 | $21.97 | 47700 |
| 2021-07-27 | 21.78 | $21.85 | 57942 |
| 2021-07-26 | 21.78 | $22.00 | 80200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.44
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.70
Average
16.93
Maximum
23.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.44 | $11.46 | 41785 |
| 2026-07-23 | 11.44 | $11.32 | 172213 |
| 2026-07-22 | 11.48 | $11.38 | 135700 |
| 2026-07-21 | 11.52 | $11.41 | 347003 |
| 2026-07-20 | 11.55 | $11.39 | 109900 |
| 2026-07-17 | 11.59 | $11.50 | 170100 |
| 2026-07-16 | 11.61 | $11.51 | 78151 |
| 2026-07-15 | 11.63 | $11.54 | 66913 |
| 2026-07-14 | 11.64 | $11.52 | 76835 |
| 2026-07-13 | 11.66 | $11.48 | 71400 |
| 2026-07-10 | 11.70 | $11.60 | 79000 |
| 2026-07-09 | 11.70 | $11.51 | 168600 |
| 2026-07-08 | 11.73 | $11.47 | 138485 |
| 2026-07-07 | 11.77 | $11.64 | 124600 |
| 2026-07-06 | 11.77 | $11.73 | 244802 |
| 2026-07-02 | 11.74 | $11.70 | 129152 |
| 2026-07-01 | 11.70 | $11.75 | 205133 |
| 2026-06-30 | 11.65 | $11.75 | 122133 |
| 2026-06-29 | 11.57 | $11.54 | 200800 |
| 2026-06-26 | 11.55 | $11.56 | 105141 |
| 2026-06-25 | 11.51 | $11.41 | 98234 |
| 2026-06-24 | 11.51 | $11.57 | 180935 |
| 2026-06-23 | 11.45 | $11.51 | 103449 |
| 2026-06-22 | 11.40 | $11.68 | 172900 |
| 2026-06-18 | 11.29 | $11.71 | 154500 |
| 2026-06-17 | 11.14 | $11.53 | 131926 |
| 2026-06-16 | 11.01 | $11.52 | 124700 |
| 2026-06-15 | 10.87 | $11.40 | 309900 |
| 2026-06-12 | 10.73 | $10.98 | 152104 |
| 2026-06-11 | 10.70 | $10.85 | 137242 |
| 2026-06-10 | 10.71 | $10.80 | 102345 |
| 2026-06-09 | 10.74 | $10.80 | 151143 |
| 2026-06-08 | 10.78 | $10.78 | 167800 |
| 2026-06-05 | 10.84 | $10.77 | 263400 |
| 2026-06-04 | 10.93 | $10.93 | 291009 |
| 2026-06-03 | 10.99 | $10.84 | 323000 |
| 2026-06-02 | 11.09 | $11.00 | 181753 |
| 2026-06-01 | 11.16 | $11.08 | 182041 |
| 2026-05-29 | 11.24 | $11.26 | 117616 |
| 2026-05-28 | 11.27 | $11.23 | 124708 |
| 2026-05-27 | 11.33 | $11.19 | 141622 |
| 2026-05-26 | 11.41 | $11.26 | 141300 |
| 2026-05-22 | 11.49 | $11.27 | 148600 |
| 2026-05-21 | 11.58 | $11.41 | 239041 |
| 2026-05-20 | 11.66 | $11.76 | 149040 |
| 2026-05-19 | 11.64 | $11.55 | 141200 |
| 2026-05-18 | 11.69 | $11.58 | 121312 |
| 2026-05-15 | 11.73 | $11.60 | 107656 |
| 2026-05-14 | 11.79 | $11.62 | 130700 |
| 2026-05-13 | 11.84 | $11.59 | 157300 |
| 2026-05-12 | 11.92 | $11.51 | 182811 |
| 2026-05-11 | 12.05 | $11.79 | 203100 |
| 2026-05-08 | 12.11 | $12.11 | 135847 |
| 2026-05-07 | 12.08 | $12.02 | 63500 |
| 2026-05-06 | 12.07 | $12.03 | 233917 |
| 2026-05-05 | 12.05 | $11.72 | 172498 |
| 2026-05-04 | 12.13 | $11.83 | 171400 |
| 2026-05-01 | 12.19 | $12.00 | 66438 |
| 2026-04-30 | 12.20 | $12.04 | 121500 |
| 2026-04-29 | 12.20 | $11.97 | 67000 |
| 2026-04-28 | 12.23 | $12.06 | 52900 |
| 2026-04-27 | 12.22 | $11.96 | 89800 |
| 2026-04-24 | 12.25 | $12.06 | 69240 |
| 2026-04-23 | 12.24 | $12.03 | 94800 |
| 2026-04-22 | 12.24 | $12.16 | 127800 |
| 2026-04-21 | 12.19 | $12.20 | 82436 |
| 2026-04-20 | 12.11 | $12.24 | 151258 |
| 2026-04-17 | 12.01 | $12.34 | 152037 |
| 2026-04-16 | 11.84 | $12.17 | 125604 |
| 2026-04-15 | 11.70 | $11.98 | 135425 |
| 2026-04-14 | 11.58 | $12.04 | 246117 |
| 2026-04-13 | 11.42 | $11.90 | 246841 |
| 2026-04-10 | 11.27 | $11.82 | 187928 |
| 2026-04-09 | 11.11 | $11.69 | 248305 |
| 2026-04-08 | 10.97 | $11.53 | 347200 |
| 2026-04-07 | 10.85 | $11.16 | 151410 |
| 2026-04-06 | 10.83 | $11.19 | 155500 |
| 2026-04-02 | 10.81 | $11.04 | 233200 |
| 2026-04-01 | 10.84 | $11.17 | 476049 |
| 2026-03-31 | 10.84 | $11.32 | 318108 |
| 2026-03-30 | 10.80 | $10.86 | 290204 |
| 2026-03-27 | 10.91 | $11.01 | 347754 |
| 2026-03-26 | 11.01 | $11.08 | 265400 |
| 2026-03-25 | 11.12 | $11.31 | 187443 |
| 2026-03-24 | 11.19 | $11.16 | 230715 |
| 2026-03-23 | 11.33 | $11.44 | 263000 |
| 2026-03-20 | 11.43 | $11.35 | 177731 |
| 2026-03-19 | 11.59 | $11.59 | 590704 |
| 2026-03-18 | 11.71 | $11.75 | 186900 |
| 2026-03-17 | 11.82 | $11.98 | 188900 |
| 2026-03-16 | 11.89 | $11.93 | 235040 |
| 2026-03-13 | 12.00 | $11.86 | 217100 |
| 2026-03-12 | 12.17 | $12.09 | 232900 |
| 2026-03-11 | 12.30 | $12.25 | 245660 |
| 2026-03-10 | 12.43 | $12.46 | 296031 |
| 2026-03-09 | 12.52 | $12.35 | 268314 |
| 2026-03-06 | 12.68 | $12.44 | 323312 |
| 2026-03-05 | 12.85 | $12.61 | 326906 |
| 2026-03-04 | 13.01 | $12.85 | 179124 |
| 2026-03-03 | 13.13 | $12.78 | 472242 |
| 2026-03-02 | 13.30 | $13.03 | 274458 |
| 2026-02-27 | 13.44 | $13.31 | 188106 |
| 2026-02-26 | 13.52 | $13.38 | 111614 |
| 2026-02-25 | 13.60 | $13.41 | 161113 |
| 2026-02-24 | 13.69 | $13.39 | 180488 |
| 2026-02-23 | 13.81 | $13.40 | 392900 |
| 2026-02-20 | 13.95 | $13.61 | 256600 |
| 2026-02-19 | 14.06 | $13.79 | 510800 |
| 2026-02-18 | 14.13 | $14.05 | 232070 |
| 2026-02-17 | 14.13 | $14.09 | 127901 |
| 2026-02-13 | 14.12 | $13.98 | 250500 |
| 2026-02-12 | 14.14 | $14.02 | 236700 |
| 2026-02-11 | 14.15 | $14.19 | 178614 |
| 2026-02-10 | 14.10 | $14.23 | 259918 |
| 2026-02-09 | 14.03 | $14.12 | 194600 |
| 2026-02-06 | 13.98 | $14.03 | 175200 |
| 2026-02-05 | 13.95 | $13.99 | 227946 |
| 2026-02-04 | 13.92 | $14.15 | 333900 |
| 2026-02-03 | 13.83 | $14.00 | 503848 |
| 2026-02-02 | 13.77 | $14.04 | 907913 |
| 2026-01-30 | 13.69 | $13.56 | 248713 |
| 2026-01-29 | 13.74 | $13.66 | 231000 |
| 2026-01-28 | 13.77 | $13.76 | 181222 |
| 2026-01-27 | 13.77 | $13.75 | 272901 |
| 2026-01-26 | 13.79 | $13.76 | 189600 |
| 2026-01-23 | 13.80 | $13.55 | 285138 |
| 2026-01-22 | 13.88 | $13.72 | 274612 |
| 2026-01-21 | 13.93 | $13.72 | 251936 |
| 2026-01-20 | 13.98 | $13.74 | 409221 |
| 2026-01-16 | 14.05 | $13.99 | 939123 |
| 2026-01-15 | 14.04 | $14.04 | 248500 |
| 2026-01-14 | 14.02 | $13.96 | 293012 |
| 2026-01-13 | 14.02 | $14.00 | 313541 |
| 2026-01-12 | 14.01 | $14.06 | 336665 |
| 2026-01-09 | 13.97 | $13.95 | 234346 |
| 2026-01-08 | 13.96 | $14.04 | 166601 |
| 2026-01-07 | 13.92 | $14.11 | 236434 |
| 2026-01-06 | 13.84 | $14.06 | 167625 |
| 2026-01-05 | 13.77 | $14.00 | 249400 |
| 2026-01-02 | 13.70 | $14.04 | 319000 |
| 2025-12-31 | 13.61 | $13.71 | 347415 |
| 2025-12-30 | 13.60 | $13.67 | 313930 |
| 2025-12-29 | 13.60 | $13.66 | 302900 |
| 2025-12-26 | 13.62 | $13.77 | 284300 |
| 2025-12-24 | 13.60 | $13.80 | 117200 |
| 2025-12-23 | 13.58 | $13.84 | 260506 |
| 2025-12-22 | 13.54 | $13.79 | 360100 |
| 2025-12-19 | 13.52 | $13.84 | 269200 |
| 2025-12-18 | 13.48 | $13.71 | 262049 |
| 2025-12-17 | 13.47 | $13.61 | 340300 |
| 2025-12-16 | 13.51 | $13.67 | 268300 |
| 2025-12-15 | 13.53 | $13.57 | 453932 |
| 2025-12-12 | 13.60 | $13.69 | 235400 |
| 2025-12-11 | 13.66 | $13.75 | 231100 |
| 2025-12-10 | 13.72 | $13.79 | 237000 |
| 2025-12-09 | 13.78 | $13.82 | 168800 |
| 2025-12-08 | 13.85 | $13.82 | 396649 |
| 2025-12-05 | 13.94 | $13.90 | 290729 |
| 2025-12-04 | 14.03 | $13.95 | 443120 |
| 2025-12-03 | 14.13 | $14.01 | 262447 |
| 2025-12-02 | 14.25 | $14.04 | 461636 |
| 2025-12-01 | 14.38 | $14.28 | 178147 |
| 2025-11-28 | 14.46 | $14.45 | 153600 |
| 2025-11-26 | 14.52 | $14.39 | 305110 |
| 2025-11-25 | 14.61 | $14.18 | 347200 |
| 2025-11-24 | 14.79 | $14.15 | 360100 |
| 2025-11-21 | 15.02 | $14.29 | 273800 |
| 2025-11-20 | 15.26 | $15.22 | 212387 |
| 2025-11-19 | 15.25 | $15.35 | 141100 |
| 2025-11-18 | 15.20 | $15.31 | 177800 |
| 2025-11-17 | 15.14 | $15.26 | 180023 |
| 2025-11-14 | 15.10 | $15.24 | 214845 |
| 2025-11-13 | 15.05 | $15.09 | 144417 |
| 2025-11-12 | 15.03 | $15.15 | 155754 |
| 2025-11-11 | 14.99 | $15.12 | 176240 |
| 2025-11-10 | 14.95 | $14.84 | 202329 |
| 2025-11-07 | 15.00 | $14.69 | 180300 |
| 2025-11-06 | 15.10 | $14.86 | 174933 |
| 2025-11-05 | 15.17 | $15.15 | 96300 |
| 2025-11-04 | 15.16 | $15.00 | 216431 |
| 2025-11-03 | 15.19 | $15.10 | 120400 |
| 2025-10-31 | 15.20 | $15.01 | 123049 |
| 2025-10-30 | 15.24 | $15.00 | 181517 |
| 2025-10-29 | 15.29 | $15.16 | 117000 |
| 2025-10-28 | 15.30 | $15.18 | 100700 |
| 2025-10-27 | 15.30 | $15.28 | 124728 |
| 2025-10-24 | 15.27 | $15.27 | 118344 |
| 2025-10-23 | 15.23 | $15.30 | 142900 |
| 2025-10-22 | 15.17 | $15.35 | 427300 |
| 2025-10-21 | 15.09 | $15.06 | 423900 |
| 2025-10-20 | 15.07 | $15.18 | 250916 |
| 2025-10-17 | 15.01 | $15.23 | 216711 |
| 2025-10-16 | 14.91 | $15.12 | 193900 |
| 2025-10-15 | 14.84 | $14.98 | 200906 |
| 2025-10-14 | 14.79 | $14.64 | 237300 |
| 2025-10-13 | 14.84 | $14.82 | 186000 |
| 2025-10-10 | 14.84 | $14.86 | 102200 |
| 2025-10-09 | 14.83 | $14.91 | 108131 |
| 2025-10-08 | 14.80 | $14.96 | 101900 |
| 2025-10-07 | 14.76 | $15.07 | 197700 |
| 2025-10-06 | 14.67 | $14.80 | 204600 |
| 2025-10-03 | 14.64 | $14.75 | 202200 |
| 2025-10-02 | 14.63 | $14.75 | 107988 |
| 2025-10-01 | 14.62 | $14.71 | 177500 |
| 2025-09-30 | 14.62 | $14.65 | 214900 |
| 2025-09-29 | 14.65 | $14.56 | 261236 |
| 2025-09-26 | 14.71 | $14.66 | 120713 |
| 2025-09-25 | 14.76 | $14.64 | 178002 |
| 2025-09-24 | 14.82 | $14.69 | 127800 |
| 2025-09-23 | 14.89 | $14.70 | 239400 |
| 2025-09-22 | 14.97 | $14.92 | 145400 |
| 2025-09-19 | 15.00 | $15.06 | 112500 |
| 2025-09-18 | 15.00 | $15.03 | 165453 |
| 2025-09-17 | 15.00 | $15.14 | 164136 |
| 2025-09-16 | 14.97 | $15.11 | 123182 |
| 2025-09-15 | 14.95 | $14.93 | 197400 |
| 2025-09-12 | 14.98 | $15.03 | 104000 |
| 2025-09-11 | 14.99 | $15.03 | 256523 |
| 2025-09-10 | 15.00 | $15.15 | 116313 |
| 2025-09-09 | 14.98 | $15.15 | 80800 |
| 2025-09-08 | 14.96 | $15.05 | 85700 |
| 2025-09-05 | 14.97 | $14.98 | 243813 |
| 2025-09-04 | 15.01 | $14.99 | 249900 |
| 2025-09-03 | 15.06 | $15.01 | 127800 |
| 2025-09-02 | 15.11 | $14.92 | 269000 |
| 2025-08-29 | 15.21 | $15.06 | 253800 |
| 2025-08-28 | 15.28 | $15.16 | 121927 |
| 2025-08-27 | 15.34 | $15.13 | 105900 |
| 2025-08-26 | 15.43 | $15.18 | 231800 |
| 2025-08-25 | 15.52 | $15.28 | 255600 |
| 2025-08-22 | 15.60 | $15.43 | 163000 |
| 2025-08-21 | 15.65 | $15.93 | 125822 |
| 2025-08-20 | 15.55 | $15.85 | 154048 |
| 2025-08-19 | 15.46 | $15.75 | 132841 |
| 2025-08-18 | 15.38 | $15.69 | 142738 |
| 2025-08-15 | 15.31 | $15.52 | 100847 |
| 2025-08-14 | 15.27 | $15.42 | 123082 |
| 2025-08-13 | 15.26 | $15.53 | 160700 |
| 2025-08-12 | 15.22 | $15.39 | 150217 |
| 2025-08-11 | 15.22 | $15.33 | 164900 |
| 2025-08-08 | 15.24 | $15.27 | 147000 |
| 2025-08-07 | 15.29 | $15.37 | 183400 |
| 2025-08-06 | 15.33 | $15.30 | 258612 |
| 2025-08-05 | 15.39 | $15.37 | 228134 |
| 2025-08-04 | 15.46 | $15.45 | 203642 |
| 2025-08-01 | 15.51 | $15.54 | 105200 |
| 2025-07-31 | 15.55 | $15.46 | 201400 |
| 2025-07-30 | 15.64 | $15.46 | 160207 |
| 2025-07-29 | 15.74 | $15.74 | 143812 |
| 2025-07-28 | 15.78 | $15.64 | 189634 |
| 2025-07-25 | 15.86 | $15.86 | 139124 |
| 2025-07-24 | 15.89 | $15.87 | 94500 |
| 2025-07-23 | 15.93 | $16.01 | 97200 |
| 2025-07-22 | 15.94 | $15.98 | 71800 |
| 2025-07-21 | 15.95 | $16.00 | 256771 |
| 2025-07-18 | 15.97 | $15.82 | 866215 |
| 2025-07-17 | 16.05 | $16.07 | 171006 |
| 2025-07-16 | 16.07 | $16.15 | 139600 |
| 2025-07-15 | 16.07 | $15.98 | 152844 |
| 2025-07-14 | 16.13 | $15.93 | 338100 |
| 2025-07-11 | 16.21 | $16.04 | 99314 |
| 2025-07-10 | 16.28 | $16.10 | 101600 |
| 2025-07-09 | 16.34 | $16.15 | 114400 |
| 2025-07-08 | 16.41 | $16.30 | 79700 |
| 2025-07-07 | 16.44 | $16.32 | 111400 |
| 2025-07-03 | 16.46 | $16.51 | 61400 |
| 2025-07-02 | 16.44 | $16.55 | 95000 |
| 2025-07-01 | 16.39 | $16.56 | 137951 |
| 2025-06-30 | 16.33 | $16.53 | 98000 |
| 2025-06-27 | 16.27 | $16.59 | 108621 |
| 2025-06-26 | 16.17 | $16.54 | 112291 |
| 2025-06-25 | 16.06 | $16.29 | 53300 |
| 2025-06-24 | 16.02 | $16.16 | 80819 |
| 2025-06-23 | 16.01 | $16.03 | 49724 |
| 2025-06-20 | 16.04 | $15.91 | 69522 |
| 2025-06-18 | 16.11 | $16.01 | 80537 |
| 2025-06-17 | 16.17 | $15.94 | 89647 |
| 2025-06-16 | 16.27 | $16.19 | 118001 |
| 2025-06-13 | 16.30 | $15.93 | 200200 |
| 2025-06-12 | 16.43 | $16.34 | 82233 |
| 2025-06-11 | 16.46 | $16.53 | 61620 |
| 2025-06-10 | 16.43 | $16.45 | 112100 |
| 2025-06-09 | 16.42 | $16.47 | 79021 |
| 2025-06-06 | 16.39 | $16.43 | 47200 |
| 2025-06-05 | 16.38 | $16.20 | 90936 |
| 2025-06-04 | 16.43 | $16.27 | 99340 |
| 2025-06-03 | 16.47 | $16.27 | 68729 |
| 2025-06-02 | 16.51 | $16.30 | 89800 |
| 2025-05-30 | 16.55 | $16.37 | 56700 |
| 2025-05-29 | 16.58 | $16.45 | 102900 |
| 2025-05-28 | 16.58 | $16.25 | 84204 |
| 2025-05-27 | 16.65 | $16.32 | 106033 |
| 2025-05-23 | 16.70 | $16.42 | 93026 |
| 2025-05-22 | 16.72 | $16.22 | 107300 |
| 2025-05-21 | 16.81 | $16.82 | 220345 |
| 2025-05-20 | 16.72 | $16.82 | 198999 |
| 2025-05-19 | 16.61 | $16.76 | 303713 |
| 2025-05-16 | 16.48 | $16.54 | 190500 |
| 2025-05-15 | 16.39 | $16.55 | 129911 |
| 2025-05-14 | 16.28 | $16.36 | 200500 |
| 2025-05-13 | 16.19 | $16.21 | 110100 |
| 2025-05-12 | 16.12 | $16.17 | 176600 |
| 2025-05-09 | 16.06 | $15.63 | 114600 |
| 2025-05-08 | 16.14 | $15.58 | 267100 |
| 2025-05-07 | 16.25 | $15.82 | 180000 |
| 2025-05-06 | 16.31 | $16.27 | 100300 |
| 2025-05-05 | 16.23 | $16.30 | 111300 |
| 2025-05-02 | 16.11 | $16.24 | 164120 |
| 2025-05-01 | 15.99 | $16.24 | 245405 |
| 2025-04-30 | 15.83 | $15.93 | 191700 |
| 2025-04-29 | 15.73 | $15.90 | 154700 |
| 2025-04-28 | 15.61 | $15.77 | 126950 |
| 2025-04-25 | 15.51 | $15.56 | 150500 |
| 2025-04-24 | 15.45 | $15.72 | 145820 |
| 2025-04-23 | 15.32 | $15.75 | 135700 |
| 2025-04-22 | 15.15 | $15.68 | 140131 |
| 2025-04-21 | 14.96 | $15.50 | 239600 |
| 2025-04-17 | 14.80 | $15.32 | 98745 |
| 2025-04-16 | 14.65 | $15.05 | 167619 |
| 2025-04-15 | 14.57 | $14.97 | 136119 |
| 2025-04-14 | 14.49 | $14.70 | 118521 |
| 2025-04-11 | 14.49 | $14.46 | 137100 |
| 2025-04-10 | 14.57 | $14.34 | 179200 |
| 2025-04-09 | 14.71 | $14.65 | 275040 |
| 2025-04-08 | 14.78 | $14.09 | 319514 |
| 2025-04-07 | 15.05 | $13.80 | 546743 |
| 2025-04-04 | 15.47 | $14.37 | 522800 |
| 2025-04-03 | 15.80 | $15.40 | 245500 |
| 2025-04-02 | 15.88 | $15.65 | 107400 |
| 2025-04-01 | 15.89 | $15.60 | 117221 |
| 2025-03-31 | 15.92 | $15.77 | 107800 |
| 2025-03-28 | 15.89 | $15.69 | 89000 |
| 2025-03-27 | 15.87 | $15.80 | 94400 |
| 2025-03-26 | 15.82 | $15.76 | 132000 |
| 2025-03-25 | 15.76 | $16.00 | 117900 |
| 2025-03-24 | 15.60 | $16.09 | 167900 |
| 2025-03-21 | 15.38 | $15.88 | 133800 |
| 2025-03-20 | 15.18 | $15.77 | 283302 |
| 2025-03-19 | 14.97 | $15.45 | 131942 |
| 2025-03-18 | 14.81 | $15.20 | 75000 |
| 2025-03-17 | 14.70 | $15.13 | 100234 |
| 2025-03-14 | 14.60 | $14.88 | 101800 |
| 2025-03-13 | 14.55 | $14.74 | 122400 |
| 2025-03-12 | 14.54 | $14.80 | 109600 |
| 2025-03-11 | 14.51 | $14.77 | 184400 |
| 2025-03-10 | 14.49 | $14.59 | 204684 |
| 2025-03-07 | 14.54 | $14.88 | 155813 |
| 2025-03-06 | 14.50 | $14.79 | 193900 |
| 2025-03-05 | 14.49 | $14.77 | 207927 |
| 2025-03-04 | 14.50 | $14.32 | 250700 |
| 2025-03-03 | 14.66 | $14.35 | 368815 |
| 2025-02-28 | 14.84 | $14.46 | 401107 |
| 2025-02-27 | 15.04 | $14.82 | 119014 |
| 2025-02-26 | 15.18 | $14.89 | 231900 |
| 2025-02-25 | 15.32 | $15.00 | 234832 |
| 2025-02-24 | 15.47 | $14.92 | 294900 |
| 2025-02-21 | 15.68 | $15.25 | 245800 |
| 2025-02-20 | 15.83 | $15.85 | 182103 |
| 2025-02-19 | 15.82 | $15.70 | 197300 |
| 2025-02-18 | 15.86 | $15.77 | 202925 |
| 2025-02-14 | 15.89 | $15.72 | 276458 |
| 2025-02-13 | 15.94 | $15.92 | 162900 |
| 2025-02-12 | 15.94 | $15.78 | 163200 |
| 2025-02-11 | 15.98 | $15.86 | 148200 |
| 2025-02-10 | 16.01 | $16.02 | 113315 |
| 2025-02-07 | 15.99 | $15.94 | 104856 |
| 2025-02-06 | 15.99 | $16.07 | 102500 |
| 2025-02-05 | 15.95 | $16.13 | 89705 |
| 2025-02-04 | 15.89 | $16.12 | 113800 |
| 2025-02-03 | 15.82 | $15.90 | 184842 |
| 2025-01-31 | 15.80 | $16.03 | 104800 |
| 2025-01-30 | 15.74 | $15.88 | 104100 |
| 2025-01-29 | 15.71 | $15.64 | 101300 |
| 2025-01-28 | 15.76 | $15.65 | 149644 |
| 2025-01-27 | 15.82 | $15.61 | 255915 |
| 2025-01-24 | 15.90 | $15.85 | 196200 |
| 2025-01-23 | 15.93 | $16.02 | 186800 |
| 2025-01-22 | 15.92 | $15.92 | 191804 |
| 2025-01-21 | 15.94 | $16.02 | 204261 |
| 2025-01-17 | 15.93 | $16.03 | 949011 |
| 2025-01-16 | 15.92 | $16.04 | 177035 |
| 2025-01-15 | 15.91 | $16.18 | 211236 |
| 2025-01-14 | 15.85 | $16.05 | 254313 |
| 2025-01-13 | 15.83 | $15.95 | 340300 |
| 2025-01-10 | 15.83 | $15.92 | 293448 |
| 2025-01-08 | 15.86 | $16.19 | 115100 |
| 2025-01-07 | 15.81 | $16.10 | 195122 |
| 2025-01-06 | 15.78 | $15.99 | 344028 |
| 2025-01-03 | 15.79 | $16.16 | 206242 |
| 2025-01-02 | 15.75 | $16.04 | 176110 |
| 2024-12-31 | 15.75 | $15.75 | 368738 |
| 2024-12-30 | 15.84 | $15.71 | 446827 |
| 2024-12-27 | 15.98 | $15.91 | 283900 |
| 2024-12-26 | 16.10 | $16.00 | 294482 |
| 2024-12-24 | 16.21 | $16.10 | 185535 |
| 2024-12-23 | 16.33 | $16.11 | 161024 |
| 2024-12-20 | 16.47 | $16.19 | 320800 |
| 2024-12-19 | 16.63 | $16.23 | 422300 |
| 2024-12-18 | 16.81 | $16.32 | 385221 |
| 2024-12-17 | 17.01 | $16.80 | 201300 |
| 2024-12-16 | 17.10 | $16.98 | 214700 |
| 2024-12-13 | 17.15 | $17.06 | 117800 |
| 2024-12-12 | 17.20 | $17.14 | 169600 |
| 2024-12-11 | 17.23 | $17.29 | 99800 |
| 2024-12-10 | 17.22 | $17.22 | 91708 |
| 2024-12-09 | 17.23 | $17.34 | 101110 |
| 2024-12-06 | 17.21 | $17.50 | 112400 |
| 2024-12-05 | 17.14 | $17.36 | 170100 |
| 2024-12-04 | 17.09 | $17.12 | 144747 |
| 2024-12-03 | 17.12 | $17.13 | 188535 |
| 2024-12-02 | 17.15 | $17.20 | 94529 |
| 2024-11-29 | 17.17 | $17.23 | 103900 |
| 2024-11-27 | 17.19 | $17.36 | 81945 |
| 2024-11-26 | 17.17 | $17.31 | 94200 |
| 2024-11-25 | 17.17 | $17.34 | 149200 |
| 2024-11-22 | 17.17 | $17.10 | 207511 |
| 2024-11-21 | 17.25 | $16.76 | 412121 |
| 2024-11-20 | 17.45 | $17.76 | 210800 |
| 2024-11-19 | 17.38 | $17.70 | 260418 |
| 2024-11-18 | 17.33 | $17.65 | 250154 |
| 2024-11-15 | 17.28 | $17.35 | 194339 |
| 2024-11-14 | 17.32 | $17.28 | 122465 |
| 2024-11-13 | 17.40 | $17.23 | 285067 |
| 2024-11-12 | 17.51 | $17.32 | 452114 |
| 2024-11-11 | 17.63 | $17.92 | 143413 |
| 2024-11-08 | 17.58 | $17.85 | 178038 |
| 2024-11-07 | 17.55 | $17.99 | 148859 |
| 2024-11-06 | 17.47 | $17.88 | 202326 |
| 2024-11-05 | 17.42 | $17.59 | 130811 |
| 2024-11-04 | 17.46 | $17.54 | 146213 |
| 2024-11-01 | 17.52 | $17.64 | 96100 |
| 2024-10-31 | 17.57 | $17.60 | 154735 |
| 2024-10-30 | 17.66 | $17.47 | 199448 |
| 2024-10-29 | 17.80 | $17.54 | 105500 |
| 2024-10-28 | 17.97 | $17.61 | 155836 |
| 2024-10-25 | 18.15 | $17.65 | 249310 |
| 2024-10-24 | 18.36 | $18.04 | 95830 |
| 2024-10-23 | 18.50 | $18.25 | 78481 |
| 2024-10-22 | 18.60 | $18.31 | 141722 |
| 2024-10-21 | 18.70 | $18.55 | 94100 |
| 2024-10-18 | 18.75 | $18.69 | 71310 |
| 2024-10-17 | 18.77 | $18.78 | 75900 |
| 2024-10-16 | 18.76 | $18.89 | 109002 |
| 2024-10-15 | 18.72 | $18.68 | 85336 |
| 2024-10-14 | 18.73 | $18.72 | 51300 |
| 2024-10-11 | 18.73 | $18.72 | 65519 |
| 2024-10-10 | 18.73 | $18.72 | 53300 |
| 2024-10-09 | 18.73 | $18.56 | 62540 |
| 2024-10-08 | 18.78 | $18.57 | 100900 |
| 2024-10-07 | 18.83 | $18.40 | 103900 |
| 2024-10-04 | 18.95 | $18.63 | 121743 |
| 2024-10-03 | 19.02 | $18.67 | 105425 |
| 2024-10-02 | 19.09 | $18.91 | 71060 |
| 2024-10-01 | 19.09 | $18.91 | 104200 |
| 2024-09-30 | 19.09 | $19.02 | 157945 |
| 2024-09-27 | 19.05 | $19.23 | 78200 |
| 2024-09-26 | 18.93 | $19.11 | 77681 |
| 2024-09-25 | 18.82 | $19.15 | 91100 |
| 2024-09-24 | 18.67 | $18.99 | 153332 |
| 2024-09-23 | 18.54 | $18.96 | 164700 |
| 2024-09-20 | 18.38 | $18.83 | 202705 |
| 2024-09-19 | 18.23 | $18.38 | 70703 |
| 2024-09-18 | 18.19 | $18.28 | 71134 |
| 2024-09-17 | 18.17 | $18.42 | 96500 |
| 2024-09-16 | 18.10 | $18.40 | 135400 |
| 2024-09-13 | 18.03 | $18.16 | 54200 |
| 2024-09-12 | 18.02 | $18.13 | 93700 |
| 2024-09-11 | 18.02 | $17.98 | 75151 |
| 2024-09-10 | 18.06 | $18.08 | 42907 |
| 2024-09-09 | 18.09 | $17.95 | 113900 |
| 2024-09-06 | 18.17 | $17.97 | 154726 |
| 2024-09-05 | 18.26 | $18.15 | 78908 |
| 2024-09-04 | 18.31 | $18.23 | 70606 |
| 2024-09-03 | 18.34 | $18.19 | 55400 |
| 2024-08-30 | 18.40 | $18.27 | 80700 |
| 2024-08-29 | 18.45 | $18.05 | 96934 |
| 2024-08-28 | 18.57 | $18.15 | 88535 |
| 2024-08-27 | 18.69 | $18.20 | 105781 |
| 2024-08-26 | 18.81 | $18.39 | 116449 |
| 2024-08-23 | 18.90 | $18.52 | 129800 |
| 2024-08-22 | 18.96 | $18.90 | 149100 |
| 2024-08-21 | 18.91 | $19.05 | 90900 |
| 2024-08-20 | 18.79 | $18.91 | 104616 |
| 2024-08-19 | 18.69 | $19.00 | 267352 |
| 2024-08-16 | 18.54 | $18.85 | 118441 |
| 2024-08-15 | 18.40 | $18.72 | 96500 |
| 2024-08-14 | 18.26 | $18.47 | 97900 |
| 2024-08-13 | 18.18 | $18.49 | 104100 |
| 2024-08-12 | 18.06 | $18.41 | 180245 |
| 2024-08-09 | 17.95 | $18.01 | 71700 |
| 2024-08-08 | 17.93 | $17.89 | 70700 |
| 2024-08-07 | 17.96 | $17.85 | 99900 |
| 2024-08-06 | 18.00 | $17.73 | 108800 |
| 2024-08-05 | 18.09 | $17.61 | 235500 |
| 2024-08-02 | 18.23 | $17.98 | 187800 |
| 2024-08-01 | 18.29 | $18.36 | 107700 |
| 2024-07-31 | 18.24 | $18.48 | 152104 |
| 2024-07-30 | 18.14 | $18.13 | 95400 |
| 2024-07-29 | 18.12 | $18.13 | 116024 |
| 2024-07-26 | 18.10 | $18.10 | 140631 |
| 2024-07-25 | 18.08 | $17.95 | 92000 |
| 2024-07-24 | 18.11 | $17.89 | 83718 |
| 2024-07-23 | 18.16 | $17.85 | 149244 |
| 2024-07-22 | 18.22 | $18.07 | 87237 |
| 2024-07-19 | 18.24 | $18.00 | 412300 |
| 2024-07-18 | 18.27 | $18.32 | 134545 |
| 2024-07-17 | 18.21 | $18.37 | 121080 |
| 2024-07-16 | 18.12 | $18.23 | 182364 |
| 2024-07-15 | 18.04 | $18.03 | 186726 |
| 2024-07-12 | 18.02 | $17.97 | 161810 |
| 2024-07-11 | 18.00 | $17.94 | 215323 |
| 2024-07-10 | 17.99 | $17.99 | 78619 |
| 2024-07-09 | 17.96 | $18.01 | 153946 |
| 2024-07-08 | 17.92 | $17.86 | 187804 |
| 2024-07-05 | 17.91 | $17.99 | 180119 |
| 2024-07-03 | 17.85 | $17.81 | 75500 |
| 2024-07-02 | 17.84 | $17.69 | 190000 |
| 2024-07-01 | 17.87 | $17.81 | 125000 |
| 2024-06-28 | 17.86 | $17.86 | 79900 |
| 2024-06-27 | 17.84 | $17.88 | 135200 |
| 2024-06-26 | 17.80 | $17.72 | 168400 |
| 2024-06-25 | 17.80 | $17.79 | 91200 |
| 2024-06-24 | 17.78 | $17.74 | 102038 |
| 2024-06-21 | 17.77 | $17.67 | 101433 |
| 2024-06-20 | 17.78 | $17.77 | 138709 |
| 2024-06-18 | 17.75 | $17.91 | 116800 |
| 2024-06-17 | 17.68 | $17.84 | 170550 |
| 2024-06-14 | 17.62 | $17.89 | 98405 |
| 2024-06-13 | 17.53 | $17.80 | 210633 |
| 2024-06-12 | 17.44 | $17.74 | 137811 |
| 2024-06-11 | 17.36 | $17.49 | 139047 |
| 2024-06-10 | 17.35 | $17.45 | 177626 |
| 2024-06-07 | 17.35 | $17.43 | 160100 |
| 2024-06-06 | 17.35 | $17.29 | 202964 |
| 2024-06-05 | 17.41 | $17.17 | 512400 |
| 2024-06-04 | 17.52 | $17.16 | 1.0M |
| 2024-06-03 | 17.66 | $17.68 | 534917 |
| 2024-05-31 | 17.66 | $17.27 | 374000 |
| 2024-05-30 | 17.80 | $17.50 | 205900 |
| 2024-05-29 | 17.91 | $17.89 | 305300 |
| 2024-05-28 | 17.91 | $17.99 | 704221 |
| 2024-05-24 | 17.88 | $18.00 | 228600 |
| 2024-05-23 | 17.84 | $18.01 | 208635 |
| 2024-05-22 | 17.79 | $17.93 | 144246 |
| 2024-05-21 | 17.76 | $17.95 | 201276 |
| 2024-05-20 | 17.72 | $17.89 | 173241 |
| 2024-05-17 | 17.70 | $17.92 | 160500 |
| 2024-05-16 | 17.66 | $17.91 | 270726 |
| 2024-05-15 | 17.63 | $17.95 | 392840 |
| 2024-05-14 | 17.58 | $17.80 | 513100 |
| 2024-05-13 | 17.57 | $17.80 | 179200 |
| 2024-05-10 | 17.57 | $17.61 | 214900 |
| 2024-05-09 | 17.63 | $17.62 | 267122 |
| 2024-05-08 | 17.71 | $17.87 | 109200 |
| 2024-05-07 | 17.73 | $17.84 | 195332 |
| 2024-05-06 | 17.78 | $18.04 | 162832 |
| 2024-05-03 | 17.78 | $18.08 | 197200 |
| 2024-05-02 | 17.78 | $18.12 | 252243 |
| 2024-05-01 | 17.77 | $18.03 | 184200 |
| 2024-04-30 | 17.80 | $18.25 | 102500 |
| 2024-04-29 | 17.77 | $18.36 | 165300 |
| 2024-04-26 | 17.71 | $18.28 | 90733 |
| 2024-04-25 | 17.67 | $17.94 | 99900 |
| 2024-04-24 | 17.75 | $18.28 | 127422 |
| 2024-04-23 | 17.75 | $18.28 | 209200 |
| 2024-04-22 | 17.76 | $17.95 | 174698 |
| 2024-04-19 | 17.88 | $17.64 | 138736 |
| 2024-04-18 | 18.15 | $17.60 | 249344 |
| 2024-04-17 | 18.50 | $17.55 | 800408 |
| 2024-04-16 | 18.95 | $18.41 | 1.0M |
| 2024-04-15 | 19.24 | $18.47 | 593431 |
| 2024-04-12 | 19.58 | $19.40 | 666507 |
| 2024-04-11 | 19.70 | $19.70 | 222900 |
| 2024-04-10 | 19.76 | $19.62 | 118300 |
| 2024-04-09 | 19.85 | $19.39 | 504236 |
| 2024-04-08 | 20.05 | $19.35 | 1.1M |
| 2024-04-05 | 20.30 | $20.41 | 93435 |
| 2024-04-04 | 20.26 | $20.39 | 116312 |
| 2024-04-03 | 20.23 | $20.63 | 128100 |
| 2024-04-02 | 20.12 | $20.47 | 96500 |
| 2024-04-01 | 20.03 | $20.55 | 179145 |
| 2024-03-28 | 19.90 | $20.47 | 122800 |
| 2024-03-27 | 19.77 | $20.15 | 136766 |
| 2024-03-26 | 19.71 | $19.86 | 93100 |
| 2024-03-25 | 19.74 | $19.74 | 55800 |
| 2024-03-22 | 19.81 | $19.69 | 112608 |
| 2024-03-21 | 19.92 | $19.75 | 144500 |
| 2024-03-20 | 20.04 | $19.55 | 123330 |
| 2024-03-19 | 20.25 | $19.45 | 318545 |
| 2024-03-18 | 20.54 | $20.23 | 78419 |
| 2024-03-15 | 20.65 | $20.22 | 99000 |
| 2024-03-14 | 20.77 | $20.38 | 120000 |
| 2024-03-13 | 20.88 | $20.41 | 237055 |
| 2024-03-12 | 20.99 | $20.94 | 92518 |
| 2024-03-11 | 20.95 | $20.99 | 103800 |
| 2024-03-08 | 20.88 | $21.02 | 332000 |
| 2024-03-07 | 20.78 | $20.75 | 221333 |
| 2024-03-06 | 20.74 | $20.69 | 153800 |
| 2024-03-05 | 20.71 | $20.52 | 119457 |
| 2024-03-04 | 20.72 | $20.65 | 226842 |
| 2024-03-01 | 20.68 | $20.75 | 173820 |
| 2024-02-29 | 20.60 | $20.45 | 112000 |
| 2024-02-28 | 20.59 | $20.36 | 159247 |
| 2024-02-27 | 20.60 | $20.59 | 235704 |
| 2024-02-26 | 20.53 | $20.36 | 128134 |
| 2024-02-23 | 20.52 | $20.52 | 171100 |
| 2024-02-22 | 20.44 | $20.21 | 100949 |
| 2024-02-21 | 20.44 | $20.04 | 130033 |
| 2024-02-20 | 20.48 | $20.57 | 138700 |
| 2024-02-16 | 20.36 | $20.51 | 152700 |
| 2024-02-15 | 20.22 | $20.38 | 164212 |
| 2024-02-14 | 20.09 | $20.19 | 192620 |
| 2024-02-13 | 19.98 | $19.77 | 119600 |
| 2024-02-12 | 19.97 | $19.91 | 129100 |
| 2024-02-09 | 19.91 | $19.88 | 111674 |
| 2024-02-08 | 19.84 | $19.83 | 84604 |
| 2024-02-07 | 19.76 | $19.95 | 107122 |
| 2024-02-06 | 19.62 | $19.89 | 169749 |
| 2024-02-05 | 19.47 | $19.62 | 139800 |
| 2024-02-02 | 19.36 | $19.63 | 153322 |
| 2024-02-01 | 19.22 | $19.44 | 191623 |
| 2024-01-31 | 19.10 | $19.13 | 166223 |
| 2024-01-30 | 19.06 | $19.04 | 124809 |
| 2024-01-29 | 19.03 | $19.20 | 114668 |
| 2024-01-26 | 18.93 | $18.91 | 65067 |
| 2024-01-25 | 18.91 | $18.89 | 85433 |
| 2024-01-24 | 18.88 | $18.82 | 91600 |
| 2024-01-23 | 18.86 | $18.58 | 190651 |
| 2024-01-22 | 18.92 | $19.01 | 139351 |
| 2024-01-19 | 18.84 | $18.72 | 72824 |
| 2024-01-18 | 18.84 | $18.58 | 122800 |
| 2024-01-17 | 18.88 | $18.50 | 146428 |
| 2024-01-16 | 18.94 | $18.87 | 140300 |
| 2024-01-12 | 18.90 | $19.24 | 199300 |
| 2024-01-11 | 18.72 | $18.65 | 98837 |
| 2024-01-10 | 18.69 | $18.75 | 114927 |
| 2024-01-09 | 18.61 | $18.53 | 104000 |
| 2024-01-08 | 18.58 | $18.63 | 104300 |
| 2024-01-05 | 18.50 | $18.62 | 71500 |
| 2024-01-04 | 18.41 | $18.47 | 105200 |
| 2024-01-03 | 18.34 | $18.15 | 45737 |
| 2024-01-02 | 18.36 | $18.28 | 79510 |
| 2023-12-29 | 18.33 | $18.29 | 82141 |
| 2023-12-28 | 18.29 | $18.26 | 93053 |
| 2023-12-27 | 18.24 | $18.14 | 82743 |
| 2023-12-26 | 18.22 | $18.12 | 87749 |
| 2023-12-22 | 18.19 | $18.06 | 67800 |
| 2023-12-21 | 18.18 | $17.87 | 72946 |
| 2023-12-20 | 18.21 | $17.72 | 126600 |
| 2023-12-19 | 18.29 | $18.20 | 118000 |
| 2023-12-18 | 18.23 | $18.28 | 94937 |
| 2023-12-15 | 18.13 | $18.07 | 107346 |
| 2023-12-14 | 18.06 | $18.40 | 184500 |
| 2023-12-13 | 17.87 | $18.07 | 103900 |
| 2023-12-12 | 17.73 | $17.75 | 61000 |
| 2023-12-11 | 17.67 | $17.78 | 129629 |
| 2023-12-08 | 17.57 | $17.94 | 165300 |
| 2023-12-07 | 17.40 | $17.45 | 89043 |
| 2023-12-06 | 17.34 | $17.45 | 84800 |
| 2023-12-05 | 17.27 | $17.49 | 78927 |
| 2023-12-04 | 17.17 | $17.34 | 88329 |
| 2023-12-01 | 17.10 | $17.17 | 61904 |
| 2023-11-30 | 17.05 | $17.00 | 63300 |
| 2023-11-29 | 17.06 | $16.90 | 72015 |
| 2023-11-28 | 17.09 | $16.80 | 85600 |
| 2023-11-27 | 17.16 | $16.70 | 115800 |
| 2023-11-24 | 17.27 | $16.85 | 49347 |
| 2023-11-22 | 17.36 | $17.06 | 50727 |
| 2023-11-21 | 17.39 | $17.10 | 70500 |
| 2023-11-20 | 17.42 | $17.61 | 114000 |
| 2023-11-17 | 17.29 | $17.63 | 123000 |
| 2023-11-16 | 17.12 | $17.45 | 175220 |
| 2023-11-15 | 16.96 | $17.07 | 151800 |
| 2023-11-14 | 16.89 | $17.22 | 132500 |
| 2023-11-13 | 16.76 | $16.98 | 43630 |
| 2023-11-10 | 16.67 | $16.85 | 80003 |
| 2023-11-09 | 16.60 | $16.75 | 45743 |
| 2023-11-08 | 16.55 | $16.87 | 104246 |
| 2023-11-07 | 16.44 | $16.91 | 55521 |
| 2023-11-06 | 16.31 | $16.86 | 73500 |
| 2023-11-03 | 16.17 | $16.76 | 79229 |
| 2023-11-02 | 16.03 | $16.70 | 124041 |
| 2023-11-01 | 15.88 | $16.31 | 65400 |
| 2023-10-31 | 15.83 | $16.13 | 64800 |
| 2023-10-30 | 15.83 | $15.93 | 85127 |
| 2023-10-27 | 15.90 | $15.76 | 54028 |
| 2023-10-26 | 16.05 | $15.56 | 112246 |
| 2023-10-25 | 16.31 | $15.83 | 102830 |
| 2023-10-24 | 16.53 | $16.11 | 81000 |
| 2023-10-23 | 16.72 | $16.20 | 110500 |
| 2023-10-20 | 16.93 | $16.60 | 107943 |
| 2023-10-19 | 17.06 | $16.91 | 62600 |
| 2023-10-18 | 17.12 | $16.96 | 69400 |
| 2023-10-17 | 17.17 | $17.21 | 52148 |
| 2023-10-16 | 17.16 | $17.22 | 40600 |
| 2023-10-13 | 17.14 | $17.18 | 37100 |
| 2023-10-12 | 17.12 | $17.17 | 66616 |
| 2023-10-11 | 17.11 | $17.23 | 61000 |
| 2023-10-10 | 17.08 | $17.14 | 57646 |
| 2023-10-09 | 17.07 | $16.91 | 59500 |
| 2023-10-06 | 17.12 | $17.04 | 66005 |
| 2023-10-05 | 17.15 | $16.93 | 62227 |
| 2023-10-04 | 17.22 | $16.80 | 114945 |
| 2023-10-03 | 17.34 | $17.07 | 88803 |
| 2023-10-02 | 17.41 | $17.26 | 92400 |
| 2023-09-29 | 17.42 | $17.42 | 104935 |
| 2023-09-28 | 17.39 | $17.30 | 114849 |
| 2023-09-27 | 17.38 | $17.32 | 98100 |
| 2023-09-26 | 17.36 | $17.22 | 52745 |
| 2023-09-25 | 17.37 | $17.47 | 125943 |
| 2023-09-22 | 17.29 | $17.24 | 91300 |
| 2023-09-21 | 17.27 | $17.10 | 88800 |
| 2023-09-20 | 17.28 | $17.19 | 119031 |
| 2023-09-19 | 17.27 | $17.20 | 63300 |
| 2023-09-18 | 17.24 | $17.21 | 88000 |
| 2023-09-15 | 17.20 | $17.28 | 171100 |
| 2023-09-14 | 17.13 | $17.42 | 192438 |
| 2023-09-13 | 17.00 | $17.20 | 60929 |
| 2023-09-12 | 16.91 | $17.18 | 93610 |
| 2023-09-11 | 16.80 | $17.25 | 166561 |
| 2023-09-08 | 16.64 | $16.86 | 130900 |
| 2023-09-07 | 16.57 | $16.76 | 105800 |
| 2023-09-06 | 16.52 | $16.64 | 55800 |
| 2023-09-05 | 16.50 | $16.70 | 171814 |
| 2023-09-01 | 16.45 | $16.49 | 86806 |
| 2023-08-31 | 16.46 | $16.47 | 81800 |
| 2023-08-30 | 16.48 | $16.50 | 77547 |
| 2023-08-29 | 16.50 | $16.60 | 109120 |
| 2023-08-28 | 16.49 | $16.58 | 100803 |
| 2023-08-25 | 16.49 | $16.56 | 103000 |
| 2023-08-24 | 16.49 | $16.42 | 35646 |
| 2023-08-23 | 16.54 | $16.55 | 107321 |
| 2023-08-22 | 16.57 | $16.83 | 130400 |
| 2023-08-21 | 16.51 | $16.63 | 114500 |
| 2023-08-18 | 16.50 | $16.54 | 59800 |
| 2023-08-17 | 16.52 | $16.54 | 63405 |
| 2023-08-16 | 16.55 | $16.58 | 147600 |
| 2023-08-15 | 16.57 | $16.54 | 48520 |
| 2023-08-14 | 16.61 | $16.65 | 158900 |
| 2023-08-11 | 16.63 | $16.46 | 58027 |
| 2023-08-10 | 16.71 | $16.62 | 50200 |
| 2023-08-09 | 16.76 | $16.63 | 64922 |
| 2023-08-08 | 16.81 | $16.56 | 110700 |
| 2023-08-07 | 16.90 | $16.91 | 61900 |
| 2023-08-04 | 16.90 | $16.78 | 119041 |
| 2023-08-03 | 16.94 | $16.50 | 93600 |
| 2023-08-02 | 17.07 | $16.76 | 161800 |
| 2023-08-01 | 17.15 | $17.00 | 96600 |
| 2023-07-31 | 17.17 | $17.12 | 145600 |
| 2023-07-28 | 17.15 | $16.98 | 119407 |
| 2023-07-27 | 17.16 | $16.95 | 110600 |
| 2023-07-26 | 17.18 | $17.07 | 88301 |
| 2023-07-25 | 17.17 | $17.03 | 76559 |
| 2023-07-24 | 17.16 | $17.03 | 70737 |
| 2023-07-21 | 17.14 | $17.07 | 77000 |
| 2023-07-20 | 17.10 | $17.06 | 76222 |
| 2023-07-19 | 17.05 | $17.15 | 488812 |
| 2023-07-18 | 16.95 | $16.90 | 95400 |
| 2023-07-17 | 16.91 | $16.92 | 85946 |
| 2023-07-14 | 16.85 | $16.82 | 143300 |
| 2023-07-13 | 16.80 | $17.25 | 339100 |
| 2023-07-12 | 16.61 | $16.62 | 126532 |
| 2023-07-11 | 16.56 | $16.45 | 100740 |
| 2023-07-10 | 16.55 | $16.31 | 133837 |
| 2023-07-07 | 16.59 | $16.30 | 72200 |
| 2023-07-06 | 16.63 | $16.36 | 87111 |
| 2023-07-05 | 16.65 | $16.51 | 130300 |
| 2023-07-03 | 16.63 | $16.60 | 95723 |
| 2023-06-30 | 16.57 | $16.60 | 162900 |
| 2023-06-29 | 16.49 | $16.54 | 135300 |
| 2023-06-28 | 16.41 | $16.53 | 157502 |
| 2023-06-27 | 16.31 | $16.42 | 87900 |
| 2023-06-26 | 16.22 | $16.34 | 108300 |
| 2023-06-23 | 16.12 | $16.17 | 102200 |
| 2023-06-22 | 16.06 | $16.18 | 183800 |
| 2023-06-21 | 15.98 | $16.15 | 147800 |
| 2023-06-20 | 15.89 | $15.97 | 64900 |
| 2023-06-16 | 15.83 | $16.03 | 142000 |
| 2023-06-15 | 15.74 | $15.97 | 139228 |
| 2023-06-14 | 15.65 | $15.86 | 151500 |
| 2023-06-13 | 15.57 | $15.70 | 149018 |
| 2023-06-12 | 15.52 | $15.58 | 95512 |
| 2023-06-09 | 15.51 | $15.59 | 48639 |
| 2023-06-08 | 15.48 | $15.58 | 26000 |
| 2023-06-07 | 15.45 | $15.62 | 54931 |
| 2023-06-06 | 15.40 | $15.52 | 39429 |
| 2023-06-05 | 15.38 | $15.54 | 54224 |
| 2023-06-02 | 15.34 | $15.53 | 50300 |
| 2023-06-01 | 15.30 | $15.44 | 57200 |
| 2023-05-31 | 15.29 | $15.32 | 34000 |
| 2023-05-30 | 15.30 | $15.34 | 66700 |
| 2023-05-26 | 15.32 | $15.39 | 51918 |
| 2023-05-25 | 15.33 | $15.20 | 63336 |
| 2023-05-24 | 15.39 | $15.16 | 72637 |
| 2023-05-23 | 15.49 | $15.14 | 75100 |
| 2023-05-22 | 15.62 | $15.24 | 141726 |
| 2023-05-19 | 15.74 | $15.32 | 71500 |
| 2023-05-18 | 15.86 | $15.36 | 128000 |
| 2023-05-17 | 15.99 | $15.83 | 106800 |
| 2023-05-16 | 16.00 | $15.84 | 66857 |
| 2023-05-15 | 16.00 | $15.92 | 89200 |
| 2023-05-12 | 15.97 | $15.90 | 54800 |
| 2023-05-11 | 15.95 | $15.87 | 63300 |
| 2023-05-10 | 15.92 | $15.98 | 57613 |
| 2023-05-09 | 15.84 | $15.90 | 51700 |
| 2023-05-08 | 15.78 | $15.91 | 51750 |
| 2023-05-05 | 15.69 | $15.75 | 96129 |
| 2023-05-04 | 15.63 | $15.59 | 85035 |
| 2023-05-03 | 15.60 | $15.56 | 72527 |
| 2023-05-02 | 15.58 | $15.55 | 110818 |
| 2023-05-01 | 15.55 | $15.54 | 74043 |
| 2023-04-28 | 15.51 | $15.58 | 65000 |
| 2023-04-27 | 15.45 | $15.50 | 57500 |
| 2023-04-26 | 15.41 | $15.24 | 97600 |
| 2023-04-25 | 15.43 | $15.28 | 61100 |
| 2023-04-24 | 15.45 | $15.41 | 56500 |
| 2023-04-21 | 15.42 | $15.35 | 48838 |
| 2023-04-20 | 15.40 | $15.34 | 122000 |
| 2023-04-19 | 15.39 | $15.28 | 50127 |
| 2023-04-18 | 15.38 | $15.31 | 76000 |
| 2023-04-17 | 15.36 | $15.37 | 67400 |
| 2023-04-14 | 15.32 | $15.41 | 37412 |
| 2023-04-13 | 15.25 | $15.39 | 70538 |
| 2023-04-12 | 15.17 | $15.34 | 51431 |
| 2023-04-11 | 15.09 | $15.20 | 56100 |
| 2023-04-10 | 15.04 | $15.21 | 52905 |
| 2023-04-06 | 14.97 | $15.18 | 41419 |
| 2023-04-05 | 14.90 | $15.12 | 55344 |
| 2023-04-04 | 14.83 | $15.18 | 85136 |
| 2023-04-03 | 14.73 | $15.21 | 104114 |
| 2023-03-31 | 14.60 | $15.13 | 271900 |
| 2023-03-30 | 14.47 | $14.68 | 49200 |
| 2023-03-29 | 14.45 | $14.61 | 46500 |
| 2023-03-28 | 14.46 | $14.48 | 62643 |
| 2023-03-27 | 14.52 | $14.61 | 81500 |
| 2023-03-24 | 14.56 | $14.54 | 96009 |
| 2023-03-23 | 14.63 | $14.68 | 60232 |
| 2023-03-22 | 14.68 | $14.71 | 57497 |
| 2023-03-21 | 14.73 | $14.81 | 53304 |
| 2023-03-20 | 14.77 | $14.80 | 72800 |
| 2023-03-17 | 14.82 | $14.76 | 47200 |
| 2023-03-16 | 14.90 | $14.89 | 90000 |
| 2023-03-15 | 14.96 | $14.74 | 130238 |
| 2023-03-14 | 15.09 | $15.03 | 54300 |
| 2023-03-13 | 15.16 | $14.99 | 103110 |
| 2023-03-10 | 15.26 | $15.14 | 104414 |
| 2023-03-09 | 15.34 | $15.40 | 46235 |
| 2023-03-08 | 15.35 | $15.57 | 21600 |
| 2023-03-07 | 15.31 | $15.49 | 41300 |
| 2023-03-06 | 15.30 | $15.55 | 61323 |
| 2023-03-03 | 15.26 | $15.50 | 95300 |
| 2023-03-02 | 15.24 | $15.34 | 64300 |
| 2023-03-01 | 15.27 | $15.32 | 98900 |
| 2023-02-28 | 15.31 | $15.12 | 58500 |
| 2023-02-27 | 15.43 | $15.12 | 117174 |
| 2023-02-24 | 15.58 | $15.20 | 182200 |
| 2023-02-23 | 15.74 | $15.28 | 128810 |
| 2023-02-22 | 15.91 | $15.38 | 151527 |
| 2023-02-21 | 16.08 | $15.64 | 114123 |
| 2023-02-17 | 16.21 | $15.85 | 152535 |
| 2023-02-16 | 16.30 | $16.26 | 214200 |
| 2023-02-15 | 16.27 | $16.09 | 237995 |
| 2023-02-14 | 16.29 | $16.24 | 136900 |
| 2023-02-13 | 16.26 | $16.18 | 79331 |
| 2023-02-10 | 16.25 | $16.25 | 70143 |
| 2023-02-09 | 16.20 | $16.13 | 94200 |
| 2023-02-08 | 16.18 | $16.24 | 104200 |
| 2023-02-07 | 16.12 | $15.97 | 85700 |
| 2023-02-06 | 16.13 | $15.96 | 77045 |
| 2023-02-03 | 16.14 | $15.99 | 157046 |
| 2023-02-02 | 16.14 | $16.04 | 147644 |
| 2023-02-01 | 16.12 | $15.85 | 130551 |
| 2023-01-31 | 16.15 | $15.99 | 105700 |
| 2023-01-30 | 16.14 | $15.94 | 134700 |
| 2023-01-27 | 16.14 | $15.92 | 225204 |
| 2023-01-26 | 16.14 | $16.20 | 136934 |
| 2023-01-25 | 16.05 | $16.11 | 175800 |
| 2023-01-24 | 15.97 | $16.19 | 309018 |
| 2023-01-23 | 15.83 | $16.00 | 239500 |
| 2023-01-20 | 15.73 | $15.80 | 97100 |
| 2023-01-19 | 15.66 | $15.78 | 199200 |
| 2023-01-18 | 15.58 | $15.75 | 83700 |
| 2023-01-17 | 15.50 | $15.70 | 125100 |
| 2023-01-13 | 15.41 | $15.60 | 93900 |
| 2023-01-12 | 15.33 | $15.63 | 122610 |
| 2023-01-11 | 15.23 | $15.60 | 151513 |
| 2023-01-10 | 15.11 | $15.43 | 102200 |
| 2023-01-09 | 15.03 | $15.34 | 87500 |
| 2023-01-06 | 14.96 | $15.23 | 115300 |
| 2023-01-05 | 14.91 | $15.10 | 66900 |
| 2023-01-04 | 14.89 | $15.21 | 114737 |
| 2023-01-03 | 14.85 | $15.26 | 191430 |
| 2022-12-30 | 14.78 | $14.81 | 228900 |
| 2022-12-29 | 14.85 | $15.00 | 148700 |
| 2022-12-28 | 14.88 | $14.84 | 280449 |
| 2022-12-27 | 14.97 | $15.15 | 125533 |
| 2022-12-23 | 14.98 | $15.08 | 80700 |
| 2022-12-22 | 15.04 | $15.12 | 119100 |
| 2022-12-21 | 15.09 | $15.24 | 91100 |
| 2022-12-20 | 15.13 | $15.26 | 92300 |
| 2022-12-19 | 15.17 | $15.28 | 130846 |
| 2022-12-16 | 15.23 | $15.10 | 93900 |
| 2022-12-15 | 15.36 | $15.29 | 149715 |
| 2022-12-14 | 15.46 | $15.42 | 90711 |
| 2022-12-13 | 15.55 | $15.68 | 101400 |
| 2022-12-12 | 15.58 | $15.50 | 132239 |
| 2022-12-09 | 15.69 | $15.55 | 67700 |
| 2022-12-08 | 15.80 | $15.72 | 80600 |
| 2022-12-07 | 15.89 | $15.65 | 100600 |
| 2022-12-06 | 16.03 | $15.75 | 117049 |
| 2022-12-05 | 16.17 | $15.91 | 125500 |
| 2022-12-02 | 16.29 | $16.16 | 85951 |
| 2022-12-01 | 16.36 | $16.33 | 91010 |
| 2022-11-30 | 16.39 | $16.17 | 103700 |
| 2022-11-29 | 16.48 | $16.12 | 74200 |
| 2022-11-28 | 16.61 | $16.06 | 121300 |
| 2022-11-25 | 16.78 | $16.16 | 108100 |
| 2022-11-23 | 16.96 | $16.14 | 128700 |
| 2022-11-22 | 17.18 | $16.23 | 198048 |
| 2022-11-21 | 17.42 | $16.40 | 244748 |
| 2022-11-18 | 17.64 | $17.68 | 131333 |
| 2022-11-17 | 17.51 | $17.63 | 87597 |
| 2022-11-16 | 17.35 | $17.46 | 116312 |
| 2022-11-15 | 17.20 | $17.44 | 156300 |
| 2022-11-14 | 17.02 | $17.33 | 162500 |
| 2022-11-11 | 16.83 | $17.30 | 154100 |
| 2022-11-10 | 16.61 | $17.11 | 175328 |
| 2022-11-09 | 16.39 | $16.45 | 93000 |
| 2022-11-08 | 16.34 | $16.63 | 137000 |
| 2022-11-07 | 16.21 | $16.44 | 95115 |
| 2022-11-04 | 16.11 | $16.32 | 83600 |
| 2022-11-03 | 16.04 | $16.10 | 57434 |
| 2022-11-02 | 16.01 | $16.08 | 85300 |
| 2022-11-01 | 15.99 | $16.17 | 120311 |
| 2022-10-31 | 15.93 | $16.01 | 68913 |
| 2022-10-28 | 15.92 | $16.06 | 131500 |
| 2022-10-27 | 15.89 | $16.04 | 83739 |
| 2022-10-26 | 15.86 | $16.17 | 182900 |
| 2022-10-25 | 15.79 | $16.18 | 319904 |
| 2022-10-24 | 15.70 | $15.95 | 85600 |
| 2022-10-21 | 15.67 | $15.98 | 92642 |
| 2022-10-20 | 15.63 | $15.91 | 63000 |
| 2022-10-19 | 15.61 | $15.68 | 23600 |
| 2022-10-18 | 15.66 | $15.84 | 54200 |
| 2022-10-17 | 15.68 | $15.90 | 130400 |
| 2022-10-14 | 15.70 | $15.76 | 107026 |
| 2022-10-13 | 15.76 | $15.98 | 89715 |
| 2022-10-12 | 15.78 | $15.85 | 49707 |
| 2022-10-11 | 15.85 | $15.84 | 88736 |
| 2022-10-10 | 15.94 | $16.10 | 82200 |
| 2022-10-07 | 15.98 | $16.15 | 53200 |
| 2022-10-06 | 16.02 | $16.28 | 55300 |
| 2022-10-05 | 16.04 | $16.41 | 40928 |
| 2022-10-04 | 16.02 | $16.42 | 72639 |
| 2022-10-03 | 16.01 | $16.25 | 71729 |
| 2022-09-30 | 16.06 | $16.08 | 46000 |
| 2022-09-29 | 16.17 | $16.00 | 108816 |
| 2022-09-28 | 16.35 | $16.29 | 30100 |
| 2022-09-27 | 16.48 | $16.03 | 36900 |
| 2022-09-26 | 16.73 | $16.13 | 82916 |
| 2022-09-23 | 17.01 | $16.28 | 237101 |
| 2022-09-22 | 17.31 | $17.14 | 66306 |
| 2022-09-21 | 17.40 | $17.31 | 50900 |
| 2022-09-20 | 17.46 | $17.44 | 45400 |
| 2022-09-19 | 17.49 | $17.56 | 56900 |
| 2022-09-16 | 17.49 | $17.36 | 45700 |
| 2022-09-15 | 17.56 | $17.49 | 38500 |
| 2022-09-14 | 17.60 | $17.63 | 66500 |
| 2022-09-13 | 17.61 | $17.46 | 83123 |
| 2022-09-12 | 17.67 | $17.84 | 96206 |
| 2022-09-09 | 17.63 | $17.80 | 39706 |
| 2022-09-08 | 17.58 | $17.77 | 44700 |
| 2022-09-07 | 17.54 | $17.57 | 45448 |
| 2022-09-06 | 17.56 | $17.43 | 46200 |
| 2022-09-02 | 17.62 | $17.58 | 50832 |
| 2022-09-01 | 17.65 | $17.58 | 51500 |
| 2022-08-31 | 17.68 | $17.52 | 44500 |
| 2022-08-30 | 17.74 | $17.65 | 39600 |
| 2022-08-29 | 17.77 | $17.50 | 32025 |
| 2022-08-26 | 17.86 | $17.42 | 52827 |
| 2022-08-25 | 17.99 | $17.54 | 80800 |
| 2022-08-24 | 18.10 | $17.55 | 46056 |
| 2022-08-23 | 18.23 | $17.46 | 116334 |
| 2022-08-22 | 18.41 | $17.96 | 79838 |
| 2022-08-19 | 18.47 | $18.18 | 79199 |
| 2022-08-18 | 18.46 | $18.18 | 49315 |
| 2022-08-17 | 18.45 | $18.22 | 96029 |
| 2022-08-16 | 18.41 | $18.40 | 93319 |
| 2022-08-15 | 18.29 | $18.22 | 82149 |
| 2022-08-12 | 18.20 | $18.12 | 77946 |
| 2022-08-11 | 18.11 | $17.98 | 89200 |
| 2022-08-10 | 18.04 | $18.10 | 78100 |
| 2022-08-09 | 17.91 | $17.71 | 67939 |
| 2022-08-08 | 17.86 | $17.73 | 85000 |
| 2022-08-05 | 17.79 | $17.58 | 45522 |
| 2022-08-04 | 17.75 | $17.70 | 61300 |
| 2022-08-03 | 17.65 | $17.87 | 57100 |
| 2022-08-02 | 17.47 | $17.87 | 75300 |
| 2022-08-01 | 17.24 | $17.62 | 78500 |
| 2022-07-29 | 17.03 | $17.46 | 81044 |
| 2022-07-28 | 16.83 | $17.30 | 105500 |
| 2022-07-27 | 16.63 | $16.84 | 63916 |
| 2022-07-26 | 16.54 | $16.43 | 79600 |
| 2022-07-25 | 16.55 | $16.58 | 68515 |
| 2022-07-22 | 16.51 | $16.73 | 45808 |
| 2022-07-21 | 16.42 | $16.69 | 74044 |
| 2022-07-20 | 16.32 | $16.36 | 79542 |
| 2022-07-19 | 16.31 | $16.45 | 94700 |
| 2022-07-18 | 16.27 | $16.19 | 104600 |
| 2022-07-15 | 16.30 | $16.26 | 70116 |
| 2022-07-14 | 16.31 | $16.06 | 74300 |
| 2022-07-13 | 16.39 | $16.03 | 143025 |
| 2022-07-12 | 16.51 | $16.38 | 45800 |
| 2022-07-11 | 16.53 | $16.55 | 60000 |
| 2022-07-08 | 16.51 | $16.75 | 41307 |
| 2022-07-07 | 16.42 | $16.77 | 43719 |
| 2022-07-06 | 16.31 | $16.78 | 69632 |
| 2022-07-05 | 16.17 | $16.37 | 83100 |
| 2022-07-01 | 16.13 | $16.22 | 60800 |
| 2022-06-30 | 16.13 | $16.30 | 62320 |
| 2022-06-29 | 16.12 | $16.37 | 30700 |
| 2022-06-28 | 16.08 | $16.23 | 39606 |
| 2022-06-27 | 16.09 | $16.39 | 50148 |
| 2022-06-24 | 16.05 | $16.50 | 95826 |
| 2022-06-23 | 15.98 | $16.05 | 47237 |
| 2022-06-22 | 16.04 | $15.89 | 84623 |
| 2022-06-21 | 16.17 | $16.18 | 61901 |
| 2022-06-17 | 16.24 | $15.77 | 126700 |
| 2022-06-16 | 16.47 | $15.83 | 121034 |
| 2022-06-15 | 16.72 | $16.46 | 45500 |
| 2022-06-14 | 16.85 | $16.45 | 46164 |
| 2022-06-13 | 17.00 | $16.45 | 150200 |
| 2022-06-10 | 17.19 | $16.95 | 58000 |
| 2022-06-09 | 17.26 | $17.22 | 44900 |
| 2022-06-08 | 17.27 | $17.29 | 53200 |
| 2022-06-07 | 17.26 | $17.41 | 56725 |
| 2022-06-06 | 17.20 | $17.36 | 28829 |
| 2022-06-03 | 17.16 | $17.41 | 105600 |
| 2022-06-02 | 17.09 | $17.59 | 54049 |
| 2022-06-01 | 16.95 | $17.29 | 72432 |
| 2022-05-31 | 16.88 | $17.25 | 227632 |
| 2022-05-27 | 16.81 | $17.14 | 87100 |
| 2022-05-26 | 16.77 | $17.00 | 71649 |
| 2022-05-25 | 16.77 | $16.65 | 57525 |
| 2022-05-24 | 16.89 | $16.86 | 106900 |
| 2022-05-23 | 16.97 | $17.09 | 112208 |
| 2022-05-20 | 17.01 | $17.22 | 91390 |
| 2022-05-19 | 17.02 | $17.09 | 109920 |
| 2022-05-18 | 17.08 | $17.53 | 91560 |
| 2022-05-17 | 17.03 | $17.90 | 103203 |
| 2022-05-16 | 16.85 | $17.49 | 145201 |
| 2022-05-13 | 16.78 | $17.04 | 140100 |
| 2022-05-12 | 16.84 | $16.64 | 123000 |
| 2022-05-11 | 17.05 | $16.77 | 119300 |
| 2022-05-10 | 17.28 | $16.86 | 159300 |
| 2022-05-09 | 17.54 | $16.88 | 232730 |
| 2022-05-06 | 17.86 | $17.67 | 113715 |
| 2022-05-05 | 18.00 | $17.97 | 115200 |
| 2022-05-04 | 18.09 | $18.27 | 82200 |
| 2022-05-03 | 18.11 | $18.22 | 50515 |
| 2022-05-02 | 18.16 | $18.30 | 107930 |
| 2022-04-29 | 18.19 | $17.96 | 89900 |
| 2022-04-28 | 18.35 | $18.30 | 81946 |
| 2022-04-27 | 18.44 | $18.17 | 82600 |
| 2022-04-26 | 18.60 | $18.28 | 145400 |
| 2022-04-25 | 18.76 | $18.50 | 85100 |
| 2022-04-22 | 18.88 | $18.56 | 83915 |
| 2022-04-21 | 19.03 | $18.89 | 118800 |
| 2022-04-20 | 19.10 | $18.92 | 62515 |
| 2022-04-19 | 19.17 | $18.79 | 171833 |
| 2022-04-18 | 19.31 | $19.00 | 83100 |
| 2022-04-14 | 19.41 | $19.08 | 111800 |
| 2022-04-13 | 19.51 | $19.27 | 67817 |
| 2022-04-12 | 19.57 | $19.26 | 63640 |
| 2022-04-11 | 19.65 | $19.33 | 75810 |
| 2022-04-08 | 19.72 | $19.67 | 46500 |
| 2022-04-07 | 19.69 | $19.55 | 137305 |
| 2022-04-06 | 19.69 | $19.62 | 65901 |
| 2022-04-05 | 19.68 | $19.81 | 64700 |
| 2022-04-04 | 19.59 | $20.13 | 99501 |
| 2022-04-01 | 19.38 | $19.61 | 118906 |
| 2022-03-31 | 19.29 | $19.31 | 134500 |
| 2022-03-30 | 19.28 | $19.25 | 80500 |
| 2022-03-29 | 19.29 | $19.30 | 138800 |
| 2022-03-28 | 19.28 | $19.12 | 76847 |
| 2022-03-25 | 19.33 | $18.96 | 114000 |
| 2022-03-24 | 19.44 | $18.96 | 236719 |
| 2022-03-23 | 19.57 | $19.16 | 133411 |
| 2022-03-22 | 19.67 | $20.07 | 175600 |
| 2022-03-21 | 19.50 | $19.80 | 186400 |
| 2022-03-18 | 19.38 | $20.15 | 101620 |
| 2022-03-17 | 19.12 | $19.70 | 125309 |
| 2022-03-16 | 18.96 | $19.63 | 116900 |
| 2022-03-15 | 18.78 | $19.16 | 164247 |
| 2022-03-14 | 18.72 | $19.10 | 104200 |
| 2022-03-11 | 18.67 | $18.79 | 54800 |
| 2022-03-10 | 18.72 | $18.90 | 94224 |
| 2022-03-09 | 18.75 | $18.94 | 141900 |
| 2022-03-08 | 18.78 | $18.50 | 148420 |
| 2022-03-07 | 18.96 | $18.35 | 185673 |
| 2022-03-04 | 19.24 | $18.95 | 163742 |
| 2022-03-03 | 19.39 | $19.37 | 103000 |
| 2022-03-02 | 19.45 | $19.60 | 142300 |
| 2022-03-01 | 19.46 | $19.38 | 91037 |
| 2022-02-28 | 19.55 | $19.71 | 100845 |
| 2022-02-25 | 19.55 | $19.79 | 76300 |
| 2022-02-24 | 19.54 | $19.44 | 283629 |
| 2022-02-23 | 19.63 | $19.40 | 139330 |
| 2022-02-22 | 19.77 | $19.73 | 115913 |
| 2022-02-18 | 19.84 | $19.96 | 52774 |
| 2022-02-17 | 19.86 | $19.98 | 58048 |
| 2022-02-16 | 19.88 | $20.08 | 89643 |
| 2022-02-15 | 19.87 | $20.03 | 76039 |
| 2022-02-14 | 19.89 | $19.52 | 160204 |
| 2022-02-11 | 20.08 | $19.97 | 85327 |
| 2022-02-10 | 20.17 | $20.30 | 78790 |
| 2022-02-09 | 20.19 | $20.62 | 114914 |
| 2022-02-08 | 20.11 | $20.37 | 81300 |
| 2022-02-07 | 20.10 | $20.30 | 124102 |
| 2022-02-04 | 20.12 | $20.38 | 93900 |
| 2022-02-03 | 20.12 | $20.53 | 92800 |
| 2022-02-02 | 20.09 | $20.66 | 145300 |
| 2022-02-01 | 20.01 | $20.41 | 131385 |
| 2022-01-31 | 20.00 | $20.16 | 142518 |
| 2022-01-28 | 20.08 | $19.63 | 293711 |
| 2022-01-27 | 20.36 | $19.49 | 488500 |
| 2022-01-26 | 20.75 | $19.86 | 197314 |
| 2022-01-25 | 21.11 | $20.06 | 263404 |
| 2022-01-24 | 21.49 | $20.71 | 218704 |
| 2022-01-21 | 21.75 | $21.03 | 125167 |
| 2022-01-20 | 21.97 | $21.53 | 80504 |
| 2022-01-19 | 22.07 | $21.78 | 70327 |
| 2022-01-18 | 22.11 | $22.00 | 81700 |
| 2022-01-14 | 22.10 | $22.20 | 83200 |
| 2022-01-13 | 22.01 | $22.25 | 95803 |
| 2022-01-12 | 21.88 | $22.19 | 252833 |
| 2022-01-11 | 21.75 | $22.22 | 191200 |
| 2022-01-10 | 21.57 | $21.85 | 98590 |
| 2022-01-07 | 21.48 | $21.84 | 88529 |
| 2022-01-06 | 21.36 | $21.68 | 52835 |
| 2022-01-05 | 21.28 | $21.68 | 79600 |
| 2022-01-04 | 21.18 | $21.71 | 96900 |
| 2022-01-03 | 21.06 | $21.45 | 97517 |
| 2021-12-31 | 20.99 | $21.10 | 45646 |
| 2021-12-30 | 21.03 | $21.05 | 76313 |
| 2021-12-29 | 21.10 | $21.04 | 100000 |
| 2021-12-28 | 21.19 | $21.64 | 132800 |
| 2021-12-27 | 21.12 | $21.57 | 129500 |
| 2021-12-23 | 21.06 | $21.39 | 117600 |
| 2021-12-22 | 21.05 | $21.10 | 109832 |
| 2021-12-21 | 21.14 | $20.91 | 97100 |
| 2021-12-20 | 21.32 | $20.71 | 219936 |
| 2021-12-17 | 21.61 | $20.99 | 175200 |
| 2021-12-16 | 21.87 | $21.95 | 116100 |
| 2021-12-15 | 21.90 | $21.94 | 124840 |
| 2021-12-14 | 21.93 | $21.97 | 108622 |
| 2021-12-13 | 21.97 | $22.04 | 197500 |
| 2021-12-10 | 22.00 | $22.29 | 179153 |
| 2021-12-09 | 21.97 | $22.10 | 51400 |
| 2021-12-08 | 21.98 | $22.17 | 79900 |
| 2021-12-07 | 21.99 | $22.07 | 63729 |
| 2021-12-06 | 22.03 | $21.86 | 94926 |
| 2021-12-03 | 22.15 | $22.00 | 111200 |
| 2021-12-02 | 22.26 | $22.36 | 75400 |
| 2021-12-01 | 22.28 | $22.02 | 128138 |
| 2021-11-30 | 22.42 | $22.04 | 133200 |
| 2021-11-29 | 22.58 | $22.17 | 100600 |
| 2021-11-26 | 22.75 | $22.22 | 108742 |
| 2021-11-24 | 22.93 | $22.62 | 76000 |
| 2021-11-23 | 23.02 | $22.85 | 91200 |
| 2021-11-22 | 23.07 | $22.67 | 105100 |
| 2021-11-19 | 23.17 | $22.99 | 71807 |
| 2021-11-18 | 23.20 | $23.18 | 41408 |
| 2021-11-17 | 23.17 | $23.25 | 61840 |
| 2021-11-16 | 23.11 | $23.29 | 106415 |
| 2021-11-15 | 23.03 | $23.17 | 91200 |
| 2021-11-12 | 22.96 | $23.12 | 50000 |
| 2021-11-11 | 22.89 | $23.03 | 51800 |
| 2021-11-10 | 22.83 | $22.96 | 55737 |
| 2021-11-09 | 22.78 | $22.98 | 97823 |
| 2021-11-08 | 22.72 | $23.05 | 75928 |
| 2021-11-05 | 22.62 | $22.78 | 116900 |
| 2021-11-04 | 22.59 | $22.76 | 39003 |
| 2021-11-03 | 22.55 | $22.76 | 41400 |
| 2021-11-02 | 22.51 | $22.69 | 35018 |
| 2021-11-01 | 22.49 | $22.62 | 64242 |
| 2021-10-29 | 22.49 | $22.35 | 89618 |
| 2021-10-28 | 22.57 | $22.52 | 89400 |
| 2021-10-27 | 22.62 | $22.63 | 71902 |
| 2021-10-26 | 22.65 | $22.74 | 53900 |
| 2021-10-25 | 22.66 | $22.49 | 71629 |
| 2021-10-22 | 22.74 | $22.65 | 70913 |
| 2021-10-21 | 22.80 | $22.85 | 72300 |
| 2021-10-20 | 22.80 | $22.91 | 62600 |
| 2021-10-19 | 22.79 | $22.92 | 70500 |
| 2021-10-18 | 22.77 | $23.00 | 71622 |
| 2021-10-15 | 22.73 | $22.95 | 82200 |
| 2021-10-14 | 22.70 | $22.99 | 69200 |
| 2021-10-13 | 22.65 | $22.81 | 43032 |
| 2021-10-12 | 22.64 | $22.66 | 48207 |
| 2021-10-11 | 22.69 | $22.65 | 54500 |
| 2021-10-08 | 22.75 | $22.76 | 46600 |
| 2021-10-07 | 22.80 | $22.80 | 68300 |
| 2021-10-06 | 22.84 | $22.62 | 79600 |
| 2021-10-05 | 22.96 | $22.83 | 69407 |
| 2021-10-04 | 23.03 | $22.55 | 284442 |
| 2021-10-01 | 23.21 | $23.10 | 158000 |
| 2021-09-30 | 23.25 | $23.09 | 103800 |
| 2021-09-29 | 23.31 | $23.21 | 70213 |
| 2021-09-28 | 23.33 | $23.30 | 88325 |
| 2021-09-27 | 23.34 | $23.46 | 86307 |
| 2021-09-24 | 23.29 | $23.31 | 51700 |
| 2021-09-23 | 23.28 | $23.20 | 99638 |
| 2021-09-22 | 23.30 | $23.01 | 120726 |
| 2021-09-21 | 23.38 | $22.92 | 85501 |
| 2021-09-20 | 23.51 | $22.81 | 122900 |
| 2021-09-17 | 23.70 | $23.07 | 80229 |
| 2021-09-16 | 23.84 | $23.74 | 100402 |
| 2021-09-15 | 23.79 | $23.75 | 84119 |
| 2021-09-14 | 23.72 | $23.60 | 98421 |
| 2021-09-13 | 23.67 | $23.55 | 82500 |
| 2021-09-10 | 23.63 | $23.44 | 72500 |
| 2021-09-09 | 23.61 | $23.51 | 85848 |
| 2021-09-08 | 23.55 | $23.41 | 78100 |
| 2021-09-07 | 23.50 | $23.49 | 65800 |
| 2021-09-03 | 23.41 | $23.62 | 112530 |
| 2021-09-02 | 23.26 | $23.51 | 85133 |
| 2021-09-01 | 23.09 | $23.39 | 131729 |
| 2021-08-31 | 22.93 | $23.28 | 100100 |
| 2021-08-30 | 22.76 | $22.98 | 75228 |
| 2021-08-27 | 22.65 | $22.82 | 102246 |
| 2021-08-26 | 22.56 | $22.51 | 69500 |
| 2021-08-25 | 22.55 | $22.53 | 122500 |
| 2021-08-24 | 22.52 | $22.57 | 110138 |
| 2021-08-23 | 22.47 | $22.49 | 208100 |
| 2021-08-20 | 22.44 | $22.44 | 50548 |
| 2021-08-19 | 22.42 | $22.24 | 158100 |
| 2021-08-18 | 22.45 | $22.23 | 80446 |
| 2021-08-17 | 22.48 | $22.29 | 76002 |
| 2021-08-16 | 22.51 | $22.43 | 115300 |
| 2021-08-13 | 22.49 | $22.38 | 116504 |
| 2021-08-12 | 22.48 | $22.44 | 52606 |
| 2021-08-11 | 22.45 | $22.42 | 65414 |
| 2021-08-10 | 22.41 | $22.36 | 60500 |
| 2021-08-09 | 22.38 | $22.38 | 49900 |
| 2021-08-06 | 22.34 | $22.38 | 96600 |
| 2021-08-05 | 22.28 | $22.44 | 52211 |
| 2021-08-04 | 22.19 | $22.35 | 73900 |
| 2021-08-03 | 22.11 | $22.33 | 119018 |
| 2021-08-02 | 22.01 | $22.18 | 44123 |
| 2021-07-30 | 21.94 | $22.09 | 20422 |
| 2021-07-29 | 21.89 | $21.95 | 33100 |
| 2021-07-28 | 21.86 | $21.97 | 47700 |
| 2021-07-27 | 21.83 | $21.85 | 57942 |
| 2021-07-26 | 21.82 | $22.00 | 80200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.25
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.05
Average
47.60
Maximum
77.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.25 | $11.46 | 41785 |
| 2026-07-23 | 44.66 | $11.32 | 172213 |
| 2026-07-22 | 46.35 | $11.38 | 135700 |
| 2026-07-21 | 47.20 | $11.41 | 347003 |
| 2026-07-20 | 46.58 | $11.39 | 109900 |
| 2026-07-17 | 49.61 | $11.50 | 170100 |
| 2026-07-16 | 49.89 | $11.51 | 78151 |
| 2026-07-15 | 50.71 | $11.54 | 66913 |
| 2026-07-14 | 50.20 | $11.52 | 76835 |
| 2026-07-13 | 49.18 | $11.48 | 71400 |
| 2026-07-10 | 52.21 | $11.60 | 79000 |
| 2026-07-09 | 50.02 | $11.51 | 168600 |
| 2026-07-08 | 49.03 | $11.47 | 138485 |
| 2026-07-07 | 53.28 | $11.64 | 124600 |
| 2026-07-06 | 55.71 | $11.73 | 244802 |
| 2026-07-02 | 55.06 | $11.70 | 129152 |
| 2026-07-01 | 56.36 | $11.75 | 205133 |
| 2026-06-30 | 56.36 | $11.75 | 122133 |
| 2026-06-29 | 52.05 | $11.54 | 200800 |
| 2026-06-26 | 52.52 | $11.56 | 105141 |
| 2026-06-25 | 49.26 | $11.41 | 98234 |
| 2026-06-24 | 52.94 | $11.57 | 180935 |
| 2026-06-23 | 51.66 | $11.51 | 103449 |
| 2026-06-22 | 55.77 | $11.68 | 172900 |
| 2026-06-18 | 56.52 | $11.71 | 154500 |
| 2026-06-17 | 52.89 | $11.53 | 131926 |
| 2026-06-16 | 52.68 | $11.52 | 124700 |
| 2026-06-15 | 50.17 | $11.40 | 309900 |
| 2026-06-12 | 39.47 | $10.98 | 152104 |
| 2026-06-11 | 35.39 | $10.85 | 137242 |
| 2026-06-10 | 33.76 | $10.80 | 102345 |
| 2026-06-09 | 33.76 | $10.80 | 151143 |
| 2026-06-08 | 33.15 | $10.78 | 167800 |
| 2026-06-05 | 32.86 | $10.77 | 263400 |
| 2026-06-04 | 35.21 | $10.93 | 291009 |
| 2026-06-03 | 32.64 | $10.84 | 323000 |
| 2026-06-02 | 34.98 | $11.00 | 181753 |
| 2026-06-01 | 36.22 | $11.08 | 182041 |
| 2026-05-29 | 39.17 | $11.26 | 117616 |
| 2026-05-28 | 38.38 | $11.23 | 124708 |
| 2026-05-27 | 37.34 | $11.19 | 141622 |
| 2026-05-26 | 38.41 | $11.26 | 141300 |
| 2026-05-22 | 38.57 | $11.27 | 148600 |
| 2026-05-21 | 40.69 | $11.41 | 239041 |
| 2026-05-20 | 46.84 | $11.76 | 149040 |
| 2026-05-19 | 41.83 | $11.55 | 141200 |
| 2026-05-18 | 42.37 | $11.58 | 121312 |
| 2026-05-15 | 42.72 | $11.60 | 107656 |
| 2026-05-14 | 43.06 | $11.62 | 130700 |
| 2026-05-13 | 42.41 | $11.59 | 157300 |
| 2026-05-12 | 40.70 | $11.51 | 182811 |
| 2026-05-11 | 45.17 | $11.79 | 203100 |
| 2026-05-08 | 51.27 | $12.11 | 135847 |
| 2026-05-07 | 49.45 | $12.02 | 63500 |
| 2026-05-06 | 49.64 | $12.03 | 233917 |
| 2026-05-05 | 42.97 | $11.72 | 172498 |
| 2026-05-04 | 44.98 | $11.83 | 171400 |
| 2026-05-01 | 48.30 | $12.00 | 66438 |
| 2026-04-30 | 49.10 | $12.04 | 121500 |
| 2026-04-29 | 47.65 | $11.97 | 67000 |
| 2026-04-28 | 49.37 | $12.06 | 52900 |
| 2026-04-27 | 47.36 | $11.96 | 89800 |
| 2026-04-24 | 49.22 | $12.06 | 69240 |
| 2026-04-23 | 48.65 | $12.03 | 94800 |
| 2026-04-22 | 51.02 | $12.16 | 127800 |
| 2026-04-21 | 51.76 | $12.20 | 82436 |
| 2026-04-20 | 52.49 | $12.24 | 151258 |
| 2026-04-17 | 54.29 | $12.34 | 152037 |
| 2026-04-16 | 51.61 | $12.17 | 125604 |
| 2026-04-15 | 48.39 | $11.98 | 135425 |
| 2026-04-14 | 49.38 | $12.04 | 246117 |
| 2026-04-13 | 46.99 | $11.90 | 246841 |
| 2026-04-10 | 45.59 | $11.82 | 187928 |
| 2026-04-09 | 43.29 | $11.69 | 248305 |
| 2026-04-08 | 40.34 | $11.53 | 347200 |
| 2026-04-07 | 32.64 | $11.16 | 151410 |
| 2026-04-06 | 32.96 | $11.19 | 155500 |
| 2026-04-02 | 29.60 | $11.04 | 233200 |
| 2026-04-01 | 30.88 | $11.17 | 476049 |
| 2026-03-31 | 32.41 | $11.32 | 318108 |
| 2026-03-30 | 21.02 | $10.86 | 290204 |
| 2026-03-27 | 22.17 | $11.01 | 347754 |
| 2026-03-26 | 22.73 | $11.08 | 265400 |
| 2026-03-25 | 24.66 | $11.31 | 187443 |
| 2026-03-24 | 20.48 | $11.16 | 230715 |
| 2026-03-23 | 22.71 | $11.44 | 263000 |
| 2026-03-20 | 20.05 | $11.35 | 177731 |
| 2026-03-19 | 21.97 | $11.59 | 590704 |
| 2026-03-18 | 23.38 | $11.75 | 186900 |
| 2026-03-17 | 25.64 | $11.98 | 188900 |
| 2026-03-16 | 24.13 | $11.93 | 235040 |
| 2026-03-13 | 22.02 | $11.86 | 217100 |
| 2026-03-12 | 24.11 | $12.09 | 232900 |
| 2026-03-11 | 25.72 | $12.25 | 245660 |
| 2026-03-10 | 28.06 | $12.46 | 296031 |
| 2026-03-09 | 24.65 | $12.35 | 268314 |
| 2026-03-06 | 25.59 | $12.44 | 323312 |
| 2026-03-05 | 27.48 | $12.61 | 326906 |
| 2026-03-04 | 30.50 | $12.85 | 179124 |
| 2026-03-03 | 28.32 | $12.78 | 472242 |
| 2026-03-02 | 31.70 | $13.03 | 274458 |
| 2026-02-27 | 36.30 | $13.31 | 188106 |
| 2026-02-26 | 37.60 | $13.38 | 111614 |
| 2026-02-25 | 38.15 | $13.41 | 161113 |
| 2026-02-24 | 37.57 | $13.39 | 180488 |
| 2026-02-23 | 37.74 | $13.40 | 392900 |
| 2026-02-20 | 41.46 | $13.61 | 256600 |
| 2026-02-19 | 45.09 | $13.79 | 510800 |
| 2026-02-18 | 51.23 | $14.05 | 232070 |
| 2026-02-17 | 52.27 | $14.09 | 127901 |
| 2026-02-13 | 49.60 | $13.98 | 250500 |
| 2026-02-12 | 50.58 | $14.02 | 236700 |
| 2026-02-11 | 54.96 | $14.19 | 178614 |
| 2026-02-10 | 56.04 | $14.23 | 259918 |
| 2026-02-09 | 53.65 | $14.12 | 194600 |
| 2026-02-06 | 51.61 | $14.03 | 175200 |
| 2026-02-05 | 50.69 | $13.99 | 227946 |
| 2026-02-04 | 54.63 | $14.15 | 333900 |
| 2026-02-03 | 51.25 | $14.00 | 503848 |
| 2026-02-02 | 52.24 | $14.04 | 907913 |
| 2026-01-30 | 38.83 | $13.56 | 248713 |
| 2026-01-29 | 41.11 | $13.66 | 231000 |
| 2026-01-28 | 43.55 | $13.76 | 181222 |
| 2026-01-27 | 43.23 | $13.75 | 272901 |
| 2026-01-26 | 43.46 | $13.76 | 189600 |
| 2026-01-23 | 36.63 | $13.55 | 285138 |
| 2026-01-22 | 40.38 | $13.72 | 274612 |
| 2026-01-21 | 40.38 | $13.72 | 251936 |
| 2026-01-20 | 40.83 | $13.74 | 409221 |
| 2026-01-16 | 46.96 | $13.99 | 939123 |
| 2026-01-15 | 48.33 | $14.04 | 248500 |
| 2026-01-14 | 45.92 | $13.96 | 293012 |
| 2026-01-13 | 46.96 | $14.00 | 313541 |
| 2026-01-12 | 48.53 | $14.06 | 336665 |
| 2026-01-09 | 45.35 | $13.95 | 234346 |
| 2026-01-08 | 47.64 | $14.04 | 166601 |
| 2026-01-07 | 49.49 | $14.11 | 236434 |
| 2026-01-06 | 48.12 | $14.06 | 167625 |
| 2026-01-05 | 46.48 | $14.00 | 249400 |
| 2026-01-02 | 47.43 | $14.04 | 319000 |
| 2025-12-31 | 37.36 | $13.71 | 347415 |
| 2025-12-30 | 35.94 | $13.67 | 313930 |
| 2025-12-29 | 35.60 | $13.66 | 302900 |
| 2025-12-26 | 37.72 | $13.77 | 284300 |
| 2025-12-24 | 38.31 | $13.80 | 117200 |
| 2025-12-23 | 39.09 | $13.84 | 260506 |
| 2025-12-22 | 37.59 | $13.79 | 360100 |
| 2025-12-19 | 38.49 | $13.84 | 269200 |
| 2025-12-18 | 34.61 | $13.71 | 262049 |
| 2025-12-17 | 31.45 | $13.61 | 340300 |
| 2025-12-16 | 32.34 | $13.67 | 268300 |
| 2025-12-15 | 29.17 | $13.57 | 453932 |
| 2025-12-12 | 30.82 | $13.69 | 235400 |
| 2025-12-11 | 31.67 | $13.75 | 231100 |
| 2025-12-10 | 32.23 | $13.79 | 237000 |
| 2025-12-09 | 32.65 | $13.82 | 168800 |
| 2025-12-08 | 32.65 | $13.82 | 396649 |
| 2025-12-05 | 33.69 | $13.90 | 290729 |
| 2025-12-04 | 34.34 | $13.95 | 443120 |
| 2025-12-03 | 35.11 | $14.01 | 262447 |
| 2025-12-02 | 35.49 | $14.04 | 461636 |
| 2025-12-01 | 38.66 | $14.28 | 178147 |
| 2025-11-28 | 41.13 | $14.45 | 153600 |
| 2025-11-26 | 39.84 | $14.39 | 305110 |
| 2025-11-25 | 35.11 | $14.18 | 347200 |
| 2025-11-24 | 34.41 | $14.15 | 360100 |
| 2025-11-21 | 36.14 | $14.29 | 273800 |
| 2025-11-20 | 52.91 | $15.22 | 212387 |
| 2025-11-19 | 56.38 | $15.35 | 141100 |
| 2025-11-18 | 55.53 | $15.31 | 177800 |
| 2025-11-17 | 54.47 | $15.26 | 180023 |
| 2025-11-14 | 54.06 | $15.24 | 214845 |
| 2025-11-13 | 50.86 | $15.09 | 144417 |
| 2025-11-12 | 52.24 | $15.15 | 155754 |
| 2025-11-11 | 51.62 | $15.12 | 176240 |
| 2025-11-10 | 45.28 | $14.84 | 202329 |
| 2025-11-07 | 41.37 | $14.69 | 180300 |
| 2025-11-06 | 44.82 | $14.86 | 174933 |
| 2025-11-05 | 51.82 | $15.15 | 96300 |
| 2025-11-04 | 47.81 | $15.00 | 216431 |
| 2025-11-03 | 50.47 | $15.10 | 120400 |
| 2025-10-31 | 48.00 | $15.01 | 123049 |
| 2025-10-30 | 47.73 | $15.00 | 181517 |
| 2025-10-29 | 51.90 | $15.16 | 117000 |
| 2025-10-28 | 52.44 | $15.18 | 100700 |
| 2025-10-27 | 55.19 | $15.28 | 124728 |
| 2025-10-24 | 54.97 | $15.27 | 118344 |
| 2025-10-23 | 55.76 | $15.30 | 142900 |
| 2025-10-22 | 57.07 | $15.35 | 427300 |
| 2025-10-21 | 50.70 | $15.06 | 423900 |
| 2025-10-20 | 53.84 | $15.18 | 250916 |
| 2025-10-17 | 55.19 | $15.23 | 216711 |
| 2025-10-16 | 52.71 | $15.12 | 193900 |
| 2025-10-15 | 49.31 | $14.98 | 200906 |
| 2025-10-14 | 39.23 | $14.64 | 237300 |
| 2025-10-13 | 43.59 | $14.82 | 186000 |
| 2025-10-10 | 44.64 | $14.86 | 102200 |
| 2025-10-09 | 45.95 | $14.91 | 108131 |
| 2025-10-08 | 47.27 | $14.96 | 101900 |
| 2025-10-07 | 50.28 | $15.07 | 197700 |
| 2025-10-06 | 41.60 | $14.80 | 204600 |
| 2025-10-03 | 39.74 | $14.75 | 202200 |
| 2025-10-02 | 39.74 | $14.75 | 107988 |
| 2025-10-01 | 38.33 | $14.71 | 177500 |
| 2025-09-30 | 36.20 | $14.65 | 214900 |
| 2025-09-29 | 32.90 | $14.56 | 261236 |
| 2025-09-26 | 34.80 | $14.66 | 120713 |
| 2025-09-25 | 34.08 | $14.64 | 178002 |
| 2025-09-24 | 35.00 | $14.69 | 127800 |
| 2025-09-23 | 35.18 | $14.70 | 239400 |
| 2025-09-22 | 39.45 | $14.92 | 145400 |
| 2025-09-19 | 42.56 | $15.06 | 112500 |
| 2025-09-18 | 41.63 | $15.03 | 165453 |
| 2025-09-17 | 44.14 | $15.14 | 164136 |
| 2025-09-16 | 43.25 | $15.11 | 123182 |
| 2025-09-15 | 37.60 | $14.93 | 197400 |
| 2025-09-12 | 39.68 | $15.03 | 104000 |
| 2025-09-11 | 39.68 | $15.03 | 256523 |
| 2025-09-10 | 42.22 | $15.15 | 116313 |
| 2025-09-09 | 42.22 | $15.15 | 80800 |
| 2025-09-08 | 39.30 | $15.05 | 85700 |
| 2025-09-05 | 37.19 | $14.98 | 243813 |
| 2025-09-04 | 37.37 | $14.99 | 249900 |
| 2025-09-03 | 37.71 | $15.01 | 127800 |
| 2025-09-02 | 35.19 | $14.92 | 269000 |
| 2025-08-29 | 37.42 | $15.06 | 253800 |
| 2025-08-28 | 39.11 | $15.16 | 121927 |
| 2025-08-27 | 38.32 | $15.13 | 105900 |
| 2025-08-26 | 39.12 | $15.18 | 231800 |
| 2025-08-25 | 40.75 | $15.28 | 255600 |
| 2025-08-22 | 43.33 | $15.43 | 163000 |
| 2025-08-21 | 54.14 | $15.93 | 125822 |
| 2025-08-20 | 52.33 | $15.85 | 154048 |
| 2025-08-19 | 49.99 | $15.75 | 132841 |
| 2025-08-18 | 48.55 | $15.69 | 142738 |
| 2025-08-15 | 44.22 | $15.52 | 100847 |
| 2025-08-14 | 41.47 | $15.42 | 123082 |
| 2025-08-13 | 43.73 | $15.53 | 160700 |
| 2025-08-12 | 39.77 | $15.39 | 150217 |
| 2025-08-11 | 37.99 | $15.33 | 164900 |
| 2025-08-08 | 36.21 | $15.27 | 147000 |
| 2025-08-07 | 37.94 | $15.37 | 183400 |
| 2025-08-06 | 35.90 | $15.30 | 258612 |
| 2025-08-05 | 37.06 | $15.37 | 228134 |
| 2025-08-04 | 38.40 | $15.45 | 203642 |
| 2025-08-01 | 39.94 | $15.54 | 105200 |
| 2025-07-31 | 37.83 | $15.46 | 201400 |
| 2025-07-30 | 37.83 | $15.46 | 160207 |
| 2025-07-29 | 42.56 | $15.74 | 143812 |
| 2025-07-28 | 40.02 | $15.64 | 189634 |
| 2025-07-25 | 44.10 | $15.86 | 139124 |
| 2025-07-24 | 44.30 | $15.87 | 94500 |
| 2025-07-23 | 47.07 | $16.01 | 97200 |
| 2025-07-22 | 46.38 | $15.98 | 71800 |
| 2025-07-21 | 46.77 | $16.00 | 256771 |
| 2025-07-18 | 42.73 | $15.82 | 866215 |
| 2025-07-17 | 47.48 | $16.07 | 171006 |
| 2025-07-16 | 49.14 | $16.15 | 139600 |
| 2025-07-15 | 45.28 | $15.98 | 152844 |
| 2025-07-14 | 44.09 | $15.93 | 338100 |
| 2025-07-11 | 46.18 | $16.04 | 99314 |
| 2025-07-10 | 47.35 | $16.10 | 101600 |
| 2025-07-09 | 48.31 | $16.15 | 114400 |
| 2025-07-08 | 51.29 | $16.30 | 79700 |
| 2025-07-07 | 51.69 | $16.32 | 111400 |
| 2025-07-03 | 55.64 | $16.51 | 61400 |
| 2025-07-02 | 56.50 | $16.55 | 95000 |
| 2025-07-01 | 56.71 | $16.56 | 137951 |
| 2025-06-30 | 56.25 | $16.53 | 98000 |
| 2025-06-27 | 57.41 | $16.59 | 108621 |
| 2025-06-26 | 56.70 | $16.54 | 112291 |
| 2025-06-25 | 52.99 | $16.29 | 53300 |
| 2025-06-24 | 50.91 | $16.16 | 80819 |
| 2025-06-23 | 48.76 | $16.03 | 49724 |
| 2025-06-20 | 46.71 | $15.91 | 69522 |
| 2025-06-18 | 48.24 | $16.01 | 80537 |
| 2025-06-17 | 47.09 | $15.94 | 89647 |
| 2025-06-16 | 50.93 | $16.19 | 118001 |
| 2025-06-13 | 46.63 | $15.93 | 200200 |
| 2025-06-12 | 53.67 | $16.34 | 82233 |
| 2025-06-11 | 57.50 | $16.53 | 61620 |
| 2025-06-10 | 56.25 | $16.45 | 112100 |
| 2025-06-09 | 56.65 | $16.47 | 79021 |
| 2025-06-06 | 56.06 | $16.43 | 47200 |
| 2025-06-05 | 52.56 | $16.20 | 90936 |
| 2025-06-04 | 53.80 | $16.27 | 99340 |
| 2025-06-03 | 53.80 | $16.27 | 68729 |
| 2025-06-02 | 54.29 | $16.30 | 89800 |
| 2025-05-30 | 55.43 | $16.37 | 56700 |
| 2025-05-29 | 56.71 | $16.45 | 102900 |
| 2025-05-28 | 54.19 | $16.25 | 84204 |
| 2025-05-27 | 55.26 | $16.32 | 106033 |
| 2025-05-23 | 56.78 | $16.42 | 93026 |
| 2025-05-22 | 54.40 | $16.22 | 107300 |
| 2025-05-21 | 64.54 | $16.82 | 220345 |
| 2025-05-20 | 64.54 | $16.82 | 198999 |
| 2025-05-19 | 63.94 | $16.76 | 303713 |
| 2025-05-16 | 61.65 | $16.54 | 190500 |
| 2025-05-15 | 61.82 | $16.55 | 129911 |
| 2025-05-14 | 59.83 | $16.36 | 200500 |
| 2025-05-13 | 58.19 | $16.21 | 110100 |
| 2025-05-12 | 57.75 | $16.17 | 176600 |
| 2025-05-09 | 51.24 | $15.63 | 114600 |
| 2025-05-08 | 50.56 | $15.58 | 267100 |
| 2025-05-07 | 53.95 | $15.82 | 180000 |
| 2025-05-06 | 61.25 | $16.27 | 100300 |
| 2025-05-05 | 61.78 | $16.30 | 111300 |
| 2025-05-02 | 61.15 | $16.24 | 164120 |
| 2025-05-01 | 61.15 | $16.24 | 245405 |
| 2025-04-30 | 57.86 | $15.93 | 191700 |
| 2025-04-29 | 57.53 | $15.90 | 154700 |
| 2025-04-28 | 56.12 | $15.77 | 126950 |
| 2025-04-25 | 53.75 | $15.56 | 150500 |
| 2025-04-24 | 55.94 | $15.72 | 145820 |
| 2025-04-23 | 56.34 | $15.75 | 135700 |
| 2025-04-22 | 55.63 | $15.68 | 140131 |
| 2025-04-21 | 53.77 | $15.50 | 239600 |
| 2025-04-17 | 51.87 | $15.32 | 98745 |
| 2025-04-16 | 48.86 | $15.05 | 167619 |
| 2025-04-15 | 47.94 | $14.97 | 136119 |
| 2025-04-14 | 44.77 | $14.70 | 118521 |
| 2025-04-11 | 41.78 | $14.46 | 137100 |
| 2025-04-10 | 40.24 | $14.34 | 179200 |
| 2025-04-09 | 43.03 | $14.65 | 275040 |
| 2025-04-08 | 35.33 | $14.09 | 319514 |
| 2025-04-07 | 30.72 | $13.80 | 546743 |
| 2025-04-04 | 35.44 | $14.37 | 522800 |
| 2025-04-03 | 48.11 | $15.40 | 245500 |
| 2025-04-02 | 52.43 | $15.65 | 107400 |
| 2025-04-01 | 51.60 | $15.60 | 117221 |
| 2025-03-31 | 54.67 | $15.77 | 107800 |
| 2025-03-28 | 53.43 | $15.69 | 89000 |
| 2025-03-27 | 55.41 | $15.80 | 94400 |
| 2025-03-26 | 54.83 | $15.76 | 132000 |
| 2025-03-25 | 59.19 | $16.00 | 117900 |
| 2025-03-24 | 60.92 | $16.09 | 167900 |
| 2025-03-21 | 58.22 | $15.88 | 133800 |
| 2025-03-20 | 56.73 | $15.77 | 283302 |
| 2025-03-19 | 52.00 | $15.45 | 131942 |
| 2025-03-18 | 47.76 | $15.20 | 75000 |
| 2025-03-17 | 46.51 | $15.13 | 100234 |
| 2025-03-14 | 41.75 | $14.88 | 101800 |
| 2025-03-13 | 38.86 | $14.74 | 122400 |
| 2025-03-12 | 39.67 | $14.80 | 109600 |
| 2025-03-11 | 39.07 | $14.77 | 184400 |
| 2025-03-10 | 35.43 | $14.59 | 204684 |
| 2025-03-07 | 38.99 | $14.88 | 155813 |
| 2025-03-06 | 37.13 | $14.79 | 193900 |
| 2025-03-05 | 36.72 | $14.77 | 207927 |
| 2025-03-04 | 26.52 | $14.32 | 250700 |
| 2025-03-03 | 26.79 | $14.35 | 368815 |
| 2025-02-28 | 27.79 | $14.46 | 401107 |
| 2025-02-27 | 31.43 | $14.82 | 119014 |
| 2025-02-26 | 32.21 | $14.89 | 231900 |
| 2025-02-25 | 33.45 | $15.00 | 234832 |
| 2025-02-24 | 31.64 | $14.92 | 294900 |
| 2025-02-21 | 35.43 | $15.25 | 245800 |
| 2025-02-20 | 44.67 | $15.85 | 182103 |
| 2025-02-19 | 41.02 | $15.70 | 197300 |
| 2025-02-18 | 42.25 | $15.77 | 202925 |
| 2025-02-14 | 41.05 | $15.72 | 276458 |
| 2025-02-13 | 44.59 | $15.92 | 162900 |
| 2025-02-12 | 41.22 | $15.78 | 163200 |
| 2025-02-11 | 42.63 | $15.86 | 148200 |
| 2025-02-10 | 45.59 | $16.02 | 113315 |
| 2025-02-07 | 43.73 | $15.94 | 104856 |
| 2025-02-06 | 46.16 | $16.07 | 102500 |
| 2025-02-05 | 47.31 | $16.13 | 89705 |
| 2025-02-04 | 47.10 | $16.12 | 113800 |
| 2025-02-03 | 42.32 | $15.90 | 184842 |
| 2025-01-31 | 44.58 | $16.03 | 104800 |
| 2025-01-30 | 41.13 | $15.88 | 104100 |
| 2025-01-29 | 34.96 | $15.64 | 101300 |
| 2025-01-28 | 35.11 | $15.65 | 149644 |
| 2025-01-27 | 34.07 | $15.61 | 255915 |
| 2025-01-24 | 37.50 | $15.85 | 196200 |
| 2025-01-23 | 40.23 | $16.02 | 186800 |
| 2025-01-22 | 37.70 | $15.92 | 191804 |
| 2025-01-21 | 39.28 | $16.02 | 204261 |
| 2025-01-17 | 39.43 | $16.03 | 949011 |
| 2025-01-16 | 39.58 | $16.04 | 177035 |
| 2025-01-15 | 41.70 | $16.18 | 211236 |
| 2025-01-14 | 38.82 | $16.05 | 254313 |
| 2025-01-13 | 36.52 | $15.95 | 340300 |
| 2025-01-10 | 35.83 | $15.92 | 293448 |
| 2025-01-08 | 39.48 | $16.19 | 115100 |
| 2025-01-07 | 37.47 | $16.10 | 195122 |
| 2025-01-06 | 34.95 | $15.99 | 344028 |
| 2025-01-03 | 37.14 | $16.16 | 206242 |
| 2025-01-02 | 34.38 | $16.04 | 176110 |
| 2024-12-31 | 27.01 | $15.75 | 368738 |
| 2024-12-30 | 25.92 | $15.71 | 446827 |
| 2024-12-27 | 27.90 | $15.91 | 283900 |
| 2024-12-26 | 28.84 | $16.00 | 294482 |
| 2024-12-24 | 29.90 | $16.10 | 185535 |
| 2024-12-23 | 30.01 | $16.11 | 161024 |
| 2024-12-20 | 30.83 | $16.19 | 320800 |
| 2024-12-19 | 31.24 | $16.23 | 422300 |
| 2024-12-18 | 32.15 | $16.32 | 385221 |
| 2024-12-17 | 37.72 | $16.80 | 201300 |
| 2024-12-16 | 40.20 | $16.98 | 214700 |
| 2024-12-13 | 41.34 | $17.06 | 117800 |
| 2024-12-12 | 42.49 | $17.14 | 169600 |
| 2024-12-11 | 44.71 | $17.29 | 99800 |
| 2024-12-10 | 43.40 | $17.22 | 91708 |
| 2024-12-09 | 45.15 | $17.34 | 101110 |
| 2024-12-06 | 47.57 | $17.50 | 112400 |
| 2024-12-05 | 45.12 | $17.36 | 170100 |
| 2024-12-04 | 40.61 | $17.12 | 144747 |
| 2024-12-03 | 40.74 | $17.13 | 188535 |
| 2024-12-02 | 41.65 | $17.20 | 94529 |
| 2024-11-29 | 42.03 | $17.23 | 103900 |
| 2024-11-27 | 43.67 | $17.36 | 81945 |
| 2024-11-26 | 42.85 | $17.31 | 94200 |
| 2024-11-25 | 43.21 | $17.34 | 149200 |
| 2024-11-22 | 39.38 | $17.10 | 207511 |
| 2024-11-21 | 33.34 | $16.76 | 412121 |
| 2024-11-20 | 46.21 | $17.76 | 210800 |
| 2024-11-19 | 45.00 | $17.70 | 260418 |
| 2024-11-18 | 44.00 | $17.65 | 250154 |
| 2024-11-15 | 37.55 | $17.35 | 194339 |
| 2024-11-14 | 35.91 | $17.28 | 122465 |
| 2024-11-13 | 34.75 | $17.23 | 285067 |
| 2024-11-12 | 35.86 | $17.32 | 452114 |
| 2024-11-11 | 44.97 | $17.92 | 143413 |
| 2024-11-08 | 43.37 | $17.85 | 178038 |
| 2024-11-07 | 45.90 | $17.99 | 148859 |
| 2024-11-06 | 43.44 | $17.88 | 202326 |
| 2024-11-05 | 36.17 | $17.59 | 130811 |
| 2024-11-04 | 34.80 | $17.54 | 146213 |
| 2024-11-01 | 36.28 | $17.64 | 96100 |
| 2024-10-31 | 35.24 | $17.60 | 154735 |
| 2024-10-30 | 31.77 | $17.47 | 199448 |
| 2024-10-29 | 32.67 | $17.54 | 105500 |
| 2024-10-28 | 33.56 | $17.61 | 155836 |
| 2024-10-25 | 34.07 | $17.65 | 249310 |
| 2024-10-24 | 39.62 | $18.04 | 95830 |
| 2024-10-23 | 43.23 | $18.25 | 78481 |
| 2024-10-22 | 44.32 | $18.31 | 141722 |
| 2024-10-21 | 49.04 | $18.55 | 94100 |
| 2024-10-18 | 52.11 | $18.69 | 71310 |
| 2024-10-17 | 54.18 | $18.78 | 75900 |
| 2024-10-16 | 56.81 | $18.89 | 109002 |
| 2024-10-15 | 52.65 | $18.68 | 85336 |
| 2024-10-14 | 53.58 | $18.72 | 51300 |
| 2024-10-11 | 53.58 | $18.72 | 65519 |
| 2024-10-10 | 53.58 | $18.72 | 53300 |
| 2024-10-09 | 50.57 | $18.56 | 62540 |
| 2024-10-08 | 50.77 | $18.57 | 100900 |
| 2024-10-07 | 47.50 | $18.40 | 103900 |
| 2024-10-04 | 51.93 | $18.63 | 121743 |
| 2024-10-03 | 52.75 | $18.67 | 105425 |
| 2024-10-02 | 57.92 | $18.91 | 71060 |
| 2024-10-01 | 57.92 | $18.91 | 104200 |
| 2024-09-30 | 60.37 | $19.02 | 157945 |
| 2024-09-27 | 65.39 | $19.23 | 78200 |
| 2024-09-26 | 63.76 | $19.11 | 77681 |
| 2024-09-25 | 64.73 | $19.15 | 91100 |
| 2024-09-24 | 62.57 | $18.99 | 153332 |
| 2024-09-23 | 62.15 | $18.96 | 164700 |
| 2024-09-20 | 60.35 | $18.83 | 202705 |
| 2024-09-19 | 53.00 | $18.38 | 70703 |
| 2024-09-18 | 51.08 | $18.28 | 71134 |
| 2024-09-17 | 54.01 | $18.42 | 96500 |
| 2024-09-16 | 53.65 | $18.40 | 135400 |
| 2024-09-13 | 49.10 | $18.16 | 54200 |
| 2024-09-12 | 48.50 | $18.13 | 93700 |
| 2024-09-11 | 45.45 | $17.98 | 75151 |
| 2024-09-10 | 47.22 | $18.08 | 42907 |
| 2024-09-09 | 44.55 | $17.95 | 113900 |
| 2024-09-06 | 44.88 | $17.97 | 154726 |
| 2024-09-05 | 47.94 | $18.15 | 78908 |
| 2024-09-04 | 49.35 | $18.23 | 70606 |
| 2024-09-03 | 48.63 | $18.19 | 55400 |
| 2024-08-30 | 49.99 | $18.27 | 80700 |
| 2024-08-29 | 46.06 | $18.05 | 96934 |
| 2024-08-28 | 47.68 | $18.15 | 88535 |
| 2024-08-27 | 48.49 | $18.20 | 105781 |
| 2024-08-26 | 51.65 | $18.39 | 116449 |
| 2024-08-23 | 53.93 | $18.52 | 129800 |
| 2024-08-22 | 61.48 | $18.90 | 149100 |
| 2024-08-21 | 64.89 | $19.05 | 90900 |
| 2024-08-20 | 63.08 | $18.91 | 104616 |
| 2024-08-19 | 65.13 | $19.00 | 267352 |
| 2024-08-16 | 63.23 | $18.85 | 118441 |
| 2024-08-15 | 61.51 | $18.72 | 96500 |
| 2024-08-14 | 57.90 | $18.47 | 97900 |
| 2024-08-13 | 58.32 | $18.49 | 104100 |
| 2024-08-12 | 57.15 | $18.41 | 180245 |
| 2024-08-09 | 50.57 | $18.01 | 71700 |
| 2024-08-08 | 48.31 | $17.89 | 70700 |
| 2024-08-07 | 47.55 | $17.85 | 99900 |
| 2024-08-06 | 45.25 | $17.73 | 108800 |
| 2024-08-05 | 42.88 | $17.61 | 235500 |
| 2024-08-02 | 49.12 | $17.98 | 187800 |
| 2024-08-01 | 57.24 | $18.36 | 107700 |
| 2024-07-31 | 60.23 | $18.48 | 152104 |
| 2024-07-30 | 53.50 | $18.13 | 95400 |
| 2024-07-29 | 53.50 | $18.13 | 116024 |
| 2024-07-26 | 52.89 | $18.10 | 140631 |
| 2024-07-25 | 49.72 | $17.95 | 92000 |
| 2024-07-24 | 48.40 | $17.89 | 83718 |
| 2024-07-23 | 47.53 | $17.85 | 149244 |
| 2024-07-22 | 52.13 | $18.07 | 87237 |
| 2024-07-19 | 50.69 | $18.00 | 412300 |
| 2024-07-18 | 58.32 | $18.32 | 134545 |
| 2024-07-17 | 59.65 | $18.37 | 121080 |
| 2024-07-16 | 57.04 | $18.23 | 182364 |
| 2024-07-15 | 52.90 | $18.03 | 186726 |
| 2024-07-12 | 51.57 | $17.97 | 161810 |
| 2024-07-11 | 50.91 | $17.94 | 215323 |
| 2024-07-10 | 52.03 | $17.99 | 78619 |
| 2024-07-09 | 52.47 | $18.01 | 153946 |
| 2024-07-08 | 49.44 | $17.86 | 187804 |
| 2024-07-05 | 52.18 | $17.99 | 180119 |
| 2024-07-03 | 48.41 | $17.81 | 75500 |
| 2024-07-02 | 45.70 | $17.69 | 190000 |
| 2024-07-01 | 48.10 | $17.81 | 125000 |
| 2024-06-28 | 49.12 | $17.86 | 79900 |
| 2024-06-27 | 49.52 | $17.88 | 135200 |
| 2024-06-26 | 46.20 | $17.72 | 168400 |
| 2024-06-25 | 47.50 | $17.79 | 91200 |
| 2024-06-24 | 46.48 | $17.74 | 102038 |
| 2024-06-21 | 45.05 | $17.67 | 101433 |
| 2024-06-20 | 46.74 | $17.77 | 138709 |
| 2024-06-18 | 49.19 | $17.91 | 116800 |
| 2024-06-17 | 47.89 | $17.84 | 170550 |
| 2024-06-14 | 48.74 | $17.89 | 98405 |
| 2024-06-13 | 47.14 | $17.80 | 210633 |
| 2024-06-12 | 46.08 | $17.74 | 137811 |
| 2024-06-11 | 41.43 | $17.49 | 139047 |
| 2024-06-10 | 40.65 | $17.45 | 177626 |
| 2024-06-07 | 40.28 | $17.43 | 160100 |
| 2024-06-06 | 37.64 | $17.29 | 202964 |
| 2024-06-05 | 35.32 | $17.17 | 512400 |
| 2024-06-04 | 35.13 | $17.16 | 1.0M |
| 2024-06-03 | 41.14 | $17.68 | 534917 |
| 2024-05-31 | 32.48 | $17.27 | 374000 |
| 2024-05-30 | 35.24 | $17.50 | 205900 |
| 2024-05-29 | 40.84 | $17.89 | 305300 |
| 2024-05-28 | 42.48 | $17.99 | 704221 |
| 2024-05-24 | 42.64 | $18.00 | 228600 |
| 2024-05-23 | 42.80 | $18.01 | 208635 |
| 2024-05-22 | 41.16 | $17.93 | 144246 |
| 2024-05-21 | 41.45 | $17.95 | 201276 |
| 2024-05-20 | 40.28 | $17.89 | 173241 |
| 2024-05-17 | 40.67 | $17.92 | 160500 |
| 2024-05-16 | 40.49 | $17.91 | 270726 |
| 2024-05-15 | 40.96 | $17.95 | 392840 |
| 2024-05-14 | 38.40 | $17.80 | 513100 |
| 2024-05-13 | 38.40 | $17.80 | 179200 |
| 2024-05-10 | 35.20 | $17.61 | 214900 |
| 2024-05-09 | 35.29 | $17.62 | 267122 |
| 2024-05-08 | 37.62 | $17.87 | 109200 |
| 2024-05-07 | 37.15 | $17.84 | 195332 |
| 2024-05-06 | 39.02 | $18.04 | 162832 |
| 2024-05-03 | 39.40 | $18.08 | 197200 |
| 2024-05-02 | 39.77 | $18.12 | 252243 |
| 2024-05-01 | 38.55 | $18.03 | 184200 |
| 2024-04-30 | 40.45 | $18.25 | 102500 |
| 2024-04-29 | 41.42 | $18.36 | 165300 |
| 2024-04-26 | 40.43 | $18.28 | 90733 |
| 2024-04-25 | 36.08 | $17.94 | 99900 |
| 2024-04-24 | 38.77 | $18.28 | 127422 |
| 2024-04-23 | 38.77 | $18.28 | 209200 |
| 2024-04-22 | 34.50 | $17.95 | 174698 |
| 2024-04-19 | 30.15 | $17.64 | 138736 |
| 2024-04-18 | 29.57 | $17.60 | 249344 |
| 2024-04-17 | 28.88 | $17.55 | 800408 |
| 2024-04-16 | 34.42 | $18.41 | 1.0M |
| 2024-04-15 | 34.86 | $18.47 | 593431 |
| 2024-04-12 | 43.01 | $19.40 | 666507 |
| 2024-04-11 | 46.33 | $19.70 | 222900 |
| 2024-04-10 | 45.26 | $19.62 | 118300 |
| 2024-04-09 | 42.10 | $19.39 | 504236 |
| 2024-04-08 | 41.55 | $19.35 | 1.1M |
| 2024-04-05 | 54.80 | $20.41 | 93435 |
| 2024-04-04 | 54.54 | $20.39 | 116312 |
| 2024-04-03 | 58.37 | $20.63 | 128100 |
| 2024-04-02 | 56.44 | $20.47 | 96500 |
| 2024-04-01 | 57.71 | $20.55 | 179145 |
| 2024-03-28 | 56.78 | $20.47 | 122800 |
| 2024-03-27 | 52.85 | $20.15 | 136766 |
| 2024-03-26 | 48.85 | $19.86 | 93100 |
| 2024-03-25 | 47.08 | $19.74 | 55800 |
| 2024-03-22 | 46.35 | $19.69 | 112608 |
| 2024-03-21 | 47.09 | $19.75 | 144500 |
| 2024-03-20 | 44.26 | $19.55 | 123330 |
| 2024-03-19 | 42.81 | $19.45 | 318545 |
| 2024-03-18 | 53.07 | $20.23 | 78419 |
| 2024-03-15 | 52.94 | $20.22 | 99000 |
| 2024-03-14 | 55.40 | $20.38 | 120000 |
| 2024-03-13 | 55.87 | $20.41 | 237055 |
| 2024-03-12 | 65.00 | $20.94 | 92518 |
| 2024-03-11 | 65.96 | $20.99 | 103800 |
| 2024-03-08 | 66.53 | $21.02 | 332000 |
| 2024-03-07 | 63.89 | $20.75 | 221333 |
| 2024-03-06 | 63.28 | $20.69 | 153800 |
| 2024-03-05 | 61.53 | $20.52 | 119457 |
| 2024-03-04 | 63.74 | $20.65 | 226842 |
| 2024-03-01 | 65.45 | $20.75 | 173820 |
| 2024-02-29 | 62.58 | $20.45 | 112000 |
| 2024-02-28 | 61.67 | $20.36 | 159247 |
| 2024-02-27 | 65.53 | $20.59 | 235704 |
| 2024-02-26 | 63.35 | $20.36 | 128134 |
| 2024-02-23 | 66.12 | $20.52 | 171100 |
| 2024-02-22 | 63.16 | $20.21 | 100949 |
| 2024-02-21 | 61.40 | $20.04 | 130033 |
| 2024-02-20 | 71.50 | $20.57 | 138700 |
| 2024-02-16 | 70.99 | $20.51 | 152700 |
| 2024-02-15 | 69.87 | $20.38 | 164212 |
| 2024-02-14 | 68.17 | $20.19 | 192620 |
| 2024-02-13 | 63.89 | $19.77 | 119600 |
| 2024-02-12 | 66.73 | $19.91 | 129100 |
| 2024-02-09 | 66.43 | $19.88 | 111674 |
| 2024-02-08 | 65.93 | $19.83 | 84604 |
| 2024-02-07 | 68.22 | $19.95 | 107122 |
| 2024-02-06 | 67.69 | $19.89 | 169749 |
| 2024-02-05 | 65.20 | $19.62 | 139800 |
| 2024-02-02 | 65.37 | $19.63 | 153322 |
| 2024-02-01 | 63.59 | $19.44 | 191623 |
| 2024-01-31 | 60.42 | $19.13 | 166223 |
| 2024-01-30 | 59.45 | $19.04 | 124809 |
| 2024-01-29 | 62.02 | $19.20 | 114668 |
| 2024-01-26 | 58.96 | $18.91 | 65067 |
| 2024-01-25 | 58.74 | $18.89 | 85433 |
| 2024-01-24 | 58.00 | $18.82 | 91600 |
| 2024-01-23 | 55.39 | $18.58 | 190651 |
| 2024-01-22 | 61.94 | $19.01 | 139351 |
| 2024-01-19 | 58.82 | $18.72 | 72824 |
| 2024-01-18 | 57.21 | $18.58 | 122800 |
| 2024-01-17 | 56.28 | $18.50 | 146428 |
| 2024-01-16 | 62.21 | $18.87 | 140300 |
| 2024-01-12 | 69.12 | $19.24 | 199300 |
| 2024-01-11 | 62.87 | $18.65 | 98837 |
| 2024-01-10 | 64.99 | $18.75 | 114927 |
| 2024-01-09 | 62.34 | $18.53 | 104000 |
| 2024-01-08 | 64.45 | $18.63 | 104300 |
| 2024-01-05 | 64.33 | $18.62 | 71500 |
| 2024-01-04 | 62.62 | $18.47 | 105200 |
| 2024-01-03 | 58.57 | $18.15 | 45737 |
| 2024-01-02 | 61.12 | $18.28 | 79510 |
| 2023-12-29 | 61.32 | $18.29 | 82141 |
| 2023-12-28 | 60.96 | $18.26 | 93053 |
| 2023-12-27 | 59.55 | $18.14 | 82743 |
| 2023-12-26 | 59.32 | $18.12 | 87749 |
| 2023-12-22 | 58.64 | $18.06 | 67800 |
| 2023-12-21 | 56.46 | $17.87 | 72946 |
| 2023-12-20 | 54.66 | $17.72 | 126600 |
| 2023-12-19 | 62.50 | $18.20 | 118000 |
| 2023-12-18 | 63.95 | $18.28 | 94937 |
| 2023-12-15 | 61.73 | $18.07 | 107346 |
| 2023-12-14 | 67.97 | $18.40 | 184500 |
| 2023-12-13 | 64.57 | $18.07 | 103900 |
| 2023-12-12 | 60.73 | $17.75 | 61000 |
| 2023-12-11 | 61.32 | $17.78 | 129629 |
| 2023-12-08 | 64.51 | $17.94 | 165300 |
| 2023-12-07 | 58.19 | $17.45 | 89043 |
| 2023-12-06 | 58.19 | $17.45 | 84800 |
| 2023-12-05 | 58.96 | $17.49 | 78927 |
| 2023-12-04 | 56.92 | $17.34 | 88329 |
| 2023-12-01 | 54.48 | $17.17 | 61904 |
| 2023-11-30 | 51.90 | $17.00 | 63300 |
| 2023-11-29 | 50.32 | $16.90 | 72015 |
| 2023-11-28 | 48.72 | $16.80 | 85600 |
| 2023-11-27 | 47.11 | $16.70 | 115800 |
| 2023-11-24 | 49.32 | $16.85 | 49347 |
| 2023-11-22 | 52.61 | $17.06 | 50727 |
| 2023-11-21 | 53.25 | $17.10 | 70500 |
| 2023-11-20 | 62.49 | $17.61 | 114000 |
| 2023-11-17 | 62.90 | $17.63 | 123000 |
| 2023-11-16 | 60.71 | $17.45 | 175220 |
| 2023-11-15 | 55.45 | $17.07 | 151800 |
| 2023-11-14 | 58.38 | $17.22 | 132500 |
| 2023-11-13 | 54.75 | $16.98 | 43630 |
| 2023-11-10 | 52.61 | $16.85 | 80003 |
| 2023-11-09 | 50.92 | $16.75 | 45743 |
| 2023-11-08 | 53.08 | $16.87 | 104246 |
| 2023-11-07 | 53.80 | $16.91 | 55521 |
| 2023-11-06 | 53.05 | $16.86 | 73500 |
| 2023-11-03 | 51.53 | $16.76 | 79229 |
| 2023-11-02 | 50.63 | $16.70 | 124041 |
| 2023-11-01 | 44.18 | $16.31 | 65400 |
| 2023-10-31 | 40.80 | $16.13 | 64800 |
| 2023-10-30 | 36.75 | $15.93 | 85127 |
| 2023-10-27 | 33.04 | $15.76 | 54028 |
| 2023-10-26 | 28.36 | $15.56 | 112246 |
| 2023-10-25 | 31.16 | $15.83 | 102830 |
| 2023-10-24 | 34.51 | $16.11 | 81000 |
| 2023-10-23 | 35.68 | $16.20 | 110500 |
| 2023-10-20 | 41.65 | $16.60 | 107943 |
| 2023-10-19 | 47.50 | $16.91 | 62600 |
| 2023-10-18 | 48.55 | $16.96 | 69400 |
| 2023-10-17 | 54.22 | $17.21 | 52148 |
| 2023-10-16 | 54.46 | $17.22 | 40600 |
| 2023-10-13 | 53.67 | $17.18 | 37100 |
| 2023-10-12 | 53.48 | $17.17 | 66616 |
| 2023-10-11 | 54.77 | $17.23 | 61000 |
| 2023-10-10 | 53.17 | $17.14 | 57646 |
| 2023-10-09 | 48.77 | $16.91 | 59500 |
| 2023-10-06 | 51.36 | $17.04 | 66005 |
| 2023-10-05 | 49.19 | $16.93 | 62227 |
| 2023-10-04 | 46.51 | $16.80 | 114945 |
| 2023-10-03 | 51.91 | $17.07 | 88803 |
| 2023-10-02 | 56.28 | $17.26 | 92400 |
| 2023-09-29 | 60.34 | $17.42 | 104935 |
| 2023-09-28 | 58.19 | $17.30 | 114849 |
| 2023-09-27 | 58.69 | $17.32 | 98100 |
| 2023-09-26 | 56.92 | $17.22 | 52745 |
| 2023-09-25 | 63.38 | $17.47 | 125943 |
| 2023-09-22 | 59.35 | $17.24 | 91300 |
| 2023-09-21 | 56.58 | $17.10 | 88800 |
| 2023-09-20 | 59.03 | $17.19 | 119031 |
| 2023-09-19 | 59.31 | $17.20 | 63300 |
| 2023-09-18 | 59.57 | $17.21 | 88000 |
| 2023-09-15 | 61.35 | $17.28 | 171100 |
| 2023-09-14 | 65.06 | $17.42 | 192438 |
| 2023-09-13 | 61.60 | $17.20 | 60929 |
| 2023-09-12 | 61.26 | $17.18 | 93610 |
| 2023-09-11 | 63.08 | $17.25 | 166561 |
| 2023-09-08 | 56.22 | $16.86 | 130900 |
| 2023-09-07 | 54.14 | $16.76 | 105800 |
| 2023-09-06 | 51.53 | $16.64 | 55800 |
| 2023-09-05 | 52.96 | $16.70 | 171814 |
| 2023-09-01 | 48.16 | $16.49 | 86806 |
| 2023-08-31 | 47.67 | $16.47 | 81800 |
| 2023-08-30 | 48.32 | $16.50 | 77547 |
| 2023-08-29 | 50.47 | $16.60 | 109120 |
| 2023-08-28 | 50.05 | $16.58 | 100803 |
| 2023-08-25 | 49.64 | $16.56 | 103000 |
| 2023-08-24 | 46.74 | $16.42 | 35646 |
| 2023-08-23 | 49.24 | $16.55 | 107321 |
| 2023-08-22 | 55.29 | $16.83 | 130400 |
| 2023-08-21 | 51.22 | $16.63 | 114500 |
| 2023-08-18 | 49.25 | $16.54 | 59800 |
| 2023-08-17 | 49.25 | $16.54 | 63405 |
| 2023-08-16 | 50.06 | $16.58 | 147600 |
| 2023-08-15 | 49.27 | $16.54 | 48520 |
| 2023-08-14 | 51.40 | $16.65 | 158900 |
| 2023-08-11 | 47.68 | $16.46 | 58027 |
| 2023-08-10 | 50.79 | $16.62 | 50200 |
| 2023-08-09 | 50.99 | $16.63 | 64922 |
| 2023-08-08 | 49.69 | $16.56 | 110700 |
| 2023-08-07 | 56.87 | $16.91 | 61900 |
| 2023-08-04 | 54.55 | $16.78 | 119041 |
| 2023-08-03 | 48.94 | $16.50 | 93600 |
| 2023-08-02 | 54.92 | $16.76 | 161800 |
| 2023-08-01 | 61.52 | $17.00 | 96600 |
| 2023-07-31 | 65.24 | $17.12 | 145600 |
| 2023-07-28 | 62.74 | $16.98 | 119407 |
| 2023-07-27 | 62.19 | $16.95 | 110600 |
| 2023-07-26 | 65.91 | $17.07 | 88301 |
| 2023-07-25 | 65.25 | $17.03 | 76559 |
| 2023-07-24 | 65.25 | $17.03 | 70737 |
| 2023-07-21 | 66.41 | $17.07 | 77000 |
| 2023-07-20 | 66.26 | $17.06 | 76222 |
| 2023-07-19 | 68.75 | $17.15 | 488812 |
| 2023-07-18 | 65.32 | $16.90 | 95400 |
| 2023-07-17 | 65.87 | $16.92 | 85946 |
| 2023-07-14 | 64.44 | $16.82 | 143300 |
| 2023-07-13 | 77.66 | $17.25 | 339100 |
| 2023-07-12 | 68.74 | $16.62 | 126532 |
| 2023-07-11 | 65.17 | $16.45 | 100740 |
| 2023-07-10 | 61.76 | $16.31 | 133837 |
| 2023-07-07 | 61.50 | $16.30 | 72200 |
| 2023-07-06 | 63.94 | $16.36 | 87111 |
| 2023-07-05 | 70.59 | $16.51 | 130300 |
| 2023-07-03 | 75.04 | $16.60 | 95723 |
| 2023-06-30 | 75.04 | $16.60 | 162900 |
| 2023-06-29 | 74.06 | $16.54 | 135300 |
| 2023-06-28 | 73.90 | $16.53 | 157502 |
| 2023-06-27 | 72.06 | $16.42 | 87900 |
| 2023-06-26 | 70.64 | $16.34 | 108300 |
| 2023-06-23 | 67.26 | $16.17 | 102200 |
| 2023-06-22 | 67.70 | $16.18 | 183800 |
| 2023-06-21 | 67.09 | $16.15 | 147800 |
| 2023-06-20 | 63.16 | $15.97 | 64900 |
| 2023-06-16 | 65.64 | $16.03 | 142000 |
| 2023-06-15 | 64.31 | $15.97 | 139228 |
| 2023-06-14 | 61.72 | $15.86 | 151500 |
| 2023-06-13 | 57.44 | $15.70 | 149018 |
| 2023-06-12 | 53.77 | $15.58 | 95512 |
| 2023-06-09 | 54.14 | $15.59 | 48639 |
| 2023-06-08 | 53.84 | $15.58 | 26000 |
| 2023-06-07 | 55.22 | $15.62 | 54931 |
| 2023-06-06 | 52.31 | $15.52 | 39429 |
| 2023-06-05 | 52.97 | $15.54 | 54224 |
| 2023-06-02 | 52.69 | $15.53 | 50300 |
| 2023-06-01 | 50.15 | $15.44 | 57200 |
| 2023-05-31 | 46.51 | $15.32 | 34000 |
| 2023-05-30 | 47.05 | $15.34 | 66700 |
| 2023-05-26 | 48.39 | $15.39 | 51918 |
| 2023-05-25 | 42.46 | $15.20 | 63336 |
| 2023-05-24 | 41.10 | $15.16 | 72637 |
| 2023-05-23 | 40.44 | $15.14 | 75100 |
| 2023-05-22 | 42.73 | $15.24 | 141726 |
| 2023-05-19 | 44.66 | $15.32 | 71500 |
| 2023-05-18 | 45.64 | $15.36 | 128000 |
| 2023-05-17 | 60.39 | $15.83 | 106800 |
| 2023-05-16 | 60.79 | $15.84 | 66857 |
| 2023-05-15 | 63.99 | $15.92 | 89200 |
| 2023-05-12 | 63.53 | $15.90 | 54800 |
| 2023-05-11 | 62.86 | $15.87 | 63300 |
| 2023-05-10 | 67.16 | $15.98 | 57613 |
| 2023-05-09 | 65.53 | $15.90 | 51700 |
| 2023-05-08 | 65.92 | $15.91 | 51750 |
| 2023-05-05 | 62.55 | $15.75 | 96129 |
| 2023-05-04 | 58.67 | $15.59 | 85035 |
| 2023-05-03 | 57.89 | $15.56 | 72527 |
| 2023-05-02 | 57.64 | $15.55 | 110818 |
| 2023-05-01 | 57.39 | $15.54 | 74043 |
| 2023-04-28 | 58.67 | $15.58 | 65000 |
| 2023-04-27 | 56.85 | $15.50 | 57500 |
| 2023-04-26 | 50.04 | $15.24 | 97600 |
| 2023-04-25 | 51.22 | $15.28 | 61100 |
| 2023-04-24 | 55.24 | $15.41 | 56500 |
| 2023-04-21 | 53.65 | $15.35 | 48838 |
| 2023-04-20 | 53.38 | $15.34 | 122000 |
| 2023-04-19 | 51.82 | $15.28 | 50127 |
| 2023-04-18 | 52.66 | $15.31 | 76000 |
| 2023-04-17 | 54.33 | $15.37 | 67400 |
| 2023-04-14 | 55.44 | $15.41 | 37412 |
| 2023-04-13 | 55.00 | $15.39 | 70538 |
| 2023-04-12 | 53.93 | $15.34 | 51431 |
| 2023-04-11 | 50.80 | $15.20 | 56100 |
| 2023-04-10 | 51.04 | $15.21 | 52905 |
| 2023-04-06 | 50.38 | $15.18 | 41419 |
| 2023-04-05 | 49.09 | $15.12 | 55344 |
| 2023-04-04 | 50.34 | $15.18 | 85136 |
| 2023-04-03 | 50.95 | $15.21 | 104114 |
| 2023-03-31 | 49.39 | $15.13 | 271900 |
| 2023-03-30 | 39.00 | $14.68 | 49200 |
| 2023-03-29 | 37.09 | $14.61 | 46500 |
| 2023-03-28 | 33.42 | $14.48 | 62643 |
| 2023-03-27 | 35.38 | $14.61 | 81500 |
| 2023-03-24 | 33.38 | $14.54 | 96009 |
| 2023-03-23 | 35.47 | $14.68 | 60232 |
| 2023-03-22 | 35.92 | $14.71 | 57497 |
| 2023-03-21 | 37.45 | $14.81 | 53304 |
| 2023-03-20 | 37.20 | $14.80 | 72800 |
| 2023-03-17 | 36.21 | $14.76 | 47200 |
| 2023-03-16 | 38.06 | $14.89 | 90000 |
| 2023-03-15 | 34.40 | $14.74 | 130238 |
| 2023-03-14 | 38.58 | $15.03 | 54300 |
| 2023-03-13 | 37.59 | $14.99 | 103110 |
| 2023-03-10 | 39.89 | $15.14 | 104414 |
| 2023-03-09 | 44.36 | $15.40 | 46235 |
| 2023-03-08 | 47.69 | $15.57 | 21600 |
| 2023-03-07 | 45.88 | $15.49 | 41300 |
| 2023-03-06 | 47.04 | $15.55 | 61323 |
| 2023-03-03 | 45.95 | $15.50 | 95300 |
| 2023-03-02 | 42.37 | $15.34 | 64300 |
| 2023-03-01 | 41.91 | $15.32 | 98900 |
| 2023-02-28 | 37.18 | $15.12 | 58500 |
| 2023-02-27 | 37.18 | $15.12 | 117174 |
| 2023-02-24 | 38.31 | $15.20 | 182200 |
| 2023-02-23 | 39.44 | $15.28 | 128810 |
| 2023-02-22 | 40.88 | $15.38 | 151527 |
| 2023-02-21 | 44.93 | $15.64 | 114123 |
| 2023-02-17 | 48.63 | $15.85 | 152535 |
| 2023-02-16 | 57.38 | $16.26 | 214200 |
| 2023-02-15 | 54.13 | $16.09 | 237995 |
| 2023-02-14 | 57.83 | $16.24 | 136900 |
| 2023-02-13 | 56.71 | $16.18 | 79331 |
| 2023-02-10 | 58.43 | $16.25 | 70143 |
| 2023-02-09 | 56.27 | $16.13 | 94200 |
| 2023-02-08 | 58.94 | $16.24 | 104200 |
| 2023-02-07 | 53.82 | $15.97 | 85700 |
| 2023-02-06 | 53.61 | $15.96 | 77045 |
| 2023-02-03 | 54.30 | $15.99 | 157046 |
| 2023-02-02 | 55.41 | $16.04 | 147644 |
| 2023-02-01 | 51.83 | $15.85 | 130551 |
| 2023-01-31 | 54.92 | $15.99 | 105700 |
| 2023-01-30 | 53.99 | $15.94 | 134700 |
| 2023-01-27 | 53.63 | $15.92 | 225204 |
| 2023-01-26 | 59.92 | $16.20 | 136934 |
| 2023-01-25 | 58.43 | $16.11 | 175800 |
| 2023-01-24 | 60.32 | $16.19 | 309018 |
| 2023-01-23 | 57.20 | $16.00 | 239500 |
| 2023-01-20 | 53.53 | $15.80 | 97100 |
| 2023-01-19 | 53.15 | $15.78 | 199200 |
| 2023-01-18 | 52.60 | $15.75 | 83700 |
| 2023-01-17 | 51.69 | $15.70 | 125100 |
| 2023-01-13 | 49.87 | $15.60 | 93900 |
| 2023-01-12 | 50.41 | $15.63 | 122610 |
| 2023-01-11 | 49.90 | $15.60 | 151513 |
| 2023-01-10 | 46.93 | $15.43 | 102200 |
| 2023-01-09 | 45.29 | $15.34 | 87500 |
| 2023-01-06 | 43.27 | $15.23 | 115300 |
| 2023-01-05 | 40.81 | $15.10 | 66900 |
| 2023-01-04 | 42.28 | $15.21 | 114737 |
| 2023-01-03 | 42.95 | $15.26 | 191430 |
| 2022-12-30 | 34.01 | $14.81 | 228900 |
| 2022-12-29 | 36.29 | $15.00 | 148700 |
| 2022-12-28 | 32.68 | $14.84 | 280449 |
| 2022-12-27 | 36.49 | $15.15 | 125533 |
| 2022-12-23 | 34.86 | $15.08 | 80700 |
| 2022-12-22 | 35.35 | $15.12 | 119100 |
| 2022-12-21 | 36.83 | $15.24 | 91100 |
| 2022-12-20 | 37.08 | $15.26 | 92300 |
| 2022-12-19 | 37.32 | $15.28 | 130846 |
| 2022-12-16 | 33.70 | $15.10 | 93900 |
| 2022-12-15 | 35.77 | $15.29 | 149715 |
| 2022-12-14 | 37.26 | $15.42 | 90711 |
| 2022-12-13 | 40.46 | $15.68 | 101400 |
| 2022-12-12 | 36.89 | $15.50 | 132239 |
| 2022-12-09 | 37.48 | $15.55 | 67700 |
| 2022-12-08 | 39.53 | $15.72 | 80600 |
| 2022-12-07 | 38.21 | $15.65 | 100600 |
| 2022-12-06 | 39.38 | $15.75 | 117049 |
| 2022-12-05 | 41.30 | $15.91 | 125500 |
| 2022-12-02 | 44.52 | $16.16 | 85951 |
| 2022-12-01 | 46.89 | $16.33 | 91010 |
| 2022-11-30 | 44.24 | $16.17 | 103700 |
| 2022-11-29 | 43.40 | $16.12 | 74200 |
| 2022-11-28 | 42.42 | $16.06 | 121300 |
| 2022-11-25 | 43.62 | $16.16 | 108100 |
| 2022-11-23 | 43.31 | $16.14 | 128700 |
| 2022-11-22 | 44.34 | $16.23 | 198048 |
| 2022-11-21 | 46.31 | $16.40 | 244748 |
| 2022-11-18 | 67.87 | $17.68 | 131333 |
| 2022-11-17 | 67.30 | $17.63 | 87597 |
| 2022-11-16 | 65.33 | $17.46 | 116312 |
| 2022-11-15 | 65.10 | $17.44 | 156300 |
| 2022-11-14 | 63.82 | $17.33 | 162500 |
| 2022-11-11 | 63.47 | $17.30 | 154100 |
| 2022-11-10 | 61.23 | $17.11 | 175328 |
| 2022-11-09 | 51.41 | $16.45 | 93000 |
| 2022-11-08 | 55.02 | $16.63 | 137000 |
| 2022-11-07 | 51.61 | $16.44 | 95115 |
| 2022-11-04 | 49.30 | $16.32 | 83600 |
| 2022-11-03 | 44.71 | $16.10 | 57434 |
| 2022-11-02 | 44.28 | $16.08 | 85300 |
| 2022-11-01 | 45.82 | $16.17 | 120311 |
| 2022-10-31 | 42.43 | $16.01 | 68913 |
| 2022-10-28 | 43.23 | $16.06 | 131500 |
| 2022-10-27 | 42.82 | $16.04 | 83739 |
| 2022-10-26 | 44.83 | $16.17 | 182900 |
| 2022-10-25 | 44.98 | $16.18 | 319904 |
| 2022-10-24 | 40.52 | $15.95 | 85600 |
| 2022-10-21 | 40.93 | $15.98 | 92642 |
| 2022-10-20 | 39.57 | $15.91 | 63000 |
| 2022-10-19 | 34.89 | $15.68 | 23600 |
| 2022-10-18 | 36.77 | $15.84 | 54200 |
| 2022-10-17 | 37.49 | $15.90 | 130400 |
| 2022-10-14 | 34.66 | $15.76 | 107026 |
| 2022-10-13 | 37.17 | $15.98 | 89715 |
| 2022-10-12 | 34.50 | $15.85 | 49707 |
| 2022-10-11 | 34.30 | $15.84 | 88736 |
| 2022-10-10 | 37.16 | $16.10 | 82200 |
| 2022-10-07 | 37.74 | $16.15 | 53200 |
| 2022-10-06 | 39.24 | $16.28 | 55300 |
| 2022-10-05 | 40.78 | $16.41 | 40928 |
| 2022-10-04 | 40.89 | $16.42 | 72639 |
| 2022-10-03 | 38.01 | $16.25 | 71729 |
| 2022-09-30 | 35.00 | $16.08 | 46000 |
| 2022-09-29 | 33.56 | $16.00 | 108816 |
| 2022-09-28 | 36.34 | $16.29 | 30100 |
| 2022-09-27 | 31.51 | $16.03 | 36900 |
| 2022-09-26 | 32.41 | $16.13 | 82916 |
| 2022-09-23 | 33.78 | $16.28 | 237101 |
| 2022-09-22 | 43.89 | $17.14 | 66306 |
| 2022-09-21 | 46.51 | $17.31 | 50900 |
| 2022-09-20 | 48.61 | $17.44 | 45400 |
| 2022-09-19 | 50.62 | $17.56 | 56900 |
| 2022-09-16 | 47.17 | $17.36 | 45700 |
| 2022-09-15 | 49.30 | $17.49 | 38500 |
| 2022-09-14 | 51.68 | $17.63 | 66500 |
| 2022-09-13 | 48.82 | $17.46 | 83123 |
| 2022-09-12 | 55.84 | $17.84 | 96206 |
| 2022-09-09 | 55.20 | $17.80 | 39706 |
| 2022-09-08 | 54.73 | $17.77 | 44700 |
| 2022-09-07 | 51.50 | $17.57 | 45448 |
| 2022-09-06 | 49.09 | $17.43 | 46200 |
| 2022-09-02 | 51.71 | $17.58 | 50832 |
| 2022-09-01 | 51.71 | $17.58 | 51500 |
| 2022-08-31 | 50.76 | $17.52 | 44500 |
| 2022-08-30 | 52.90 | $17.65 | 39600 |
| 2022-08-29 | 50.62 | $17.50 | 32025 |
| 2022-08-26 | 49.38 | $17.42 | 52827 |
| 2022-08-25 | 51.21 | $17.54 | 80800 |
| 2022-08-24 | 51.36 | $17.55 | 46056 |
| 2022-08-23 | 50.10 | $17.46 | 116334 |
| 2022-08-22 | 58.02 | $17.96 | 79838 |
| 2022-08-19 | 62.13 | $18.18 | 79199 |
| 2022-08-18 | 62.13 | $18.18 | 49315 |
| 2022-08-17 | 62.86 | $18.22 | 96029 |
| 2022-08-16 | 66.18 | $18.40 | 93319 |
| 2022-08-15 | 64.39 | $18.22 | 82149 |
| 2022-08-12 | 63.37 | $18.12 | 77946 |
| 2022-08-11 | 61.92 | $17.98 | 89200 |
| 2022-08-10 | 63.98 | $18.10 | 78100 |
| 2022-08-09 | 59.84 | $17.71 | 67939 |
| 2022-08-08 | 60.18 | $17.73 | 85000 |
| 2022-08-05 | 58.51 | $17.58 | 45522 |
| 2022-08-04 | 60.44 | $17.70 | 61300 |
| 2022-08-03 | 63.23 | $17.87 | 57100 |
| 2022-08-02 | 63.23 | $17.87 | 75300 |
| 2022-08-01 | 60.83 | $17.62 | 78500 |
| 2022-07-29 | 59.20 | $17.46 | 81044 |
| 2022-07-28 | 57.54 | $17.30 | 105500 |
| 2022-07-27 | 52.19 | $16.84 | 63916 |
| 2022-07-26 | 46.49 | $16.43 | 79600 |
| 2022-07-25 | 48.50 | $16.58 | 68515 |
| 2022-07-22 | 50.58 | $16.73 | 45808 |
| 2022-07-21 | 50.04 | $16.69 | 74044 |
| 2022-07-20 | 45.34 | $16.36 | 79542 |
| 2022-07-19 | 46.47 | $16.45 | 94700 |
| 2022-07-18 | 42.53 | $16.19 | 104600 |
| 2022-07-15 | 43.35 | $16.26 | 70116 |
| 2022-07-14 | 40.24 | $16.06 | 74300 |
| 2022-07-13 | 39.76 | $16.03 | 143025 |
| 2022-07-12 | 43.58 | $16.38 | 45800 |
| 2022-07-11 | 45.59 | $16.55 | 60000 |
| 2022-07-08 | 48.08 | $16.75 | 41307 |
| 2022-07-07 | 48.33 | $16.77 | 43719 |
| 2022-07-06 | 48.45 | $16.78 | 69632 |
| 2022-07-05 | 42.94 | $16.37 | 83100 |
| 2022-07-01 | 40.73 | $16.22 | 60800 |
| 2022-06-30 | 41.55 | $16.30 | 62320 |
| 2022-06-29 | 42.25 | $16.37 | 30700 |
| 2022-06-28 | 40.34 | $16.23 | 39606 |
| 2022-06-27 | 41.84 | $16.39 | 50148 |
| 2022-06-24 | 42.88 | $16.50 | 95826 |
| 2022-06-23 | 36.75 | $16.05 | 47237 |
| 2022-06-22 | 34.37 | $15.89 | 84623 |
| 2022-06-21 | 36.75 | $16.18 | 61901 |
| 2022-06-17 | 30.27 | $15.77 | 126700 |
| 2022-06-16 | 30.71 | $15.83 | 121034 |
| 2022-06-15 | 35.88 | $16.46 | 45500 |
| 2022-06-14 | 35.72 | $16.45 | 46164 |
| 2022-06-13 | 35.72 | $16.45 | 150200 |
| 2022-06-10 | 40.36 | $16.95 | 58000 |
| 2022-06-09 | 43.24 | $17.22 | 44900 |
| 2022-06-08 | 44.02 | $17.29 | 53200 |
| 2022-06-07 | 45.34 | $17.41 | 56725 |
| 2022-06-06 | 44.68 | $17.36 | 28829 |
| 2022-06-03 | 45.20 | $17.41 | 105600 |
| 2022-06-02 | 47.06 | $17.59 | 54049 |
| 2022-06-01 | 43.37 | $17.29 | 72432 |
| 2022-05-31 | 42.86 | $17.25 | 227632 |
| 2022-05-27 | 41.50 | $17.14 | 87100 |
| 2022-05-26 | 39.77 | $17.00 | 71649 |
| 2022-05-25 | 35.20 | $16.65 | 57525 |
| 2022-05-24 | 36.79 | $16.86 | 106900 |
| 2022-05-23 | 38.60 | $17.09 | 112208 |
| 2022-05-20 | 39.65 | $17.22 | 91390 |
| 2022-05-19 | 38.05 | $17.09 | 109920 |
| 2022-05-18 | 41.60 | $17.53 | 91560 |
| 2022-05-17 | 44.95 | $17.90 | 103203 |
| 2022-05-16 | 39.85 | $17.49 | 145201 |
| 2022-05-13 | 33.42 | $17.04 | 140100 |
| 2022-05-12 | 26.82 | $16.64 | 123000 |
| 2022-05-11 | 27.66 | $16.77 | 119300 |
| 2022-05-10 | 28.25 | $16.86 | 159300 |
| 2022-05-09 | 28.38 | $16.88 | 232730 |
| 2022-05-06 | 34.15 | $17.67 | 113715 |
| 2022-05-05 | 36.85 | $17.97 | 115200 |
| 2022-05-04 | 39.84 | $18.27 | 82200 |
| 2022-05-03 | 39.06 | $18.22 | 50515 |
| 2022-05-02 | 39.85 | $18.30 | 107930 |
| 2022-04-29 | 34.50 | $17.96 | 89900 |
| 2022-04-28 | 37.68 | $18.30 | 81946 |
| 2022-04-27 | 35.52 | $18.17 | 82600 |
| 2022-04-26 | 36.54 | $18.28 | 145400 |
| 2022-04-25 | 38.65 | $18.50 | 85100 |
| 2022-04-22 | 39.23 | $18.56 | 83915 |
| 2022-04-21 | 42.60 | $18.89 | 118800 |
| 2022-04-20 | 42.92 | $18.92 | 62515 |
| 2022-04-19 | 41.11 | $18.79 | 171833 |
| 2022-04-18 | 43.22 | $19.00 | 83100 |
| 2022-04-14 | 44.03 | $19.08 | 111800 |
| 2022-04-13 | 45.99 | $19.27 | 67817 |
| 2022-04-12 | 45.87 | $19.26 | 63640 |
| 2022-04-11 | 46.56 | $19.33 | 75810 |
| 2022-04-08 | 50.04 | $19.67 | 46500 |
| 2022-04-07 | 48.76 | $19.55 | 137305 |
| 2022-04-06 | 49.46 | $19.62 | 65901 |
| 2022-04-05 | 51.38 | $19.81 | 64700 |
| 2022-04-04 | 54.76 | $20.13 | 99501 |
| 2022-04-01 | 49.64 | $19.61 | 118906 |
| 2022-03-31 | 46.30 | $19.31 | 134500 |
| 2022-03-30 | 45.61 | $19.25 | 80500 |
| 2022-03-29 | 46.08 | $19.30 | 138800 |
| 2022-03-28 | 44.13 | $19.12 | 76847 |
| 2022-03-25 | 42.37 | $18.96 | 114000 |
| 2022-03-24 | 42.37 | $18.96 | 236719 |
| 2022-03-23 | 43.93 | $19.16 | 133411 |
| 2022-03-22 | 52.24 | $20.07 | 175600 |
| 2022-03-21 | 49.55 | $19.80 | 186400 |
| 2022-03-18 | 53.25 | $20.15 | 101620 |
| 2022-03-17 | 48.56 | $19.70 | 125309 |
| 2022-03-16 | 47.79 | $19.63 | 116900 |
| 2022-03-15 | 42.26 | $19.16 | 164247 |
| 2022-03-14 | 41.50 | $19.10 | 104200 |
| 2022-03-11 | 37.51 | $18.79 | 54800 |
| 2022-03-10 | 38.39 | $18.90 | 94224 |
| 2022-03-09 | 38.71 | $18.94 | 141900 |
| 2022-03-08 | 32.96 | $18.50 | 148420 |
| 2022-03-07 | 30.86 | $18.35 | 185673 |
| 2022-03-04 | 35.03 | $18.95 | 163742 |
| 2022-03-03 | 38.49 | $19.37 | 103000 |
| 2022-03-02 | 40.57 | $19.60 | 142300 |
| 2022-03-01 | 37.50 | $19.38 | 91037 |
| 2022-02-28 | 40.48 | $19.71 | 100845 |
| 2022-02-25 | 41.24 | $19.79 | 76300 |
| 2022-02-24 | 36.29 | $19.44 | 283629 |
| 2022-02-23 | 35.70 | $19.40 | 139330 |
| 2022-02-22 | 38.49 | $19.73 | 115913 |
| 2022-02-18 | 40.58 | $19.96 | 52774 |
| 2022-02-17 | 40.76 | $19.98 | 58048 |
| 2022-02-16 | 41.66 | $20.08 | 89643 |
| 2022-02-15 | 41.04 | $20.03 | 76039 |
| 2022-02-14 | 34.35 | $19.52 | 160204 |
| 2022-02-11 | 37.96 | $19.97 | 85327 |
| 2022-02-10 | 40.96 | $20.30 | 78790 |
| 2022-02-09 | 44.18 | $20.62 | 114914 |
| 2022-02-08 | 40.73 | $20.37 | 81300 |
| 2022-02-07 | 39.73 | $20.30 | 124102 |
| 2022-02-04 | 40.47 | $20.38 | 93900 |
| 2022-02-03 | 41.85 | $20.53 | 92800 |
| 2022-02-02 | 43.06 | $20.66 | 145300 |
| 2022-02-01 | 39.89 | $20.41 | 131385 |
| 2022-01-31 | 36.53 | $20.16 | 142518 |
| 2022-01-28 | 28.48 | $19.63 | 293711 |
| 2022-01-27 | 26.12 | $19.49 | 488500 |
| 2022-01-26 | 28.47 | $19.86 | 197314 |
| 2022-01-25 | 29.85 | $20.06 | 263404 |
| 2022-01-24 | 35.10 | $20.71 | 218704 |
| 2022-01-21 | 38.25 | $21.03 | 125167 |
| 2022-01-20 | 44.12 | $21.53 | 80504 |
| 2022-01-19 | 47.59 | $21.78 | 70327 |
| 2022-01-18 | 50.93 | $22.00 | 81700 |
| 2022-01-14 | 54.23 | $22.20 | 83200 |
| 2022-01-13 | 55.08 | $22.25 | 95803 |
| 2022-01-12 | 54.26 | $22.19 | 252833 |
| 2022-01-11 | 54.73 | $22.22 | 191200 |
| 2022-01-10 | 49.61 | $21.85 | 98590 |
| 2022-01-07 | 49.46 | $21.84 | 88529 |
| 2022-01-06 | 47.12 | $21.68 | 52835 |
| 2022-01-05 | 47.12 | $21.68 | 79600 |
| 2022-01-04 | 47.49 | $21.71 | 96900 |
| 2022-01-03 | 43.84 | $21.45 | 97517 |
| 2021-12-31 | 38.35 | $21.10 | 45646 |
| 2021-12-30 | 37.52 | $21.05 | 76313 |
| 2021-12-29 | 37.36 | $21.04 | 100000 |
| 2021-12-28 | 43.75 | $21.64 | 132800 |
| 2021-12-27 | 42.66 | $21.57 | 129500 |
| 2021-12-23 | 39.82 | $21.39 | 117600 |
| 2021-12-22 | 34.89 | $21.10 | 109832 |
| 2021-12-21 | 31.39 | $20.91 | 97100 |
| 2021-12-20 | 27.50 | $20.71 | 219936 |
| 2021-12-17 | 29.74 | $20.99 | 175200 |
| 2021-12-16 | 40.53 | $21.95 | 116100 |
| 2021-12-15 | 40.32 | $21.94 | 124840 |
| 2021-12-14 | 40.73 | $21.97 | 108622 |
| 2021-12-13 | 41.69 | $22.04 | 197500 |
| 2021-12-10 | 45.31 | $22.29 | 179153 |
| 2021-12-09 | 41.65 | $22.10 | 51400 |
| 2021-12-08 | 42.65 | $22.17 | 79900 |
| 2021-12-07 | 40.73 | $22.07 | 63729 |
| 2021-12-06 | 36.47 | $21.86 | 94926 |
| 2021-12-03 | 38.20 | $22.00 | 111200 |
| 2021-12-02 | 43.24 | $22.36 | 75400 |
| 2021-12-01 | 35.63 | $22.02 | 128138 |
| 2021-11-30 | 35.90 | $22.04 | 133200 |
| 2021-11-29 | 37.65 | $22.17 | 100600 |
| 2021-11-26 | 38.34 | $22.22 | 108742 |
| 2021-11-24 | 44.49 | $22.62 | 76000 |
| 2021-11-23 | 48.77 | $22.85 | 91200 |
| 2021-11-22 | 44.83 | $22.67 | 105100 |
| 2021-11-19 | 51.52 | $22.99 | 71807 |
| 2021-11-18 | 56.26 | $23.18 | 41408 |
| 2021-11-17 | 58.13 | $23.25 | 61840 |
| 2021-11-16 | 59.20 | $23.29 | 106415 |
| 2021-11-15 | 56.95 | $23.17 | 91200 |
| 2021-11-12 | 55.98 | $23.12 | 50000 |
| 2021-11-11 | 54.23 | $23.03 | 51800 |
| 2021-11-10 | 52.84 | $22.96 | 55737 |
| 2021-11-09 | 53.28 | $22.98 | 97823 |
| 2021-11-08 | 54.79 | $23.05 | 75928 |
| 2021-11-05 | 49.55 | $22.78 | 116900 |
| 2021-11-04 | 49.13 | $22.76 | 39003 |
| 2021-11-03 | 49.13 | $22.76 | 41400 |
| 2021-11-02 | 47.78 | $22.69 | 35018 |
| 2021-11-01 | 46.42 | $22.62 | 64242 |
| 2021-10-29 | 40.77 | $22.35 | 89618 |
| 2021-10-28 | 43.51 | $22.52 | 89400 |
| 2021-10-27 | 45.39 | $22.63 | 71902 |
| 2021-10-26 | 47.33 | $22.74 | 53900 |
| 2021-10-25 | 41.98 | $22.49 | 71629 |
| 2021-10-22 | 44.74 | $22.65 | 70913 |
| 2021-10-21 | 48.54 | $22.85 | 72300 |
| 2021-10-20 | 49.74 | $22.91 | 62600 |
| 2021-10-19 | 49.94 | $22.92 | 70500 |
| 2021-10-18 | 51.48 | $23.00 | 71622 |
| 2021-10-15 | 50.57 | $22.95 | 82200 |
| 2021-10-14 | 51.30 | $22.99 | 69200 |
| 2021-10-13 | 48.11 | $22.81 | 43032 |
| 2021-10-12 | 45.27 | $22.66 | 48207 |
| 2021-10-11 | 45.08 | $22.65 | 54500 |
| 2021-10-08 | 46.78 | $22.76 | 46600 |
| 2021-10-07 | 47.39 | $22.80 | 68300 |
| 2021-10-06 | 44.25 | $22.62 | 79600 |
| 2021-10-05 | 47.39 | $22.83 | 69407 |
| 2021-10-04 | 42.19 | $22.55 | 284442 |
| 2021-10-01 | 51.73 | $23.10 | 158000 |
| 2021-09-30 | 51.54 | $23.09 | 103800 |
| 2021-09-29 | 53.95 | $23.21 | 70213 |
| 2021-09-28 | 55.81 | $23.30 | 88325 |
| 2021-09-27 | 59.27 | $23.46 | 86307 |
| 2021-09-24 | 56.89 | $23.31 | 51700 |
| 2021-09-23 | 55.07 | $23.20 | 99638 |
| 2021-09-22 | 51.71 | $23.01 | 120726 |
| 2021-09-21 | 50.03 | $22.92 | 85501 |
| 2021-09-20 | 47.93 | $22.81 | 122900 |
| 2021-09-17 | 52.93 | $23.07 | 80229 |
| 2021-09-16 | 71.08 | $23.74 | 100402 |
| 2021-09-15 | 71.42 | $23.75 | 84119 |
| 2021-09-14 | 69.29 | $23.60 | 98421 |
| 2021-09-13 | 68.54 | $23.55 | 82500 |
| 2021-09-10 | 66.86 | $23.44 | 72500 |
| 2021-09-09 | 69.09 | $23.51 | 85848 |
| 2021-09-08 | 67.62 | $23.41 | 78100 |
| 2021-09-07 | 70.15 | $23.49 | 65800 |
| 2021-09-03 | 74.45 | $23.62 | 112530 |
| 2021-09-02 | 73.13 | $23.51 | 85133 |
| 2021-09-01 | 71.60 | $23.39 | 131729 |
| 2021-08-31 | 70.13 | $23.28 | 100100 |
| 2021-08-30 | 65.48 | $22.98 | 75228 |
| 2021-08-27 | 62.52 | $22.82 | 102246 |
| 2021-08-26 | 55.51 | $22.51 | 69500 |
| 2021-08-25 | 56.15 | $22.53 | 122500 |
| 2021-08-24 | 57.42 | $22.57 | 110138 |
| 2021-08-23 | 55.51 | $22.49 | 208100 |
| 2021-08-20 | 54.30 | $22.44 | 50548 |
| 2021-08-19 | 49.01 | $22.24 | 158100 |
| 2021-08-18 | 48.73 | $22.23 | 80446 |
| 2021-08-17 | 50.31 | $22.29 | 76002 |
| 2021-08-16 | 54.22 | $22.43 | 115300 |
| 2021-08-13 | 52.98 | $22.38 | 116504 |
| 2021-08-12 | 54.67 | $22.44 | 52606 |
| 2021-08-11 | 54.21 | $22.42 | 65414 |
| 2021-08-10 | 52.84 | $22.36 | 60500 |
| 2021-08-09 | 53.34 | $22.38 | 49900 |
| 2021-08-06 | 53.34 | $22.38 | 96600 |
| 2021-08-05 | 54.76 | $22.44 | 52211 |
| 2021-08-04 | 52.98 | $22.35 | 73900 |
| 2021-08-03 | 52.59 | $22.33 | 119018 |
| 2021-08-02 | 49.58 | $22.18 | 44123 |
| 2021-07-30 | 47.68 | $22.09 | 20422 |
| 2021-07-29 | 44.61 | $21.95 | 33100 |
| 2021-07-28 | 44.97 | $21.97 | 47700 |
| 2021-07-27 | 42.33 | $21.85 | 57942 |
| 2021-07-26 | 44.89 | $22.00 | 80200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.05
2026-07-24
Close Price
$11.46
Vol: 41785
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -63.05 | $11.46 | 41785 |
| 2026-07-23 | -86.67 | $11.32 | 172213 |
| 2026-07-22 | -85.19 | $11.38 | 135700 |
| 2026-07-21 | -87.76 | $11.41 | 347003 |
| 2026-07-20 | -100.00 | $11.39 | 109900 |
| 2026-07-17 | -77.27 | $11.50 | 170100 |
| 2026-07-16 | -75.00 | $11.51 | 78151 |
| 2026-07-15 | -68.18 | $11.54 | 66913 |
| 2026-07-14 | -51.61 | $11.52 | 76835 |
| 2026-07-13 | -38.30 | $11.48 | 71400 |
| 2026-07-10 | -21.43 | $11.60 | 79000 |
| 2026-07-09 | -29.46 | $11.51 | 168600 |
| 2026-07-08 | -33.04 | $11.47 | 138485 |
| 2026-07-07 | -17.86 | $11.64 | 124600 |
| 2026-07-06 | -9.82 | $11.73 | 244802 |
| 2026-07-02 | -12.50 | $11.70 | 129152 |
| 2026-07-01 | -8.04 | $11.75 | 205133 |
| 2026-06-30 | -0.96 | $11.75 | 122133 |
| 2026-06-29 | -20.39 | $11.54 | 200800 |
| 2026-06-26 | -18.45 | $11.56 | 105141 |
| 2026-06-25 | -33.01 | $11.41 | 98234 |
| 2026-06-24 | -17.48 | $11.57 | 180935 |
| 2026-06-23 | -23.30 | $11.51 | 103449 |
| 2026-06-22 | -6.80 | $11.68 | 172900 |
| 2026-06-18 | -1.98 | $11.71 | 154500 |
| 2026-06-17 | -24.30 | $11.53 | 131926 |
| 2026-06-16 | -25.23 | $11.52 | 124700 |
| 2026-06-15 | -36.45 | $11.40 | 309900 |
| 2026-06-12 | -75.70 | $10.98 | 152104 |
| 2026-06-11 | -87.85 | $10.85 | 137242 |
| 2026-06-10 | -92.52 | $10.80 | 102345 |
| 2026-06-09 | -92.52 | $10.80 | 151143 |
| 2026-06-08 | -96.03 | $10.78 | 167800 |
| 2026-06-05 | -97.22 | $10.77 | 263400 |
| 2026-06-04 | -90.51 | $10.93 | 291009 |
| 2026-06-03 | -97.08 | $10.84 | 323000 |
| 2026-06-02 | -100.00 | $11.00 | 181753 |
| 2026-06-01 | -96.46 | $11.08 | 182041 |
| 2026-05-29 | -80.53 | $11.26 | 117616 |
| 2026-05-28 | -83.19 | $11.23 | 124708 |
| 2026-05-27 | -100.00 | $11.19 | 141622 |
| 2026-05-26 | -94.79 | $11.26 | 141300 |
| 2026-05-22 | -93.75 | $11.27 | 148600 |
| 2026-05-21 | -79.17 | $11.41 | 239041 |
| 2026-05-20 | -56.41 | $11.76 | 149040 |
| 2026-05-19 | -86.17 | $11.55 | 141200 |
| 2026-05-18 | -85.71 | $11.58 | 121312 |
| 2026-05-15 | -83.52 | $11.60 | 107656 |
| 2026-05-14 | -83.81 | $11.62 | 130700 |
| 2026-05-13 | -86.67 | $11.59 | 157300 |
| 2026-05-12 | -94.29 | $11.51 | 182811 |
| 2026-05-11 | -88.75 | $11.79 | 203100 |
| 2026-05-08 | -43.82 | $12.11 | 135847 |
| 2026-05-07 | -53.93 | $12.02 | 63500 |
| 2026-05-06 | -45.63 | $12.03 | 233917 |
| 2026-05-05 | -75.73 | $11.72 | 172498 |
| 2026-05-04 | -48.55 | $11.83 | 171400 |
| 2026-05-01 | -35.71 | $12.00 | 66438 |
| 2026-04-30 | -30.46 | $12.04 | 121500 |
| 2026-04-29 | -35.10 | $11.97 | 67000 |
| 2026-04-28 | -28.39 | $12.06 | 52900 |
| 2026-04-27 | -32.53 | $11.96 | 89800 |
| 2026-04-24 | -26.51 | $12.06 | 69240 |
| 2026-04-23 | -28.31 | $12.03 | 94800 |
| 2026-04-22 | -20.48 | $12.16 | 127800 |
| 2026-04-21 | -18.07 | $12.20 | 82436 |
| 2026-04-20 | -15.66 | $12.24 | 151258 |
| 2026-04-17 | -9.64 | $12.34 | 152037 |
| 2026-04-16 | 0.00 | $12.17 | 125604 |
| 2026-04-15 | -9.52 | $11.98 | 135425 |
| 2026-04-14 | -4.76 | $12.04 | 246117 |
| 2026-04-13 | -14.52 | $11.90 | 246841 |
| 2026-04-10 | -24.03 | $11.82 | 187928 |
| 2026-04-09 | -38.41 | $11.69 | 248305 |
| 2026-04-08 | -58.43 | $11.53 | 347200 |
| 2026-04-07 | -81.92 | $11.16 | 151410 |
| 2026-04-06 | -80.23 | $11.19 | 155500 |
| 2026-04-02 | -88.76 | $11.04 | 233200 |
| 2026-04-01 | -83.90 | $11.17 | 476049 |
| 2026-03-31 | -76.59 | $11.32 | 318108 |
| 2026-03-30 | -99.02 | $10.86 | 290204 |
| 2026-03-27 | -97.85 | $11.01 | 347754 |
| 2026-03-26 | -100.00 | $11.08 | 265400 |
| 2026-03-25 | -91.45 | $11.31 | 187443 |
| 2026-03-24 | -97.86 | $11.16 | 230715 |
| 2026-03-23 | -94.06 | $11.44 | 263000 |
| 2026-03-20 | -98.24 | $11.35 | 177731 |
| 2026-03-19 | -90.22 | $11.59 | 590704 |
| 2026-03-18 | -99.11 | $11.75 | 186900 |
| 2026-03-17 | -93.94 | $11.98 | 188900 |
| 2026-03-16 | -96.10 | $11.93 | 235040 |
| 2026-03-13 | -99.13 | $11.86 | 217100 |
| 2026-03-12 | -98.15 | $12.09 | 232900 |
| 2026-03-11 | -96.70 | $12.25 | 245660 |
| 2026-03-10 | -86.79 | $12.46 | 296031 |
| 2026-03-09 | -91.98 | $12.35 | 268314 |
| 2026-03-06 | -98.41 | $12.44 | 323312 |
| 2026-03-05 | -94.41 | $12.61 | 326906 |
| 2026-03-04 | -81.01 | $12.85 | 179124 |
| 2026-03-03 | -84.92 | $12.78 | 472242 |
| 2026-03-02 | -100.00 | $13.03 | 274458 |
| 2026-02-27 | -91.67 | $13.31 | 188106 |
| 2026-02-26 | -95.83 | $13.38 | 111614 |
| 2026-02-25 | -92.71 | $13.41 | 161113 |
| 2026-02-24 | -94.79 | $13.39 | 180488 |
| 2026-02-23 | -96.77 | $13.40 | 392900 |
| 2026-02-20 | -75.82 | $13.61 | 256600 |
| 2026-02-19 | -65.38 | $13.79 | 510800 |
| 2026-02-18 | -32.05 | $14.05 | 232070 |
| 2026-02-17 | -26.92 | $14.09 | 127901 |
| 2026-02-13 | -41.03 | $13.98 | 250500 |
| 2026-02-12 | -35.90 | $14.02 | 236700 |
| 2026-02-11 | -14.10 | $14.19 | 178614 |
| 2026-02-10 | -8.97 | $14.23 | 259918 |
| 2026-02-09 | -17.81 | $14.12 | 194600 |
| 2026-02-06 | -30.14 | $14.03 | 175200 |
| 2026-02-05 | -35.62 | $13.99 | 227946 |
| 2026-02-04 | -13.70 | $14.15 | 333900 |
| 2026-02-03 | -34.25 | $14.00 | 503848 |
| 2026-02-02 | -22.39 | $14.04 | 907913 |
| 2026-01-30 | -98.44 | $13.56 | 248713 |
| 2026-01-29 | -82.81 | $13.66 | 231000 |
| 2026-01-28 | -67.19 | $13.76 | 181222 |
| 2026-01-27 | -68.75 | $13.75 | 272901 |
| 2026-01-26 | -67.19 | $13.76 | 189600 |
| 2026-01-23 | -100.00 | $13.55 | 285138 |
| 2026-01-22 | -79.66 | $13.72 | 274612 |
| 2026-01-21 | -83.93 | $13.72 | 251936 |
| 2026-01-20 | -81.82 | $13.74 | 409221 |
| 2026-01-16 | -36.36 | $13.99 | 939123 |
| 2026-01-15 | -24.59 | $14.04 | 248500 |
| 2026-01-14 | -37.70 | $13.96 | 293012 |
| 2026-01-13 | -26.03 | $14.00 | 313541 |
| 2026-01-12 | -17.81 | $14.06 | 336665 |
| 2026-01-09 | -32.88 | $13.95 | 234346 |
| 2026-01-08 | -20.55 | $14.04 | 166601 |
| 2026-01-07 | -10.96 | $14.11 | 236434 |
| 2026-01-06 | -16.67 | $14.06 | 167625 |
| 2026-01-05 | -14.29 | $14.00 | 249400 |
| 2026-01-02 | -1.69 | $14.04 | 319000 |
| 2025-12-31 | -59.02 | $13.71 | 347415 |
| 2025-12-30 | -75.29 | $13.67 | 313930 |
| 2025-12-29 | -80.58 | $13.66 | 302900 |
| 2025-12-26 | -71.03 | $13.77 | 284300 |
| 2025-12-24 | -68.22 | $13.80 | 117200 |
| 2025-12-23 | -64.49 | $13.84 | 260506 |
| 2025-12-22 | -69.16 | $13.79 | 360100 |
| 2025-12-19 | -64.49 | $13.84 | 269200 |
| 2025-12-18 | -87.31 | $13.71 | 262049 |
| 2025-12-17 | -92.39 | $13.61 | 340300 |
| 2025-12-16 | -89.34 | $13.67 | 268300 |
| 2025-12-15 | -94.42 | $13.57 | 453932 |
| 2025-12-12 | -93.05 | $13.69 | 235400 |
| 2025-12-11 | -89.84 | $13.75 | 231100 |
| 2025-12-10 | -87.70 | $13.79 | 237000 |
| 2025-12-09 | -86.10 | $13.82 | 168800 |
| 2025-12-08 | -86.10 | $13.82 | 396649 |
| 2025-12-05 | -81.82 | $13.90 | 290729 |
| 2025-12-04 | -79.14 | $13.95 | 443120 |
| 2025-12-03 | -75.94 | $14.01 | 262447 |
| 2025-12-02 | -74.33 | $14.04 | 461636 |
| 2025-12-01 | -80.99 | $14.28 | 178147 |
| 2025-11-28 | -69.01 | $14.45 | 153600 |
| 2025-11-26 | -73.24 | $14.39 | 305110 |
| 2025-11-25 | -88.03 | $14.18 | 347200 |
| 2025-11-24 | -96.24 | $14.15 | 360100 |
| 2025-11-21 | -87.02 | $14.29 | 273800 |
| 2025-11-20 | -28.00 | $15.22 | 212387 |
| 2025-11-19 | -10.67 | $15.35 | 141100 |
| 2025-11-18 | -20.25 | $15.31 | 177800 |
| 2025-11-17 | -26.58 | $15.26 | 180023 |
| 2025-11-14 | -29.11 | $15.24 | 214845 |
| 2025-11-13 | -48.10 | $15.09 | 144417 |
| 2025-11-12 | -40.51 | $15.15 | 155754 |
| 2025-11-11 | -44.30 | $15.12 | 176240 |
| 2025-11-10 | -70.00 | $14.84 | 202329 |
| 2025-11-07 | -86.67 | $14.69 | 180300 |
| 2025-11-06 | -67.78 | $14.86 | 174933 |
| 2025-11-05 | -35.56 | $15.15 | 96300 |
| 2025-11-04 | -52.22 | $15.00 | 216431 |
| 2025-11-03 | -41.11 | $15.10 | 120400 |
| 2025-10-31 | -49.46 | $15.01 | 123049 |
| 2025-10-30 | -50.54 | $15.00 | 181517 |
| 2025-10-29 | -33.33 | $15.16 | 117000 |
| 2025-10-28 | -31.18 | $15.18 | 100700 |
| 2025-10-27 | -20.43 | $15.28 | 124728 |
| 2025-10-24 | -21.51 | $15.27 | 118344 |
| 2025-10-23 | -18.28 | $15.30 | 142900 |
| 2025-10-22 | -12.90 | $15.35 | 427300 |
| 2025-10-21 | -26.76 | $15.06 | 423900 |
| 2025-10-20 | -9.86 | $15.18 | 250916 |
| 2025-10-17 | -2.82 | $15.23 | 216711 |
| 2025-10-16 | -4.92 | $15.12 | 193900 |
| 2025-10-15 | -32.31 | $14.98 | 200906 |
| 2025-10-14 | -85.71 | $14.64 | 237300 |
| 2025-10-13 | -60.00 | $14.82 | 186000 |
| 2025-10-10 | -54.29 | $14.86 | 102200 |
| 2025-10-09 | -47.14 | $14.91 | 108131 |
| 2025-10-08 | -40.00 | $14.96 | 101900 |
| 2025-10-07 | -24.29 | $15.07 | 197700 |
| 2025-10-06 | -62.86 | $14.80 | 204600 |
| 2025-10-03 | -71.01 | $14.75 | 202200 |
| 2025-10-02 | -71.01 | $14.75 | 107988 |
| 2025-10-01 | -76.81 | $14.71 | 177500 |
| 2025-09-30 | -85.51 | $14.65 | 214900 |
| 2025-09-29 | -98.55 | $14.56 | 261236 |
| 2025-09-26 | -87.88 | $14.66 | 120713 |
| 2025-09-25 | -90.91 | $14.64 | 178002 |
| 2025-09-24 | -88.71 | $14.69 | 127800 |
| 2025-09-23 | -96.49 | $14.70 | 239400 |
| 2025-09-22 | -87.50 | $14.92 | 145400 |
| 2025-09-19 | -72.73 | $15.06 | 112500 |
| 2025-09-18 | -83.64 | $15.03 | 165453 |
| 2025-09-17 | -73.64 | $15.14 | 164136 |
| 2025-09-16 | -76.36 | $15.11 | 123182 |
| 2025-09-15 | -92.73 | $14.93 | 197400 |
| 2025-09-12 | -83.64 | $15.03 | 104000 |
| 2025-09-11 | -83.64 | $15.03 | 256523 |
| 2025-09-10 | -72.73 | $15.15 | 116313 |
| 2025-09-09 | -72.73 | $15.15 | 80800 |
| 2025-09-08 | -81.82 | $15.05 | 85700 |
| 2025-09-05 | -88.18 | $14.98 | 243813 |
| 2025-09-04 | -87.27 | $14.99 | 249900 |
| 2025-09-03 | -85.45 | $15.01 | 127800 |
| 2025-09-02 | -93.64 | $14.92 | 269000 |
| 2025-08-29 | -92.71 | $15.06 | 253800 |
| 2025-08-28 | -85.87 | $15.16 | 121927 |
| 2025-08-27 | -89.13 | $15.13 | 105900 |
| 2025-08-26 | -83.70 | $15.18 | 231800 |
| 2025-08-25 | -88.16 | $15.28 | 255600 |
| 2025-08-22 | -73.24 | $15.43 | 163000 |
| 2025-08-21 | -2.82 | $15.93 | 125822 |
| 2025-08-20 | -19.74 | $15.85 | 154048 |
| 2025-08-19 | -37.80 | $15.75 | 132841 |
| 2025-08-18 | -45.12 | $15.69 | 142738 |
| 2025-08-15 | -65.85 | $15.52 | 100847 |
| 2025-08-14 | -79.78 | $15.42 | 123082 |
| 2025-08-13 | -67.42 | $15.53 | 160700 |
| 2025-08-12 | -84.04 | $15.39 | 150217 |
| 2025-08-11 | -90.43 | $15.33 | 164900 |
| 2025-08-08 | -96.81 | $15.27 | 147000 |
| 2025-08-07 | -87.10 | $15.37 | 183400 |
| 2025-08-06 | -94.90 | $15.30 | 258612 |
| 2025-08-05 | -94.00 | $15.37 | 228134 |
| 2025-08-04 | -90.10 | $15.45 | 203642 |
| 2025-08-01 | -83.48 | $15.54 | 105200 |
| 2025-07-31 | -93.44 | $15.46 | 201400 |
| 2025-07-30 | -93.44 | $15.46 | 160207 |
| 2025-07-29 | -86.87 | $15.74 | 143812 |
| 2025-07-28 | -96.97 | $15.64 | 189634 |
| 2025-07-25 | -84.09 | $15.86 | 139124 |
| 2025-07-24 | -82.95 | $15.87 | 94500 |
| 2025-07-23 | -67.05 | $16.01 | 97200 |
| 2025-07-22 | -70.45 | $15.98 | 71800 |
| 2025-07-21 | -68.18 | $16.00 | 256771 |
| 2025-07-18 | -88.64 | $15.82 | 866215 |
| 2025-07-17 | -73.61 | $16.07 | 171006 |
| 2025-07-16 | -62.50 | $16.15 | 139600 |
| 2025-07-15 | -86.11 | $15.98 | 152844 |
| 2025-07-14 | -93.06 | $15.93 | 338100 |
| 2025-07-11 | -77.78 | $16.04 | 99314 |
| 2025-07-10 | -69.44 | $16.10 | 101600 |
| 2025-07-09 | -62.50 | $16.15 | 114400 |
| 2025-07-08 | -41.67 | $16.30 | 79700 |
| 2025-07-07 | -38.89 | $16.32 | 111400 |
| 2025-07-03 | -12.50 | $16.51 | 61400 |
| 2025-07-02 | -6.94 | $16.55 | 95000 |
| 2025-07-01 | -5.56 | $16.56 | 137951 |
| 2025-06-30 | -9.72 | $16.53 | 98000 |
| 2025-06-27 | -1.39 | $16.59 | 108621 |
| 2025-06-26 | -8.33 | $16.54 | 112291 |
| 2025-06-25 | -43.06 | $16.29 | 53300 |
| 2025-06-24 | -61.11 | $16.16 | 80819 |
| 2025-06-23 | -79.17 | $16.03 | 49724 |
| 2025-06-20 | -97.18 | $15.91 | 69522 |
| 2025-06-18 | -88.68 | $16.01 | 80537 |
| 2025-06-17 | -95.28 | $15.94 | 89647 |
| 2025-06-16 | -71.70 | $16.19 | 118001 |
| 2025-06-13 | -96.23 | $15.93 | 200200 |
| 2025-06-12 | -68.54 | $16.34 | 82233 |
| 2025-06-11 | -47.19 | $16.53 | 61620 |
| 2025-06-10 | -53.19 | $16.45 | 112100 |
| 2025-06-09 | -51.06 | $16.47 | 79021 |
| 2025-06-06 | -37.68 | $16.43 | 47200 |
| 2025-06-05 | -52.08 | $16.20 | 90936 |
| 2025-06-04 | -47.22 | $16.27 | 99340 |
| 2025-06-03 | -47.22 | $16.27 | 68729 |
| 2025-06-02 | -45.14 | $16.30 | 89800 |
| 2025-05-30 | -40.28 | $16.37 | 56700 |
| 2025-05-29 | -34.72 | $16.45 | 102900 |
| 2025-05-28 | -48.61 | $16.25 | 84204 |
| 2025-05-27 | -43.75 | $16.32 | 106033 |
| 2025-05-23 | -36.81 | $16.42 | 93026 |
| 2025-05-22 | -47.40 | $16.22 | 107300 |
| 2025-05-21 | -8.44 | $16.82 | 220345 |
| 2025-05-20 | -0.70 | $16.82 | 198999 |
| 2025-05-19 | -3.57 | $16.76 | 303713 |
| 2025-05-16 | -2.46 | $16.54 | 190500 |
| 2025-05-15 | 0.00 | $16.55 | 129911 |
| 2025-05-14 | -3.36 | $16.36 | 200500 |
| 2025-05-13 | -10.98 | $16.21 | 110100 |
| 2025-05-12 | -11.89 | $16.17 | 176600 |
| 2025-05-09 | -35.85 | $15.63 | 114600 |
| 2025-05-08 | -36.32 | $15.58 | 267100 |
| 2025-05-07 | -22.62 | $15.82 | 180000 |
| 2025-05-06 | -4.76 | $16.27 | 100300 |
| 2025-05-05 | -3.42 | $16.30 | 111300 |
| 2025-05-02 | -3.50 | $16.24 | 164120 |
| 2025-05-01 | -1.20 | $16.24 | 245405 |
| 2025-04-30 | -1.36 | $15.93 | 191700 |
| 2025-04-29 | 0.00 | $15.90 | 154700 |
| 2025-04-28 | -5.63 | $15.77 | 126950 |
| 2025-04-25 | -15.49 | $15.56 | 150500 |
| 2025-04-24 | -7.98 | $15.72 | 145820 |
| 2025-04-23 | -10.76 | $15.75 | 135700 |
| 2025-04-22 | -16.16 | $15.68 | 140131 |
| 2025-04-21 | -25.32 | $15.50 | 239600 |
| 2025-04-17 | -33.05 | $15.32 | 98745 |
| 2025-04-16 | -44.64 | $15.05 | 167619 |
| 2025-04-15 | -48.07 | $14.97 | 136119 |
| 2025-04-14 | -59.66 | $14.70 | 118521 |
| 2025-04-11 | -69.96 | $14.46 | 137100 |
| 2025-04-10 | -75.11 | $14.34 | 179200 |
| 2025-04-09 | -61.80 | $14.65 | 275040 |
| 2025-04-08 | -85.84 | $14.09 | 319514 |
| 2025-04-07 | -98.28 | $13.80 | 546743 |
| 2025-04-04 | -97.73 | $14.37 | 522800 |
| 2025-04-03 | -44.52 | $15.40 | 245500 |
| 2025-04-02 | -28.39 | $15.65 | 107400 |
| 2025-04-01 | -28.99 | $15.60 | 117221 |
| 2025-03-31 | -16.67 | $15.77 | 107800 |
| 2025-03-28 | -20.83 | $15.69 | 89000 |
| 2025-03-27 | -15.10 | $15.80 | 94400 |
| 2025-03-26 | -17.19 | $15.76 | 132000 |
| 2025-03-25 | -4.69 | $16.00 | 117900 |
| 2025-03-24 | 0.00 | $16.09 | 167900 |
| 2025-03-21 | -3.39 | $15.88 | 133800 |
| 2025-03-20 | -6.43 | $15.77 | 283302 |
| 2025-03-19 | -26.44 | $15.45 | 131942 |
| 2025-03-18 | -40.80 | $15.20 | 75000 |
| 2025-03-17 | -44.83 | $15.13 | 100234 |
| 2025-03-14 | -59.20 | $14.88 | 101800 |
| 2025-03-13 | -67.98 | $14.74 | 122400 |
| 2025-03-12 | -64.61 | $14.80 | 109600 |
| 2025-03-11 | -66.29 | $14.77 | 184400 |
| 2025-03-10 | -77.66 | $14.59 | 204684 |
| 2025-03-07 | -63.21 | $14.88 | 155813 |
| 2025-03-06 | -69.46 | $14.79 | 193900 |
| 2025-03-05 | -70.44 | $14.77 | 207927 |
| 2025-03-04 | -92.61 | $14.32 | 250700 |
| 2025-03-03 | -100.00 | $14.35 | 368815 |
| 2025-02-28 | -96.67 | $14.46 | 401107 |
| 2025-02-27 | -100.00 | $14.82 | 119014 |
| 2025-02-26 | -97.04 | $14.89 | 231900 |
| 2025-02-25 | -93.02 | $15.00 | 234832 |
| 2025-02-24 | -99.22 | $14.92 | 294900 |
| 2025-02-21 | -100.00 | $15.25 | 245800 |
| 2025-02-20 | -58.33 | $15.85 | 182103 |
| 2025-02-19 | -83.33 | $15.70 | 197300 |
| 2025-02-18 | -71.67 | $15.77 | 202925 |
| 2025-02-14 | -80.00 | $15.72 | 276458 |
| 2025-02-13 | -47.54 | $15.92 | 162900 |
| 2025-02-12 | -71.43 | $15.78 | 163200 |
| 2025-02-11 | -58.73 | $15.86 | 148200 |
| 2025-02-10 | -33.33 | $16.02 | 113315 |
| 2025-02-07 | -46.03 | $15.94 | 104856 |
| 2025-02-06 | -25.40 | $16.07 | 102500 |
| 2025-02-05 | -15.87 | $16.13 | 89705 |
| 2025-02-04 | -17.46 | $16.12 | 113800 |
| 2025-02-03 | -52.38 | $15.90 | 184842 |
| 2025-01-31 | -31.75 | $16.03 | 104800 |
| 2025-01-30 | -55.56 | $15.88 | 104100 |
| 2025-01-29 | -93.65 | $15.64 | 101300 |
| 2025-01-28 | -92.06 | $15.65 | 149644 |
| 2025-01-27 | -98.41 | $15.61 | 255915 |
| 2025-01-24 | -69.09 | $15.85 | 196200 |
| 2025-01-23 | -38.18 | $16.02 | 186800 |
| 2025-01-22 | -60.00 | $15.92 | 191804 |
| 2025-01-21 | -57.50 | $16.02 | 204261 |
| 2025-01-17 | -69.83 | $16.03 | 949011 |
| 2025-01-16 | -72.73 | $16.04 | 177035 |
| 2025-01-15 | -67.11 | $16.18 | 211236 |
| 2025-01-14 | -76.88 | $16.05 | 254313 |
| 2025-01-13 | -83.13 | $15.95 | 340300 |
| 2025-01-10 | -85.96 | $15.92 | 293448 |
| 2025-01-08 | -71.51 | $16.19 | 115100 |
| 2025-01-07 | -77.42 | $16.10 | 195122 |
| 2025-01-06 | -83.42 | $15.99 | 344028 |
| 2025-01-03 | -74.33 | $16.16 | 206242 |
| 2025-01-02 | -80.75 | $16.04 | 176110 |
| 2024-12-31 | -96.26 | $15.75 | 368738 |
| 2024-12-30 | -98.40 | $15.71 | 446827 |
| 2024-12-27 | -96.47 | $15.91 | 283900 |
| 2024-12-26 | -94.51 | $16.00 | 294482 |
| 2024-12-24 | -88.41 | $16.10 | 185535 |
| 2024-12-23 | -94.12 | $16.11 | 161024 |
| 2024-12-20 | -88.89 | $16.19 | 320800 |
| 2024-12-19 | -92.31 | $16.23 | 422300 |
| 2024-12-18 | -91.95 | $16.32 | 385221 |
| 2024-12-17 | -90.32 | $16.80 | 201300 |
| 2024-12-16 | -75.81 | $16.98 | 214700 |
| 2024-12-13 | -69.35 | $17.06 | 117800 |
| 2024-12-12 | -62.90 | $17.14 | 169600 |
| 2024-12-11 | -50.81 | $17.29 | 99800 |
| 2024-12-10 | -57.48 | $17.22 | 91708 |
| 2024-12-09 | -48.03 | $17.34 | 101110 |
| 2024-12-06 | -35.94 | $17.50 | 112400 |
| 2024-12-05 | -49.63 | $17.36 | 170100 |
| 2024-12-04 | -67.41 | $17.12 | 144747 |
| 2024-12-03 | -66.67 | $17.13 | 188535 |
| 2024-12-02 | -61.48 | $17.20 | 94529 |
| 2024-11-29 | -59.26 | $17.23 | 103900 |
| 2024-11-27 | -49.63 | $17.36 | 81945 |
| 2024-11-26 | -53.33 | $17.31 | 94200 |
| 2024-11-25 | -51.11 | $17.34 | 149200 |
| 2024-11-22 | -68.89 | $17.10 | 207511 |
| 2024-11-21 | -94.33 | $16.76 | 412121 |
| 2024-11-20 | -45.22 | $17.76 | 210800 |
| 2024-11-19 | -51.28 | $17.70 | 260418 |
| 2024-11-18 | -63.12 | $17.65 | 250154 |
| 2024-11-15 | -86.34 | $17.35 | 194339 |
| 2024-11-14 | -91.07 | $17.28 | 122465 |
| 2024-11-13 | -94.54 | $17.23 | 285067 |
| 2024-11-12 | -95.35 | $17.32 | 452114 |
| 2024-11-11 | -67.53 | $17.92 | 143413 |
| 2024-11-08 | -72.08 | $17.85 | 178038 |
| 2024-11-07 | -62.99 | $17.99 | 148859 |
| 2024-11-06 | -70.13 | $17.88 | 202326 |
| 2024-11-05 | -88.96 | $17.59 | 130811 |
| 2024-11-04 | -92.21 | $17.54 | 146213 |
| 2024-11-01 | -85.71 | $17.64 | 96100 |
| 2024-10-31 | -88.31 | $17.60 | 154735 |
| 2024-10-30 | -98.03 | $17.47 | 199448 |
| 2024-10-29 | -100.00 | $17.54 | 105500 |
| 2024-10-28 | -100.00 | $17.61 | 155836 |
| 2024-10-25 | -98.72 | $17.65 | 249310 |
| 2024-10-24 | -99.17 | $18.04 | 95830 |
| 2024-10-23 | -96.15 | $18.25 | 78481 |
| 2024-10-22 | -95.92 | $18.31 | 141722 |
| 2024-10-21 | -81.40 | $18.55 | 94100 |
| 2024-10-18 | -65.12 | $18.69 | 71310 |
| 2024-10-17 | -54.65 | $18.78 | 75900 |
| 2024-10-16 | -40.00 | $18.89 | 109002 |
| 2024-10-15 | -58.16 | $18.68 | 85336 |
| 2024-10-14 | -54.08 | $18.72 | 51300 |
| 2024-10-11 | -46.49 | $18.72 | 65519 |
| 2024-10-10 | -45.69 | $18.72 | 53300 |
| 2024-10-09 | -58.47 | $18.56 | 62540 |
| 2024-10-08 | -52.31 | $18.57 | 100900 |
| 2024-10-07 | -65.38 | $18.40 | 103900 |
| 2024-10-04 | -47.69 | $18.63 | 121743 |
| 2024-10-03 | -42.96 | $18.67 | 105425 |
| 2024-10-02 | -25.19 | $18.91 | 71060 |
| 2024-10-01 | -25.19 | $18.91 | 104200 |
| 2024-09-30 | -17.04 | $19.02 | 157945 |
| 2024-09-27 | -1.48 | $19.23 | 78200 |
| 2024-09-26 | -10.37 | $19.11 | 77681 |
| 2024-09-25 | -1.57 | $19.15 | 91100 |
| 2024-09-24 | -12.80 | $18.99 | 153332 |
| 2024-09-23 | -15.20 | $18.96 | 164700 |
| 2024-09-20 | -1.06 | $18.83 | 202705 |
| 2024-09-19 | -58.26 | $18.38 | 70703 |
| 2024-09-18 | -67.24 | $18.28 | 71134 |
| 2024-09-17 | -55.93 | $18.42 | 96500 |
| 2024-09-16 | -57.63 | $18.40 | 135400 |
| 2024-09-13 | -77.97 | $18.16 | 54200 |
| 2024-09-12 | -80.51 | $18.13 | 93700 |
| 2024-09-11 | -93.22 | $17.98 | 75151 |
| 2024-09-10 | -84.75 | $18.08 | 42907 |
| 2024-09-09 | -95.76 | $17.95 | 113900 |
| 2024-09-06 | -93.28 | $17.97 | 154726 |
| 2024-09-05 | -70.99 | $18.15 | 78908 |
| 2024-09-04 | -64.89 | $18.23 | 70606 |
| 2024-09-03 | -58.55 | $18.19 | 55400 |
| 2024-08-30 | -46.82 | $18.27 | 80700 |
| 2024-08-29 | -59.54 | $18.05 | 96934 |
| 2024-08-28 | -53.76 | $18.15 | 88535 |
| 2024-08-27 | -50.87 | $18.20 | 105781 |
| 2024-08-26 | -39.88 | $18.39 | 116449 |
| 2024-08-23 | -32.37 | $18.52 | 129800 |
| 2024-08-22 | -10.40 | $18.90 | 149100 |
| 2024-08-21 | -1.73 | $19.05 | 90900 |
| 2024-08-20 | -9.83 | $18.91 | 104616 |
| 2024-08-19 | -4.62 | $19.00 | 267352 |
| 2024-08-16 | -4.46 | $18.85 | 118441 |
| 2024-08-15 | -1.44 | $18.72 | 96500 |
| 2024-08-14 | -2.61 | $18.47 | 97900 |
| 2024-08-13 | -0.87 | $18.49 | 104100 |
| 2024-08-12 | -7.83 | $18.41 | 180245 |
| 2024-08-09 | -42.61 | $18.01 | 71700 |
| 2024-08-08 | -53.04 | $17.89 | 70700 |
| 2024-08-07 | -56.52 | $17.85 | 99900 |
| 2024-08-06 | -66.96 | $17.73 | 108800 |
| 2024-08-05 | -77.39 | $17.61 | 235500 |
| 2024-08-02 | -70.27 | $17.98 | 187800 |
| 2024-08-01 | -18.92 | $18.36 | 107700 |
| 2024-07-31 | -2.70 | $18.48 | 152104 |
| 2024-07-30 | -41.98 | $18.13 | 95400 |
| 2024-07-29 | -41.98 | $18.13 | 116024 |
| 2024-07-26 | -45.68 | $18.10 | 140631 |
| 2024-07-25 | -64.20 | $17.95 | 92000 |
| 2024-07-24 | -71.60 | $17.89 | 83718 |
| 2024-07-23 | -76.54 | $17.85 | 149244 |
| 2024-07-22 | -49.38 | $18.07 | 87237 |
| 2024-07-19 | -55.95 | $18.00 | 412300 |
| 2024-07-18 | -17.86 | $18.32 | 134545 |
| 2024-07-17 | -1.33 | $18.37 | 121080 |
| 2024-07-16 | -3.23 | $18.23 | 182364 |
| 2024-07-15 | -21.57 | $18.03 | 186726 |
| 2024-07-12 | -17.07 | $17.97 | 161810 |
| 2024-07-11 | -24.39 | $17.94 | 215323 |
| 2024-07-10 | -7.58 | $17.99 | 78619 |
| 2024-07-09 | -4.11 | $18.01 | 153946 |
| 2024-07-08 | -24.66 | $17.86 | 187804 |
| 2024-07-05 | -5.95 | $17.99 | 180119 |
| 2024-07-03 | -18.56 | $17.81 | 75500 |
| 2024-07-02 | -21.90 | $17.69 | 190000 |
| 2024-07-01 | -13.14 | $17.81 | 125000 |
| 2024-06-28 | -9.49 | $17.86 | 79900 |
| 2024-06-27 | -8.03 | $17.88 | 135200 |
| 2024-06-26 | -19.71 | $17.72 | 168400 |
| 2024-06-25 | -19.86 | $17.79 | 91200 |
| 2024-06-24 | -23.29 | $17.74 | 102038 |
| 2024-06-21 | -30.00 | $17.67 | 101433 |
| 2024-06-20 | -23.33 | $17.77 | 138709 |
| 2024-06-18 | -14.00 | $17.91 | 116800 |
| 2024-06-17 | -18.67 | $17.84 | 170550 |
| 2024-06-14 | -15.33 | $17.89 | 98405 |
| 2024-06-13 | -21.33 | $17.80 | 210633 |
| 2024-06-12 | -25.33 | $17.74 | 137811 |
| 2024-06-11 | -42.00 | $17.49 | 139047 |
| 2024-06-10 | -44.67 | $17.45 | 177626 |
| 2024-06-07 | -46.00 | $17.43 | 160100 |
| 2024-06-06 | -55.33 | $17.29 | 202964 |
| 2024-06-05 | -63.33 | $17.17 | 512400 |
| 2024-06-04 | -64.00 | $17.16 | 1.0M |
| 2024-06-03 | -59.09 | $17.68 | 534917 |
| 2024-05-31 | -96.83 | $17.27 | 374000 |
| 2024-05-30 | -92.52 | $17.50 | 205900 |
| 2024-05-29 | -63.83 | $17.89 | 305300 |
| 2024-05-28 | -53.19 | $17.99 | 704221 |
| 2024-05-24 | -57.55 | $18.00 | 228600 |
| 2024-05-23 | -56.60 | $18.01 | 208635 |
| 2024-05-22 | -64.15 | $17.93 | 144246 |
| 2024-05-21 | -64.91 | $17.95 | 201276 |
| 2024-05-20 | -70.18 | $17.89 | 173241 |
| 2024-05-17 | -67.54 | $17.92 | 160500 |
| 2024-05-16 | -68.42 | $17.91 | 270726 |
| 2024-05-15 | -64.91 | $17.95 | 392840 |
| 2024-05-14 | -59.73 | $17.80 | 513100 |
| 2024-05-13 | -63.86 | $17.80 | 179200 |
| 2024-05-10 | -81.94 | $17.61 | 214900 |
| 2024-05-09 | -82.64 | $17.62 | 267122 |
| 2024-05-08 | -73.52 | $17.87 | 109200 |
| 2024-05-07 | -74.90 | $17.84 | 195332 |
| 2024-05-06 | -67.06 | $18.04 | 162832 |
| 2024-05-03 | -73.09 | $18.08 | 197200 |
| 2024-05-02 | -72.54 | $18.12 | 252243 |
| 2024-05-01 | -77.14 | $18.03 | 184200 |
| 2024-04-30 | -71.07 | $18.25 | 102500 |
| 2024-04-29 | -68.04 | $18.36 | 165300 |
| 2024-04-26 | -70.25 | $18.28 | 90733 |
| 2024-04-25 | -79.61 | $17.94 | 99900 |
| 2024-04-24 | -70.25 | $18.28 | 127422 |
| 2024-04-23 | -70.25 | $18.28 | 209200 |
| 2024-04-22 | -79.34 | $17.95 | 174698 |
| 2024-04-19 | -87.88 | $17.64 | 138736 |
| 2024-04-18 | -88.98 | $17.60 | 249344 |
| 2024-04-17 | -90.36 | $17.55 | 800408 |
| 2024-04-16 | -91.67 | $18.41 | 1.0M |
| 2024-04-15 | -97.93 | $18.47 | 593431 |
| 2024-04-12 | -94.70 | $19.40 | 666507 |
| 2024-04-11 | -74.83 | $19.70 | 222900 |
| 2024-04-10 | -80.13 | $19.62 | 118300 |
| 2024-04-09 | -95.95 | $19.39 | 504236 |
| 2024-04-08 | -98.27 | $19.35 | 1.1M |
| 2024-04-05 | -45.65 | $20.41 | 93435 |
| 2024-04-04 | -46.74 | $20.39 | 116312 |
| 2024-04-03 | -33.70 | $20.63 | 128100 |
| 2024-04-02 | -42.39 | $20.47 | 96500 |
| 2024-04-01 | -38.04 | $20.55 | 179145 |
| 2024-03-28 | -42.39 | $20.47 | 122800 |
| 2024-03-27 | -59.78 | $20.15 | 136766 |
| 2024-03-26 | -75.54 | $19.86 | 93100 |
| 2024-03-25 | -82.07 | $19.74 | 55800 |
| 2024-03-22 | -84.78 | $19.69 | 112608 |
| 2024-03-21 | -81.52 | $19.75 | 144500 |
| 2024-03-20 | -92.39 | $19.55 | 123330 |
| 2024-03-19 | -97.83 | $19.45 | 318545 |
| 2024-03-18 | -79.69 | $20.23 | 78419 |
| 2024-03-15 | -80.47 | $20.22 | 99000 |
| 2024-03-14 | -67.97 | $20.38 | 120000 |
| 2024-03-13 | -61.76 | $20.41 | 237055 |
| 2024-03-12 | -20.13 | $20.94 | 92518 |
| 2024-03-11 | -16.77 | $20.99 | 103800 |
| 2024-03-08 | -14.84 | $21.02 | 332000 |
| 2024-03-07 | -7.08 | $20.75 | 221333 |
| 2024-03-06 | -12.39 | $20.69 | 153800 |
| 2024-03-05 | -25.62 | $20.52 | 119457 |
| 2024-03-04 | -13.95 | $20.65 | 226842 |
| 2024-03-01 | -4.03 | $20.75 | 173820 |
| 2024-02-29 | -16.13 | $20.45 | 112000 |
| 2024-02-28 | -20.86 | $20.36 | 159247 |
| 2024-02-27 | -6.15 | $20.59 | 235704 |
| 2024-02-26 | -18.99 | $20.36 | 128134 |
| 2024-02-23 | -9.78 | $20.52 | 171100 |
| 2024-02-22 | -26.63 | $20.21 | 100949 |
| 2024-02-21 | -33.50 | $20.04 | 130033 |
| 2024-02-20 | -6.10 | $20.57 | 138700 |
| 2024-02-16 | -6.28 | $20.51 | 152700 |
| 2024-02-15 | -1.09 | $20.38 | 164212 |
| 2024-02-14 | -0.57 | $20.19 | 192620 |
| 2024-02-13 | -13.16 | $19.77 | 119600 |
| 2024-02-12 | -3.95 | $19.91 | 129100 |
| 2024-02-09 | -5.92 | $19.88 | 111674 |
| 2024-02-08 | -9.21 | $19.83 | 84604 |
| 2024-02-07 | -1.32 | $19.95 | 107122 |
| 2024-02-06 | -3.82 | $19.89 | 169749 |
| 2024-02-05 | -12.68 | $19.62 | 139800 |
| 2024-02-02 | -5.30 | $19.63 | 153322 |
| 2024-02-01 | -0.82 | $19.44 | 191623 |
| 2024-01-31 | -14.66 | $19.13 | 166223 |
| 2024-01-30 | -19.64 | $19.04 | 124809 |
| 2024-01-29 | -5.36 | $19.20 | 114668 |
| 2024-01-26 | -31.25 | $18.91 | 65067 |
| 2024-01-25 | -32.74 | $18.89 | 85433 |
| 2024-01-24 | -35.20 | $18.82 | 91600 |
| 2024-01-23 | -50.75 | $18.58 | 190651 |
| 2024-01-22 | -17.24 | $19.01 | 139351 |
| 2024-01-19 | -35.06 | $18.72 | 72824 |
| 2024-01-18 | -44.16 | $18.58 | 122800 |
| 2024-01-17 | -49.35 | $18.50 | 146428 |
| 2024-01-16 | -25.32 | $18.87 | 140300 |
| 2024-01-12 | -0.65 | $19.24 | 199300 |
| 2024-01-11 | -10.58 | $18.65 | 98837 |
| 2024-01-10 | -0.90 | $18.75 | 114927 |
| 2024-01-09 | -13.73 | $18.53 | 104000 |
| 2024-01-08 | -3.15 | $18.63 | 104300 |
| 2024-01-05 | -3.94 | $18.62 | 71500 |
| 2024-01-04 | -2.73 | $18.47 | 105200 |
| 2024-01-03 | -26.05 | $18.15 | 45737 |
| 2024-01-02 | -15.00 | $18.28 | 79510 |
| 2023-12-29 | -12.14 | $18.29 | 82141 |
| 2023-12-28 | -13.07 | $18.26 | 93053 |
| 2023-12-27 | -20.25 | $18.14 | 82743 |
| 2023-12-26 | -19.21 | $18.12 | 87749 |
| 2023-12-22 | -22.47 | $18.06 | 67800 |
| 2023-12-21 | -33.15 | $17.87 | 72946 |
| 2023-12-20 | -41.57 | $17.72 | 126600 |
| 2023-12-19 | -14.61 | $18.20 | 118000 |
| 2023-12-18 | -10.11 | $18.28 | 94937 |
| 2023-12-15 | -21.91 | $18.07 | 107346 |
| 2023-12-14 | -3.37 | $18.40 | 184500 |
| 2023-12-13 | -1.42 | $18.07 | 103900 |
| 2023-12-12 | -18.94 | $17.75 | 61000 |
| 2023-12-11 | -16.67 | $17.78 | 129629 |
| 2023-12-08 | -4.51 | $17.94 | 165300 |
| 2023-12-07 | -30.36 | $17.45 | 89043 |
| 2023-12-06 | -30.36 | $17.45 | 84800 |
| 2023-12-05 | -26.79 | $17.49 | 78927 |
| 2023-12-04 | -40.18 | $17.34 | 88329 |
| 2023-12-01 | -55.36 | $17.17 | 61904 |
| 2023-11-30 | -54.11 | $17.00 | 63300 |
| 2023-11-29 | -51.15 | $16.90 | 72015 |
| 2023-11-28 | -51.56 | $16.80 | 85600 |
| 2023-11-27 | -55.05 | $16.70 | 115800 |
| 2023-11-24 | -43.12 | $16.85 | 49347 |
| 2023-11-22 | -32.74 | $17.06 | 50727 |
| 2023-11-21 | -30.94 | $17.10 | 70500 |
| 2023-11-20 | -8.07 | $17.61 | 114000 |
| 2023-11-17 | -7.17 | $17.63 | 123000 |
| 2023-11-16 | -7.80 | $17.45 | 175220 |
| 2023-11-15 | -12.72 | $17.07 | 151800 |
| 2023-11-14 | -3.49 | $17.22 | 132500 |
| 2023-11-13 | -16.47 | $16.98 | 43630 |
| 2023-11-10 | -25.43 | $16.85 | 80003 |
| 2023-11-09 | -32.00 | $16.75 | 45743 |
| 2023-11-08 | -25.14 | $16.87 | 104246 |
| 2023-11-07 | -24.58 | $16.91 | 55521 |
| 2023-11-06 | -27.37 | $16.86 | 73500 |
| 2023-11-03 | -32.96 | $16.76 | 79229 |
| 2023-11-02 | -36.31 | $16.70 | 124041 |
| 2023-11-01 | -58.10 | $16.31 | 65400 |
| 2023-10-31 | -68.16 | $16.13 | 64800 |
| 2023-10-30 | -79.33 | $15.93 | 85127 |
| 2023-10-27 | -89.30 | $15.76 | 54028 |
| 2023-10-26 | -100.00 | $15.56 | 112246 |
| 2023-10-25 | -98.80 | $15.83 | 102830 |
| 2023-10-24 | -100.00 | $16.11 | 81000 |
| 2023-10-23 | -100.00 | $16.20 | 110500 |
| 2023-10-20 | -97.12 | $16.60 | 107943 |
| 2023-10-19 | -76.92 | $16.91 | 62600 |
| 2023-10-18 | -71.43 | $16.96 | 69400 |
| 2023-10-17 | -43.96 | $17.21 | 52148 |
| 2023-10-16 | -42.86 | $17.22 | 40600 |
| 2023-10-13 | -47.25 | $17.18 | 37100 |
| 2023-10-12 | -48.35 | $17.17 | 66616 |
| 2023-10-11 | -41.76 | $17.23 | 61000 |
| 2023-10-10 | -51.65 | $17.14 | 57646 |
| 2023-10-09 | -76.92 | $16.91 | 59500 |
| 2023-10-06 | -62.64 | $17.04 | 66005 |
| 2023-10-05 | -74.73 | $16.93 | 62227 |
| 2023-10-04 | -85.26 | $16.80 | 114945 |
| 2023-10-03 | -52.43 | $17.07 | 88803 |
| 2023-10-02 | -30.43 | $17.26 | 92400 |
| 2023-09-29 | -16.52 | $17.42 | 104935 |
| 2023-09-28 | -25.62 | $17.30 | 114849 |
| 2023-09-27 | -23.97 | $17.32 | 98100 |
| 2023-09-26 | -32.23 | $17.22 | 52745 |
| 2023-09-25 | -11.57 | $17.47 | 125943 |
| 2023-09-22 | -21.24 | $17.24 | 91300 |
| 2023-09-21 | -33.63 | $17.10 | 88800 |
| 2023-09-20 | -24.79 | $17.19 | 119031 |
| 2023-09-19 | -23.93 | $17.20 | 63300 |
| 2023-09-18 | -23.08 | $17.21 | 88000 |
| 2023-09-15 | -17.09 | $17.28 | 171100 |
| 2023-09-14 | -4.31 | $17.42 | 192438 |
| 2023-09-13 | -5.32 | $17.20 | 60929 |
| 2023-09-12 | -7.45 | $17.18 | 93610 |
| 2023-09-11 | 0.00 | $17.25 | 166561 |
| 2023-09-08 | -12.70 | $16.86 | 130900 |
| 2023-09-07 | -28.57 | $16.76 | 105800 |
| 2023-09-06 | -47.62 | $16.64 | 55800 |
| 2023-09-05 | -38.10 | $16.70 | 171814 |
| 2023-09-01 | -73.91 | $16.49 | 86806 |
| 2023-08-31 | -76.81 | $16.47 | 81800 |
| 2023-08-30 | -72.46 | $16.50 | 77547 |
| 2023-08-29 | -57.97 | $16.60 | 109120 |
| 2023-08-28 | -67.47 | $16.58 | 100803 |
| 2023-08-25 | -69.88 | $16.56 | 103000 |
| 2023-08-24 | -86.75 | $16.42 | 35646 |
| 2023-08-23 | -71.08 | $16.55 | 107321 |
| 2023-08-22 | -37.80 | $16.83 | 130400 |
| 2023-08-21 | -62.20 | $16.63 | 114500 |
| 2023-08-18 | -73.17 | $16.54 | 59800 |
| 2023-08-17 | -73.17 | $16.54 | 63405 |
| 2023-08-16 | -68.29 | $16.58 | 147600 |
| 2023-08-15 | -82.68 | $16.54 | 48520 |
| 2023-08-14 | -74.02 | $16.65 | 158900 |
| 2023-08-11 | -96.58 | $16.46 | 58027 |
| 2023-08-10 | -86.61 | $16.62 | 50200 |
| 2023-08-09 | -85.71 | $16.63 | 64922 |
| 2023-08-08 | -91.96 | $16.56 | 110700 |
| 2023-08-07 | -55.74 | $16.91 | 61900 |
| 2023-08-04 | -61.36 | $16.78 | 119041 |
| 2023-08-03 | -82.58 | $16.50 | 93600 |
| 2023-08-02 | -62.88 | $16.76 | 161800 |
| 2023-08-01 | -44.70 | $17.00 | 96600 |
| 2023-07-31 | -35.61 | $17.12 | 145600 |
| 2023-07-28 | -46.21 | $16.98 | 119407 |
| 2023-07-27 | -48.48 | $16.95 | 110600 |
| 2023-07-26 | -39.39 | $17.07 | 88301 |
| 2023-07-25 | -42.42 | $17.03 | 76559 |
| 2023-07-24 | -40.00 | $17.03 | 70737 |
| 2023-07-21 | -33.55 | $17.07 | 77000 |
| 2023-07-20 | -34.19 | $17.06 | 76222 |
| 2023-07-19 | -26.19 | $17.15 | 488812 |
| 2023-07-18 | -39.26 | $16.90 | 95400 |
| 2023-07-17 | -38.04 | $16.92 | 85946 |
| 2023-07-14 | -41.38 | $16.82 | 143300 |
| 2023-07-13 | -16.20 | $17.25 | 339100 |
| 2023-07-12 | -10.62 | $16.62 | 126532 |
| 2023-07-11 | -23.97 | $16.45 | 100740 |
| 2023-07-10 | -35.54 | $16.31 | 133837 |
| 2023-07-07 | -36.36 | $16.30 | 72200 |
| 2023-07-06 | -31.41 | $16.36 | 87111 |
| 2023-07-05 | -18.40 | $16.51 | 130300 |
| 2023-07-03 | -11.02 | $16.60 | 95723 |
| 2023-06-30 | -10.77 | $16.60 | 162900 |
| 2023-06-29 | -6.45 | $16.54 | 135300 |
| 2023-06-28 | -6.82 | $16.53 | 157502 |
| 2023-06-27 | -1.75 | $16.42 | 87900 |
| 2023-06-26 | 0.00 | $16.34 | 108300 |
| 2023-06-23 | -3.92 | $16.17 | 102200 |
| 2023-06-22 | -2.78 | $16.18 | 183800 |
| 2023-06-21 | -1.90 | $16.15 | 147800 |
| 2023-06-20 | -13.27 | $15.97 | 64900 |
| 2023-06-16 | -7.14 | $16.03 | 142000 |
| 2023-06-15 | -2.30 | $15.97 | 139228 |
| 2023-06-14 | -8.64 | $15.86 | 151500 |
| 2023-06-13 | -28.40 | $15.70 | 149018 |
| 2023-06-12 | -47.13 | $15.58 | 95512 |
| 2023-06-09 | -45.98 | $15.59 | 48639 |
| 2023-06-08 | -47.13 | $15.58 | 26000 |
| 2023-06-07 | -43.18 | $15.62 | 54931 |
| 2023-06-06 | -54.55 | $15.52 | 39429 |
| 2023-06-05 | -52.27 | $15.54 | 54224 |
| 2023-06-02 | -53.41 | $15.53 | 50300 |
| 2023-06-01 | -63.64 | $15.44 | 57200 |
| 2023-05-31 | -77.27 | $15.32 | 34000 |
| 2023-05-30 | -75.00 | $15.34 | 66700 |
| 2023-05-26 | -69.32 | $15.39 | 51918 |
| 2023-05-25 | -90.91 | $15.20 | 63336 |
| 2023-05-24 | -95.45 | $15.16 | 72637 |
| 2023-05-23 | -97.73 | $15.14 | 75100 |
| 2023-05-22 | -96.20 | $15.24 | 141726 |
| 2023-05-19 | -86.08 | $15.32 | 71500 |
| 2023-05-18 | -81.01 | $15.36 | 128000 |
| 2023-05-17 | -21.52 | $15.83 | 106800 |
| 2023-05-16 | -20.25 | $15.84 | 66857 |
| 2023-05-15 | -10.13 | $15.92 | 89200 |
| 2023-05-12 | -12.66 | $15.90 | 54800 |
| 2023-05-11 | -16.46 | $15.87 | 63300 |
| 2023-05-10 | -2.53 | $15.98 | 57613 |
| 2023-05-09 | -2.82 | $15.90 | 51700 |
| 2023-05-08 | -1.30 | $15.91 | 51750 |
| 2023-05-05 | 0.00 | $15.75 | 96129 |
| 2023-05-04 | -11.48 | $15.59 | 85035 |
| 2023-05-03 | -7.27 | $15.56 | 72527 |
| 2023-05-02 | -9.09 | $15.55 | 110818 |
| 2023-05-01 | -10.91 | $15.54 | 74043 |
| 2023-04-28 | -2.60 | $15.58 | 65000 |
| 2023-04-27 | -2.22 | $15.50 | 57500 |
| 2023-04-26 | -21.28 | $15.24 | 97600 |
| 2023-04-25 | -15.38 | $15.28 | 61100 |
| 2023-04-24 | -2.88 | $15.41 | 56500 |
| 2023-04-21 | -8.65 | $15.35 | 48838 |
| 2023-04-20 | -9.62 | $15.34 | 122000 |
| 2023-04-19 | -15.38 | $15.28 | 50127 |
| 2023-04-18 | -12.50 | $15.31 | 76000 |
| 2023-04-17 | -6.73 | $15.37 | 67400 |
| 2023-04-14 | -1.94 | $15.41 | 37412 |
| 2023-04-13 | -3.88 | $15.39 | 70538 |
| 2023-04-12 | -6.00 | $15.34 | 51431 |
| 2023-04-11 | -11.11 | $15.20 | 56100 |
| 2023-04-10 | -10.00 | $15.21 | 52905 |
| 2023-04-06 | -22.00 | $15.18 | 41419 |
| 2023-04-05 | -38.46 | $15.12 | 55344 |
| 2023-04-04 | -35.54 | $15.18 | 85136 |
| 2023-04-03 | -36.22 | $15.21 | 104114 |
| 2023-03-31 | -42.52 | $15.13 | 271900 |
| 2023-03-30 | -77.95 | $14.68 | 49200 |
| 2023-03-29 | -83.46 | $14.61 | 46500 |
| 2023-03-28 | -93.70 | $14.48 | 62643 |
| 2023-03-27 | -91.38 | $14.61 | 81500 |
| 2023-03-24 | -97.41 | $14.54 | 96009 |
| 2023-03-23 | -96.12 | $14.68 | 60232 |
| 2023-03-22 | -93.20 | $14.71 | 57497 |
| 2023-03-21 | -83.50 | $14.81 | 53304 |
| 2023-03-20 | -87.30 | $14.80 | 72800 |
| 2023-03-17 | -90.84 | $14.76 | 47200 |
| 2023-03-16 | -87.11 | $14.89 | 90000 |
| 2023-03-15 | -94.85 | $14.74 | 130238 |
| 2023-03-14 | -93.37 | $15.03 | 54300 |
| 2023-03-13 | -95.78 | $14.99 | 103110 |
| 2023-03-10 | -96.00 | $15.14 | 104414 |
| 2023-03-09 | -78.67 | $15.40 | 46235 |
| 2023-03-08 | -67.33 | $15.57 | 21600 |
| 2023-03-07 | -72.67 | $15.49 | 41300 |
| 2023-03-06 | -68.67 | $15.55 | 61323 |
| 2023-03-03 | -72.00 | $15.50 | 95300 |
| 2023-03-02 | -82.67 | $15.34 | 64300 |
| 2023-03-01 | -84.00 | $15.32 | 98900 |
| 2023-02-28 | -97.33 | $15.12 | 58500 |
| 2023-02-27 | -97.33 | $15.12 | 117174 |
| 2023-02-24 | -93.24 | $15.20 | 182200 |
| 2023-02-23 | -99.24 | $15.28 | 128810 |
| 2023-02-22 | -99.17 | $15.38 | 151527 |
| 2023-02-21 | -98.50 | $15.64 | 114123 |
| 2023-02-17 | -89.43 | $15.85 | 152535 |
| 2023-02-16 | -57.98 | $16.26 | 214200 |
| 2023-02-15 | -66.15 | $16.09 | 237995 |
| 2023-02-14 | -54.62 | $16.24 | 136900 |
| 2023-02-13 | -59.23 | $16.18 | 79331 |
| 2023-02-10 | -51.47 | $16.25 | 70143 |
| 2023-02-09 | -58.57 | $16.13 | 94200 |
| 2023-02-08 | -49.65 | $16.24 | 104200 |
| 2023-02-07 | -60.49 | $15.97 | 85700 |
| 2023-02-06 | -59.28 | $15.96 | 77045 |
| 2023-02-03 | -54.24 | $15.99 | 157046 |
| 2023-02-02 | -48.92 | $16.04 | 147644 |
| 2023-02-01 | -59.14 | $15.85 | 130551 |
| 2023-01-31 | -45.07 | $15.99 | 105700 |
| 2023-01-30 | -43.91 | $15.94 | 134700 |
| 2023-01-27 | -44.78 | $15.92 | 225204 |
| 2023-01-26 | -32.61 | $16.20 | 136934 |
| 2023-01-25 | -36.52 | $16.11 | 175800 |
| 2023-01-24 | -33.04 | $16.19 | 309018 |
| 2023-01-23 | -4.93 | $16.00 | 239500 |
| 2023-01-20 | -6.50 | $15.80 | 97100 |
| 2023-01-19 | -8.13 | $15.78 | 199200 |
| 2023-01-18 | -8.33 | $15.75 | 83700 |
| 2023-01-17 | -5.41 | $15.70 | 125100 |
| 2023-01-13 | -14.41 | $15.60 | 93900 |
| 2023-01-12 | -11.71 | $15.63 | 122610 |
| 2023-01-11 | -16.67 | $15.60 | 151513 |
| 2023-01-10 | -31.58 | $15.43 | 102200 |
| 2023-01-09 | -39.47 | $15.34 | 87500 |
| 2023-01-06 | -52.85 | $15.23 | 115300 |
| 2023-01-05 | -63.41 | $15.10 | 66900 |
| 2023-01-04 | -57.58 | $15.21 | 114737 |
| 2023-01-03 | -60.90 | $15.26 | 191430 |
| 2022-12-30 | -90.30 | $14.81 | 228900 |
| 2022-12-29 | -86.79 | $15.00 | 148700 |
| 2022-12-28 | -96.86 | $14.84 | 280449 |
| 2022-12-27 | -89.13 | $15.15 | 125533 |
| 2022-12-23 | -94.20 | $15.08 | 80700 |
| 2022-12-22 | -91.30 | $15.12 | 119100 |
| 2022-12-21 | -85.07 | $15.24 | 91100 |
| 2022-12-20 | -84.29 | $15.26 | 92300 |
| 2022-12-19 | -84.62 | $15.28 | 130846 |
| 2022-12-16 | -97.79 | $15.10 | 93900 |
| 2022-12-15 | -97.24 | $15.29 | 149715 |
| 2022-12-14 | -98.32 | $15.42 | 90711 |
| 2022-12-13 | -91.63 | $15.68 | 101400 |
| 2022-12-12 | -99.56 | $15.50 | 132239 |
| 2022-12-09 | -99.55 | $15.55 | 67700 |
| 2022-12-08 | -95.33 | $15.72 | 80600 |
| 2022-12-07 | -100.00 | $15.65 | 100600 |
| 2022-12-06 | -98.05 | $15.75 | 117049 |
| 2022-12-05 | -98.93 | $15.91 | 125500 |
| 2022-12-02 | -90.91 | $16.16 | 85951 |
| 2022-12-01 | -81.25 | $16.33 | 91010 |
| 2022-11-30 | -90.34 | $16.17 | 103700 |
| 2022-11-29 | -93.18 | $16.12 | 74200 |
| 2022-11-28 | -96.59 | $16.06 | 121300 |
| 2022-11-25 | -88.89 | $16.16 | 108100 |
| 2022-11-23 | -90.00 | $16.14 | 128700 |
| 2022-11-22 | -85.00 | $16.23 | 198048 |
| 2022-11-21 | -71.20 | $16.40 | 244748 |
| 2022-11-18 | -4.15 | $17.68 | 131333 |
| 2022-11-17 | -0.54 | $17.63 | 87597 |
| 2022-11-16 | -8.06 | $17.46 | 116312 |
| 2022-11-15 | -8.72 | $17.44 | 156300 |
| 2022-11-14 | -7.22 | $17.33 | 162500 |
| 2022-11-11 | -1.80 | $17.30 | 154100 |
| 2022-11-10 | 0.00 | $17.11 | 175328 |
| 2022-11-09 | -30.15 | $16.45 | 93000 |
| 2022-11-08 | -11.02 | $16.63 | 137000 |
| 2022-11-07 | -2.08 | $16.44 | 95115 |
| 2022-11-04 | -9.89 | $16.32 | 83600 |
| 2022-11-03 | -30.23 | $16.10 | 57434 |
| 2022-11-02 | -49.57 | $16.08 | 85300 |
| 2022-11-01 | -41.74 | $16.17 | 120311 |
| 2022-10-31 | -55.65 | $16.01 | 68913 |
| 2022-10-28 | -51.30 | $16.06 | 131500 |
| 2022-10-27 | -53.04 | $16.04 | 83739 |
| 2022-10-26 | -41.74 | $16.17 | 182900 |
| 2022-10-25 | -40.87 | $16.18 | 319904 |
| 2022-10-24 | -60.87 | $15.95 | 85600 |
| 2022-10-21 | -58.26 | $15.98 | 92642 |
| 2022-10-20 | -73.72 | $15.91 | 63000 |
| 2022-10-19 | -89.83 | $15.68 | 23600 |
| 2022-10-18 | -84.04 | $15.84 | 54200 |
| 2022-10-17 | -82.38 | $15.90 | 130400 |
| 2022-10-14 | -88.55 | $15.76 | 107026 |
| 2022-10-13 | -78.85 | $15.98 | 89715 |
| 2022-10-12 | -97.46 | $15.85 | 49707 |
| 2022-10-11 | -98.10 | $15.84 | 88736 |
| 2022-10-10 | -86.11 | $16.10 | 82200 |
| 2022-10-07 | -84.72 | $16.15 | 53200 |
| 2022-10-06 | -79.04 | $16.28 | 55300 |
| 2022-10-05 | -73.36 | $16.41 | 40928 |
| 2022-10-04 | -72.93 | $16.42 | 72639 |
| 2022-10-03 | -80.35 | $16.25 | 71729 |
| 2022-09-30 | -87.77 | $16.08 | 46000 |
| 2022-09-29 | -91.27 | $16.00 | 108816 |
| 2022-09-28 | -86.12 | $16.29 | 30100 |
| 2022-09-27 | -98.56 | $16.03 | 36900 |
| 2022-09-26 | -93.78 | $16.13 | 82916 |
| 2022-09-23 | -96.79 | $16.28 | 237101 |
| 2022-09-22 | -96.94 | $17.14 | 66306 |
| 2022-09-21 | -87.64 | $17.31 | 50900 |
| 2022-09-20 | -73.03 | $17.44 | 45400 |
| 2022-09-19 | -60.44 | $17.56 | 56900 |
| 2022-09-16 | -84.62 | $17.36 | 45700 |
| 2022-09-15 | -77.67 | $17.49 | 38500 |
| 2022-09-14 | -67.26 | $17.63 | 66500 |
| 2022-09-13 | -83.19 | $17.46 | 83123 |
| 2022-09-12 | -53.23 | $17.84 | 96206 |
| 2022-09-09 | -56.45 | $17.80 | 39706 |
| 2022-09-08 | -58.87 | $17.77 | 44700 |
| 2022-09-07 | -75.00 | $17.57 | 45448 |
| 2022-09-06 | -94.69 | $17.43 | 46200 |
| 2022-09-02 | -81.42 | $17.58 | 50832 |
| 2022-09-01 | -81.42 | $17.58 | 51500 |
| 2022-08-31 | -86.73 | $17.52 | 44500 |
| 2022-08-30 | -75.22 | $17.65 | 39600 |
| 2022-08-29 | -88.50 | $17.50 | 32025 |
| 2022-08-26 | -95.58 | $17.42 | 52827 |
| 2022-08-25 | -77.42 | $17.54 | 80800 |
| 2022-08-24 | -59.75 | $17.55 | 46056 |
| 2022-08-23 | -53.61 | $17.46 | 116334 |
| 2022-08-22 | -24.00 | $17.96 | 79838 |
| 2022-08-19 | -14.22 | $18.18 | 79199 |
| 2022-08-18 | -14.22 | $18.18 | 49315 |
| 2022-08-17 | -12.44 | $18.22 | 96029 |
| 2022-08-16 | -4.44 | $18.40 | 93319 |
| 2022-08-15 | -12.44 | $18.22 | 82149 |
| 2022-08-12 | -4.46 | $18.12 | 77946 |
| 2022-08-11 | -11.11 | $17.98 | 89200 |
| 2022-08-10 | -3.17 | $18.10 | 78100 |
| 2022-08-09 | -9.29 | $17.71 | 67939 |
| 2022-08-08 | -8.41 | $17.73 | 85000 |
| 2022-08-05 | -15.04 | $17.58 | 45522 |
| 2022-08-04 | -9.73 | $17.70 | 61300 |
| 2022-08-03 | -2.21 | $17.87 | 57100 |
| 2022-08-02 | -2.21 | $17.87 | 75300 |
| 2022-08-01 | -4.85 | $17.62 | 78500 |
| 2022-07-29 | -2.70 | $17.46 | 81044 |
| 2022-07-28 | -0.61 | $17.30 | 105500 |
| 2022-07-27 | -10.61 | $16.84 | 63916 |
| 2022-07-26 | -41.67 | $16.43 | 79600 |
| 2022-07-25 | -30.30 | $16.58 | 68515 |
| 2022-07-22 | -18.94 | $16.73 | 45808 |
| 2022-07-21 | -21.97 | $16.69 | 74044 |
| 2022-07-20 | -46.97 | $16.36 | 79542 |
| 2022-07-19 | -40.15 | $16.45 | 94700 |
| 2022-07-18 | -57.66 | $16.19 | 104600 |
| 2022-07-15 | -52.55 | $16.26 | 70116 |
| 2022-07-14 | -67.15 | $16.06 | 74300 |
| 2022-07-13 | -69.34 | $16.03 | 143025 |
| 2022-07-12 | -43.80 | $16.38 | 45800 |
| 2022-07-11 | -38.16 | $16.55 | 60000 |
| 2022-07-08 | -39.04 | $16.75 | 41307 |
| 2022-07-07 | -37.97 | $16.77 | 43719 |
| 2022-07-06 | -37.43 | $16.78 | 69632 |
| 2022-07-05 | -60.21 | $16.37 | 83100 |
| 2022-07-01 | -69.35 | $16.22 | 60800 |
| 2022-06-30 | -66.01 | $16.30 | 62320 |
| 2022-06-29 | -62.56 | $16.37 | 30700 |
| 2022-06-28 | -69.46 | $16.23 | 39606 |
| 2022-06-27 | -61.58 | $16.39 | 50148 |
| 2022-06-24 | -56.16 | $16.50 | 95826 |
| 2022-06-23 | -78.33 | $16.05 | 47237 |
| 2022-06-22 | -86.21 | $15.89 | 84623 |
| 2022-06-21 | -71.92 | $16.18 | 61901 |
| 2022-06-17 | -92.12 | $15.77 | 126700 |
| 2022-06-16 | -100.00 | $15.83 | 121034 |
| 2022-06-15 | -93.08 | $16.46 | 45500 |
| 2022-06-14 | -94.30 | $16.45 | 46164 |
| 2022-06-13 | -100.00 | $16.45 | 150200 |
| 2022-06-10 | -70.95 | $16.95 | 58000 |
| 2022-06-09 | -50.32 | $17.22 | 44900 |
| 2022-06-08 | -45.81 | $17.29 | 53200 |
| 2022-06-07 | -38.06 | $17.41 | 56725 |
| 2022-06-06 | -41.29 | $17.36 | 28829 |
| 2022-06-03 | -38.06 | $17.41 | 105600 |
| 2022-06-02 | -37.02 | $17.59 | 54049 |
| 2022-06-01 | -55.79 | $17.29 | 72432 |
| 2022-05-31 | -60.20 | $17.25 | 227632 |
| 2022-05-27 | -65.67 | $17.14 | 87100 |
| 2022-05-26 | -72.64 | $17.00 | 71649 |
| 2022-05-25 | -90.05 | $16.65 | 57525 |
| 2022-05-24 | -79.60 | $16.86 | 106900 |
| 2022-05-23 | -70.64 | $17.09 | 112208 |
| 2022-05-20 | -64.68 | $17.22 | 91390 |
| 2022-05-19 | -72.88 | $17.09 | 109920 |
| 2022-05-18 | -60.44 | $17.53 | 91560 |
| 2022-05-17 | -46.89 | $17.90 | 103203 |
| 2022-05-16 | -61.90 | $17.49 | 145201 |
| 2022-05-13 | -78.39 | $17.04 | 140100 |
| 2022-05-12 | -93.33 | $16.64 | 123000 |
| 2022-05-11 | -97.31 | $16.77 | 119300 |
| 2022-05-10 | -94.27 | $16.86 | 159300 |
| 2022-05-09 | -97.21 | $16.88 | 232730 |
| 2022-05-06 | -96.26 | $17.67 | 113715 |
| 2022-05-05 | -97.24 | $17.97 | 115200 |
| 2022-05-04 | -82.02 | $18.27 | 82200 |
| 2022-05-03 | -87.44 | $18.22 | 50515 |
| 2022-05-02 | -84.16 | $18.30 | 107930 |
| 2022-04-29 | -100.00 | $17.96 | 89900 |
| 2022-04-28 | -88.15 | $18.30 | 81946 |
| 2022-04-27 | -94.31 | $18.17 | 82600 |
| 2022-04-26 | -91.71 | $18.28 | 145400 |
| 2022-04-25 | -92.74 | $18.50 | 85100 |
| 2022-04-22 | -99.38 | $18.56 | 83915 |
| 2022-04-21 | -86.99 | $18.89 | 118800 |
| 2022-04-20 | -84.93 | $18.92 | 62515 |
| 2022-04-19 | -93.84 | $18.79 | 171833 |
| 2022-04-18 | -79.45 | $19.00 | 83100 |
| 2022-04-14 | -74.83 | $19.08 | 111800 |
| 2022-04-13 | -62.25 | $19.27 | 67817 |
| 2022-04-12 | -62.91 | $19.26 | 63640 |
| 2022-04-11 | -58.28 | $19.33 | 75810 |
| 2022-04-08 | -35.76 | $19.67 | 46500 |
| 2022-04-07 | -43.71 | $19.55 | 137305 |
| 2022-04-06 | -39.07 | $19.62 | 65901 |
| 2022-04-05 | -26.49 | $19.81 | 64700 |
| 2022-04-04 | -4.32 | $20.13 | 99501 |
| 2022-04-01 | -32.09 | $19.61 | 118906 |
| 2022-03-31 | -48.13 | $19.31 | 134500 |
| 2022-03-30 | -51.34 | $19.25 | 80500 |
| 2022-03-29 | -48.66 | $19.30 | 138800 |
| 2022-03-28 | -58.29 | $19.12 | 76847 |
| 2022-03-25 | -66.84 | $18.96 | 114000 |
| 2022-03-24 | -66.84 | $18.96 | 236719 |
| 2022-03-23 | -56.15 | $19.16 | 133411 |
| 2022-03-22 | -7.49 | $20.07 | 175600 |
| 2022-03-21 | -21.93 | $19.80 | 186400 |
| 2022-03-18 | -3.21 | $20.15 | 101620 |
| 2022-03-17 | -20.47 | $19.70 | 125309 |
| 2022-03-16 | -27.93 | $19.63 | 116900 |
| 2022-03-15 | -54.19 | $19.16 | 164247 |
| 2022-03-14 | -57.54 | $19.10 | 104200 |
| 2022-03-11 | -77.72 | $18.79 | 54800 |
| 2022-03-10 | -75.65 | $18.90 | 94224 |
| 2022-03-09 | -74.03 | $18.94 | 141900 |
| 2022-03-08 | -93.07 | $18.50 | 148420 |
| 2022-03-07 | -99.57 | $18.35 | 185673 |
| 2022-03-04 | -81.34 | $18.95 | 163742 |
| 2022-03-03 | -61.24 | $19.37 | 103000 |
| 2022-03-02 | -51.63 | $19.60 | 142300 |
| 2022-03-01 | -61.86 | $19.38 | 91037 |
| 2022-02-28 | -46.51 | $19.71 | 100845 |
| 2022-02-25 | -42.79 | $19.79 | 76300 |
| 2022-02-24 | -59.07 | $19.44 | 283629 |
| 2022-02-23 | -92.25 | $19.40 | 139330 |
| 2022-02-22 | -77.85 | $19.73 | 115913 |
| 2022-02-18 | -62.42 | $19.96 | 52774 |
| 2022-02-17 | -71.84 | $19.98 | 58048 |
| 2022-02-16 | -71.90 | $20.08 | 89643 |
| 2022-02-15 | -76.32 | $20.03 | 76039 |
| 2022-02-14 | -95.49 | $19.52 | 160204 |
| 2022-02-11 | -79.86 | $19.97 | 85327 |
| 2022-02-10 | -68.86 | $20.30 | 78790 |
| 2022-02-09 | -61.88 | $20.62 | 114914 |
| 2022-02-08 | -69.69 | $20.37 | 81300 |
| 2022-02-07 | -71.88 | $20.30 | 124102 |
| 2022-02-04 | -69.38 | $20.38 | 93900 |
| 2022-02-03 | -64.69 | $20.53 | 92800 |
| 2022-02-02 | -60.63 | $20.66 | 145300 |
| 2022-02-01 | -68.44 | $20.41 | 131385 |
| 2022-01-31 | -76.25 | $20.16 | 142518 |
| 2022-01-28 | -92.81 | $19.63 | 293711 |
| 2022-01-27 | -97.19 | $19.49 | 488500 |
| 2022-01-26 | -99.64 | $19.86 | 197314 |
| 2022-01-25 | -98.83 | $20.06 | 263404 |
| 2022-01-24 | -73.54 | $20.71 | 218704 |
| 2022-01-21 | -94.58 | $21.03 | 125167 |
| 2022-01-20 | -65.24 | $21.53 | 80504 |
| 2022-01-19 | -43.62 | $21.78 | 70327 |
| 2022-01-18 | -28.85 | $22.00 | 81700 |
| 2022-01-14 | -19.23 | $22.20 | 83200 |
| 2022-01-13 | -16.83 | $22.25 | 95803 |
| 2022-01-12 | -19.71 | $22.19 | 252833 |
| 2022-01-11 | 0.00 | $22.22 | 191200 |
| 2022-01-10 | -29.26 | $21.85 | 98590 |
| 2022-01-07 | -29.79 | $21.84 | 88529 |
| 2022-01-06 | -38.30 | $21.68 | 52835 |
| 2022-01-05 | -38.30 | $21.68 | 79600 |
| 2022-01-04 | -36.70 | $21.71 | 96900 |
| 2022-01-03 | -50.53 | $21.45 | 97517 |
| 2021-12-31 | -69.15 | $21.10 | 45646 |
| 2021-12-30 | -73.37 | $21.05 | 76313 |
| 2021-12-29 | -73.87 | $21.04 | 100000 |
| 2021-12-28 | -43.72 | $21.64 | 132800 |
| 2021-12-27 | -47.24 | $21.57 | 129500 |
| 2021-12-23 | -57.56 | $21.39 | 117600 |
| 2021-12-22 | -73.52 | $21.10 | 109832 |
| 2021-12-21 | -84.08 | $20.91 | 97100 |
| 2021-12-20 | -92.24 | $20.71 | 219936 |
| 2021-12-17 | -91.91 | $20.99 | 175200 |
| 2021-12-16 | -86.39 | $21.95 | 116100 |
| 2021-12-15 | -88.20 | $21.94 | 124840 |
| 2021-12-14 | -87.42 | $21.97 | 108622 |
| 2021-12-13 | -83.02 | $22.04 | 197500 |
| 2021-12-10 | -67.30 | $22.29 | 179153 |
| 2021-12-09 | -79.25 | $22.10 | 51400 |
| 2021-12-08 | -74.84 | $22.17 | 79900 |
| 2021-12-07 | -81.13 | $22.07 | 63729 |
| 2021-12-06 | -94.34 | $21.86 | 94926 |
| 2021-12-03 | -99.27 | $22.00 | 111200 |
| 2021-12-02 | -72.99 | $22.36 | 75400 |
| 2021-12-01 | -97.81 | $22.02 | 128138 |
| 2021-11-30 | -96.35 | $22.04 | 133200 |
| 2021-11-29 | -94.44 | $22.17 | 100600 |
| 2021-11-26 | -90.48 | $22.22 | 108742 |
| 2021-11-24 | -64.91 | $22.62 | 76000 |
| 2021-11-23 | -44.74 | $22.85 | 91200 |
| 2021-11-22 | -60.53 | $22.67 | 105100 |
| 2021-11-19 | -32.46 | $22.99 | 71807 |
| 2021-11-18 | -15.79 | $23.18 | 41408 |
| 2021-11-17 | -9.65 | $23.25 | 61840 |
| 2021-11-16 | -0.93 | $23.29 | 106415 |
| 2021-11-15 | -5.94 | $23.17 | 91200 |
| 2021-11-12 | -3.23 | $23.12 | 50000 |
| 2021-11-11 | -10.00 | $23.03 | 51800 |
| 2021-11-10 | -17.78 | $22.96 | 55737 |
| 2021-11-09 | -15.56 | $22.98 | 97823 |
| 2021-11-08 | -7.78 | $23.05 | 75928 |
| 2021-11-05 | -33.33 | $22.78 | 116900 |
| 2021-11-04 | -35.71 | $22.76 | 39003 |
| 2021-11-03 | -35.71 | $22.76 | 41400 |
| 2021-11-02 | -44.05 | $22.69 | 35018 |
| 2021-11-01 | -56.99 | $22.62 | 64242 |
| 2021-10-29 | -87.74 | $22.35 | 89618 |
| 2021-10-28 | -90.24 | $22.52 | 89400 |
| 2021-10-27 | -81.97 | $22.63 | 71902 |
| 2021-10-26 | -72.95 | $22.74 | 53900 |
| 2021-10-25 | -93.44 | $22.49 | 71629 |
| 2021-10-22 | -80.33 | $22.65 | 70913 |
| 2021-10-21 | -63.93 | $22.85 | 72300 |
| 2021-10-20 | -59.02 | $22.91 | 62600 |
| 2021-10-19 | -58.20 | $22.92 | 70500 |
| 2021-10-18 | -51.64 | $23.00 | 71622 |
| 2021-10-15 | -55.74 | $22.95 | 82200 |
| 2021-10-14 | -52.46 | $22.99 | 69200 |
| 2021-10-13 | -70.80 | $22.81 | 43032 |
| 2021-10-12 | -81.75 | $22.66 | 48207 |
| 2021-10-11 | -82.48 | $22.65 | 54500 |
| 2021-10-08 | -74.45 | $22.76 | 46600 |
| 2021-10-07 | -71.53 | $22.80 | 68300 |
| 2021-10-06 | -84.67 | $22.62 | 79600 |
| 2021-10-05 | -69.34 | $22.83 | 69407 |
| 2021-10-04 | -89.78 | $22.55 | 284442 |
| 2021-10-01 | -66.02 | $23.10 | 158000 |
| 2021-09-30 | -66.99 | $23.09 | 103800 |
| 2021-09-29 | -55.34 | $23.21 | 70213 |
| 2021-09-28 | -46.60 | $23.30 | 88325 |
| 2021-09-27 | -31.07 | $23.46 | 86307 |
| 2021-09-24 | -40.17 | $23.31 | 51700 |
| 2021-09-23 | -45.31 | $23.20 | 99638 |
| 2021-09-22 | -59.69 | $23.01 | 120726 |
| 2021-09-21 | -66.67 | $22.92 | 85501 |
| 2021-09-20 | -73.48 | $22.81 | 122900 |
| 2021-09-17 | -47.65 | $23.07 | 80229 |
| 2021-09-16 | -2.13 | $23.74 | 100402 |
| 2021-09-15 | -1.60 | $23.75 | 84119 |
| 2021-09-14 | -2.30 | $23.60 | 98421 |
| 2021-09-13 | -5.17 | $23.55 | 82500 |
| 2021-09-10 | -11.49 | $23.44 | 72500 |
| 2021-09-09 | -7.47 | $23.51 | 85848 |
| 2021-09-08 | -13.22 | $23.41 | 78100 |
| 2021-09-07 | -8.62 | $23.49 | 65800 |
| 2021-09-03 | -1.15 | $23.62 | 112530 |
| 2021-09-02 | -5.29 | $23.51 | 85133 |
| 2021-09-01 | -10.24 | $23.39 | 131729 |
| 2021-08-31 | -1.43 | $23.28 | 100100 |
| 2021-08-30 | -1.82 | $22.98 | 75228 |
| 2021-08-27 | -7.07 | $22.82 | 102246 |
| 2021-08-26 | -13.95 | $22.51 | 69500 |
| 2021-08-25 | -11.63 | $22.53 | 122500 |
| 2021-08-24 | -6.98 | $22.57 | 110138 |
| 2021-08-23 | -8.75 | $22.49 | 208100 |
| 2021-08-20 | -13.92 | $22.44 | 50548 |
| 2021-08-19 | -39.24 | $22.24 | 158100 |
| 2021-08-18 | -40.51 | $22.23 | 80446 |
| 2021-08-17 | -29.21 | $22.29 | 76002 |
| 2021-08-16 | -9.60 | $22.43 | 115300 |
| 2021-08-13 | -13.60 | $22.38 | 116504 |
| 2021-08-12 | -4.20 | $22.44 | 52606 |
| 2021-08-11 | -4.27 | $22.42 | 65414 |
| 2021-08-10 | -9.40 | $22.36 | 60500 |
| 2021-08-09 | -7.69 | $22.38 | 49900 |
| 2021-08-06 | -7.69 | $22.38 | 96600 |
| 2021-08-05 | -2.56 | $22.44 | 52211 |
| 2021-08-04 | -6.25 | $22.35 | 73900 |
| 2021-08-03 | -7.21 | $22.33 | 119018 |
| 2021-08-02 | -1.12 | $22.18 | 44123 |
| 2021-07-30 | -5.95 | $22.09 | 20422 |
| 2021-07-29 | -22.62 | $21.95 | 33100 |
| 2021-07-28 | -20.24 | $21.97 | 47700 |
| 2021-07-27 | -34.52 | $21.85 | 57942 |
| 2021-07-26 | -16.67 | $22.00 | 80200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.70
2026-07-24
Close Price
$11.46
Vol: 41785Average Directional Index - Detailed Analysis
Minimum
9.70
Average
22.84
Maximum
65.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.70 | $11.46 | 41785 |
| 2026-07-23 | 12.19 | $11.32 | 172213 |
| 2026-07-22 | 12.10 | $11.38 | 135700 |
| 2026-07-21 | 12.20 | $11.41 | 347003 |
| 2026-07-20 | 12.48 | $11.39 | 109900 |
| 2026-07-17 | 12.92 | $11.50 | 170100 |
| 2026-07-16 | 13.45 | $11.51 | 78151 |
| 2026-07-15 | 14.11 | $11.54 | 66913 |
| 2026-07-14 | 14.84 | $11.52 | 76835 |
| 2026-07-13 | 15.60 | $11.48 | 71400 |
| 2026-07-10 | 16.24 | $11.60 | 79000 |
| 2026-07-09 | 16.74 | $11.51 | 168600 |
| 2026-07-08 | 17.27 | $11.47 | 138485 |
| 2026-07-07 | 18.10 | $11.64 | 124600 |
| 2026-07-06 | 18.46 | $11.73 | 244802 |
| 2026-07-02 | 18.51 | $11.70 | 129152 |
| 2026-07-01 | 18.57 | $11.75 | 205133 |
| 2026-06-30 | 18.62 | $11.75 | 122133 |
| 2026-06-29 | 18.88 | $11.54 | 200800 |
| 2026-06-26 | 19.66 | $11.56 | 105141 |
| 2026-06-25 | 20.49 | $11.41 | 98234 |
| 2026-06-24 | 21.36 | $11.57 | 180935 |
| 2026-06-23 | 22.01 | $11.51 | 103449 |
| 2026-06-22 | 22.87 | $11.68 | 172900 |
| 2026-06-18 | 23.46 | $11.71 | 154500 |
| 2026-06-17 | 24.12 | $11.53 | 131926 |
| 2026-06-16 | 25.03 | $11.52 | 124700 |
| 2026-06-15 | 26.21 | $11.40 | 309900 |
| 2026-06-12 | 27.49 | $10.98 | 152104 |
| 2026-06-11 | 27.59 | $10.85 | 137242 |
| 2026-06-10 | 27.01 | $10.80 | 102345 |
| 2026-06-09 | 26.45 | $10.80 | 151143 |
| 2026-06-08 | 25.86 | $10.78 | 167800 |
| 2026-06-05 | 24.91 | $10.77 | 263400 |
| 2026-06-04 | 23.92 | $10.93 | 291009 |
| 2026-06-03 | 23.00 | $10.84 | 323000 |
| 2026-06-02 | 22.03 | $11.00 | 181753 |
| 2026-06-01 | 21.33 | $11.08 | 182041 |
| 2026-05-29 | 20.68 | $11.26 | 117616 |
| 2026-05-28 | 20.26 | $11.23 | 124708 |
| 2026-05-27 | 19.67 | $11.19 | 141622 |
| 2026-05-26 | 19.34 | $11.26 | 141300 |
| 2026-05-22 | 19.12 | $11.27 | 148600 |
| 2026-05-21 | 18.90 | $11.41 | 239041 |
| 2026-05-20 | 18.57 | $11.76 | 149040 |
| 2026-05-19 | 18.81 | $11.55 | 141200 |
| 2026-05-18 | 18.45 | $11.58 | 121312 |
| 2026-05-15 | 18.28 | $11.60 | 107656 |
| 2026-05-14 | 17.97 | $11.62 | 130700 |
| 2026-05-13 | 17.64 | $11.59 | 157300 |
| 2026-05-12 | 17.17 | $11.51 | 182811 |
| 2026-05-11 | 16.68 | $11.79 | 203100 |
| 2026-05-08 | 16.75 | $12.11 | 135847 |
| 2026-05-07 | 17.56 | $12.02 | 63500 |
| 2026-05-06 | 18.36 | $12.03 | 233917 |
| 2026-05-05 | 19.14 | $11.72 | 172498 |
| 2026-05-04 | 19.39 | $11.83 | 171400 |
| 2026-05-01 | 19.88 | $12.00 | 66438 |
| 2026-04-30 | 20.92 | $12.04 | 121500 |
| 2026-04-29 | 22.02 | $11.97 | 67000 |
| 2026-04-28 | 23.07 | $12.06 | 52900 |
| 2026-04-27 | 24.19 | $11.96 | 89800 |
| 2026-04-24 | 25.36 | $12.06 | 69240 |
| 2026-04-23 | 26.60 | $12.03 | 94800 |
| 2026-04-22 | 27.92 | $12.16 | 127800 |
| 2026-04-21 | 29.20 | $12.20 | 82436 |
| 2026-04-20 | 30.45 | $12.24 | 151258 |
| 2026-04-17 | 31.67 | $12.34 | 152037 |
| 2026-04-16 | 32.76 | $12.17 | 125604 |
| 2026-04-15 | 34.42 | $11.98 | 135425 |
| 2026-04-14 | 35.94 | $12.04 | 246117 |
| 2026-04-13 | 37.54 | $11.90 | 246841 |
| 2026-04-10 | 38.85 | $11.82 | 187928 |
| 2026-04-09 | 40.42 | $11.69 | 248305 |
| 2026-04-08 | 41.77 | $11.53 | 347200 |
| 2026-04-07 | 43.24 | $11.16 | 151410 |
| 2026-04-06 | 43.46 | $11.19 | 155500 |
| 2026-04-02 | 43.68 | $11.04 | 233200 |
| 2026-04-01 | 43.81 | $11.17 | 476049 |
| 2026-03-31 | 43.97 | $11.32 | 318108 |
| 2026-03-30 | 44.09 | $10.86 | 290204 |
| 2026-03-27 | 43.04 | $11.01 | 347754 |
| 2026-03-26 | 42.02 | $11.08 | 265400 |
| 2026-03-25 | 41.04 | $11.31 | 187443 |
| 2026-03-24 | 40.11 | $11.16 | 230715 |
| 2026-03-23 | 38.74 | $11.44 | 263000 |
| 2026-03-20 | 37.44 | $11.35 | 177731 |
| 2026-03-19 | 35.98 | $11.59 | 590704 |
| 2026-03-18 | 34.48 | $11.75 | 186900 |
| 2026-03-17 | 33.18 | $11.98 | 188900 |
| 2026-03-16 | 32.01 | $11.93 | 235040 |
| 2026-03-13 | 30.77 | $11.86 | 217100 |
| 2026-03-12 | 29.46 | $12.09 | 232900 |
| 2026-03-11 | 28.29 | $12.25 | 245660 |
| 2026-03-10 | 27.21 | $12.46 | 296031 |
| 2026-03-09 | 26.23 | $12.35 | 268314 |
| 2026-03-06 | 24.48 | $12.44 | 323312 |
| 2026-03-05 | 22.85 | $12.61 | 326906 |
| 2026-03-04 | 21.27 | $12.85 | 179124 |
| 2026-03-03 | 19.84 | $12.78 | 472242 |
| 2026-03-02 | 18.27 | $13.03 | 274458 |
| 2026-02-27 | 17.35 | $13.31 | 188106 |
| 2026-02-26 | 16.76 | $13.38 | 111614 |
| 2026-02-25 | 16.42 | $13.41 | 161113 |
| 2026-02-24 | 16.12 | $13.39 | 180488 |
| 2026-02-23 | 15.81 | $13.40 | 392900 |
| 2026-02-20 | 15.55 | $13.61 | 256600 |
| 2026-02-19 | 15.32 | $13.79 | 510800 |
| 2026-02-18 | 15.87 | $14.05 | 232070 |
| 2026-02-17 | 16.09 | $14.09 | 127901 |
| 2026-02-13 | 16.48 | $13.98 | 250500 |
| 2026-02-12 | 17.08 | $14.02 | 236700 |
| 2026-02-11 | 17.33 | $14.19 | 178614 |
| 2026-02-10 | 17.22 | $14.23 | 259918 |
| 2026-02-09 | 17.12 | $14.12 | 194600 |
| 2026-02-06 | 17.39 | $14.03 | 175200 |
| 2026-02-05 | 17.79 | $13.99 | 227946 |
| 2026-02-04 | 18.38 | $14.15 | 333900 |
| 2026-02-03 | 18.87 | $14.00 | 503848 |
| 2026-02-02 | 19.20 | $14.04 | 907913 |
| 2026-01-30 | 19.93 | $13.56 | 248713 |
| 2026-01-29 | 19.78 | $13.66 | 231000 |
| 2026-01-28 | 19.62 | $13.76 | 181222 |
| 2026-01-27 | 19.85 | $13.75 | 272901 |
| 2026-01-26 | 20.17 | $13.76 | 189600 |
| 2026-01-23 | 20.20 | $13.55 | 285138 |
| 2026-01-22 | 20.14 | $13.72 | 274612 |
| 2026-01-21 | 20.21 | $13.72 | 251936 |
| 2026-01-20 | 20.00 | $13.74 | 409221 |
| 2026-01-16 | 20.02 | $13.99 | 939123 |
| 2026-01-15 | 20.65 | $14.04 | 248500 |
| 2026-01-14 | 21.41 | $13.96 | 293012 |
| 2026-01-13 | 22.21 | $14.00 | 313541 |
| 2026-01-12 | 23.02 | $14.06 | 336665 |
| 2026-01-09 | 23.96 | $13.95 | 234346 |
| 2026-01-08 | 24.72 | $14.04 | 166601 |
| 2026-01-07 | 25.80 | $14.11 | 236434 |
| 2026-01-06 | 27.03 | $14.06 | 167625 |
| 2026-01-05 | 28.29 | $14.00 | 249400 |
| 2026-01-02 | 29.35 | $14.04 | 319000 |
| 2025-12-31 | 30.35 | $13.71 | 347415 |
| 2025-12-30 | 30.46 | $13.67 | 313930 |
| 2025-12-29 | 30.47 | $13.66 | 302900 |
| 2025-12-26 | 30.33 | $13.77 | 284300 |
| 2025-12-24 | 30.39 | $13.80 | 117200 |
| 2025-12-23 | 30.38 | $13.84 | 260506 |
| 2025-12-22 | 30.38 | $13.79 | 360100 |
| 2025-12-19 | 30.37 | $13.84 | 269200 |
| 2025-12-18 | 30.37 | $13.71 | 262049 |
| 2025-12-17 | 29.76 | $13.61 | 340300 |
| 2025-12-16 | 28.91 | $13.67 | 268300 |
| 2025-12-15 | 27.82 | $13.57 | 453932 |
| 2025-12-12 | 26.67 | $13.69 | 235400 |
| 2025-12-11 | 25.65 | $13.75 | 231100 |
| 2025-12-10 | 24.66 | $13.79 | 237000 |
| 2025-12-09 | 23.68 | $13.82 | 168800 |
| 2025-12-08 | 22.72 | $13.82 | 396649 |
| 2025-12-05 | 21.49 | $13.90 | 290729 |
| 2025-12-04 | 20.35 | $13.95 | 443120 |
| 2025-12-03 | 19.14 | $14.01 | 262447 |
| 2025-12-02 | 17.87 | $14.04 | 461636 |
| 2025-12-01 | 16.54 | $14.28 | 178147 |
| 2025-11-28 | 16.01 | $14.45 | 153600 |
| 2025-11-26 | 15.58 | $14.39 | 305110 |
| 2025-11-25 | 14.81 | $14.18 | 347200 |
| 2025-11-24 | 13.48 | $14.15 | 360100 |
| 2025-11-21 | 12.18 | $14.29 | 273800 |
| 2025-11-20 | 10.85 | $15.22 | 212387 |
| 2025-11-19 | 11.26 | $15.35 | 141100 |
| 2025-11-18 | 11.34 | $15.31 | 177800 |
| 2025-11-17 | 11.64 | $15.26 | 180023 |
| 2025-11-14 | 12.06 | $15.24 | 214845 |
| 2025-11-13 | 12.55 | $15.09 | 144417 |
| 2025-11-12 | 13.21 | $15.15 | 155754 |
| 2025-11-11 | 13.70 | $15.12 | 176240 |
| 2025-11-10 | 14.32 | $14.84 | 202329 |
| 2025-11-07 | 14.40 | $14.69 | 180300 |
| 2025-11-06 | 14.35 | $14.86 | 174933 |
| 2025-11-05 | 14.63 | $15.15 | 96300 |
| 2025-11-04 | 15.16 | $15.00 | 216431 |
| 2025-11-03 | 15.72 | $15.10 | 120400 |
| 2025-10-31 | 16.32 | $15.01 | 123049 |
| 2025-10-30 | 16.84 | $15.00 | 181517 |
| 2025-10-29 | 17.66 | $15.16 | 117000 |
| 2025-10-28 | 18.18 | $15.18 | 100700 |
| 2025-10-27 | 18.87 | $15.28 | 124728 |
| 2025-10-24 | 19.47 | $15.27 | 118344 |
| 2025-10-23 | 20.27 | $15.30 | 142900 |
| 2025-10-22 | 21.11 | $15.35 | 427300 |
| 2025-10-21 | 21.99 | $15.06 | 423900 |
| 2025-10-20 | 22.60 | $15.18 | 250916 |
| 2025-10-17 | 23.66 | $15.23 | 216711 |
| 2025-10-16 | 24.77 | $15.12 | 193900 |
| 2025-10-15 | 25.64 | $14.98 | 200906 |
| 2025-10-14 | 25.98 | $14.64 | 237300 |
| 2025-10-13 | 25.81 | $14.82 | 186000 |
| 2025-10-10 | 26.04 | $14.86 | 102200 |
| 2025-10-09 | 26.43 | $14.91 | 108131 |
| 2025-10-08 | 27.15 | $14.96 | 101900 |
| 2025-10-07 | 27.90 | $15.07 | 197700 |
| 2025-10-06 | 28.70 | $14.80 | 204600 |
| 2025-10-03 | 28.63 | $14.75 | 202200 |
| 2025-10-02 | 29.01 | $14.75 | 107988 |
| 2025-10-01 | 29.20 | $14.71 | 177500 |
| 2025-09-30 | 29.50 | $14.65 | 214900 |
| 2025-09-29 | 28.86 | $14.56 | 261236 |
| 2025-09-26 | 28.13 | $14.66 | 120713 |
| 2025-09-25 | 27.45 | $14.64 | 178002 |
| 2025-09-24 | 26.73 | $14.69 | 127800 |
| 2025-09-23 | 26.05 | $14.70 | 239400 |
| 2025-09-22 | 25.44 | $14.92 | 145400 |
| 2025-09-19 | 25.32 | $15.06 | 112500 |
| 2025-09-18 | 25.33 | $15.03 | 165453 |
| 2025-09-17 | 25.40 | $15.14 | 164136 |
| 2025-09-16 | 25.64 | $15.11 | 123182 |
| 2025-09-15 | 25.50 | $14.93 | 197400 |
| 2025-09-12 | 25.15 | $15.03 | 104000 |
| 2025-09-11 | 24.95 | $15.03 | 256523 |
| 2025-09-10 | 24.74 | $15.15 | 116313 |
| 2025-09-09 | 25.01 | $15.15 | 80800 |
| 2025-09-08 | 24.98 | $15.05 | 85700 |
| 2025-09-05 | 24.79 | $14.98 | 243813 |
| 2025-09-04 | 24.14 | $14.99 | 249900 |
| 2025-09-03 | 23.49 | $15.01 | 127800 |
| 2025-09-02 | 22.81 | $14.92 | 269000 |
| 2025-08-29 | 22.10 | $15.06 | 253800 |
| 2025-08-28 | 21.60 | $15.16 | 121927 |
| 2025-08-27 | 21.26 | $15.13 | 105900 |
| 2025-08-26 | 20.91 | $15.18 | 231800 |
| 2025-08-25 | 20.54 | $15.28 | 255600 |
| 2025-08-22 | 20.45 | $15.43 | 163000 |
| 2025-08-21 | 20.73 | $15.93 | 125822 |
| 2025-08-20 | 21.43 | $15.85 | 154048 |
| 2025-08-19 | 22.37 | $15.75 | 132841 |
| 2025-08-18 | 23.45 | $15.69 | 142738 |
| 2025-08-15 | 24.46 | $15.52 | 100847 |
| 2025-08-14 | 24.98 | $15.42 | 123082 |
| 2025-08-13 | 25.02 | $15.53 | 160700 |
| 2025-08-12 | 25.06 | $15.39 | 150217 |
| 2025-08-11 | 24.70 | $15.33 | 164900 |
| 2025-08-08 | 24.07 | $15.27 | 147000 |
| 2025-08-07 | 23.07 | $15.37 | 183400 |
| 2025-08-06 | 22.13 | $15.30 | 258612 |
| 2025-08-05 | 20.89 | $15.37 | 228134 |
| 2025-08-04 | 19.68 | $15.45 | 203642 |
| 2025-08-01 | 18.56 | $15.54 | 105200 |
| 2025-07-31 | 17.25 | $15.46 | 201400 |
| 2025-07-30 | 16.03 | $15.46 | 160207 |
| 2025-07-29 | 14.74 | $15.74 | 143812 |
| 2025-07-28 | 13.87 | $15.64 | 189634 |
| 2025-07-25 | 12.96 | $15.86 | 139124 |
| 2025-07-24 | 12.28 | $15.87 | 94500 |
| 2025-07-23 | 11.76 | $16.01 | 97200 |
| 2025-07-22 | 11.47 | $15.98 | 71800 |
| 2025-07-21 | 11.07 | $16.00 | 256771 |
| 2025-07-18 | 10.64 | $15.82 | 866215 |
| 2025-07-17 | 10.19 | $16.07 | 171006 |
| 2025-07-16 | 10.36 | $16.15 | 139600 |
| 2025-07-15 | 10.56 | $15.98 | 152844 |
| 2025-07-14 | 10.33 | $15.93 | 338100 |
| 2025-07-11 | 10.00 | $16.04 | 99314 |
| 2025-07-10 | 9.94 | $16.10 | 101600 |
| 2025-07-09 | 9.88 | $16.15 | 114400 |
| 2025-07-08 | 10.09 | $16.30 | 79700 |
| 2025-07-07 | 10.56 | $16.32 | 111400 |
| 2025-07-03 | 11.10 | $16.51 | 61400 |
| 2025-07-02 | 11.10 | $16.55 | 95000 |
| 2025-07-01 | 11.21 | $16.56 | 137951 |
| 2025-06-30 | 11.32 | $16.53 | 98000 |
| 2025-06-27 | 11.51 | $16.59 | 108621 |
| 2025-06-26 | 11.63 | $16.54 | 112291 |
| 2025-06-25 | 11.86 | $16.29 | 53300 |
| 2025-06-24 | 12.47 | $16.16 | 80819 |
| 2025-06-23 | 12.85 | $16.03 | 49724 |
| 2025-06-20 | 12.79 | $15.91 | 69522 |
| 2025-06-18 | 12.76 | $16.01 | 80537 |
| 2025-06-17 | 12.92 | $15.94 | 89647 |
| 2025-06-16 | 13.08 | $16.19 | 118001 |
| 2025-06-13 | 13.46 | $15.93 | 200200 |
| 2025-06-12 | 13.78 | $16.34 | 82233 |
| 2025-06-11 | 13.96 | $16.53 | 61620 |
| 2025-06-10 | 13.84 | $16.45 | 112100 |
| 2025-06-09 | 13.83 | $16.47 | 79021 |
| 2025-06-06 | 13.83 | $16.43 | 47200 |
| 2025-06-05 | 13.91 | $16.20 | 90936 |
| 2025-06-04 | 14.32 | $16.27 | 99340 |
| 2025-06-03 | 14.71 | $16.27 | 68729 |
| 2025-06-02 | 15.21 | $16.30 | 89800 |
| 2025-05-30 | 15.66 | $16.37 | 56700 |
| 2025-05-29 | 16.03 | $16.45 | 102900 |
| 2025-05-28 | 16.43 | $16.25 | 84204 |
| 2025-05-27 | 17.01 | $16.32 | 106033 |
| 2025-05-23 | 17.58 | $16.42 | 93026 |
| 2025-05-22 | 18.17 | $16.22 | 107300 |
| 2025-05-21 | 18.58 | $16.82 | 220345 |
| 2025-05-20 | 17.91 | $16.82 | 198999 |
| 2025-05-19 | 17.35 | $16.76 | 303713 |
| 2025-05-16 | 16.78 | $16.54 | 190500 |
| 2025-05-15 | 16.45 | $16.55 | 129911 |
| 2025-05-14 | 16.14 | $16.36 | 200500 |
| 2025-05-13 | 15.97 | $16.21 | 110100 |
| 2025-05-12 | 16.00 | $16.17 | 176600 |
| 2025-05-09 | 16.01 | $15.63 | 114600 |
| 2025-05-08 | 16.85 | $15.58 | 267100 |
| 2025-05-07 | 17.73 | $15.82 | 180000 |
| 2025-05-06 | 18.32 | $16.27 | 100300 |
| 2025-05-05 | 18.26 | $16.30 | 111300 |
| 2025-05-02 | 17.89 | $16.24 | 164120 |
| 2025-05-01 | 17.58 | $16.24 | 245405 |
| 2025-04-30 | 17.32 | $15.93 | 191700 |
| 2025-04-29 | 17.44 | $15.90 | 154700 |
| 2025-04-28 | 17.64 | $15.77 | 126950 |
| 2025-04-25 | 17.95 | $15.56 | 150500 |
| 2025-04-24 | 18.64 | $15.72 | 145820 |
| 2025-04-23 | 18.94 | $15.75 | 135700 |
| 2025-04-22 | 19.20 | $15.68 | 140131 |
| 2025-04-21 | 19.61 | $15.50 | 239600 |
| 2025-04-17 | 20.33 | $15.32 | 98745 |
| 2025-04-16 | 21.26 | $15.05 | 167619 |
| 2025-04-15 | 22.02 | $14.97 | 136119 |
| 2025-04-14 | 22.67 | $14.70 | 118521 |
| 2025-04-11 | 22.94 | $14.46 | 137100 |
| 2025-04-10 | 22.72 | $14.34 | 179200 |
| 2025-04-09 | 22.48 | $14.65 | 275040 |
| 2025-04-08 | 22.22 | $14.09 | 319514 |
| 2025-04-07 | 21.40 | $13.80 | 546743 |
| 2025-04-04 | 20.03 | $14.37 | 522800 |
| 2025-04-03 | 19.10 | $15.40 | 245500 |
| 2025-04-02 | 19.31 | $15.65 | 107400 |
| 2025-04-01 | 20.18 | $15.60 | 117221 |
| 2025-03-31 | 21.17 | $15.77 | 107800 |
| 2025-03-28 | 22.26 | $15.69 | 89000 |
| 2025-03-27 | 23.42 | $15.80 | 94400 |
| 2025-03-26 | 24.41 | $15.76 | 132000 |
| 2025-03-25 | 25.42 | $16.00 | 117900 |
| 2025-03-24 | 26.00 | $16.09 | 167900 |
| 2025-03-21 | 26.60 | $15.88 | 133800 |
| 2025-03-20 | 27.47 | $15.77 | 283302 |
| 2025-03-19 | 28.50 | $15.45 | 131942 |
| 2025-03-18 | 29.68 | $15.20 | 75000 |
| 2025-03-17 | 30.36 | $15.13 | 100234 |
| 2025-03-14 | 30.94 | $14.88 | 101800 |
| 2025-03-13 | 31.03 | $14.74 | 122400 |
| 2025-03-12 | 30.68 | $14.80 | 109600 |
| 2025-03-11 | 30.52 | $14.77 | 184400 |
| 2025-03-10 | 30.33 | $14.59 | 204684 |
| 2025-03-07 | 30.17 | $14.88 | 155813 |
| 2025-03-06 | 30.26 | $14.79 | 193900 |
| 2025-03-05 | 30.36 | $14.77 | 207927 |
| 2025-03-04 | 30.03 | $14.32 | 250700 |
| 2025-03-03 | 28.71 | $14.35 | 368815 |
| 2025-02-28 | 27.49 | $14.46 | 401107 |
| 2025-02-27 | 26.26 | $14.82 | 119014 |
| 2025-02-26 | 25.47 | $14.89 | 231900 |
| 2025-02-25 | 24.68 | $15.00 | 234832 |
| 2025-02-24 | 23.92 | $14.92 | 294900 |
| 2025-02-21 | 23.13 | $15.25 | 245800 |
| 2025-02-20 | 22.79 | $15.85 | 182103 |
| 2025-02-19 | 23.33 | $15.70 | 197300 |
| 2025-02-18 | 23.49 | $15.77 | 202925 |
| 2025-02-14 | 23.74 | $15.72 | 276458 |
| 2025-02-13 | 24.01 | $15.92 | 162900 |
| 2025-02-12 | 24.41 | $15.78 | 163200 |
| 2025-02-11 | 24.51 | $15.86 | 148200 |
| 2025-02-10 | 24.69 | $16.02 | 113315 |
| 2025-02-07 | 25.20 | $15.94 | 104856 |
| 2025-02-06 | 25.74 | $16.07 | 102500 |
| 2025-02-05 | 26.51 | $16.13 | 89705 |
| 2025-02-04 | 27.49 | $16.12 | 113800 |
| 2025-02-03 | 28.52 | $15.90 | 184842 |
| 2025-01-31 | 29.10 | $16.03 | 104800 |
| 2025-01-30 | 30.09 | $15.88 | 104100 |
| 2025-01-29 | 30.37 | $15.64 | 101300 |
| 2025-01-28 | 30.02 | $15.65 | 149644 |
| 2025-01-27 | 29.66 | $15.61 | 255915 |
| 2025-01-24 | 29.28 | $15.85 | 196200 |
| 2025-01-23 | 29.23 | $16.02 | 186800 |
| 2025-01-22 | 29.31 | $15.92 | 191804 |
| 2025-01-21 | 29.31 | $16.02 | 204261 |
| 2025-01-17 | 29.22 | $16.03 | 949011 |
| 2025-01-16 | 29.37 | $16.04 | 177035 |
| 2025-01-15 | 29.57 | $16.18 | 211236 |
| 2025-01-14 | 29.85 | $16.05 | 254313 |
| 2025-01-13 | 29.91 | $15.95 | 340300 |
| 2025-01-10 | 29.46 | $15.92 | 293448 |
| 2025-01-08 | 29.11 | $16.19 | 115100 |
| 2025-01-07 | 28.98 | $16.10 | 195122 |
| 2025-01-06 | 28.67 | $15.99 | 344028 |
| 2025-01-03 | 28.34 | $16.16 | 206242 |
| 2025-01-02 | 28.21 | $16.04 | 176110 |
| 2024-12-31 | 27.80 | $15.75 | 368738 |
| 2024-12-30 | 26.53 | $15.71 | 446827 |
| 2024-12-27 | 25.18 | $15.91 | 283900 |
| 2024-12-26 | 23.93 | $16.00 | 294482 |
| 2024-12-24 | 22.72 | $16.10 | 185535 |
| 2024-12-23 | 21.45 | $16.11 | 161024 |
| 2024-12-20 | 20.32 | $16.19 | 320800 |
| 2024-12-19 | 19.14 | $16.23 | 422300 |
| 2024-12-18 | 18.00 | $16.32 | 385221 |
| 2024-12-17 | 16.86 | $16.80 | 201300 |
| 2024-12-16 | 16.37 | $16.98 | 214700 |
| 2024-12-13 | 16.15 | $17.06 | 117800 |
| 2024-12-12 | 16.15 | $17.14 | 169600 |
| 2024-12-11 | 16.09 | $17.29 | 99800 |
| 2024-12-10 | 16.36 | $17.22 | 91708 |
| 2024-12-09 | 16.64 | $17.34 | 101110 |
| 2024-12-06 | 17.15 | $17.50 | 112400 |
| 2024-12-05 | 17.76 | $17.36 | 170100 |
| 2024-12-04 | 18.15 | $17.12 | 144747 |
| 2024-12-03 | 18.07 | $17.13 | 188535 |
| 2024-12-02 | 17.98 | $17.20 | 94529 |
| 2024-11-29 | 18.08 | $17.23 | 103900 |
| 2024-11-27 | 18.11 | $17.36 | 81945 |
| 2024-11-26 | 18.39 | $17.31 | 94200 |
| 2024-11-25 | 18.70 | $17.34 | 149200 |
| 2024-11-22 | 18.89 | $17.10 | 207511 |
| 2024-11-21 | 18.72 | $16.76 | 412121 |
| 2024-11-20 | 18.04 | $17.76 | 210800 |
| 2024-11-19 | 18.75 | $17.70 | 260418 |
| 2024-11-18 | 19.14 | $17.65 | 250154 |
| 2024-11-15 | 19.49 | $17.35 | 194339 |
| 2024-11-14 | 18.79 | $17.28 | 122465 |
| 2024-11-13 | 18.06 | $17.23 | 285067 |
| 2024-11-12 | 17.29 | $17.32 | 452114 |
| 2024-11-11 | 16.64 | $17.92 | 143413 |
| 2024-11-08 | 17.05 | $17.85 | 178038 |
| 2024-11-07 | 17.48 | $17.99 | 148859 |
| 2024-11-06 | 18.05 | $17.88 | 202326 |
| 2024-11-05 | 18.52 | $17.59 | 130811 |
| 2024-11-04 | 18.02 | $17.54 | 146213 |
| 2024-11-01 | 17.45 | $17.64 | 96100 |
| 2024-10-31 | 16.85 | $17.60 | 154735 |
| 2024-10-30 | 15.90 | $17.47 | 199448 |
| 2024-10-29 | 14.56 | $17.54 | 105500 |
| 2024-10-28 | 13.30 | $17.61 | 155836 |
| 2024-10-25 | 12.08 | $17.65 | 249310 |
| 2024-10-24 | 10.82 | $18.04 | 95830 |
| 2024-10-23 | 10.18 | $18.25 | 78481 |
| 2024-10-22 | 9.88 | $18.31 | 141722 |
| 2024-10-21 | 9.71 | $18.55 | 94100 |
| 2024-10-18 | 10.17 | $18.69 | 71310 |
| 2024-10-17 | 10.27 | $18.78 | 75900 |
| 2024-10-16 | 10.29 | $18.89 | 109002 |
| 2024-10-15 | 10.31 | $18.68 | 85336 |
| 2024-10-14 | 10.74 | $18.72 | 51300 |
| 2024-10-11 | 11.22 | $18.72 | 65519 |
| 2024-10-10 | 11.72 | $18.72 | 53300 |
| 2024-10-09 | 12.17 | $18.56 | 62540 |
| 2024-10-08 | 12.32 | $18.57 | 100900 |
| 2024-10-07 | 12.59 | $18.40 | 103900 |
| 2024-10-04 | 12.88 | $18.63 | 121743 |
| 2024-10-03 | 13.55 | $18.67 | 105425 |
| 2024-10-02 | 14.10 | $18.91 | 71060 |
| 2024-10-01 | 14.07 | $18.91 | 104200 |
| 2024-09-30 | 13.86 | $19.02 | 157945 |
| 2024-09-27 | 13.53 | $19.23 | 78200 |
| 2024-09-26 | 12.83 | $19.11 | 77681 |
| 2024-09-25 | 12.09 | $19.15 | 91100 |
| 2024-09-24 | 11.45 | $18.99 | 153332 |
| 2024-09-23 | 10.91 | $18.96 | 164700 |
| 2024-09-20 | 10.07 | $18.83 | 202705 |
| 2024-09-19 | 9.73 | $18.38 | 70703 |
| 2024-09-18 | 10.24 | $18.28 | 71134 |
| 2024-09-17 | 10.78 | $18.42 | 96500 |
| 2024-09-16 | 11.14 | $18.40 | 135400 |
| 2024-09-13 | 11.57 | $18.16 | 54200 |
| 2024-09-12 | 11.75 | $18.13 | 93700 |
| 2024-09-11 | 11.95 | $17.98 | 75151 |
| 2024-09-10 | 11.69 | $18.08 | 42907 |
| 2024-09-09 | 11.54 | $17.95 | 113900 |
| 2024-09-06 | 11.38 | $17.97 | 154726 |
| 2024-09-05 | 11.14 | $18.15 | 78908 |
| 2024-09-04 | 11.32 | $18.23 | 70606 |
| 2024-09-03 | 11.66 | $18.19 | 55400 |
| 2024-08-30 | 12.00 | $18.27 | 80700 |
| 2024-08-29 | 12.35 | $18.05 | 96934 |
| 2024-08-28 | 12.55 | $18.15 | 88535 |
| 2024-08-27 | 12.94 | $18.20 | 105781 |
| 2024-08-26 | 13.43 | $18.39 | 116449 |
| 2024-08-23 | 13.96 | $18.52 | 129800 |
| 2024-08-22 | 14.56 | $18.90 | 149100 |
| 2024-08-21 | 14.04 | $19.05 | 90900 |
| 2024-08-20 | 13.41 | $18.91 | 104616 |
| 2024-08-19 | 12.74 | $19.00 | 267352 |
| 2024-08-16 | 12.05 | $18.85 | 118441 |
| 2024-08-15 | 11.54 | $18.72 | 96500 |
| 2024-08-14 | 11.28 | $18.47 | 97900 |
| 2024-08-13 | 11.41 | $18.49 | 104100 |
| 2024-08-12 | 11.57 | $18.41 | 180245 |
| 2024-08-09 | 11.84 | $18.01 | 71700 |
| 2024-08-08 | 12.18 | $17.89 | 70700 |
| 2024-08-07 | 12.19 | $17.85 | 99900 |
| 2024-08-06 | 12.23 | $17.73 | 108800 |
| 2024-08-05 | 11.82 | $17.61 | 235500 |
| 2024-08-02 | 11.17 | $17.98 | 187800 |
| 2024-08-01 | 11.17 | $18.36 | 107700 |
| 2024-07-31 | 11.15 | $18.48 | 152104 |
| 2024-07-30 | 11.13 | $18.13 | 95400 |
| 2024-07-29 | 11.60 | $18.13 | 116024 |
| 2024-07-26 | 12.06 | $18.10 | 140631 |
| 2024-07-25 | 12.53 | $17.95 | 92000 |
| 2024-07-24 | 12.42 | $17.89 | 83718 |
| 2024-07-23 | 12.56 | $17.85 | 149244 |
| 2024-07-22 | 12.66 | $18.07 | 87237 |
| 2024-07-19 | 13.31 | $18.00 | 412300 |
| 2024-07-18 | 14.00 | $18.32 | 134545 |
| 2024-07-17 | 13.88 | $18.37 | 121080 |
| 2024-07-16 | 13.98 | $18.23 | 182364 |
| 2024-07-15 | 14.40 | $18.03 | 186726 |
| 2024-07-12 | 15.13 | $17.97 | 161810 |
| 2024-07-11 | 15.67 | $17.94 | 215323 |
| 2024-07-10 | 16.02 | $17.99 | 78619 |
| 2024-07-09 | 16.60 | $18.01 | 153946 |
| 2024-07-08 | 17.20 | $17.86 | 187804 |
| 2024-07-05 | 17.73 | $17.99 | 180119 |
| 2024-07-03 | 18.36 | $17.81 | 75500 |
| 2024-07-02 | 18.51 | $17.69 | 190000 |
| 2024-07-01 | 18.66 | $17.81 | 125000 |
| 2024-06-28 | 19.03 | $17.86 | 79900 |
| 2024-06-27 | 19.58 | $17.88 | 135200 |
| 2024-06-26 | 20.16 | $17.72 | 168400 |
| 2024-06-25 | 20.55 | $17.79 | 91200 |
| 2024-06-24 | 21.10 | $17.74 | 102038 |
| 2024-06-21 | 21.68 | $17.67 | 101433 |
| 2024-06-20 | 22.16 | $17.77 | 138709 |
| 2024-06-18 | 22.72 | $17.91 | 116800 |
| 2024-06-17 | 23.47 | $17.84 | 170550 |
| 2024-06-14 | 24.18 | $17.89 | 98405 |
| 2024-06-13 | 24.81 | $17.80 | 210633 |
| 2024-06-12 | 25.30 | $17.74 | 137811 |
| 2024-06-11 | 25.69 | $17.49 | 139047 |
| 2024-06-10 | 25.73 | $17.45 | 177626 |
| 2024-06-07 | 25.56 | $17.43 | 160100 |
| 2024-06-06 | 25.44 | $17.29 | 202964 |
| 2024-06-05 | 25.01 | $17.17 | 512400 |
| 2024-06-04 | 24.55 | $17.16 | 1.0M |
| 2024-06-03 | 23.58 | $17.68 | 534917 |
| 2024-05-31 | 23.53 | $17.27 | 374000 |
| 2024-05-30 | 22.92 | $17.50 | 205900 |
| 2024-05-29 | 22.52 | $17.89 | 305300 |
| 2024-05-28 | 22.76 | $17.99 | 704221 |
| 2024-05-24 | 23.13 | $18.00 | 228600 |
| 2024-05-23 | 23.64 | $18.01 | 208635 |
| 2024-05-22 | 24.17 | $17.93 | 144246 |
| 2024-05-21 | 24.55 | $17.95 | 201276 |
| 2024-05-20 | 24.85 | $17.89 | 173241 |
| 2024-05-17 | 25.08 | $17.92 | 160500 |
| 2024-05-16 | 25.33 | $17.91 | 270726 |
| 2024-05-15 | 25.58 | $17.95 | 392840 |
| 2024-05-14 | 25.65 | $17.80 | 513100 |
| 2024-05-13 | 25.56 | $17.80 | 179200 |
| 2024-05-10 | 25.43 | $17.61 | 214900 |
| 2024-05-09 | 25.09 | $17.62 | 267122 |
| 2024-05-08 | 24.74 | $17.87 | 109200 |
| 2024-05-07 | 24.63 | $17.84 | 195332 |
| 2024-05-06 | 24.51 | $18.04 | 162832 |
| 2024-05-03 | 24.62 | $18.08 | 197200 |
| 2024-05-02 | 24.76 | $18.12 | 252243 |
| 2024-05-01 | 24.76 | $18.03 | 184200 |
| 2024-04-30 | 24.76 | $18.25 | 102500 |
| 2024-04-29 | 25.08 | $18.36 | 165300 |
| 2024-04-26 | 25.45 | $18.28 | 90733 |
| 2024-04-25 | 25.62 | $17.94 | 99900 |
| 2024-04-24 | 25.71 | $18.28 | 127422 |
| 2024-04-23 | 26.10 | $18.28 | 209200 |
| 2024-04-22 | 26.29 | $17.95 | 174698 |
| 2024-04-19 | 25.83 | $17.64 | 138736 |
| 2024-04-18 | 24.72 | $17.60 | 249344 |
| 2024-04-17 | 23.56 | $17.55 | 800408 |
| 2024-04-16 | 22.33 | $18.41 | 1.0M |
| 2024-04-15 | 21.75 | $18.47 | 593431 |
| 2024-04-12 | 21.34 | $19.40 | 666507 |
| 2024-04-11 | 22.02 | $19.70 | 222900 |
| 2024-04-10 | 22.87 | $19.62 | 118300 |
| 2024-04-09 | 23.76 | $19.39 | 504236 |
| 2024-04-08 | 24.49 | $19.35 | 1.1M |
| 2024-04-05 | 25.26 | $20.41 | 93435 |
| 2024-04-04 | 25.45 | $20.39 | 116312 |
| 2024-04-03 | 25.57 | $20.63 | 128100 |
| 2024-04-02 | 25.91 | $20.47 | 96500 |
| 2024-04-01 | 26.12 | $20.55 | 179145 |
| 2024-03-28 | 26.29 | $20.47 | 122800 |
| 2024-03-27 | 26.73 | $20.15 | 136766 |
| 2024-03-26 | 27.68 | $19.86 | 93100 |
| 2024-03-25 | 29.12 | $19.74 | 55800 |
| 2024-03-22 | 30.44 | $19.69 | 112608 |
| 2024-03-21 | 31.82 | $19.75 | 144500 |
| 2024-03-20 | 33.26 | $19.55 | 123330 |
| 2024-03-19 | 34.51 | $19.45 | 318545 |
| 2024-03-18 | 35.81 | $20.23 | 78419 |
| 2024-03-15 | 36.78 | $20.22 | 99000 |
| 2024-03-14 | 37.80 | $20.38 | 120000 |
| 2024-03-13 | 38.49 | $20.41 | 237055 |
| 2024-03-12 | 39.25 | $20.94 | 92518 |
| 2024-03-11 | 38.86 | $20.99 | 103800 |
| 2024-03-08 | 38.33 | $21.02 | 332000 |
| 2024-03-07 | 37.78 | $20.75 | 221333 |
| 2024-03-06 | 37.67 | $20.69 | 153800 |
| 2024-03-05 | 37.58 | $20.52 | 119457 |
| 2024-03-04 | 37.57 | $20.65 | 226842 |
| 2024-03-01 | 37.21 | $20.75 | 173820 |
| 2024-02-29 | 36.85 | $20.45 | 112000 |
| 2024-02-28 | 36.76 | $20.36 | 159247 |
| 2024-02-27 | 36.71 | $20.59 | 235704 |
| 2024-02-26 | 36.51 | $20.36 | 128134 |
| 2024-02-23 | 36.52 | $20.52 | 171100 |
| 2024-02-22 | 36.52 | $20.21 | 100949 |
| 2024-02-21 | 36.69 | $20.04 | 130033 |
| 2024-02-20 | 37.17 | $20.57 | 138700 |
| 2024-02-16 | 36.26 | $20.51 | 152700 |
| 2024-02-15 | 35.35 | $20.38 | 164212 |
| 2024-02-14 | 34.63 | $20.19 | 192620 |
| 2024-02-13 | 34.08 | $19.77 | 119600 |
| 2024-02-12 | 33.89 | $19.91 | 129100 |
| 2024-02-09 | 33.70 | $19.88 | 111674 |
| 2024-02-08 | 33.29 | $19.83 | 84604 |
| 2024-02-07 | 32.86 | $19.95 | 107122 |
| 2024-02-06 | 32.05 | $19.89 | 169749 |
| 2024-02-05 | 31.21 | $19.62 | 139800 |
| 2024-02-02 | 30.48 | $19.63 | 153322 |
| 2024-02-01 | 29.81 | $19.44 | 191623 |
| 2024-01-31 | 29.38 | $19.13 | 166223 |
| 2024-01-30 | 29.11 | $19.04 | 124809 |
| 2024-01-29 | 28.96 | $19.20 | 114668 |
| 2024-01-26 | 28.53 | $18.91 | 65067 |
| 2024-01-25 | 28.39 | $18.89 | 85433 |
| 2024-01-24 | 28.33 | $18.82 | 91600 |
| 2024-01-23 | 28.27 | $18.58 | 190651 |
| 2024-01-22 | 28.48 | $19.01 | 139351 |
| 2024-01-19 | 28.04 | $18.72 | 72824 |
| 2024-01-18 | 28.01 | $18.58 | 122800 |
| 2024-01-17 | 28.02 | $18.50 | 146428 |
| 2024-01-16 | 27.95 | $18.87 | 140300 |
| 2024-01-12 | 26.98 | $19.24 | 199300 |
| 2024-01-11 | 25.97 | $18.65 | 98837 |
| 2024-01-10 | 25.58 | $18.75 | 114927 |
| 2024-01-09 | 25.09 | $18.53 | 104000 |
| 2024-01-08 | 24.75 | $18.63 | 104300 |
| 2024-01-05 | 24.06 | $18.62 | 71500 |
| 2024-01-04 | 23.31 | $18.47 | 105200 |
| 2024-01-03 | 22.75 | $18.15 | 45737 |
| 2024-01-02 | 22.56 | $18.28 | 79510 |
| 2023-12-29 | 22.20 | $18.29 | 82141 |
| 2023-12-28 | 21.82 | $18.26 | 93053 |
| 2023-12-27 | 21.47 | $18.14 | 82743 |
| 2023-12-26 | 21.12 | $18.12 | 87749 |
| 2023-12-22 | 20.91 | $18.06 | 67800 |
| 2023-12-21 | 20.82 | $17.87 | 72946 |
| 2023-12-20 | 20.92 | $17.72 | 126600 |
| 2023-12-19 | 21.01 | $18.20 | 118000 |
| 2023-12-18 | 20.06 | $18.28 | 94937 |
| 2023-12-15 | 19.18 | $18.07 | 107346 |
| 2023-12-14 | 18.25 | $18.40 | 184500 |
| 2023-12-13 | 17.11 | $18.07 | 103900 |
| 2023-12-12 | 16.32 | $17.75 | 61000 |
| 2023-12-11 | 15.82 | $17.78 | 129629 |
| 2023-12-08 | 15.03 | $17.94 | 165300 |
| 2023-12-07 | 14.21 | $17.45 | 89043 |
| 2023-12-06 | 13.99 | $17.45 | 84800 |
| 2023-12-05 | 13.71 | $17.49 | 78927 |
| 2023-12-04 | 13.60 | $17.34 | 88329 |
| 2023-12-01 | 13.48 | $17.17 | 61904 |
| 2023-11-30 | 13.80 | $17.00 | 63300 |
| 2023-11-29 | 14.48 | $16.90 | 72015 |
| 2023-11-28 | 15.18 | $16.80 | 85600 |
| 2023-11-27 | 15.74 | $16.70 | 115800 |
| 2023-11-24 | 16.28 | $16.85 | 49347 |
| 2023-11-22 | 17.13 | $17.06 | 50727 |
| 2023-11-21 | 17.75 | $17.10 | 70500 |
| 2023-11-20 | 18.41 | $17.61 | 114000 |
| 2023-11-17 | 17.93 | $17.63 | 123000 |
| 2023-11-16 | 17.43 | $17.45 | 175220 |
| 2023-11-15 | 17.16 | $17.07 | 151800 |
| 2023-11-14 | 17.38 | $17.22 | 132500 |
| 2023-11-13 | 17.46 | $16.98 | 43630 |
| 2023-11-10 | 17.98 | $16.85 | 80003 |
| 2023-11-09 | 18.71 | $16.75 | 45743 |
| 2023-11-08 | 19.34 | $16.87 | 104246 |
| 2023-11-07 | 19.82 | $16.91 | 55521 |
| 2023-11-06 | 20.43 | $16.86 | 73500 |
| 2023-11-03 | 21.07 | $16.76 | 79229 |
| 2023-11-02 | 21.91 | $16.70 | 124041 |
| 2023-11-01 | 22.97 | $16.31 | 65400 |
| 2023-10-31 | 23.49 | $16.13 | 64800 |
| 2023-10-30 | 23.66 | $15.93 | 85127 |
| 2023-10-27 | 23.34 | $15.76 | 54028 |
| 2023-10-26 | 22.69 | $15.56 | 112246 |
| 2023-10-25 | 22.00 | $15.83 | 102830 |
| 2023-10-24 | 21.60 | $16.11 | 81000 |
| 2023-10-23 | 21.61 | $16.20 | 110500 |
| 2023-10-20 | 21.77 | $16.60 | 107943 |
| 2023-10-19 | 22.61 | $16.91 | 62600 |
| 2023-10-18 | 23.33 | $16.96 | 69400 |
| 2023-10-17 | 24.02 | $17.21 | 52148 |
| 2023-10-16 | 24.11 | $17.22 | 40600 |
| 2023-10-13 | 24.20 | $17.18 | 37100 |
| 2023-10-12 | 24.30 | $17.17 | 66616 |
| 2023-10-11 | 24.62 | $17.23 | 61000 |
| 2023-10-10 | 24.82 | $17.14 | 57646 |
| 2023-10-09 | 25.25 | $16.91 | 59500 |
| 2023-10-06 | 26.24 | $17.04 | 66005 |
| 2023-10-05 | 26.90 | $16.93 | 62227 |
| 2023-10-04 | 27.99 | $16.80 | 114945 |
| 2023-10-03 | 28.89 | $17.07 | 88803 |
| 2023-10-02 | 29.11 | $17.26 | 92400 |
| 2023-09-29 | 28.71 | $17.42 | 104935 |
| 2023-09-28 | 27.95 | $17.30 | 114849 |
| 2023-09-27 | 27.42 | $17.32 | 98100 |
| 2023-09-26 | 26.68 | $17.22 | 52745 |
| 2023-09-25 | 25.99 | $17.47 | 125943 |
| 2023-09-22 | 25.27 | $17.24 | 91300 |
| 2023-09-21 | 25.07 | $17.10 | 88800 |
| 2023-09-20 | 24.95 | $17.19 | 119031 |
| 2023-09-19 | 24.51 | $17.20 | 63300 |
| 2023-09-18 | 24.30 | $17.21 | 88000 |
| 2023-09-15 | 23.89 | $17.28 | 171100 |
| 2023-09-14 | 23.04 | $17.42 | 192438 |
| 2023-09-13 | 22.16 | $17.20 | 60929 |
| 2023-09-12 | 21.63 | $17.18 | 93610 |
| 2023-09-11 | 21.07 | $17.25 | 166561 |
| 2023-09-08 | 20.48 | $16.86 | 130900 |
| 2023-09-07 | 20.49 | $16.76 | 105800 |
| 2023-09-06 | 20.80 | $16.64 | 55800 |
| 2023-09-05 | 21.24 | $16.70 | 171814 |
| 2023-09-01 | 21.70 | $16.49 | 86806 |
| 2023-08-31 | 22.78 | $16.47 | 81800 |
| 2023-08-30 | 23.88 | $16.50 | 77547 |
| 2023-08-29 | 25.11 | $16.60 | 109120 |
| 2023-08-28 | 26.15 | $16.58 | 100803 |
| 2023-08-25 | 27.28 | $16.56 | 103000 |
| 2023-08-24 | 28.66 | $16.42 | 35646 |
| 2023-08-23 | 29.94 | $16.55 | 107321 |
| 2023-08-22 | 31.29 | $16.83 | 130400 |
| 2023-08-21 | 31.78 | $16.63 | 114500 |
| 2023-08-18 | 32.72 | $16.54 | 59800 |
| 2023-08-17 | 34.21 | $16.54 | 63405 |
| 2023-08-16 | 35.66 | $16.58 | 147600 |
| 2023-08-15 | 37.07 | $16.54 | 48520 |
| 2023-08-14 | 38.56 | $16.65 | 158900 |
| 2023-08-11 | 40.21 | $16.46 | 58027 |
| 2023-08-10 | 41.69 | $16.62 | 50200 |
| 2023-08-09 | 42.87 | $16.63 | 64922 |
| 2023-08-08 | 44.20 | $16.56 | 110700 |
| 2023-08-07 | 45.60 | $16.91 | 61900 |
| 2023-08-04 | 46.18 | $16.78 | 119041 |
| 2023-08-03 | 46.98 | $16.50 | 93600 |
| 2023-08-02 | 48.12 | $16.76 | 161800 |
| 2023-08-01 | 49.29 | $17.00 | 96600 |
| 2023-07-31 | 48.77 | $17.12 | 145600 |
| 2023-07-28 | 47.99 | $16.98 | 119407 |
| 2023-07-27 | 47.22 | $16.95 | 110600 |
| 2023-07-26 | 46.33 | $17.07 | 88301 |
| 2023-07-25 | 45.12 | $17.03 | 76559 |
| 2023-07-24 | 43.87 | $17.03 | 70737 |
| 2023-07-21 | 42.47 | $17.07 | 77000 |
| 2023-07-20 | 40.96 | $17.06 | 76222 |
| 2023-07-19 | 39.37 | $17.15 | 488812 |
| 2023-07-18 | 37.70 | $16.90 | 95400 |
| 2023-07-17 | 36.39 | $16.92 | 85946 |
| 2023-07-14 | 35.02 | $16.82 | 143300 |
| 2023-07-13 | 33.57 | $17.25 | 339100 |
| 2023-07-12 | 32.04 | $16.62 | 126532 |
| 2023-07-11 | 31.53 | $16.45 | 100740 |
| 2023-07-10 | 31.36 | $16.31 | 133837 |
| 2023-07-07 | 31.38 | $16.30 | 72200 |
| 2023-07-06 | 31.50 | $16.36 | 87111 |
| 2023-07-05 | 31.37 | $16.51 | 130300 |
| 2023-07-03 | 30.41 | $16.60 | 95723 |
| 2023-06-30 | 29.03 | $16.60 | 162900 |
| 2023-06-29 | 27.57 | $16.54 | 135300 |
| 2023-06-28 | 26.25 | $16.53 | 157502 |
| 2023-06-27 | 24.81 | $16.42 | 87900 |
| 2023-06-26 | 23.59 | $16.34 | 108300 |
| 2023-06-23 | 22.50 | $16.17 | 102200 |
| 2023-06-22 | 21.66 | $16.18 | 183800 |
| 2023-06-21 | 20.39 | $16.15 | 147800 |
| 2023-06-20 | 19.14 | $15.97 | 64900 |
| 2023-06-16 | 18.04 | $16.03 | 142000 |
| 2023-06-15 | 16.88 | $15.97 | 139228 |
| 2023-06-14 | 15.90 | $15.86 | 151500 |
| 2023-06-13 | 15.13 | $15.70 | 149018 |
| 2023-06-12 | 14.68 | $15.58 | 95512 |
| 2023-06-09 | 14.55 | $15.59 | 48639 |
| 2023-06-08 | 14.48 | $15.58 | 26000 |
| 2023-06-07 | 14.27 | $15.62 | 54931 |
| 2023-06-06 | 14.05 | $15.52 | 39429 |
| 2023-06-05 | 14.28 | $15.54 | 54224 |
| 2023-06-02 | 14.52 | $15.53 | 50300 |
| 2023-06-01 | 14.78 | $15.44 | 57200 |
| 2023-05-31 | 15.43 | $15.32 | 34000 |
| 2023-05-30 | 16.24 | $15.34 | 66700 |
| 2023-05-26 | 17.07 | $15.39 | 51918 |
| 2023-05-25 | 17.73 | $15.20 | 63336 |
| 2023-05-24 | 17.93 | $15.16 | 72637 |
| 2023-05-23 | 17.92 | $15.14 | 75100 |
| 2023-05-22 | 17.91 | $15.24 | 141726 |
| 2023-05-19 | 18.18 | $15.32 | 71500 |
| 2023-05-18 | 18.29 | $15.36 | 128000 |
| 2023-05-17 | 18.41 | $15.83 | 106800 |
| 2023-05-16 | 18.46 | $15.84 | 66857 |
| 2023-05-15 | 18.13 | $15.92 | 89200 |
| 2023-05-12 | 17.60 | $15.90 | 54800 |
| 2023-05-11 | 17.14 | $15.87 | 63300 |
| 2023-05-10 | 16.66 | $15.98 | 57613 |
| 2023-05-09 | 15.69 | $15.90 | 51700 |
| 2023-05-08 | 14.89 | $15.91 | 51750 |
| 2023-05-05 | 14.04 | $15.75 | 96129 |
| 2023-05-04 | 13.60 | $15.59 | 85035 |
| 2023-05-03 | 13.39 | $15.56 | 72527 |
| 2023-05-02 | 13.37 | $15.55 | 110818 |
| 2023-05-01 | 13.37 | $15.54 | 74043 |
| 2023-04-28 | 13.09 | $15.58 | 65000 |
| 2023-04-27 | 12.79 | $15.50 | 57500 |
| 2023-04-26 | 12.70 | $15.24 | 97600 |
| 2023-04-25 | 13.06 | $15.28 | 61100 |
| 2023-04-24 | 13.30 | $15.41 | 56500 |
| 2023-04-21 | 13.28 | $15.35 | 48838 |
| 2023-04-20 | 13.41 | $15.34 | 122000 |
| 2023-04-19 | 13.48 | $15.28 | 50127 |
| 2023-04-18 | 13.90 | $15.31 | 76000 |
| 2023-04-17 | 14.34 | $15.37 | 67400 |
| 2023-04-14 | 14.65 | $15.41 | 37412 |
| 2023-04-13 | 14.80 | $15.39 | 70538 |
| 2023-04-12 | 14.96 | $15.34 | 51431 |
| 2023-04-11 | 15.20 | $15.20 | 56100 |
| 2023-04-10 | 15.85 | $15.21 | 52905 |
| 2023-04-06 | 16.63 | $15.18 | 41419 |
| 2023-04-05 | 17.21 | $15.12 | 55344 |
| 2023-04-04 | 17.81 | $15.18 | 85136 |
| 2023-04-03 | 18.42 | $15.21 | 104114 |
| 2023-03-31 | 19.06 | $15.13 | 271900 |
| 2023-03-30 | 20.00 | $14.68 | 49200 |
| 2023-03-29 | 19.92 | $14.61 | 46500 |
| 2023-03-28 | 19.41 | $14.48 | 62643 |
| 2023-03-27 | 18.88 | $14.61 | 81500 |
| 2023-03-24 | 18.59 | $14.54 | 96009 |
| 2023-03-23 | 18.22 | $14.68 | 60232 |
| 2023-03-22 | 18.13 | $14.71 | 57497 |
| 2023-03-21 | 18.14 | $14.81 | 53304 |
| 2023-03-20 | 18.25 | $14.80 | 72800 |
| 2023-03-17 | 18.32 | $14.76 | 47200 |
| 2023-03-16 | 18.40 | $14.89 | 90000 |
| 2023-03-15 | 18.50 | $14.74 | 130238 |
| 2023-03-14 | 18.44 | $15.03 | 54300 |
| 2023-03-13 | 19.01 | $14.99 | 103110 |
| 2023-03-10 | 19.61 | $15.14 | 104414 |
| 2023-03-09 | 20.57 | $15.40 | 46235 |
| 2023-03-08 | 21.01 | $15.57 | 21600 |
| 2023-03-07 | 21.14 | $15.49 | 41300 |
| 2023-03-06 | 21.28 | $15.55 | 61323 |
| 2023-03-03 | 21.24 | $15.50 | 95300 |
| 2023-03-02 | 21.45 | $15.34 | 64300 |
| 2023-03-01 | 21.98 | $15.32 | 98900 |
| 2023-02-28 | 22.62 | $15.12 | 58500 |
| 2023-02-27 | 23.67 | $15.12 | 117174 |
| 2023-02-24 | 24.77 | $15.20 | 182200 |
| 2023-02-23 | 25.99 | $15.28 | 128810 |
| 2023-02-22 | 26.91 | $15.38 | 151527 |
| 2023-02-21 | 27.64 | $15.64 | 114123 |
| 2023-02-17 | 27.78 | $15.85 | 152535 |
| 2023-02-16 | 27.65 | $16.26 | 214200 |
| 2023-02-15 | 26.64 | $16.09 | 237995 |
| 2023-02-14 | 25.83 | $16.24 | 136900 |
| 2023-02-13 | 25.03 | $16.18 | 79331 |
| 2023-02-10 | 24.30 | $16.25 | 70143 |
| 2023-02-09 | 23.56 | $16.13 | 94200 |
| 2023-02-08 | 22.78 | $16.24 | 104200 |
| 2023-02-07 | 22.08 | $15.97 | 85700 |
| 2023-02-06 | 21.63 | $15.96 | 77045 |
| 2023-02-03 | 21.22 | $15.99 | 157046 |
| 2023-02-02 | 20.80 | $16.04 | 147644 |
| 2023-02-01 | 20.56 | $15.85 | 130551 |
| 2023-01-31 | 20.53 | $15.99 | 105700 |
| 2023-01-30 | 20.15 | $15.94 | 134700 |
| 2023-01-27 | 19.79 | $15.92 | 225204 |
| 2023-01-26 | 19.41 | $16.20 | 136934 |
| 2023-01-25 | 18.33 | $16.11 | 175800 |
| 2023-01-24 | 17.24 | $16.19 | 309018 |
| 2023-01-23 | 16.08 | $16.00 | 239500 |
| 2023-01-20 | 16.08 | $15.80 | 97100 |
| 2023-01-19 | 16.50 | $15.78 | 199200 |
| 2023-01-18 | 16.95 | $15.75 | 83700 |
| 2023-01-17 | 17.23 | $15.70 | 125100 |
| 2023-01-13 | 17.69 | $15.60 | 93900 |
| 2023-01-12 | 18.38 | $15.63 | 122610 |
| 2023-01-11 | 19.10 | $15.60 | 151513 |
| 2023-01-10 | 19.86 | $15.43 | 102200 |
| 2023-01-09 | 20.49 | $15.34 | 87500 |
| 2023-01-06 | 21.09 | $15.23 | 115300 |
| 2023-01-05 | 21.64 | $15.10 | 66900 |
| 2023-01-04 | 21.91 | $15.21 | 114737 |
| 2023-01-03 | 22.33 | $15.26 | 191430 |
| 2022-12-30 | 22.77 | $14.81 | 228900 |
| 2022-12-29 | 22.07 | $15.00 | 148700 |
| 2022-12-28 | 21.65 | $14.84 | 280449 |
| 2022-12-27 | 21.20 | $15.15 | 125533 |
| 2022-12-23 | 21.14 | $15.08 | 80700 |
| 2022-12-22 | 20.78 | $15.12 | 119100 |
| 2022-12-21 | 20.39 | $15.24 | 91100 |
| 2022-12-20 | 20.21 | $15.26 | 92300 |
| 2022-12-19 | 20.03 | $15.28 | 130846 |
| 2022-12-16 | 19.88 | $15.10 | 93900 |
| 2022-12-15 | 19.25 | $15.29 | 149715 |
| 2022-12-14 | 18.83 | $15.42 | 90711 |
| 2022-12-13 | 18.61 | $15.68 | 101400 |
| 2022-12-12 | 18.68 | $15.50 | 132239 |
| 2022-12-09 | 18.34 | $15.55 | 67700 |
| 2022-12-08 | 18.04 | $15.72 | 80600 |
| 2022-12-07 | 17.85 | $15.65 | 100600 |
| 2022-12-06 | 17.69 | $15.75 | 117049 |
| 2022-12-05 | 17.60 | $15.91 | 125500 |
| 2022-12-02 | 17.76 | $16.16 | 85951 |
| 2022-12-01 | 18.33 | $16.33 | 91010 |
| 2022-11-30 | 18.94 | $16.17 | 103700 |
| 2022-11-29 | 19.34 | $16.12 | 74200 |
| 2022-11-28 | 19.59 | $16.06 | 121300 |
| 2022-11-25 | 19.85 | $16.16 | 108100 |
| 2022-11-23 | 19.94 | $16.14 | 128700 |
| 2022-11-22 | 20.10 | $16.23 | 198048 |
| 2022-11-21 | 20.37 | $16.40 | 244748 |
| 2022-11-18 | 20.65 | $17.68 | 131333 |
| 2022-11-17 | 19.70 | $17.63 | 87597 |
| 2022-11-16 | 18.85 | $17.46 | 116312 |
| 2022-11-15 | 18.13 | $17.44 | 156300 |
| 2022-11-14 | 17.37 | $17.33 | 162500 |
| 2022-11-11 | 16.77 | $17.30 | 154100 |
| 2022-11-10 | 16.33 | $17.11 | 175328 |
| 2022-11-09 | 16.21 | $16.45 | 93000 |
| 2022-11-08 | 16.54 | $16.63 | 137000 |
| 2022-11-07 | 16.64 | $16.44 | 95115 |
| 2022-11-04 | 17.37 | $16.32 | 83600 |
| 2022-11-03 | 18.25 | $16.10 | 57434 |
| 2022-11-02 | 18.70 | $16.08 | 85300 |
| 2022-11-01 | 19.23 | $16.17 | 120311 |
| 2022-10-31 | 19.74 | $16.01 | 68913 |
| 2022-10-28 | 19.86 | $16.06 | 131500 |
| 2022-10-27 | 19.98 | $16.04 | 83739 |
| 2022-10-26 | 20.18 | $16.17 | 182900 |
| 2022-10-25 | 20.63 | $16.18 | 319904 |
| 2022-10-24 | 21.06 | $15.95 | 85600 |
| 2022-10-21 | 20.99 | $15.98 | 92642 |
| 2022-10-20 | 20.91 | $15.91 | 63000 |
| 2022-10-19 | 20.82 | $15.68 | 23600 |
| 2022-10-18 | 20.09 | $15.84 | 54200 |
| 2022-10-17 | 19.51 | $15.90 | 130400 |
| 2022-10-14 | 18.97 | $15.76 | 107026 |
| 2022-10-13 | 18.39 | $15.98 | 89715 |
| 2022-10-12 | 17.77 | $15.85 | 49707 |
| 2022-10-11 | 17.48 | $15.84 | 88736 |
| 2022-10-10 | 17.18 | $16.10 | 82200 |
| 2022-10-07 | 17.07 | $16.15 | 53200 |
| 2022-10-06 | 17.19 | $16.28 | 55300 |
| 2022-10-05 | 17.44 | $16.41 | 40928 |
| 2022-10-04 | 17.33 | $16.42 | 72639 |
| 2022-10-03 | 17.21 | $16.25 | 71729 |
| 2022-09-30 | 17.07 | $16.08 | 46000 |
| 2022-09-29 | 16.92 | $16.00 | 108816 |
| 2022-09-28 | 15.67 | $16.29 | 30100 |
| 2022-09-27 | 14.57 | $16.03 | 36900 |
| 2022-09-26 | 13.25 | $16.13 | 82916 |
| 2022-09-23 | 11.79 | $16.28 | 237101 |
| 2022-09-22 | 10.45 | $17.14 | 66306 |
| 2022-09-21 | 10.13 | $17.31 | 50900 |
| 2022-09-20 | 10.09 | $17.44 | 45400 |
| 2022-09-19 | 10.22 | $17.56 | 56900 |
| 2022-09-16 | 9.96 | $17.36 | 45700 |
| 2022-09-15 | 9.70 | $17.49 | 38500 |
| 2022-09-14 | 9.78 | $17.63 | 66500 |
| 2022-09-13 | 10.05 | $17.46 | 83123 |
| 2022-09-12 | 10.34 | $17.84 | 96206 |
| 2022-09-09 | 10.27 | $17.80 | 39706 |
| 2022-09-08 | 10.56 | $17.77 | 44700 |
| 2022-09-07 | 11.08 | $17.57 | 45448 |
| 2022-09-06 | 11.44 | $17.43 | 46200 |
| 2022-09-02 | 12.01 | $17.58 | 50832 |
| 2022-09-01 | 12.40 | $17.58 | 51500 |
| 2022-08-31 | 13.03 | $17.52 | 44500 |
| 2022-08-30 | 13.52 | $17.65 | 39600 |
| 2022-08-29 | 14.03 | $17.50 | 32025 |
| 2022-08-26 | 14.40 | $17.42 | 52827 |
| 2022-08-25 | 14.79 | $17.54 | 80800 |
| 2022-08-24 | 15.37 | $17.55 | 46056 |
| 2022-08-23 | 15.95 | $17.46 | 116334 |
| 2022-08-22 | 16.56 | $17.96 | 79838 |
| 2022-08-19 | 16.67 | $18.18 | 79199 |
| 2022-08-18 | 16.52 | $18.18 | 49315 |
| 2022-08-17 | 16.19 | $18.22 | 96029 |
| 2022-08-16 | 15.74 | $18.40 | 93319 |
| 2022-08-15 | 15.13 | $18.22 | 82149 |
| 2022-08-12 | 14.49 | $18.12 | 77946 |
| 2022-08-11 | 14.19 | $17.98 | 89200 |
| 2022-08-10 | 13.87 | $18.10 | 78100 |
| 2022-08-09 | 13.58 | $17.71 | 67939 |
| 2022-08-08 | 13.75 | $17.73 | 85000 |
| 2022-08-05 | 13.82 | $17.58 | 45522 |
| 2022-08-04 | 14.09 | $17.70 | 61300 |
| 2022-08-03 | 14.12 | $17.87 | 57100 |
| 2022-08-02 | 14.03 | $17.87 | 75300 |
| 2022-08-01 | 13.94 | $17.62 | 78500 |
| 2022-07-29 | 14.09 | $17.46 | 81044 |
| 2022-07-28 | 14.52 | $17.30 | 105500 |
| 2022-07-27 | 15.24 | $16.84 | 63916 |
| 2022-07-26 | 15.47 | $16.43 | 79600 |
| 2022-07-25 | 15.36 | $16.58 | 68515 |
| 2022-07-22 | 15.60 | $16.73 | 45808 |
| 2022-07-21 | 16.12 | $16.69 | 74044 |
| 2022-07-20 | 16.48 | $16.36 | 79542 |
| 2022-07-19 | 16.59 | $16.45 | 94700 |
| 2022-07-18 | 16.76 | $16.19 | 104600 |
| 2022-07-15 | 16.71 | $16.26 | 70116 |
| 2022-07-14 | 16.64 | $16.06 | 74300 |
| 2022-07-13 | 16.06 | $16.03 | 143025 |
| 2022-07-12 | 15.70 | $16.38 | 45800 |
| 2022-07-11 | 15.92 | $16.55 | 60000 |
| 2022-07-08 | 16.15 | $16.75 | 41307 |
| 2022-07-07 | 16.82 | $16.77 | 43719 |
| 2022-07-06 | 17.53 | $16.78 | 69632 |
| 2022-07-05 | 18.13 | $16.37 | 83100 |
| 2022-07-01 | 17.93 | $16.22 | 60800 |
| 2022-06-30 | 17.94 | $16.30 | 62320 |
| 2022-06-29 | 17.95 | $16.37 | 30700 |
| 2022-06-28 | 18.07 | $16.23 | 39606 |
| 2022-06-27 | 18.20 | $16.39 | 50148 |
| 2022-06-24 | 18.54 | $16.50 | 95826 |
| 2022-06-23 | 18.91 | $16.05 | 47237 |
| 2022-06-22 | 18.50 | $15.89 | 84623 |
| 2022-06-21 | 18.08 | $16.18 | 61901 |
| 2022-06-17 | 17.63 | $15.77 | 126700 |
| 2022-06-16 | 16.72 | $15.83 | 121034 |
| 2022-06-15 | 15.96 | $16.46 | 45500 |
| 2022-06-14 | 15.67 | $16.45 | 46164 |
| 2022-06-13 | 15.23 | $16.45 | 150200 |
| 2022-06-10 | 14.85 | $16.95 | 58000 |
| 2022-06-09 | 15.03 | $17.22 | 44900 |
| 2022-06-08 | 15.55 | $17.29 | 53200 |
| 2022-06-07 | 16.06 | $17.41 | 56725 |
| 2022-06-06 | 16.60 | $17.36 | 28829 |
| 2022-06-03 | 17.34 | $17.41 | 105600 |
| 2022-06-02 | 18.16 | $17.59 | 54049 |
| 2022-06-01 | 19.02 | $17.29 | 72432 |
| 2022-05-31 | 19.69 | $17.25 | 227632 |
| 2022-05-27 | 20.55 | $17.14 | 87100 |
| 2022-05-26 | 21.23 | $17.00 | 71649 |
| 2022-05-25 | 21.75 | $16.65 | 57525 |
| 2022-05-24 | 21.75 | $16.86 | 106900 |
| 2022-05-23 | 21.75 | $17.09 | 112208 |
| 2022-05-20 | 22.12 | $17.22 | 91390 |
| 2022-05-19 | 22.50 | $17.09 | 109920 |
| 2022-05-18 | 22.52 | $17.53 | 91560 |
| 2022-05-17 | 23.06 | $17.90 | 103203 |
| 2022-05-16 | 23.87 | $17.49 | 145201 |
| 2022-05-13 | 24.71 | $17.04 | 140100 |
| 2022-05-12 | 24.25 | $16.64 | 123000 |
| 2022-05-11 | 23.16 | $16.77 | 119300 |
| 2022-05-10 | 22.21 | $16.86 | 159300 |
| 2022-05-09 | 20.80 | $16.88 | 232730 |
| 2022-05-06 | 19.38 | $17.67 | 113715 |
| 2022-05-05 | 18.55 | $17.97 | 115200 |
| 2022-05-04 | 18.05 | $18.27 | 82200 |
| 2022-05-03 | 17.56 | $18.22 | 50515 |
| 2022-05-02 | 17.32 | $18.30 | 107930 |
| 2022-04-29 | 16.73 | $17.96 | 89900 |
| 2022-04-28 | 16.02 | $18.30 | 81946 |
| 2022-04-27 | 15.47 | $18.17 | 82600 |
| 2022-04-26 | 14.89 | $18.28 | 145400 |
| 2022-04-25 | 14.34 | $18.50 | 85100 |
| 2022-04-22 | 14.06 | $18.56 | 83915 |
| 2022-04-21 | 13.98 | $18.89 | 118800 |
| 2022-04-20 | 14.18 | $18.92 | 62515 |
| 2022-04-19 | 13.94 | $18.79 | 171833 |
| 2022-04-18 | 13.69 | $19.00 | 83100 |
| 2022-04-14 | 13.68 | $19.08 | 111800 |
| 2022-04-13 | 13.82 | $19.27 | 67817 |
| 2022-04-12 | 14.12 | $19.26 | 63640 |
| 2022-04-11 | 14.47 | $19.33 | 75810 |
| 2022-04-08 | 14.96 | $19.67 | 46500 |
| 2022-04-07 | 15.68 | $19.55 | 137305 |
| 2022-04-06 | 16.44 | $19.62 | 65901 |
| 2022-04-05 | 17.24 | $19.81 | 64700 |
| 2022-04-04 | 17.90 | $20.13 | 99501 |
| 2022-04-01 | 18.43 | $19.61 | 118906 |
| 2022-03-31 | 19.39 | $19.31 | 134500 |
| 2022-03-30 | 19.95 | $19.25 | 80500 |
| 2022-03-29 | 20.33 | $19.30 | 138800 |
| 2022-03-28 | 20.79 | $19.12 | 76847 |
| 2022-03-25 | 20.86 | $18.96 | 114000 |
| 2022-03-24 | 20.92 | $18.96 | 236719 |
| 2022-03-23 | 21.00 | $19.16 | 133411 |
| 2022-03-22 | 21.47 | $20.07 | 175600 |
| 2022-03-21 | 22.36 | $19.80 | 186400 |
| 2022-03-18 | 23.53 | $20.15 | 101620 |
| 2022-03-17 | 24.75 | $19.70 | 125309 |
| 2022-03-16 | 25.45 | $19.63 | 116900 |
| 2022-03-15 | 26.19 | $19.16 | 164247 |
| 2022-03-14 | 26.22 | $19.10 | 104200 |
| 2022-03-11 | 26.14 | $18.79 | 54800 |
| 2022-03-10 | 25.86 | $18.90 | 94224 |
| 2022-03-09 | 25.46 | $18.94 | 141900 |
| 2022-03-08 | 24.99 | $18.50 | 148420 |
| 2022-03-07 | 23.98 | $18.35 | 185673 |
| 2022-03-04 | 22.92 | $18.95 | 163742 |
| 2022-03-03 | 22.19 | $19.37 | 103000 |
| 2022-03-02 | 21.71 | $19.60 | 142300 |
| 2022-03-01 | 21.31 | $19.38 | 91037 |
| 2022-02-28 | 20.89 | $19.71 | 100845 |
| 2022-02-25 | 20.60 | $19.79 | 76300 |
| 2022-02-24 | 20.11 | $19.44 | 283629 |
| 2022-02-23 | 19.06 | $19.40 | 139330 |
| 2022-02-22 | 18.53 | $19.73 | 115913 |
| 2022-02-18 | 18.27 | $19.96 | 52774 |
| 2022-02-17 | 18.31 | $19.98 | 58048 |
| 2022-02-16 | 18.33 | $20.08 | 89643 |
| 2022-02-15 | 18.35 | $20.03 | 76039 |
| 2022-02-14 | 18.25 | $19.52 | 160204 |
| 2022-02-11 | 17.76 | $19.97 | 85327 |
| 2022-02-10 | 17.65 | $20.30 | 78790 |
| 2022-02-09 | 17.90 | $20.62 | 114914 |
| 2022-02-08 | 18.34 | $20.37 | 81300 |
| 2022-02-07 | 18.48 | $20.30 | 124102 |
| 2022-02-04 | 18.63 | $20.38 | 93900 |
| 2022-02-03 | 19.00 | $20.53 | 92800 |
| 2022-02-02 | 19.41 | $20.66 | 145300 |
| 2022-02-01 | 19.91 | $20.41 | 131385 |
| 2022-01-31 | 20.08 | $20.16 | 142518 |
| 2022-01-28 | 20.00 | $19.63 | 293711 |
| 2022-01-27 | 19.03 | $19.49 | 488500 |
| 2022-01-26 | 18.02 | $19.86 | 197314 |
| 2022-01-25 | 17.29 | $20.06 | 263404 |
| 2022-01-24 | 16.68 | $20.71 | 218704 |
| 2022-01-21 | 15.75 | $21.03 | 125167 |
| 2022-01-20 | 15.63 | $21.53 | 80504 |
| 2022-01-19 | 16.25 | $21.78 | 70327 |
| 2022-01-18 | 16.94 | $22.00 | 81700 |
| 2022-01-14 | 17.38 | $22.20 | 83200 |
| 2022-01-13 | 17.59 | $22.25 | 95803 |
| 2022-01-12 | 17.82 | $22.19 | 252833 |
| 2022-01-11 | 17.87 | $22.22 | 191200 |
| 2022-01-10 | 18.43 | $21.85 | 98590 |
| 2022-01-07 | 19.20 | $21.84 | 88529 |
| 2022-01-06 | 20.02 | $21.68 | 52835 |
| 2022-01-05 | 20.63 | $21.68 | 79600 |
| 2022-01-04 | 21.32 | $21.71 | 96900 |
| 2022-01-03 | 21.93 | $21.45 | 97517 |
| 2021-12-31 | 22.18 | $21.10 | 45646 |
| 2021-12-30 | 21.96 | $21.05 | 76313 |
| 2021-12-29 | 21.69 | $21.04 | 100000 |
| 2021-12-28 | 21.35 | $21.64 | 132800 |
| 2021-12-27 | 21.69 | $21.57 | 129500 |
| 2021-12-23 | 21.88 | $21.39 | 117600 |
| 2021-12-22 | 21.85 | $21.10 | 109832 |
| 2021-12-21 | 21.19 | $20.91 | 97100 |
| 2021-12-20 | 20.21 | $20.71 | 219936 |
| 2021-12-17 | 18.97 | $20.99 | 175200 |
| 2021-12-16 | 17.91 | $21.95 | 116100 |
| 2021-12-15 | 18.13 | $21.94 | 124840 |
| 2021-12-14 | 18.16 | $21.97 | 108622 |
| 2021-12-13 | 18.35 | $22.04 | 197500 |
| 2021-12-10 | 18.76 | $22.29 | 179153 |
| 2021-12-09 | 19.46 | $22.10 | 51400 |
| 2021-12-08 | 19.90 | $22.17 | 79900 |
| 2021-12-07 | 20.43 | $22.07 | 63729 |
| 2021-12-06 | 20.59 | $21.86 | 94926 |
| 2021-12-03 | 20.30 | $22.00 | 111200 |
| 2021-12-02 | 20.36 | $22.36 | 75400 |
| 2021-12-01 | 20.64 | $22.02 | 128138 |
| 2021-11-30 | 20.51 | $22.04 | 133200 |
| 2021-11-29 | 20.18 | $22.17 | 100600 |
| 2021-11-26 | 19.99 | $22.22 | 108742 |
| 2021-11-24 | 19.80 | $22.62 | 76000 |
| 2021-11-23 | 20.40 | $22.85 | 91200 |
| 2021-11-22 | 21.46 | $22.67 | 105100 |
| 2021-11-19 | 22.37 | $22.99 | 71807 |
| 2021-11-18 | 22.99 | $23.18 | 41408 |
| 2021-11-17 | 23.39 | $23.25 | 61840 |
| 2021-11-16 | 23.43 | $23.29 | 106415 |
| 2021-11-15 | 23.59 | $23.17 | 91200 |
| 2021-11-12 | 23.45 | $23.12 | 50000 |
| 2021-11-11 | 23.46 | $23.03 | 51800 |
| 2021-11-10 | 23.61 | $22.96 | 55737 |
| 2021-11-09 | 23.79 | $22.98 | 97823 |
| 2021-11-08 | 24.08 | $23.05 | 75928 |
| 2021-11-05 | 24.32 | $22.78 | 116900 |
| 2021-11-04 | 24.81 | $22.76 | 39003 |
| 2021-11-03 | 25.56 | $22.76 | 41400 |
| 2021-11-02 | 26.39 | $22.69 | 35018 |
| 2021-11-01 | 27.26 | $22.62 | 64242 |
| 2021-10-29 | 28.30 | $22.35 | 89618 |
| 2021-10-28 | 29.66 | $22.52 | 89400 |
| 2021-10-27 | 30.99 | $22.63 | 71902 |
| 2021-10-26 | 32.02 | $22.74 | 53900 |
| 2021-10-25 | 33.18 | $22.49 | 71629 |
| 2021-10-22 | 34.68 | $22.65 | 70913 |
| 2021-10-21 | 36.12 | $22.85 | 72300 |
| 2021-10-20 | 37.32 | $22.91 | 62600 |
| 2021-10-19 | 38.39 | $22.92 | 70500 |
| 2021-10-18 | 39.38 | $23.00 | 71622 |
| 2021-10-15 | 40.27 | $22.95 | 82200 |
| 2021-10-14 | 41.25 | $22.99 | 69200 |
| 2021-10-13 | 42.31 | $22.81 | 43032 |
| 2021-10-12 | 43.54 | $22.66 | 48207 |
| 2021-10-11 | 45.09 | $22.65 | 54500 |
| 2021-10-08 | 46.71 | $22.76 | 46600 |
| 2021-10-07 | 48.32 | $22.80 | 68300 |
| 2021-10-06 | 50.02 | $22.62 | 79600 |
| 2021-10-05 | 51.95 | $22.83 | 69407 |
| 2021-10-04 | 53.55 | $22.55 | 284442 |
| 2021-10-01 | 55.24 | $23.10 | 158000 |
| 2021-09-30 | 55.76 | $23.09 | 103800 |
| 2021-09-29 | 56.47 | $23.21 | 70213 |
| 2021-09-28 | 57.31 | $23.30 | 88325 |
| 2021-09-27 | 57.99 | $23.46 | 86307 |
| 2021-09-24 | 58.70 | $23.31 | 51700 |
| 2021-09-23 | 59.54 | $23.20 | 99638 |
| 2021-09-22 | 60.48 | $23.01 | 120726 |
| 2021-09-21 | 61.58 | $22.92 | 85501 |
| 2021-09-20 | 62.90 | $22.81 | 122900 |
| 2021-09-17 | 64.29 | $23.07 | 80229 |
| 2021-09-16 | 65.47 | $23.74 | 100402 |
| 2021-09-15 | 65.33 | $23.75 | 84119 |
| 2021-09-14 | 65.18 | $23.60 | 98421 |
| 2021-09-13 | 65.09 | $23.55 | 82500 |
| 2021-09-10 | 65.01 | $23.44 | 72500 |
| 2021-09-09 | 64.94 | $23.51 | 85848 |
| 2021-09-08 | 64.86 | $23.41 | 78100 |
| 2021-09-07 | 64.81 | $23.49 | 65800 |
| 2021-09-03 | 64.44 | $23.62 | 112530 |
| 2021-09-02 | 64.00 | $23.51 | 85133 |
| 2021-09-01 | 63.54 | $23.39 | 131729 |
| 2021-08-31 | 63.07 | $23.28 | 100100 |
| 2021-08-30 | 62.64 | $22.98 | 75228 |
| 2021-08-27 | 62.27 | $22.82 | 102246 |
| 2021-08-26 | 61.91 | $22.51 | 69500 |
| 2021-08-25 | 61.62 | $22.53 | 122500 |
| 2021-08-24 | 61.32 | $22.57 | 110138 |
| 2021-08-23 | 60.93 | $22.49 | 208100 |
| 2021-08-20 | 60.54 | $22.44 | 50548 |
| 2021-08-19 | 60.16 | $22.24 | 158100 |
| 2021-08-18 | 59.80 | $22.23 | 80446 |
| 2021-08-17 | 59.03 | $22.29 | 76002 |
| 2021-08-16 | 58.13 | $22.43 | 115300 |
| 2021-08-13 | 57.18 | $22.38 | 116504 |
| 2021-08-12 | 56.04 | $22.44 | 52606 |
| 2021-08-11 | 54.86 | $22.42 | 65414 |
| 2021-08-10 | 53.61 | $22.36 | 60500 |
| 2021-08-09 | 52.30 | $22.38 | 49900 |
| 2021-08-06 | 50.93 | $22.38 | 96600 |
| 2021-08-05 | 49.48 | $22.44 | 52211 |
| 2021-08-04 | 47.91 | $22.35 | 73900 |
| 2021-08-03 | 46.26 | $22.33 | 119018 |
| 2021-08-02 | 44.52 | $22.18 | 44123 |
| 2021-07-30 | 42.71 | $22.09 | 20422 |
| 2021-07-29 | 40.82 | $21.95 | 33100 |
| 2021-07-28 | 38.71 | $21.97 | 47700 |
| 2021-07-27 | 36.50 | $21.85 | 57942 |
| 2021-07-26 | 34.17 | $22.00 | 80200 |
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