Is NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI) research center and poll results.
NYSE : MEGI
NYLI CBRE Global Infrastructure Megatrends Term Fund — Technical Indicators
$15.52 USD
$0.02 (0.13%)
- Volume
- 60.6K
- Average Volume
- 134.19K
- Market Capitalization
- $807.78M
- P/E Ratio
- 0.00
- Dividend Yield
- 9.66%
- Price Target
- Year High
- $15.89
- Year Low
- $13.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.85
- Current Ratio
- $3.58
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.36
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.01
Average
14.43
Maximum
20.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.36 | $15.52 | 65698 |
| 2026-07-21 | 15.34 | $15.50 | 66200 |
| 2026-07-20 | 15.32 | $15.50 | 77937 |
| 2026-07-17 | 15.30 | $15.51 | 101500 |
| 2026-07-16 | 15.27 | $15.55 | 88800 |
| 2026-07-15 | 15.26 | $15.60 | 77417 |
| 2026-07-14 | 15.24 | $15.53 | 80824 |
| 2026-07-13 | 15.23 | $15.39 | 71638 |
| 2026-07-10 | 15.21 | $15.24 | 90012 |
| 2026-07-09 | 15.20 | $15.26 | 102900 |
| 2026-07-08 | 15.18 | $15.33 | 268600 |
| 2026-07-07 | 15.16 | $15.42 | 64820 |
| 2026-07-06 | 15.15 | $15.32 | 79139 |
| 2026-07-02 | 15.14 | $15.28 | 133613 |
| 2026-07-01 | 15.12 | $15.12 | 113546 |
| 2026-06-30 | 15.13 | $15.20 | 205400 |
| 2026-06-29 | 15.12 | $15.41 | 159500 |
| 2026-06-26 | 15.11 | $15.31 | 94800 |
| 2026-06-25 | 15.11 | $15.15 | 209100 |
| 2026-06-24 | 15.12 | $15.10 | 188942 |
| 2026-06-23 | 15.13 | $15.02 | 85234 |
| 2026-06-22 | 15.15 | $15.06 | 86400 |
| 2026-06-18 | 15.16 | $15.10 | 87325 |
| 2026-06-17 | 15.17 | $15.06 | 92235 |
| 2026-06-16 | 15.17 | $15.25 | 107634 |
| 2026-06-15 | 15.15 | $15.23 | 115202 |
| 2026-06-12 | 15.14 | $15.25 | 112826 |
| 2026-06-11 | 15.13 | $15.11 | 126000 |
| 2026-06-10 | 15.13 | $15.02 | 120815 |
| 2026-06-09 | 15.14 | $14.94 | 129820 |
| 2026-06-08 | 15.15 | $14.93 | 157434 |
| 2026-06-05 | 15.17 | $15.07 | 52838 |
| 2026-06-04 | 15.17 | $15.12 | 170004 |
| 2026-06-03 | 15.18 | $15.03 | 163720 |
| 2026-06-02 | 15.20 | $15.19 | 141000 |
| 2026-06-01 | 15.21 | $15.03 | 146300 |
| 2026-05-29 | 15.24 | $15.25 | 129200 |
| 2026-05-28 | 15.25 | $15.29 | 140537 |
| 2026-05-27 | 15.25 | $15.33 | 201300 |
| 2026-05-26 | 15.24 | $15.41 | 100330 |
| 2026-05-22 | 15.23 | $15.36 | 126823 |
| 2026-05-21 | 15.22 | $15.32 | 104004 |
| 2026-05-20 | 15.21 | $15.26 | 168012 |
| 2026-05-19 | 15.20 | $15.10 | 174400 |
| 2026-05-18 | 15.20 | $14.83 | 158000 |
| 2026-05-15 | 15.22 | $14.90 | 122718 |
| 2026-05-14 | 15.25 | $15.10 | 122700 |
| 2026-05-13 | 15.25 | $15.08 | 128200 |
| 2026-05-12 | 15.25 | $15.20 | 155026 |
| 2026-05-11 | 15.25 | $15.16 | 156700 |
| 2026-05-08 | 15.26 | $15.27 | 112500 |
| 2026-05-07 | 15.26 | $15.22 | 79200 |
| 2026-05-06 | 15.26 | $15.31 | 223300 |
| 2026-05-05 | 15.24 | $15.37 | 227212 |
| 2026-05-04 | 15.22 | $15.43 | 144800 |
| 2026-05-01 | 15.18 | $15.56 | 147700 |
| 2026-04-30 | 15.14 | $15.55 | 211400 |
| 2026-04-29 | 15.09 | $15.17 | 172500 |
| 2026-04-28 | 15.07 | $15.23 | 197441 |
| 2026-04-27 | 15.03 | $15.15 | 141400 |
| 2026-04-24 | 14.98 | $15.14 | 87900 |
| 2026-04-23 | 14.93 | $15.16 | 161224 |
| 2026-04-22 | 14.89 | $15.11 | 118825 |
| 2026-04-21 | 14.86 | $15.09 | 147801 |
| 2026-04-20 | 14.82 | $15.27 | 99800 |
| 2026-04-17 | 14.78 | $15.33 | 161500 |
| 2026-04-16 | 14.77 | $15.17 | 102301 |
| 2026-04-15 | 14.76 | $15.14 | 90429 |
| 2026-04-14 | 14.76 | $15.23 | 307419 |
| 2026-04-13 | 14.76 | $15.21 | 143733 |
| 2026-04-10 | 14.74 | $15.26 | 87500 |
| 2026-04-09 | 14.72 | $15.25 | 97111 |
| 2026-04-08 | 14.71 | $15.05 | 139231 |
| 2026-04-07 | 14.70 | $14.80 | 138109 |
| 2026-04-06 | 14.71 | $14.67 | 178500 |
| 2026-04-02 | 14.72 | $14.72 | 249900 |
| 2026-04-01 | 14.73 | $14.65 | 363726 |
| 2026-03-31 | 14.77 | $14.69 | 207305 |
| 2026-03-30 | 14.81 | $14.45 | 148400 |
| 2026-03-27 | 14.88 | $14.23 | 125800 |
| 2026-03-26 | 14.96 | $14.20 | 148409 |
| 2026-03-25 | 15.03 | $14.37 | 222125 |
| 2026-03-24 | 15.10 | $14.33 | 267219 |
| 2026-03-23 | 15.15 | $14.38 | 498800 |
| 2026-03-20 | 15.21 | $14.54 | 224515 |
| 2026-03-19 | 15.25 | $14.99 | 132617 |
| 2026-03-18 | 15.26 | $15.07 | 147500 |
| 2026-03-17 | 15.27 | $15.12 | 96520 |
| 2026-03-16 | 15.28 | $15.15 | 178400 |
| 2026-03-13 | 15.30 | $14.87 | 106716 |
| 2026-03-12 | 15.31 | $14.86 | 169334 |
| 2026-03-11 | 15.32 | $15.05 | 140300 |
| 2026-03-10 | 15.31 | $14.90 | 157305 |
| 2026-03-09 | 15.31 | $14.86 | 157200 |
| 2026-03-06 | 15.29 | $14.96 | 198700 |
| 2026-03-05 | 15.26 | $14.98 | 193800 |
| 2026-03-04 | 15.22 | $15.35 | 179620 |
| 2026-03-03 | 15.17 | $15.52 | 232816 |
| 2026-03-02 | 15.10 | $15.79 | 223000 |
| 2026-02-27 | 15.03 | $15.83 | 233031 |
| 2026-02-26 | 14.95 | $15.74 | 349841 |
| 2026-02-25 | 14.86 | $15.61 | 147100 |
| 2026-02-24 | 14.79 | $15.52 | 168800 |
| 2026-02-23 | 14.71 | $15.40 | 173628 |
| 2026-02-20 | 14.63 | $15.46 | 186729 |
| 2026-02-19 | 14.56 | $15.22 | 179706 |
| 2026-02-18 | 14.49 | $15.24 | 309746 |
| 2026-02-17 | 14.42 | $15.35 | 309833 |
| 2026-02-13 | 14.34 | $15.41 | 302700 |
| 2026-02-12 | 14.27 | $15.07 | 266146 |
| 2026-02-11 | 14.21 | $15.05 | 132500 |
| 2026-02-10 | 14.14 | $14.98 | 235205 |
| 2026-02-09 | 14.08 | $14.78 | 210020 |
| 2026-02-06 | 14.02 | $14.54 | 198300 |
| 2026-02-05 | 13.98 | $14.31 | 220231 |
| 2026-02-04 | 13.94 | $14.30 | 223000 |
| 2026-02-03 | 13.91 | $14.25 | 258200 |
| 2026-02-02 | 13.89 | $14.18 | 177300 |
| 2026-01-30 | 13.88 | $14.29 | 183547 |
| 2026-01-29 | 13.85 | $14.30 | 355800 |
| 2026-01-28 | 13.82 | $14.03 | 183926 |
| 2026-01-27 | 13.81 | $14.04 | 180029 |
| 2026-01-26 | 13.79 | $13.92 | 193400 |
| 2026-01-23 | 13.78 | $13.93 | 149079 |
| 2026-01-22 | 13.77 | $13.96 | 190039 |
| 2026-01-21 | 13.76 | $13.83 | 194522 |
| 2026-01-20 | 13.75 | $13.83 | 325400 |
| 2026-01-16 | 13.74 | $13.89 | 278800 |
| 2026-01-15 | 13.72 | $13.90 | 171400 |
| 2026-01-14 | 13.70 | $13.82 | 196400 |
| 2026-01-13 | 13.69 | $13.76 | 261506 |
| 2026-01-12 | 13.68 | $13.72 | 187600 |
| 2026-01-09 | 13.67 | $13.65 | 104400 |
| 2026-01-08 | 13.66 | $13.61 | 230508 |
| 2026-01-07 | 13.66 | $13.55 | 271400 |
| 2026-01-06 | 13.67 | $13.75 | 221145 |
| 2026-01-05 | 13.68 | $13.77 | 217631 |
| 2026-01-02 | 13.68 | $13.96 | 170600 |
| 2025-12-31 | 13.68 | $13.76 | 219900 |
| 2025-12-30 | 13.69 | $13.78 | 248400 |
| 2025-12-29 | 13.71 | $13.67 | 172127 |
| 2025-12-26 | 13.75 | $13.74 | 243300 |
| 2025-12-24 | 13.78 | $13.78 | 83300 |
| 2025-12-23 | 13.79 | $13.73 | 496200 |
| 2025-12-22 | 13.80 | $13.61 | 195600 |
| 2025-12-19 | 13.80 | $13.63 | 181844 |
| 2025-12-18 | 13.80 | $13.62 | 299200 |
| 2025-12-17 | 13.81 | $13.50 | 228400 |
| 2025-12-16 | 13.83 | $13.51 | 204800 |
| 2025-12-15 | 13.85 | $13.60 | 220800 |
| 2025-12-12 | 13.88 | $13.59 | 132600 |
| 2025-12-11 | 13.90 | $13.60 | 179845 |
| 2025-12-10 | 13.93 | $13.51 | 323000 |
| 2025-12-09 | 13.96 | $13.63 | 213660 |
| 2025-12-08 | 13.99 | $13.71 | 152600 |
| 2025-12-05 | 14.00 | $13.84 | 266500 |
| 2025-12-04 | 14.01 | $13.91 | 182300 |
| 2025-12-03 | 14.01 | $13.93 | 166400 |
| 2025-12-02 | 14.01 | $13.95 | 199500 |
| 2025-12-01 | 14.02 | $14.20 | 257933 |
| 2025-11-28 | 14.02 | $14.45 | 146918 |
| 2025-11-26 | 14.00 | $14.30 | 339500 |
| 2025-11-25 | 14.00 | $14.00 | 326410 |
| 2025-11-24 | 14.03 | $13.91 | 309400 |
| 2025-11-21 | 14.07 | $13.62 | 281441 |
| 2025-11-20 | 14.13 | $13.64 | 256714 |
| 2025-11-19 | 14.19 | $13.76 | 141200 |
| 2025-11-18 | 14.25 | $13.92 | 124500 |
| 2025-11-17 | 14.30 | $13.97 | 118921 |
| 2025-11-14 | 14.34 | $14.06 | 98608 |
| 2025-11-13 | 14.38 | $14.02 | 143444 |
| 2025-11-12 | 14.42 | $14.22 | 147817 |
| 2025-11-11 | 14.45 | $14.19 | 122800 |
| 2025-11-10 | 14.48 | $14.10 | 157002 |
| 2025-11-07 | 14.51 | $14.02 | 214311 |
| 2025-11-06 | 14.54 | $13.98 | 148300 |
| 2025-11-05 | 14.59 | $13.99 | 162411 |
| 2025-11-04 | 14.63 | $13.92 | 214010 |
| 2025-11-03 | 14.69 | $14.08 | 255053 |
| 2025-10-31 | 14.73 | $14.15 | 155400 |
| 2025-10-30 | 14.77 | $14.24 | 171206 |
| 2025-10-29 | 14.80 | $14.30 | 141700 |
| 2025-10-28 | 14.82 | $14.50 | 205200 |
| 2025-10-27 | 14.83 | $14.72 | 113100 |
| 2025-10-24 | 14.82 | $14.82 | 153747 |
| 2025-10-23 | 14.79 | $14.92 | 227401 |
| 2025-10-22 | 14.76 | $14.89 | 152300 |
| 2025-10-21 | 14.74 | $14.85 | 82900 |
| 2025-10-20 | 14.72 | $14.88 | 152134 |
| 2025-10-17 | 14.69 | $14.82 | 139900 |
| 2025-10-16 | 14.66 | $14.83 | 167912 |
| 2025-10-15 | 14.64 | $14.86 | 120740 |
| 2025-10-14 | 14.61 | $14.72 | 149400 |
| 2025-10-13 | 14.60 | $14.71 | 56700 |
| 2025-10-10 | 14.59 | $14.58 | 58600 |
| 2025-10-09 | 14.59 | $14.94 | 58800 |
| 2025-10-08 | 14.56 | $14.96 | 109609 |
| 2025-10-07 | 14.54 | $14.95 | 114200 |
| 2025-10-06 | 14.51 | $15.00 | 83835 |
| 2025-10-03 | 14.47 | $14.90 | 134100 |
| 2025-10-02 | 14.44 | $14.81 | 87700 |
| 2025-10-01 | 14.42 | $14.83 | 107300 |
| 2025-09-30 | 14.39 | $14.68 | 173300 |
| 2025-09-29 | 14.38 | $14.47 | 143200 |
| 2025-09-26 | 14.39 | $14.27 | 106349 |
| 2025-09-25 | 14.40 | $14.30 | 71600 |
| 2025-09-24 | 14.41 | $14.45 | 139400 |
| 2025-09-23 | 14.41 | $14.39 | 126000 |
| 2025-09-22 | 14.41 | $14.31 | 172800 |
| 2025-09-19 | 14.42 | $14.33 | 97000 |
| 2025-09-18 | 14.42 | $14.38 | 135700 |
| 2025-09-17 | 14.41 | $14.30 | 178025 |
| 2025-09-16 | 14.42 | $14.34 | 182845 |
| 2025-09-15 | 14.42 | $14.60 | 114700 |
| 2025-09-12 | 14.41 | $14.52 | 64033 |
| 2025-09-11 | 14.41 | $14.49 | 101900 |
| 2025-09-10 | 14.40 | $14.43 | 118500 |
| 2025-09-09 | 14.39 | $14.35 | 101300 |
| 2025-09-08 | 14.39 | $14.33 | 109600 |
| 2025-09-05 | 14.39 | $14.29 | 59140 |
| 2025-09-04 | 14.39 | $14.30 | 81504 |
| 2025-09-03 | 14.40 | $14.36 | 89100 |
| 2025-09-02 | 14.40 | $14.43 | 152915 |
| 2025-08-29 | 14.41 | $14.56 | 128500 |
| 2025-08-28 | 14.40 | $14.57 | 221100 |
| 2025-08-27 | 14.38 | $14.48 | 182907 |
| 2025-08-26 | 14.38 | $14.47 | 207242 |
| 2025-08-25 | 14.37 | $14.43 | 237000 |
| 2025-08-22 | 14.36 | $14.43 | 259900 |
| 2025-08-21 | 14.35 | $14.26 | 200800 |
| 2025-08-20 | 14.35 | $14.33 | 181900 |
| 2025-08-19 | 14.36 | $14.39 | 52500 |
| 2025-08-18 | 14.36 | $14.39 | 113235 |
| 2025-08-15 | 14.34 | $14.38 | 104620 |
| 2025-08-14 | 14.32 | $14.46 | 264229 |
| 2025-08-13 | 14.31 | $14.30 | 274800 |
| 2025-08-12 | 14.32 | $14.29 | 109400 |
| 2025-08-11 | 14.32 | $14.27 | 127246 |
| 2025-08-08 | 14.32 | $14.36 | 94300 |
| 2025-08-07 | 14.31 | $14.39 | 170600 |
| 2025-08-06 | 14.30 | $14.39 | 244041 |
| 2025-08-05 | 14.28 | $14.48 | 99117 |
| 2025-08-04 | 14.26 | $14.50 | 129314 |
| 2025-08-01 | 14.24 | $14.35 | 125125 |
| 2025-07-31 | 14.24 | $14.34 | 163400 |
| 2025-07-30 | 14.24 | $14.37 | 172525 |
| 2025-07-29 | 14.24 | $14.21 | 89500 |
| 2025-07-28 | 14.24 | $14.21 | 151557 |
| 2025-07-25 | 14.24 | $14.37 | 141000 |
| 2025-07-24 | 14.22 | $14.27 | 232200 |
| 2025-07-23 | 14.21 | $14.50 | 268548 |
| 2025-07-22 | 14.20 | $14.33 | 241319 |
| 2025-07-21 | 14.19 | $14.08 | 277100 |
| 2025-07-18 | 14.19 | $14.00 | 1.1M |
| 2025-07-17 | 14.19 | $14.19 | 250500 |
| 2025-07-16 | 14.18 | $14.44 | 262012 |
| 2025-07-15 | 14.17 | $14.33 | 130800 |
| 2025-07-14 | 14.16 | $14.32 | 163412 |
| 2025-07-11 | 14.15 | $14.10 | 137800 |
| 2025-07-10 | 14.15 | $14.17 | 152412 |
| 2025-07-09 | 14.15 | $14.08 | 136400 |
| 2025-07-08 | 14.14 | $14.04 | 129712 |
| 2025-07-07 | 14.15 | $14.14 | 97100 |
| 2025-07-03 | 14.14 | $14.29 | 59847 |
| 2025-07-02 | 14.14 | $14.31 | 130700 |
| 2025-07-01 | 14.14 | $14.43 | 122100 |
| 2025-06-30 | 14.12 | $14.21 | 115529 |
| 2025-06-27 | 14.12 | $14.12 | 147100 |
| 2025-06-26 | 14.11 | $14.09 | 93200 |
| 2025-06-25 | 14.10 | $14.09 | 105331 |
| 2025-06-24 | 14.10 | $14.14 | 147600 |
| 2025-06-23 | 14.08 | $14.28 | 170632 |
| 2025-06-20 | 14.06 | $14.02 | 82622 |
| 2025-06-18 | 14.06 | $13.94 | 105800 |
| 2025-06-17 | 14.07 | $14.06 | 115000 |
| 2025-06-16 | 14.08 | $14.15 | 67900 |
| 2025-06-13 | 14.08 | $14.19 | 63009 |
| 2025-06-12 | 14.06 | $14.16 | 83100 |
| 2025-06-11 | 14.04 | $14.08 | 101300 |
| 2025-06-10 | 14.03 | $14.15 | 100022 |
| 2025-06-09 | 14.00 | $13.96 | 105800 |
| 2025-06-06 | 13.99 | $14.09 | 84600 |
| 2025-06-05 | 13.96 | $14.08 | 118500 |
| 2025-06-04 | 13.95 | $14.22 | 153146 |
| 2025-06-03 | 13.92 | $14.25 | 249142 |
| 2025-06-02 | 13.88 | $14.18 | 146400 |
| 2025-05-30 | 13.85 | $14.08 | 120943 |
| 2025-05-29 | 13.82 | $14.02 | 134703 |
| 2025-05-28 | 13.78 | $13.89 | 100545 |
| 2025-05-27 | 13.75 | $13.97 | 107500 |
| 2025-05-23 | 13.71 | $13.76 | 78845 |
| 2025-05-22 | 13.67 | $13.90 | 86542 |
| 2025-05-21 | 13.64 | $14.06 | 61575 |
| 2025-05-20 | 13.58 | $14.19 | 127647 |
| 2025-05-19 | 13.53 | $14.12 | 106000 |
| 2025-05-16 | 13.47 | $14.15 | 162200 |
| 2025-05-15 | 13.42 | $13.90 | 201830 |
| 2025-05-14 | 13.38 | $13.79 | 88600 |
| 2025-05-13 | 13.34 | $13.80 | 169400 |
| 2025-05-12 | 13.29 | $13.58 | 326019 |
| 2025-05-09 | 13.24 | $13.70 | 55433 |
| 2025-05-08 | 13.18 | $13.63 | 82000 |
| 2025-05-07 | 13.12 | $13.80 | 140900 |
| 2025-05-06 | 13.01 | $13.64 | 97533 |
| 2025-05-05 | 12.92 | $13.50 | 55116 |
| 2025-05-02 | 12.88 | $13.52 | 143100 |
| 2025-05-01 | 12.88 | $13.39 | 108101 |
| 2025-04-30 | 12.88 | $13.35 | 159340 |
| 2025-04-29 | 12.89 | $13.29 | 209346 |
| 2025-04-28 | 12.89 | $13.10 | 117900 |
| 2025-04-25 | 12.89 | $13.05 | 117700 |
| 2025-04-24 | 12.91 | $13.16 | 114300 |
| 2025-04-23 | 12.91 | $13.00 | 181950 |
| 2025-04-22 | 12.91 | $13.12 | 131600 |
| 2025-04-21 | 12.91 | $12.91 | 145327 |
| 2025-04-17 | 12.93 | $13.24 | 85421 |
| 2025-04-16 | 12.93 | $12.99 | 118600 |
| 2025-04-15 | 12.94 | $13.00 | 95419 |
| 2025-04-14 | 12.94 | $12.81 | 118000 |
| 2025-04-11 | 12.95 | $12.69 | 136900 |
| 2025-04-10 | 12.96 | $12.45 | 466500 |
| 2025-04-09 | 12.98 | $12.30 | 234800 |
| 2025-04-08 | 13.00 | $11.70 | 159937 |
| 2025-04-07 | 13.05 | $11.91 | 372529 |
| 2025-04-04 | 13.08 | $12.66 | 329800 |
| 2025-04-03 | 13.07 | $13.39 | 278500 |
| 2025-04-02 | 13.03 | $13.53 | 126900 |
| 2025-04-01 | 12.98 | $13.42 | 162938 |
| 2025-03-31 | 12.93 | $13.31 | 123216 |
| 2025-03-28 | 12.89 | $13.25 | 152600 |
| 2025-03-27 | 12.86 | $13.30 | 179275 |
| 2025-03-26 | 12.81 | $13.13 | 144809 |
| 2025-03-25 | 12.78 | $13.08 | 145847 |
| 2025-03-24 | 12.75 | $13.16 | 138800 |
| 2025-03-21 | 12.72 | $13.18 | 60842 |
| 2025-03-20 | 12.69 | $13.26 | 72200 |
| 2025-03-19 | 12.66 | $13.18 | 111700 |
| 2025-03-18 | 12.63 | $13.11 | 177403 |
| 2025-03-17 | 12.60 | $13.08 | 205200 |
| 2025-03-14 | 12.57 | $12.89 | 127020 |
| 2025-03-13 | 12.55 | $12.67 | 203300 |
| 2025-03-12 | 12.54 | $12.77 | 132000 |
| 2025-03-11 | 12.52 | $12.72 | 323400 |
| 2025-03-10 | 12.51 | $12.48 | 706322 |
| 2025-03-07 | 12.51 | $12.51 | 311700 |
| 2025-03-06 | 12.51 | $12.49 | 145200 |
| 2025-03-05 | 12.51 | $12.62 | 205900 |
| 2025-03-04 | 12.50 | $12.46 | 142336 |
| 2025-03-03 | 12.50 | $12.55 | 259200 |
| 2025-02-28 | 12.49 | $12.47 | 119933 |
| 2025-02-27 | 12.49 | $12.37 | 136900 |
| 2025-02-26 | 12.49 | $12.45 | 188744 |
| 2025-02-25 | 12.49 | $12.57 | 159643 |
| 2025-02-24 | 12.48 | $12.51 | 187623 |
| 2025-02-21 | 12.50 | $12.65 | 261308 |
| 2025-02-20 | 12.50 | $12.57 | 107700 |
| 2025-02-19 | 12.51 | $12.56 | 217000 |
| 2025-02-18 | 12.53 | $12.55 | 197900 |
| 2025-02-14 | 12.55 | $12.48 | 207900 |
| 2025-02-13 | 12.55 | $12.52 | 167807 |
| 2025-02-12 | 12.55 | $12.41 | 171546 |
| 2025-02-11 | 12.53 | $12.50 | 117100 |
| 2025-02-10 | 12.51 | $12.55 | 92900 |
| 2025-02-07 | 12.50 | $12.46 | 182400 |
| 2025-02-06 | 12.49 | $12.46 | 149900 |
| 2025-02-05 | 12.50 | $12.48 | 94947 |
| 2025-02-04 | 12.51 | $12.38 | 135732 |
| 2025-02-03 | 12.52 | $12.43 | 167800 |
| 2025-01-31 | 12.53 | $12.49 | 182400 |
| 2025-01-30 | 12.51 | $12.50 | 252300 |
| 2025-01-29 | 12.50 | $12.29 | 180373 |
| 2025-01-28 | 12.49 | $12.49 | 196736 |
| 2025-01-27 | 12.48 | $12.40 | 381321 |
| 2025-01-24 | 12.47 | $12.81 | 140766 |
| 2025-01-23 | 12.43 | $12.68 | 139723 |
| 2025-01-22 | 12.41 | $12.71 | 147130 |
| 2025-01-21 | 12.38 | $13.05 | 322842 |
| 2025-01-17 | 12.34 | $12.81 | 159900 |
| 2025-01-16 | 12.32 | $12.66 | 214500 |
| 2025-01-15 | 12.32 | $12.35 | 159023 |
| 2025-01-14 | 12.35 | $12.12 | 186300 |
| 2025-01-13 | 12.39 | $12.14 | 155026 |
| 2025-01-10 | 12.45 | $12.19 | 113000 |
| 2025-01-08 | 12.50 | $12.45 | 102100 |
| 2025-01-07 | 12.54 | $12.53 | 87404 |
| 2025-01-06 | 12.58 | $12.64 | 212100 |
| 2025-01-03 | 12.63 | $12.66 | 204600 |
| 2025-01-02 | 12.67 | $12.62 | 496000 |
| 2024-12-31 | 12.72 | $12.17 | 478140 |
| 2024-12-30 | 12.80 | $12.14 | 517906 |
| 2024-12-27 | 12.88 | $12.15 | 448023 |
| 2024-12-26 | 12.95 | $12.22 | 214600 |
| 2024-12-24 | 13.01 | $12.21 | 217600 |
| 2024-12-23 | 13.08 | $12.10 | 427900 |
| 2024-12-20 | 13.15 | $12.21 | 416147 |
| 2024-12-19 | 13.22 | $12.14 | 349972 |
| 2024-12-18 | 13.28 | $12.21 | 261080 |
| 2024-12-17 | 13.34 | $12.51 | 442224 |
| 2024-12-16 | 13.39 | $12.56 | 443715 |
| 2024-12-13 | 13.43 | $12.95 | 203849 |
| 2024-12-12 | 13.44 | $13.00 | 285200 |
| 2024-12-11 | 13.45 | $13.28 | 208600 |
| 2024-12-10 | 13.46 | $13.17 | 290129 |
| 2024-12-09 | 13.49 | $13.24 | 166000 |
| 2024-12-06 | 13.52 | $13.39 | 228600 |
| 2024-12-05 | 13.54 | $13.62 | 119400 |
| 2024-12-04 | 13.54 | $13.51 | 187300 |
| 2024-12-03 | 13.56 | $13.61 | 224527 |
| 2024-12-02 | 13.57 | $13.79 | 209600 |
| 2024-11-29 | 13.58 | $13.75 | 144500 |
| 2024-11-27 | 13.59 | $13.59 | 221500 |
| 2024-11-26 | 13.61 | $13.43 | 216700 |
| 2024-11-25 | 13.64 | $13.51 | 149800 |
| 2024-11-22 | 13.69 | $13.58 | 193100 |
| 2024-11-21 | 13.72 | $13.50 | 112100 |
| 2024-11-20 | 13.76 | $13.37 | 152032 |
| 2024-11-19 | 13.81 | $13.43 | 81700 |
| 2024-11-18 | 13.87 | $13.42 | 110705 |
| 2024-11-15 | 13.93 | $13.38 | 146316 |
| 2024-11-14 | 14.00 | $13.17 | 201084 |
| 2024-11-13 | 14.08 | $13.22 | 205100 |
| 2024-11-12 | 14.16 | $13.46 | 207812 |
| 2024-11-11 | 14.21 | $13.87 | 160600 |
| 2024-11-08 | 14.23 | $13.85 | 112200 |
| 2024-11-07 | 14.24 | $13.81 | 128800 |
| 2024-11-06 | 14.25 | $13.64 | 181144 |
| 2024-11-05 | 14.28 | $13.91 | 121529 |
| 2024-11-04 | 14.30 | $13.81 | 106200 |
| 2024-11-01 | 14.33 | $13.94 | 115300 |
| 2024-10-31 | 14.37 | $13.95 | 118900 |
| 2024-10-30 | 14.41 | $13.99 | 153715 |
| 2024-10-29 | 14.46 | $14.07 | 125314 |
| 2024-10-28 | 14.50 | $14.36 | 93100 |
| 2024-10-25 | 14.53 | $14.23 | 88900 |
| 2024-10-24 | 14.55 | $14.23 | 89615 |
| 2024-10-23 | 14.57 | $14.42 | 139740 |
| 2024-10-22 | 14.58 | $14.64 | 137400 |
| 2024-10-21 | 14.58 | $14.68 | 87324 |
| 2024-10-18 | 14.59 | $14.76 | 97300 |
| 2024-10-17 | 14.58 | $14.76 | 80900 |
| 2024-10-16 | 14.56 | $14.80 | 211237 |
| 2024-10-15 | 14.55 | $14.44 | 179800 |
| 2024-10-14 | 14.56 | $14.26 | 123100 |
| 2024-10-11 | 14.57 | $14.06 | 144900 |
| 2024-10-10 | 14.59 | $14.10 | 146900 |
| 2024-10-09 | 14.60 | $14.22 | 157800 |
| 2024-10-08 | 14.60 | $14.36 | 91003 |
| 2024-10-07 | 14.59 | $14.38 | 139043 |
| 2024-10-04 | 14.58 | $14.66 | 83933 |
| 2024-10-03 | 14.55 | $14.78 | 88346 |
| 2024-10-02 | 14.52 | $14.95 | 167100 |
| 2024-10-01 | 14.47 | $14.88 | 111700 |
| 2024-09-30 | 14.43 | $14.91 | 175600 |
| 2024-09-27 | 14.38 | $14.71 | 113434 |
| 2024-09-26 | 14.34 | $14.54 | 126100 |
| 2024-09-25 | 14.30 | $14.67 | 109400 |
| 2024-09-24 | 14.26 | $14.75 | 143189 |
| 2024-09-23 | 14.22 | $14.74 | 126400 |
| 2024-09-20 | 14.18 | $14.53 | 111312 |
| 2024-09-19 | 14.13 | $14.46 | 177400 |
| 2024-09-18 | 14.09 | $14.60 | 126337 |
| 2024-09-17 | 14.04 | $14.60 | 95246 |
| 2024-09-16 | 13.99 | $14.56 | 114200 |
| 2024-09-13 | 13.93 | $14.37 | 94113 |
| 2024-09-12 | 13.88 | $14.38 | 61300 |
| 2024-09-11 | 13.83 | $14.22 | 85200 |
| 2024-09-10 | 13.79 | $14.20 | 78700 |
| 2024-09-09 | 13.74 | $14.14 | 107437 |
| 2024-09-06 | 13.70 | $14.08 | 53948 |
| 2024-09-05 | 13.66 | $14.04 | 110047 |
| 2024-09-04 | 13.61 | $14.08 | 134614 |
| 2024-09-03 | 13.55 | $13.94 | 132000 |
| 2024-08-30 | 13.51 | $13.94 | 41537 |
| 2024-08-29 | 13.48 | $14.00 | 132200 |
| 2024-08-28 | 13.45 | $13.78 | 121617 |
| 2024-08-27 | 13.44 | $13.82 | 84200 |
| 2024-08-26 | 13.42 | $14.00 | 98200 |
| 2024-08-23 | 13.38 | $13.87 | 103100 |
| 2024-08-22 | 13.35 | $13.61 | 50634 |
| 2024-08-21 | 13.34 | $13.52 | 103449 |
| 2024-08-20 | 13.33 | $13.55 | 114125 |
| 2024-08-19 | 13.33 | $13.61 | 84900 |
| 2024-08-16 | 13.32 | $13.45 | 78400 |
| 2024-08-15 | 13.32 | $13.36 | 83900 |
| 2024-08-14 | 13.31 | $13.37 | 50700 |
| 2024-08-13 | 13.31 | $13.35 | 86944 |
| 2024-08-12 | 13.30 | $13.27 | 104900 |
| 2024-08-09 | 13.31 | $13.30 | 130640 |
| 2024-08-08 | 13.32 | $13.24 | 115700 |
| 2024-08-07 | 13.31 | $13.12 | 141222 |
| 2024-08-06 | 13.30 | $12.94 | 115424 |
| 2024-08-05 | 13.30 | $13.01 | 131704 |
| 2024-08-02 | 13.29 | $13.33 | 158800 |
| 2024-08-01 | 13.26 | $13.53 | 173600 |
| 2024-07-31 | 13.22 | $13.54 | 104500 |
| 2024-07-30 | 13.18 | $13.40 | 144603 |
| 2024-07-29 | 13.15 | $13.28 | 105038 |
| 2024-07-26 | 13.12 | $13.31 | 56524 |
| 2024-07-25 | 13.09 | $13.24 | 156600 |
| 2024-07-24 | 13.06 | $13.43 | 91400 |
| 2024-07-23 | 13.02 | $13.49 | 100100 |
| 2024-07-22 | 12.98 | $13.48 | 129611 |
| 2024-07-19 | 12.93 | $13.32 | 286100 |
| 2024-07-18 | 12.88 | $13.23 | 108800 |
| 2024-07-17 | 12.84 | $13.35 | 122642 |
| 2024-07-16 | 12.79 | $13.28 | 126344 |
| 2024-07-15 | 12.75 | $13.39 | 128721 |
| 2024-07-12 | 12.72 | $13.40 | 102249 |
| 2024-07-11 | 12.68 | $13.17 | 126900 |
| 2024-07-10 | 12.66 | $12.93 | 82600 |
| 2024-07-09 | 12.67 | $12.82 | 108400 |
| 2024-07-08 | 12.68 | $12.83 | 173800 |
| 2024-07-05 | 12.69 | $12.79 | 78600 |
| 2024-07-03 | 12.71 | $12.67 | 99214 |
| 2024-07-02 | 12.74 | $12.72 | 98734 |
| 2024-07-01 | 12.75 | $12.82 | 132422 |
| 2024-06-28 | 12.76 | $12.81 | 245043 |
| 2024-06-27 | 12.76 | $12.70 | 317300 |
| 2024-06-26 | 12.76 | $12.56 | 118742 |
| 2024-06-25 | 12.77 | $12.62 | 122608 |
| 2024-06-24 | 12.78 | $12.67 | 196641 |
| 2024-06-21 | 12.78 | $12.46 | 113200 |
| 2024-06-20 | 12.82 | $12.42 | 142547 |
| 2024-06-18 | 12.86 | $12.31 | 234700 |
| 2024-06-17 | 12.92 | $12.44 | 95800 |
| 2024-06-14 | 12.97 | $12.48 | 202500 |
| 2024-06-13 | 13.01 | $12.68 | 101913 |
| 2024-06-12 | 13.05 | $12.72 | 143800 |
| 2024-06-11 | 13.08 | $12.81 | 114800 |
| 2024-06-10 | 13.10 | $13.00 | 66400 |
| 2024-06-07 | 13.10 | $13.00 | 127100 |
| 2024-06-06 | 13.11 | $13.17 | 143511 |
| 2024-06-05 | 13.10 | $13.22 | 82100 |
| 2024-06-04 | 13.08 | $13.14 | 101500 |
| 2024-06-03 | 13.06 | $12.99 | 117300 |
| 2024-05-31 | 13.04 | $13.02 | 67300 |
| 2024-05-30 | 13.01 | $12.84 | 128345 |
| 2024-05-29 | 12.98 | $12.62 | 155200 |
| 2024-05-28 | 12.95 | $12.80 | 127822 |
| 2024-05-24 | 12.91 | $12.73 | 160500 |
| 2024-05-23 | 12.88 | $12.79 | 150700 |
| 2024-05-22 | 12.84 | $13.17 | 126600 |
| 2024-05-21 | 12.79 | $13.35 | 94146 |
| 2024-05-20 | 12.72 | $13.35 | 96000 |
| 2024-05-17 | 12.64 | $13.46 | 104403 |
| 2024-05-16 | 12.55 | $13.42 | 87800 |
| 2024-05-15 | 12.46 | $13.39 | 65717 |
| 2024-05-14 | 12.37 | $13.23 | 156300 |
| 2024-05-13 | 12.27 | $13.22 | 80900 |
| 2024-05-10 | 12.19 | $13.18 | 129811 |
| 2024-05-09 | 12.12 | $13.09 | 120900 |
| 2024-05-08 | 12.07 | $12.96 | 99237 |
| 2024-05-07 | 12.03 | $12.86 | 70400 |
| 2024-05-06 | 12.01 | $12.75 | 121700 |
| 2024-05-03 | 11.98 | $12.65 | 115815 |
| 2024-05-02 | 11.97 | $12.40 | 165046 |
| 2024-05-01 | 11.96 | $12.13 | 75000 |
| 2024-04-30 | 11.97 | $12.01 | 103416 |
| 2024-04-29 | 11.99 | $12.10 | 134139 |
| 2024-04-26 | 12.01 | $12.06 | 102300 |
| 2024-04-25 | 12.03 | $12.11 | 161443 |
| 2024-04-24 | 12.05 | $12.04 | 148044 |
| 2024-04-23 | 12.08 | $11.98 | 143848 |
| 2024-04-22 | 12.10 | $11.76 | 174000 |
| 2024-04-19 | 12.13 | $11.65 | 85321 |
| 2024-04-18 | 12.17 | $11.61 | 163332 |
| 2024-04-17 | 12.21 | $11.51 | 113500 |
| 2024-04-16 | 12.25 | $11.34 | 255614 |
| 2024-04-15 | 12.29 | $11.68 | 214600 |
| 2024-04-12 | 12.33 | $11.79 | 124245 |
| 2024-04-11 | 12.35 | $12.07 | 115147 |
| 2024-04-10 | 12.38 | $12.15 | 170403 |
| 2024-04-09 | 12.40 | $12.33 | 92924 |
| 2024-04-08 | 12.42 | $12.29 | 121710 |
| 2024-04-05 | 12.44 | $12.33 | 93800 |
| 2024-04-04 | 12.46 | $12.29 | 151800 |
| 2024-04-03 | 12.47 | $12.23 | 315142 |
| 2024-04-02 | 12.48 | $12.42 | 184300 |
| 2024-04-01 | 12.49 | $12.51 | 109610 |
| 2024-03-28 | 12.50 | $12.57 | 171514 |
| 2024-03-27 | 12.48 | $12.50 | 173530 |
| 2024-03-26 | 12.47 | $12.52 | 119800 |
| 2024-03-25 | 12.45 | $12.45 | 279600 |
| 2024-03-22 | 12.45 | $12.32 | 97700 |
| 2024-03-21 | 12.47 | $12.44 | 159704 |
| 2024-03-20 | 12.48 | $12.42 | 115100 |
| 2024-03-19 | 12.49 | $12.30 | 119710 |
| 2024-03-18 | 12.50 | $12.27 | 125330 |
| 2024-03-15 | 12.51 | $12.31 | 70100 |
| 2024-03-14 | 12.51 | $12.30 | 241900 |
| 2024-03-13 | 12.51 | $12.57 | 116400 |
| 2024-03-12 | 12.48 | $12.64 | 157800 |
| 2024-03-11 | 12.46 | $12.71 | 70000 |
| 2024-03-08 | 12.45 | $12.72 | 107800 |
| 2024-03-07 | 12.45 | $12.66 | 101500 |
| 2024-03-06 | 12.46 | $12.45 | 175200 |
| 2024-03-05 | 12.48 | $12.44 | 222612 |
| 2024-03-04 | 12.50 | $12.70 | 87321 |
| 2024-03-01 | 12.52 | $12.65 | 186705 |
| 2024-02-29 | 12.55 | $12.30 | 131300 |
| 2024-02-28 | 12.58 | $12.16 | 196300 |
| 2024-02-27 | 12.63 | $12.28 | 153809 |
| 2024-02-26 | 12.68 | $12.37 | 120900 |
| 2024-02-23 | 12.73 | $12.65 | 114144 |
| 2024-02-22 | 12.75 | $12.69 | 110500 |
| 2024-02-21 | 12.78 | $12.72 | 149148 |
| 2024-02-20 | 12.80 | $12.50 | 106853 |
| 2024-02-16 | 12.83 | $12.42 | 176600 |
| 2024-02-15 | 12.87 | $12.28 | 134222 |
| 2024-02-14 | 12.91 | $12.19 | 106700 |
| 2024-02-13 | 12.97 | $12.13 | 193600 |
| 2024-02-12 | 13.04 | $12.21 | 296000 |
| 2024-02-09 | 13.11 | $12.50 | 202300 |
| 2024-02-08 | 13.16 | $12.77 | 125600 |
| 2024-02-07 | 13.20 | $12.83 | 88102 |
| 2024-02-06 | 13.23 | $12.81 | 141700 |
| 2024-02-05 | 13.27 | $12.86 | 195908 |
| 2024-02-02 | 13.30 | $13.05 | 230243 |
| 2024-02-01 | 13.31 | $13.21 | 224219 |
| 2024-01-31 | 13.30 | $12.93 | 269500 |
| 2024-01-30 | 13.31 | $13.11 | 188500 |
| 2024-01-29 | 13.30 | $13.35 | 193000 |
| 2024-01-26 | 13.29 | $13.34 | 131000 |
| 2024-01-25 | 13.27 | $13.14 | 141600 |
| 2024-01-24 | 13.28 | $13.20 | 179735 |
| 2024-01-23 | 13.27 | $13.19 | 110646 |
| 2024-01-22 | 13.26 | $13.14 | 163500 |
| 2024-01-19 | 13.26 | $13.10 | 215067 |
| 2024-01-18 | 13.26 | $13.08 | 264241 |
| 2024-01-17 | 13.26 | $13.36 | 181802 |
| 2024-01-16 | 13.24 | $13.57 | 183500 |
| 2024-01-12 | 13.22 | $13.62 | 156615 |
| 2024-01-11 | 13.19 | $13.56 | 237200 |
| 2024-01-10 | 13.15 | $13.57 | 189500 |
| 2024-01-09 | 13.10 | $13.49 | 263225 |
| 2024-01-08 | 13.06 | $13.49 | 207813 |
| 2024-01-05 | 13.03 | $13.41 | 167013 |
| 2024-01-04 | 13.00 | $13.25 | 211118 |
| 2024-01-03 | 12.98 | $13.09 | 225248 |
| 2024-01-02 | 12.96 | $13.06 | 179000 |
| 2023-12-29 | 12.95 | $12.98 | 389013 |
| 2023-12-28 | 12.94 | $13.09 | 424400 |
| 2023-12-27 | 12.91 | $13.10 | 357200 |
| 2023-12-26 | 12.88 | $13.19 | 234406 |
| 2023-12-22 | 12.84 | $13.09 | 289440 |
| 2023-12-21 | 12.81 | $13.03 | 241733 |
| 2023-12-20 | 12.78 | $13.07 | 300104 |
| 2023-12-19 | 12.75 | $13.15 | 314230 |
| 2023-12-18 | 12.72 | $13.05 | 208200 |
| 2023-12-15 | 12.69 | $12.96 | 289700 |
| 2023-12-14 | 12.65 | $13.20 | 299800 |
| 2023-12-13 | 12.59 | $12.98 | 241100 |
| 2023-12-12 | 12.55 | $12.71 | 182607 |
| 2023-12-11 | 12.49 | $12.66 | 271304 |
| 2023-12-08 | 12.44 | $12.69 | 185717 |
| 2023-12-07 | 12.38 | $12.81 | 176110 |
| 2023-12-06 | 12.33 | $12.87 | 181800 |
| 2023-12-05 | 12.26 | $12.74 | 202341 |
| 2023-12-04 | 12.22 | $12.85 | 190208 |
| 2023-12-01 | 12.16 | $12.83 | 283600 |
| 2023-11-30 | 12.10 | $12.74 | 386330 |
| 2023-11-29 | 12.02 | $12.52 | 323800 |
| 2023-11-28 | 11.95 | $12.46 | 272000 |
| 2023-11-27 | 11.88 | $12.39 | 125201 |
| 2023-11-24 | 11.80 | $12.49 | 51747 |
| 2023-11-22 | 11.71 | $12.50 | 185272 |
| 2023-11-21 | 11.63 | $12.47 | 200900 |
| 2023-11-20 | 11.54 | $12.47 | 165131 |
| 2023-11-17 | 11.46 | $12.38 | 160900 |
| 2023-11-16 | 11.37 | $12.17 | 191100 |
| 2023-11-15 | 11.31 | $12.15 | 178900 |
| 2023-11-14 | 11.25 | $12.00 | 169800 |
| 2023-11-13 | 11.22 | $11.65 | 162900 |
| 2023-11-10 | 11.20 | $11.65 | 195948 |
| 2023-11-09 | 11.18 | $11.54 | 691000 |
| 2023-11-08 | 11.16 | $11.63 | 156123 |
| 2023-11-07 | 11.15 | $11.60 | 134623 |
| 2023-11-06 | 11.14 | $11.81 | 176200 |
| 2023-11-03 | 11.10 | $11.80 | 215200 |
| 2023-11-02 | 11.06 | $11.54 | 440800 |
| 2023-11-01 | 11.02 | $11.24 | 210103 |
| 2023-10-31 | 11.01 | $11.04 | 248100 |
| 2023-10-30 | 11.01 | $11.01 | 174600 |
| 2023-10-27 | 11.04 | $10.84 | 199307 |
| 2023-10-26 | 11.08 | $10.79 | 204006 |
| 2023-10-25 | 11.14 | $10.79 | 246739 |
| 2023-10-24 | 11.20 | $10.79 | 330600 |
| 2023-10-23 | 11.27 | $10.70 | 266017 |
| 2023-10-20 | 11.36 | $10.75 | 422400 |
| 2023-10-19 | 11.45 | $10.85 | 170100 |
| 2023-10-18 | 11.54 | $11.03 | 223400 |
| 2023-10-17 | 11.64 | $11.32 | 183118 |
| 2023-10-16 | 11.72 | $11.32 | 153200 |
| 2023-10-13 | 11.79 | $11.18 | 100900 |
| 2023-10-12 | 11.88 | $11.25 | 122600 |
| 2023-10-11 | 11.96 | $11.40 | 150400 |
| 2023-10-10 | 12.03 | $11.25 | 173400 |
| 2023-10-09 | 12.12 | $11.06 | 241800 |
| 2023-10-06 | 12.22 | $11.00 | 252320 |
| 2023-10-05 | 12.32 | $10.81 | 239600 |
| 2023-10-04 | 12.42 | $11.02 | 132800 |
| 2023-10-03 | 12.51 | $11.13 | 163314 |
| 2023-10-02 | 12.60 | $11.46 | 428400 |
| 2023-09-29 | 12.69 | $11.78 | 155200 |
| 2023-09-28 | 12.76 | $11.84 | 208600 |
| 2023-09-27 | 12.83 | $12.12 | 259633 |
| 2023-09-26 | 12.88 | $12.15 | 255242 |
| 2023-09-25 | 12.92 | $12.45 | 79600 |
| 2023-09-22 | 12.95 | $12.59 | 64043 |
| 2023-09-21 | 12.97 | $12.65 | 96500 |
| 2023-09-20 | 12.99 | $12.96 | 116200 |
| 2023-09-19 | 12.99 | $12.88 | 96132 |
| 2023-09-18 | 12.99 | $12.90 | 78300 |
| 2023-09-15 | 12.99 | $12.95 | 230448 |
| 2023-09-14 | 12.99 | $12.85 | 137740 |
| 2023-09-13 | 13.00 | $12.82 | 200300 |
| 2023-09-12 | 13.03 | $12.96 | 200312 |
| 2023-09-11 | 13.06 | $13.01 | 120500 |
| 2023-09-08 | 13.08 | $13.03 | 103800 |
| 2023-09-07 | 13.12 | $12.89 | 98100 |
| 2023-09-06 | 13.15 | $12.82 | 111100 |
| 2023-09-05 | 13.19 | $12.96 | 218800 |
| 2023-09-01 | 13.23 | $13.21 | 168400 |
| 2023-08-31 | 13.25 | $13.14 | 125702 |
| 2023-08-30 | 13.27 | $13.19 | 126502 |
| 2023-08-29 | 13.30 | $13.13 | 119500 |
| 2023-08-28 | 13.35 | $13.10 | 113600 |
| 2023-08-25 | 13.40 | $12.99 | 54732 |
| 2023-08-24 | 13.46 | $12.94 | 162400 |
| 2023-08-23 | 13.53 | $12.97 | 104200 |
| 2023-08-22 | 13.58 | $13.05 | 194400 |
| 2023-08-21 | 13.64 | $12.89 | 115646 |
| 2023-08-18 | 13.70 | $12.94 | 70600 |
| 2023-08-17 | 13.76 | $12.95 | 74905 |
| 2023-08-16 | 13.81 | $13.08 | 170645 |
| 2023-08-15 | 13.86 | $13.36 | 135047 |
| 2023-08-14 | 13.89 | $13.51 | 101500 |
| 2023-08-11 | 13.91 | $13.51 | 133048 |
| 2023-08-10 | 13.93 | $13.72 | 108005 |
| 2023-08-09 | 13.95 | $13.63 | 126000 |
| 2023-08-08 | 13.96 | $13.55 | 127600 |
| 2023-08-07 | 13.97 | $13.75 | 252105 |
| 2023-08-04 | 13.95 | $13.50 | 118747 |
| 2023-08-03 | 13.95 | $13.64 | 91000 |
| 2023-08-02 | 13.95 | $13.85 | 184000 |
| 2023-08-01 | 13.94 | $14.01 | 111037 |
| 2023-07-31 | 13.93 | $14.15 | 179300 |
| 2023-07-28 | 13.91 | $14.23 | 119832 |
| 2023-07-27 | 13.88 | $14.21 | 201307 |
| 2023-07-26 | 13.85 | $14.12 | 163418 |
| 2023-07-25 | 13.83 | $14.10 | 81524 |
| 2023-07-24 | 13.81 | $14.11 | 117821 |
| 2023-07-21 | 13.78 | $14.14 | 172500 |
| 2023-07-20 | 13.77 | $14.06 | 72600 |
| 2023-07-19 | 13.75 | $13.98 | 67412 |
| 2023-07-18 | 13.75 | $13.95 | 73500 |
| 2023-07-17 | 13.76 | $13.95 | 129642 |
| 2023-07-14 | 13.77 | $13.99 | 90700 |
| 2023-07-13 | 13.77 | $14.05 | 97004 |
| 2023-07-12 | 13.76 | $13.90 | 67212 |
| 2023-07-11 | 13.76 | $13.62 | 99300 |
| 2023-07-10 | 13.77 | $13.50 | 132900 |
| 2023-07-07 | 13.79 | $13.52 | 95406 |
| 2023-07-06 | 13.81 | $13.54 | 132911 |
| 2023-07-05 | 13.83 | $13.72 | 128700 |
| 2023-07-03 | 13.84 | $13.75 | 113411 |
| 2023-06-30 | 13.86 | $13.70 | 96137 |
| 2023-06-29 | 13.87 | $13.68 | 118300 |
| 2023-06-28 | 13.87 | $13.68 | 103500 |
| 2023-06-27 | 13.86 | $13.66 | 152400 |
| 2023-06-26 | 13.86 | $13.61 | 95500 |
| 2023-06-23 | 13.85 | $13.65 | 81695 |
| 2023-06-22 | 13.85 | $13.81 | 178622 |
| 2023-06-21 | 13.85 | $13.83 | 106600 |
| 2023-06-20 | 13.86 | $13.87 | 132100 |
| 2023-06-16 | 13.87 | $14.08 | 68520 |
| 2023-06-15 | 13.87 | $14.25 | 93004 |
| 2023-06-14 | 13.86 | $13.93 | 112000 |
| 2023-06-13 | 13.87 | $13.92 | 182737 |
| 2023-06-12 | 13.88 | $13.84 | 75642 |
| 2023-06-09 | 13.90 | $13.84 | 67906 |
| 2023-06-08 | 13.92 | $13.91 | 83112 |
| 2023-06-07 | 13.94 | $13.87 | 100112 |
| 2023-06-06 | 13.97 | $13.92 | 81600 |
| 2023-06-05 | 13.99 | $14.00 | 67418 |
| 2023-06-02 | 14.01 | $14.12 | 73600 |
| 2023-06-01 | 14.01 | $13.89 | 87200 |
| 2023-05-31 | 14.02 | $13.66 | 125500 |
| 2023-05-30 | 14.04 | $13.62 | 120000 |
| 2023-05-26 | 14.08 | $13.55 | 54107 |
| 2023-05-25 | 14.12 | $13.51 | 71401 |
| 2023-05-24 | 14.16 | $13.65 | 129215 |
| 2023-05-23 | 14.18 | $13.80 | 81700 |
| 2023-05-22 | 14.20 | $13.97 | 93400 |
| 2023-05-19 | 14.22 | $13.99 | 120717 |
| 2023-05-18 | 14.25 | $14.12 | 175932 |
| 2023-05-17 | 14.28 | $14.12 | 87248 |
| 2023-05-16 | 14.32 | $14.06 | 50843 |
| 2023-05-15 | 14.35 | $14.24 | 133921 |
| 2023-05-12 | 14.37 | $14.20 | 125735 |
| 2023-05-11 | 14.39 | $14.21 | 136324 |
| 2023-05-10 | 14.42 | $14.37 | 118600 |
| 2023-05-09 | 14.44 | $14.32 | 104817 |
| 2023-05-08 | 14.46 | $14.34 | 69600 |
| 2023-05-05 | 14.47 | $14.39 | 68725 |
| 2023-05-04 | 14.49 | $14.14 | 76711 |
| 2023-05-03 | 14.50 | $14.05 | 58766 |
| 2023-05-02 | 14.52 | $14.11 | 76626 |
| 2023-05-01 | 14.53 | $14.43 | 80930 |
| 2023-04-28 | 14.52 | $14.45 | 99842 |
| 2023-04-27 | 14.49 | $14.27 | 106041 |
| 2023-04-26 | 14.46 | $14.03 | 129006 |
| 2023-04-25 | 14.43 | $14.15 | 53400 |
| 2023-04-24 | 14.40 | $14.50 | 118500 |
| 2023-04-21 | 14.36 | $14.44 | 110823 |
| 2023-04-20 | 14.31 | $14.74 | 75432 |
| 2023-04-19 | 14.27 | $14.87 | 136048 |
| 2023-04-18 | 14.22 | $14.66 | 61400 |
| 2023-04-17 | 14.16 | $14.69 | 128900 |
| 2023-04-14 | 14.10 | $14.67 | 71100 |
| 2023-04-13 | 14.05 | $14.79 | 120831 |
| 2023-04-12 | 13.99 | $14.70 | 474500 |
| 2023-04-11 | 13.95 | $14.74 | 85100 |
| 2023-04-10 | 13.89 | $14.64 | 88200 |
| 2023-04-06 | 13.84 | $14.65 | 198100 |
| 2023-04-05 | 13.80 | $14.48 | 136447 |
| 2023-04-04 | 13.78 | $14.32 | 256606 |
| 2023-04-03 | 13.77 | $14.32 | 130200 |
| 2023-03-31 | 13.77 | $14.20 | 177500 |
| 2023-03-30 | 13.78 | $13.90 | 88127 |
| 2023-03-29 | 13.80 | $13.65 | 215400 |
| 2023-03-28 | 13.84 | $13.47 | 183000 |
| 2023-03-27 | 13.88 | $13.63 | 113745 |
| 2023-03-24 | 13.91 | $13.56 | 105432 |
| 2023-03-23 | 13.94 | $13.58 | 114100 |
| 2023-03-22 | 13.99 | $13.88 | 270300 |
| 2023-03-21 | 14.02 | $13.89 | 299000 |
| 2023-03-20 | 14.05 | $13.50 | 129400 |
| 2023-03-17 | 14.12 | $13.42 | 96200 |
| 2023-03-16 | 14.20 | $13.65 | 293238 |
| 2023-03-15 | 14.27 | $13.58 | 203300 |
| 2023-03-14 | 14.34 | $13.89 | 100500 |
| 2023-03-13 | 14.39 | $13.65 | 170831 |
| 2023-03-10 | 14.45 | $13.60 | 111628 |
| 2023-03-09 | 14.50 | $13.92 | 66829 |
| 2023-03-08 | 14.54 | $14.06 | 85200 |
| 2023-03-07 | 14.59 | $14.05 | 104048 |
| 2023-03-06 | 14.63 | $14.36 | 150610 |
| 2023-03-03 | 14.67 | $14.45 | 82330 |
| 2023-03-02 | 14.72 | $14.26 | 130900 |
| 2023-03-01 | 14.78 | $14.35 | 190520 |
| 2023-02-28 | 14.82 | $14.26 | 131420 |
| 2023-02-27 | 14.86 | $14.27 | 121500 |
| 2023-02-24 | 14.90 | $14.20 | 115500 |
| 2023-02-23 | 14.95 | $14.46 | 75200 |
| 2023-02-22 | 14.98 | $14.57 | 93600 |
| 2023-02-21 | 15.01 | $14.56 | 192800 |
| 2023-02-17 | 15.03 | $14.89 | 180400 |
| 2023-02-16 | 15.02 | $14.91 | 161605 |
| 2023-02-15 | 15.02 | $15.04 | 163932 |
| 2023-02-14 | 15.01 | $14.99 | 98918 |
| 2023-02-13 | 15.01 | $14.99 | 51749 |
| 2023-02-10 | 15.01 | $14.74 | 70300 |
| 2023-02-09 | 15.03 | $14.69 | 59336 |
| 2023-02-08 | 15.05 | $14.76 | 178400 |
| 2023-02-07 | 15.05 | $14.99 | 168100 |
| 2023-02-06 | 15.03 | $14.93 | 88500 |
| 2023-02-03 | 15.01 | $15.16 | 202510 |
| 2023-02-02 | 14.96 | $15.43 | 106400 |
| 2023-02-01 | 14.89 | $15.39 | 177800 |
| 2023-01-31 | 14.81 | $15.17 | 116203 |
| 2023-01-30 | 14.74 | $14.99 | 104500 |
| 2023-01-27 | 14.67 | $15.12 | 93923 |
| 2023-01-26 | 14.59 | $15.14 | 157900 |
| 2023-01-25 | 14.52 | $15.12 | 157400 |
| 2023-01-24 | 14.45 | $15.10 | 164136 |
| 2023-01-23 | 14.39 | $14.99 | 104100 |
| 2023-01-20 | 14.33 | $14.82 | 158147 |
| 2023-01-19 | 14.27 | $14.90 | 111300 |
| 2023-01-18 | 14.21 | $14.82 | 97600 |
| 2023-01-17 | 14.16 | $14.97 | 137308 |
| 2023-01-13 | 14.12 | $15.05 | 126200 |
| 2023-01-12 | 14.08 | $15.11 | 473807 |
| 2023-01-11 | 14.04 | $15.06 | 101848 |
| 2023-01-10 | 14.00 | $14.74 | 111400 |
| 2023-01-09 | 13.97 | $14.64 | 65700 |
| 2023-01-06 | 13.96 | $14.47 | 95317 |
| 2023-01-05 | 13.95 | $14.15 | 265628 |
| 2023-01-04 | 13.96 | $14.13 | 132604 |
| 2023-01-03 | 13.97 | $13.79 | 197500 |
| 2022-12-30 | 14.01 | $13.65 | 494400 |
| 2022-12-29 | 14.06 | $13.69 | 477537 |
| 2022-12-28 | 14.10 | $13.48 | 476600 |
| 2022-12-27 | 14.13 | $13.72 | 395000 |
| 2022-12-23 | 14.15 | $13.76 | 357225 |
| 2022-12-22 | 14.18 | $13.76 | 471829 |
| 2022-12-21 | 14.21 | $13.92 | 591510 |
| 2022-12-20 | 14.22 | $13.66 | 691800 |
| 2022-12-19 | 14.25 | $13.66 | 497100 |
| 2022-12-16 | 14.27 | $13.84 | 262043 |
| 2022-12-15 | 14.28 | $14.05 | 261342 |
| 2022-12-14 | 14.27 | $14.32 | 346600 |
| 2022-12-13 | 14.26 | $14.39 | 412632 |
| 2022-12-12 | 14.23 | $14.26 | 363129 |
| 2022-12-09 | 14.21 | $14.14 | 266300 |
| 2022-12-08 | 14.19 | $14.32 | 213400 |
| 2022-12-07 | 14.13 | $14.33 | 335100 |
| 2022-12-06 | 14.08 | $14.30 | 205844 |
| 2022-12-05 | 14.01 | $14.36 | 204022 |
| 2022-12-02 | 13.97 | $14.56 | 205200 |
| 2022-12-01 | 13.90 | $14.73 | 272900 |
| 2022-11-30 | 13.82 | $14.38 | 240440 |
| 2022-11-29 | 13.76 | $14.07 | 279800 |
| 2022-11-28 | 13.71 | $14.16 | 456200 |
| 2022-11-25 | 13.65 | $14.36 | 61200 |
| 2022-11-23 | 13.58 | $14.30 | 173400 |
| 2022-11-22 | 13.50 | $14.30 | 163700 |
| 2022-11-21 | 13.40 | $14.15 | 191200 |
| 2022-11-18 | 13.30 | $14.15 | 132400 |
| 2022-11-17 | 13.20 | $13.89 | 185000 |
| 2022-11-16 | 13.12 | $14.01 | 227316 |
| 2022-11-15 | 13.04 | $13.99 | 226507 |
| 2022-11-14 | 12.96 | $13.75 | 206137 |
| 2022-11-11 | 12.88 | $13.96 | 193639 |
| 2022-11-10 | 12.77 | $13.66 | 169403 |
| 2022-11-09 | 12.69 | $13.21 | 164000 |
| 2022-11-08 | 12.61 | $13.25 | 213629 |
| 2022-11-07 | 12.53 | $13.00 | 410400 |
| 2022-11-04 | 12.49 | $13.48 | 167400 |
| 2022-11-03 | 12.44 | $13.15 | 106700 |
| 2022-11-02 | 12.43 | $13.09 | 293000 |
| 2022-11-01 | 12.43 | $13.31 | 215300 |
| 2022-10-31 | 12.44 | $13.10 | 435612 |
| 2022-10-28 | 12.44 | $12.96 | 253129 |
| 2022-10-27 | 12.41 | $12.81 | 218800 |
| 2022-10-26 | 12.39 | $12.73 | 199938 |
| 2022-10-25 | 12.41 | $12.32 | 287700 |
| 2022-10-24 | 12.44 | $12.24 | 122000 |
| 2022-10-21 | 12.49 | $12.18 | 239841 |
| 2022-10-20 | 12.58 | $12.25 | 108200 |
| 2022-10-19 | 12.69 | $12.39 | 87143 |
| 2022-10-18 | 12.81 | $12.37 | 174100 |
| 2022-10-17 | 12.96 | $12.04 | 116600 |
| 2022-10-14 | 13.13 | $11.88 | 144500 |
| 2022-10-13 | 13.31 | $12.01 | 228023 |
| 2022-10-12 | 13.50 | $11.64 | 372218 |
| 2022-10-11 | 13.70 | $11.73 | 352035 |
| 2022-10-10 | 13.88 | $12.06 | 173500 |
| 2022-10-07 | 14.07 | $12.47 | 139200 |
| 2022-10-06 | 14.23 | $13.05 | 199144 |
| 2022-10-05 | 14.36 | $13.14 | 132933 |
| 2022-10-04 | 14.48 | $13.38 | 81600 |
| 2022-10-03 | 14.58 | $13.05 | 191647 |
| 2022-09-30 | 14.70 | $12.36 | 232300 |
| 2022-09-29 | 14.86 | $12.53 | 240548 |
| 2022-09-28 | 15.02 | $13.05 | 221600 |
| 2022-09-27 | 15.15 | $12.88 | 211047 |
| 2022-09-26 | 15.31 | $13.43 | 187814 |
| 2022-09-23 | 15.45 | $13.83 | 153727 |
| 2022-09-22 | 15.58 | $14.51 | 115800 |
| 2022-09-21 | 15.67 | $14.84 | 182439 |
| 2022-09-20 | 15.75 | $15.25 | 66200 |
| 2022-09-19 | 15.81 | $15.43 | 64500 |
| 2022-09-16 | 15.88 | $15.61 | 102601 |
| 2022-09-15 | 15.95 | $15.75 | 161507 |
| 2022-09-14 | 16.03 | $15.55 | 131117 |
| 2022-09-13 | 16.14 | $15.47 | 118600 |
| 2022-09-12 | 16.22 | $15.85 | 205715 |
| 2022-09-09 | 16.28 | $15.68 | 88100 |
| 2022-09-08 | 16.34 | $15.69 | 111949 |
| 2022-09-07 | 16.40 | $15.47 | 157249 |
| 2022-09-06 | 16.47 | $15.44 | 167900 |
| 2022-09-02 | 16.54 | $15.39 | 129921 |
| 2022-09-01 | 16.62 | $15.48 | 220000 |
| 2022-08-31 | 16.69 | $15.73 | 145323 |
| 2022-08-30 | 16.72 | $15.66 | 191400 |
| 2022-08-29 | 16.76 | $16.05 | 111400 |
| 2022-08-26 | 16.78 | $16.34 | 105500 |
| 2022-08-25 | 16.78 | $16.45 | 160700 |
| 2022-08-24 | 16.77 | $16.34 | 105613 |
| 2022-08-23 | 16.74 | $16.34 | 111900 |
| 2022-08-22 | 16.70 | $16.42 | 60000 |
| 2022-08-19 | 16.67 | $16.80 | 114625 |
| 2022-08-18 | 16.63 | $17.14 | 54000 |
| 2022-08-17 | 16.57 | $17.36 | 90400 |
| 2022-08-16 | 16.47 | $17.67 | 199237 |
| 2022-08-15 | 16.36 | $17.09 | 125000 |
| 2022-08-12 | 16.27 | $17.07 | 47208 |
| 2022-08-11 | 16.19 | $16.95 | 80302 |
| 2022-08-10 | 16.10 | $16.86 | 126100 |
| 2022-08-09 | 16.02 | $16.82 | 115417 |
| 2022-08-08 | 15.95 | $16.85 | 166125 |
| 2022-08-05 | 15.91 | $17.00 | 157818 |
| 2022-08-04 | 15.88 | $16.80 | 312046 |
| 2022-08-03 | 15.84 | $16.37 | 206147 |
| 2022-08-02 | 15.82 | $16.52 | 250100 |
| 2022-08-01 | 15.81 | $16.41 | 173700 |
| 2022-07-29 | 15.80 | $16.36 | 158000 |
| 2022-07-28 | 15.77 | $16.26 | 125146 |
| 2022-07-27 | 15.76 | $15.80 | 83249 |
| 2022-07-26 | 15.76 | $15.50 | 196749 |
| 2022-07-25 | 15.76 | $15.75 | 85621 |
| 2022-07-22 | 15.75 | $16.03 | 159001 |
| 2022-07-21 | 15.71 | $15.84 | 155533 |
| 2022-07-20 | 15.67 | $15.44 | 149125 |
| 2022-07-19 | 15.67 | $15.55 | 79340 |
| 2022-07-18 | 15.66 | $15.26 | 151226 |
| 2022-07-15 | 15.68 | $15.33 | 178600 |
| 2022-07-14 | 15.72 | $15.15 | 175913 |
| 2022-07-13 | 15.78 | $15.42 | 90749 |
| 2022-07-12 | 15.84 | $15.44 | 146000 |
| 2022-07-11 | 15.96 | $15.94 | 141314 |
| 2022-07-08 | 16.06 | $16.47 | 191000 |
| 2022-07-07 | 16.15 | $16.03 | 86825 |
| 2022-07-06 | 16.27 | $15.85 | 179800 |
| 2022-07-05 | 16.40 | $16.32 | 227420 |
| 2022-07-01 | 16.52 | $16.22 | 157200 |
| 2022-06-30 | 16.65 | $15.89 | 408128 |
| 2022-06-29 | 16.79 | $15.89 | 249900 |
| 2022-06-28 | 16.93 | $15.84 | 467500 |
| 2022-06-27 | 17.08 | $15.50 | 166300 |
| 2022-06-24 | 17.22 | $15.61 | 248300 |
| 2022-06-23 | 17.34 | $15.20 | 193349 |
| 2022-06-22 | 17.46 | $15.09 | 396000 |
| 2022-06-21 | 17.57 | $15.42 | 155300 |
| 2022-06-17 | 17.66 | $15.41 | 170500 |
| 2022-06-16 | 17.74 | $15.54 | 158740 |
| 2022-06-15 | 17.81 | $16.19 | 324400 |
| 2022-06-14 | 17.86 | $16.28 | 121300 |
| 2022-06-13 | 17.90 | $16.75 | 130100 |
| 2022-06-10 | 17.89 | $17.82 | 77141 |
| 2022-06-09 | 17.83 | $17.94 | 52014 |
| 2022-06-08 | 17.76 | $18.27 | 69547 |
| 2022-06-07 | 17.69 | $18.46 | 90100 |
| 2022-06-06 | 17.62 | $18.41 | 88800 |
| 2022-06-03 | 17.58 | $18.66 | 63034 |
| 2022-06-02 | 17.52 | $18.82 | 184016 |
| 2022-06-01 | 17.47 | $18.77 | 93706 |
| 2022-05-31 | 17.42 | $18.65 | 64247 |
| 2022-05-27 | 17.38 | $18.75 | 126600 |
| 2022-05-26 | 17.33 | $18.39 | 211427 |
| 2022-05-25 | 17.32 | $18.00 | 166600 |
| 2022-05-24 | 17.31 | $17.54 | 133200 |
| 2022-05-23 | 17.32 | $17.30 | 126934 |
| 2022-05-20 | 17.38 | $17.26 | 232500 |
| 2022-05-19 | 17.44 | $16.99 | 153710 |
| 2022-05-18 | 17.52 | $17.00 | 131300 |
| 2022-05-17 | 17.59 | $17.18 | 207400 |
| 2022-05-16 | 17.65 | $17.03 | 101600 |
| 2022-05-13 | 17.73 | $16.65 | 114100 |
| 2022-05-12 | 17.83 | $16.53 | 163508 |
| 2022-05-11 | 17.95 | $16.57 | 137000 |
| 2022-05-10 | 18.06 | $16.80 | 168900 |
| 2022-05-09 | 18.17 | $17.17 | 189500 |
| 2022-05-06 | 18.25 | $17.48 | 123701 |
| 2022-05-05 | 18.32 | $17.56 | 101548 |
| 2022-05-04 | 18.37 | $17.82 | 156500 |
| 2022-05-03 | 18.41 | $17.75 | 68000 |
| 2022-05-02 | 18.46 | $17.83 | 158633 |
| 2022-04-29 | 18.52 | $17.80 | 206420 |
| 2022-04-28 | 18.57 | $18.05 | 136248 |
| 2022-04-27 | 18.61 | $17.83 | 121200 |
| 2022-04-26 | 18.63 | $17.87 | 196931 |
| 2022-04-25 | 18.63 | $18.35 | 120603 |
| 2022-04-22 | 18.61 | $18.52 | 74400 |
| 2022-04-21 | 18.59 | $18.63 | 139100 |
| 2022-04-20 | 18.56 | $18.32 | 199702 |
| 2022-04-19 | 18.54 | $18.39 | 80300 |
| 2022-04-18 | 18.52 | $18.65 | 127200 |
| 2022-04-14 | 18.49 | $18.76 | 64925 |
| 2022-04-13 | 18.45 | $18.76 | 77940 |
| 2022-04-12 | 18.39 | $18.95 | 169400 |
| 2022-04-11 | 18.32 | $18.90 | 130100 |
| 2022-04-08 | 18.26 | $18.84 | 65115 |
| 2022-04-07 | 18.22 | $18.79 | 73617 |
| 2022-04-06 | 18.18 | $18.68 | 100106 |
| 2022-04-05 | 18.17 | $18.48 | 109545 |
| 2022-04-04 | 18.15 | $18.76 | 102141 |
| 2022-04-01 | 18.11 | $19.00 | 96825 |
| 2022-03-31 | 18.09 | $18.96 | 206800 |
| 2022-03-30 | 18.08 | $18.72 | 103202 |
| 2022-03-29 | 18.09 | $18.33 | 134444 |
| 2022-03-28 | 18.08 | $17.87 | 126817 |
| 2022-03-25 | 18.09 | $17.94 | 67122 |
| 2022-03-24 | 18.10 | $18.08 | 172600 |
| 2022-03-23 | 18.09 | $17.97 | 43200 |
| 2022-03-22 | 18.10 | $18.06 | 69639 |
| 2022-03-21 | 18.12 | $17.84 | 135200 |
| 2022-03-18 | 18.16 | $18.06 | 16824 |
| 2022-03-17 | 18.19 | $17.95 | 53300 |
| 2022-03-16 | 18.24 | $17.56 | 122200 |
| 2022-03-15 | 18.32 | $17.61 | 85918 |
| 2022-03-14 | 18.40 | $17.66 | 102200 |
| 2022-03-11 | 18.50 | $18.07 | 32700 |
| 2022-03-10 | 18.58 | $18.08 | 57741 |
| 2022-03-09 | 18.67 | $18.33 | 60612 |
| 2022-03-08 | 18.74 | $18.07 | 63929 |
| 2022-03-07 | 18.81 | $17.98 | 75604 |
| 2022-03-04 | 18.89 | $18.68 | 100125 |
| 2022-03-03 | 18.94 | $18.77 | 57613 |
| 2022-03-02 | 19.00 | $18.84 | 96600 |
| 2022-03-01 | 19.06 | $18.11 | 75710 |
| 2022-02-28 | 19.15 | $18.20 | 110121 |
| 2022-02-25 | 19.23 | $18.04 | 153328 |
| 2022-02-24 | 19.32 | $17.84 | 177000 |
| 2022-02-23 | 19.40 | $18.18 | 60407 |
| 2022-02-22 | 19.45 | $18.48 | 105541 |
| 2022-02-18 | 19.51 | $18.66 | 64900 |
| 2022-02-17 | 19.55 | $18.75 | 83500 |
| 2022-02-16 | 19.61 | $18.97 | 55500 |
| 2022-02-15 | 19.66 | $19.11 | 51620 |
| 2022-02-14 | 19.70 | $19.14 | 46500 |
| 2022-02-11 | 19.76 | $19.68 | 46444 |
| 2022-02-10 | 19.76 | $19.67 | 51400 |
| 2022-02-09 | 19.79 | $19.96 | 59021 |
| 2022-02-08 | 19.78 | $19.62 | 57200 |
| 2022-02-07 | 19.77 | $19.46 | 72238 |
| 2022-02-04 | 19.79 | $19.61 | 61200 |
| 2022-02-03 | 19.79 | $19.65 | 79744 |
| 2022-02-02 | 19.77 | $20.00 | 121645 |
| 2022-02-01 | 19.76 | $20.00 | 208400 |
| 2022-01-31 | 19.73 | $19.96 | 98221 |
| 2022-01-28 | 19.70 | $19.75 | 76500 |
| 2022-01-27 | 19.66 | $19.86 | 56813 |
| 2022-01-26 | 19.62 | $19.50 | 126700 |
| 2022-01-25 | 19.61 | $19.15 | 104308 |
| 2022-01-24 | 19.60 | $19.64 | 118246 |
| 2022-01-21 | 19.56 | $19.59 | 872644 |
| 2022-01-20 | 19.51 | $19.84 | 174318 |
| 2022-01-19 | 19.44 | $20.01 | 152544 |
| 2022-01-18 | 19.31 | $19.93 | 230231 |
| 2022-01-14 | 19.22 | $20.24 | 252940 |
| 2022-01-13 | 19.11 | $19.85 | 57202 |
| 2022-01-12 | 19.04 | $20.19 | 100244 |
| 2022-01-11 | 18.98 | $19.80 | 38429 |
| 2022-01-10 | 18.98 | $19.46 | 69633 |
| 2022-01-07 | 19.01 | $19.70 | 63410 |
| 2022-01-06 | 19.03 | $19.69 | 73319 |
| 2022-01-05 | 19.04 | $19.30 | 52400 |
| 2022-01-04 | 19.08 | $19.68 | 68419 |
| 2022-01-03 | 19.09 | $19.49 | 56000 |
| 2021-12-31 | 19.12 | $19.30 | 322600 |
| 2021-12-30 | 19.16 | $19.02 | 236331 |
| 2021-12-29 | 19.21 | $19.08 | 173532 |
| 2021-12-28 | 19.26 | $19.14 | 219000 |
| 2021-12-27 | 19.31 | $19.00 | 263020 |
| 2021-12-23 | 19.37 | $18.94 | 281000 |
| 2021-12-22 | 19.43 | $18.48 | 298215 |
| 2021-12-21 | 19.53 | $18.42 | 214232 |
| 2021-12-20 | 19.62 | $17.55 | 400805 |
| 2021-12-17 | 19.75 | $18.09 | 419110 |
| 2021-12-16 | 19.85 | $18.01 | 282121 |
| 2021-12-15 | 19.96 | $18.37 | 104704 |
| 2021-12-14 | 20.04 | $19.10 | 79000 |
| 2021-12-13 | 20.09 | $19.79 | 55447 |
| 2021-12-10 | 20.10 | $20.10 | 46638 |
| 2021-12-09 | 20.10 | $20.00 | 121700 |
| 2021-12-08 | 20.10 | $20.00 | 136411 |
| 2021-12-07 | 20.10 | $20.00 | 63424 |
| 2021-12-06 | 20.10 | $20.01 | 82700 |
| 2021-12-03 | 20.10 | $20.02 | 73900 |
| 2021-12-02 | 20.10 | $20.06 | 86200 |
| 2021-12-01 | 20.10 | $20.01 | 87233 |
| 2021-11-30 | 20.10 | $20.02 | 107200 |
| 2021-11-29 | 20.10 | $20.24 | 24817 |
| 2021-11-26 | 20.09 | $20.24 | 68918 |
| 2021-11-24 | 20.08 | $20.18 | 43401 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.39
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.15
Average
14.43
Maximum
20.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.39 | $15.52 | 65698 |
| 2026-07-21 | 15.37 | $15.50 | 66200 |
| 2026-07-20 | 15.36 | $15.50 | 77937 |
| 2026-07-17 | 15.34 | $15.51 | 101500 |
| 2026-07-16 | 15.32 | $15.55 | 88800 |
| 2026-07-15 | 15.30 | $15.60 | 77417 |
| 2026-07-14 | 15.27 | $15.53 | 80824 |
| 2026-07-13 | 15.24 | $15.39 | 71638 |
| 2026-07-10 | 15.23 | $15.24 | 90012 |
| 2026-07-09 | 15.23 | $15.26 | 102900 |
| 2026-07-08 | 15.22 | $15.33 | 268600 |
| 2026-07-07 | 15.21 | $15.42 | 64820 |
| 2026-07-06 | 15.19 | $15.32 | 79139 |
| 2026-07-02 | 15.17 | $15.28 | 133613 |
| 2026-07-01 | 15.16 | $15.12 | 113546 |
| 2026-06-30 | 15.17 | $15.20 | 205400 |
| 2026-06-29 | 15.16 | $15.41 | 159500 |
| 2026-06-26 | 15.14 | $15.31 | 94800 |
| 2026-06-25 | 15.12 | $15.15 | 209100 |
| 2026-06-24 | 15.12 | $15.10 | 188942 |
| 2026-06-23 | 15.12 | $15.02 | 85234 |
| 2026-06-22 | 15.13 | $15.06 | 86400 |
| 2026-06-18 | 15.14 | $15.10 | 87325 |
| 2026-06-17 | 15.14 | $15.06 | 92235 |
| 2026-06-16 | 15.15 | $15.25 | 107634 |
| 2026-06-15 | 15.14 | $15.23 | 115202 |
| 2026-06-12 | 15.13 | $15.25 | 112826 |
| 2026-06-11 | 15.12 | $15.11 | 126000 |
| 2026-06-10 | 15.12 | $15.02 | 120815 |
| 2026-06-09 | 15.13 | $14.94 | 129820 |
| 2026-06-08 | 15.15 | $14.93 | 157434 |
| 2026-06-05 | 15.17 | $15.07 | 52838 |
| 2026-06-04 | 15.18 | $15.12 | 170004 |
| 2026-06-03 | 15.19 | $15.03 | 163720 |
| 2026-06-02 | 15.20 | $15.19 | 141000 |
| 2026-06-01 | 15.21 | $15.03 | 146300 |
| 2026-05-29 | 15.22 | $15.25 | 129200 |
| 2026-05-28 | 15.22 | $15.29 | 140537 |
| 2026-05-27 | 15.21 | $15.33 | 201300 |
| 2026-05-26 | 15.20 | $15.41 | 100330 |
| 2026-05-22 | 15.18 | $15.36 | 126823 |
| 2026-05-21 | 15.16 | $15.32 | 104004 |
| 2026-05-20 | 15.14 | $15.26 | 168012 |
| 2026-05-19 | 15.13 | $15.10 | 174400 |
| 2026-05-18 | 15.13 | $14.83 | 158000 |
| 2026-05-15 | 15.17 | $14.90 | 122718 |
| 2026-05-14 | 15.19 | $15.10 | 122700 |
| 2026-05-13 | 15.20 | $15.08 | 128200 |
| 2026-05-12 | 15.22 | $15.20 | 155026 |
| 2026-05-11 | 15.22 | $15.16 | 156700 |
| 2026-05-08 | 15.23 | $15.27 | 112500 |
| 2026-05-07 | 15.22 | $15.22 | 79200 |
| 2026-05-06 | 15.22 | $15.31 | 223300 |
| 2026-05-05 | 15.21 | $15.37 | 227212 |
| 2026-05-04 | 15.20 | $15.43 | 144800 |
| 2026-05-01 | 15.17 | $15.56 | 147700 |
| 2026-04-30 | 15.13 | $15.55 | 211400 |
| 2026-04-29 | 15.09 | $15.17 | 172500 |
| 2026-04-28 | 15.08 | $15.23 | 197441 |
| 2026-04-27 | 15.06 | $15.15 | 141400 |
| 2026-04-24 | 15.05 | $15.14 | 87900 |
| 2026-04-23 | 15.04 | $15.16 | 161224 |
| 2026-04-22 | 15.03 | $15.11 | 118825 |
| 2026-04-21 | 15.02 | $15.09 | 147801 |
| 2026-04-20 | 15.01 | $15.27 | 99800 |
| 2026-04-17 | 14.99 | $15.33 | 161500 |
| 2026-04-16 | 14.95 | $15.17 | 102301 |
| 2026-04-15 | 14.93 | $15.14 | 90429 |
| 2026-04-14 | 14.90 | $15.23 | 307419 |
| 2026-04-13 | 14.87 | $15.21 | 143733 |
| 2026-04-10 | 14.83 | $15.26 | 87500 |
| 2026-04-09 | 14.79 | $15.25 | 97111 |
| 2026-04-08 | 14.74 | $15.05 | 139231 |
| 2026-04-07 | 14.71 | $14.80 | 138109 |
| 2026-04-06 | 14.70 | $14.67 | 178500 |
| 2026-04-02 | 14.70 | $14.72 | 249900 |
| 2026-04-01 | 14.70 | $14.65 | 363726 |
| 2026-03-31 | 14.71 | $14.69 | 207305 |
| 2026-03-30 | 14.71 | $14.45 | 148400 |
| 2026-03-27 | 14.73 | $14.23 | 125800 |
| 2026-03-26 | 14.79 | $14.20 | 148409 |
| 2026-03-25 | 14.85 | $14.37 | 222125 |
| 2026-03-24 | 14.90 | $14.33 | 267219 |
| 2026-03-23 | 14.96 | $14.38 | 498800 |
| 2026-03-20 | 15.02 | $14.54 | 224515 |
| 2026-03-19 | 15.07 | $14.99 | 132617 |
| 2026-03-18 | 15.08 | $15.07 | 147500 |
| 2026-03-17 | 15.08 | $15.12 | 96520 |
| 2026-03-16 | 15.08 | $15.15 | 178400 |
| 2026-03-13 | 15.07 | $14.87 | 106716 |
| 2026-03-12 | 15.09 | $14.86 | 169334 |
| 2026-03-11 | 15.11 | $15.05 | 140300 |
| 2026-03-10 | 15.12 | $14.90 | 157305 |
| 2026-03-09 | 15.14 | $14.86 | 157200 |
| 2026-03-06 | 15.17 | $14.96 | 198700 |
| 2026-03-05 | 15.20 | $14.98 | 193800 |
| 2026-03-04 | 15.22 | $15.35 | 179620 |
| 2026-03-03 | 15.21 | $15.52 | 232816 |
| 2026-03-02 | 15.17 | $15.79 | 223000 |
| 2026-02-27 | 15.11 | $15.83 | 233031 |
| 2026-02-26 | 15.03 | $15.74 | 349841 |
| 2026-02-25 | 14.96 | $15.61 | 147100 |
| 2026-02-24 | 14.89 | $15.52 | 168800 |
| 2026-02-23 | 14.82 | $15.40 | 173628 |
| 2026-02-20 | 14.76 | $15.46 | 186729 |
| 2026-02-19 | 14.69 | $15.22 | 179706 |
| 2026-02-18 | 14.63 | $15.24 | 309746 |
| 2026-02-17 | 14.57 | $15.35 | 309833 |
| 2026-02-13 | 14.48 | $15.41 | 302700 |
| 2026-02-12 | 14.39 | $15.07 | 266146 |
| 2026-02-11 | 14.31 | $15.05 | 132500 |
| 2026-02-10 | 14.24 | $14.98 | 235205 |
| 2026-02-09 | 14.16 | $14.78 | 210020 |
| 2026-02-06 | 14.09 | $14.54 | 198300 |
| 2026-02-05 | 14.04 | $14.31 | 220231 |
| 2026-02-04 | 14.02 | $14.30 | 223000 |
| 2026-02-03 | 13.99 | $14.25 | 258200 |
| 2026-02-02 | 13.96 | $14.18 | 177300 |
| 2026-01-30 | 13.94 | $14.29 | 183547 |
| 2026-01-29 | 13.90 | $14.30 | 355800 |
| 2026-01-28 | 13.86 | $14.03 | 183926 |
| 2026-01-27 | 13.84 | $14.04 | 180029 |
| 2026-01-26 | 13.82 | $13.92 | 193400 |
| 2026-01-23 | 13.81 | $13.93 | 149079 |
| 2026-01-22 | 13.79 | $13.96 | 190039 |
| 2026-01-21 | 13.78 | $13.83 | 194522 |
| 2026-01-20 | 13.77 | $13.83 | 325400 |
| 2026-01-16 | 13.76 | $13.89 | 278800 |
| 2026-01-15 | 13.75 | $13.90 | 171400 |
| 2026-01-14 | 13.73 | $13.82 | 196400 |
| 2026-01-13 | 13.73 | $13.76 | 261506 |
| 2026-01-12 | 13.72 | $13.72 | 187600 |
| 2026-01-09 | 13.72 | $13.65 | 104400 |
| 2026-01-08 | 13.73 | $13.61 | 230508 |
| 2026-01-07 | 13.74 | $13.55 | 271400 |
| 2026-01-06 | 13.76 | $13.75 | 221145 |
| 2026-01-05 | 13.76 | $13.77 | 217631 |
| 2026-01-02 | 13.76 | $13.96 | 170600 |
| 2025-12-31 | 13.74 | $13.76 | 219900 |
| 2025-12-30 | 13.74 | $13.78 | 248400 |
| 2025-12-29 | 13.74 | $13.67 | 172127 |
| 2025-12-26 | 13.74 | $13.74 | 243300 |
| 2025-12-24 | 13.74 | $13.78 | 83300 |
| 2025-12-23 | 13.74 | $13.73 | 496200 |
| 2025-12-22 | 13.74 | $13.61 | 195600 |
| 2025-12-19 | 13.76 | $13.63 | 181844 |
| 2025-12-18 | 13.77 | $13.62 | 299200 |
| 2025-12-17 | 13.78 | $13.50 | 228400 |
| 2025-12-16 | 13.81 | $13.51 | 204800 |
| 2025-12-15 | 13.85 | $13.60 | 220800 |
| 2025-12-12 | 13.87 | $13.59 | 132600 |
| 2025-12-11 | 13.90 | $13.60 | 179845 |
| 2025-12-10 | 13.93 | $13.51 | 323000 |
| 2025-12-09 | 13.98 | $13.63 | 213660 |
| 2025-12-08 | 14.01 | $13.71 | 152600 |
| 2025-12-05 | 14.05 | $13.84 | 266500 |
| 2025-12-04 | 14.07 | $13.91 | 182300 |
| 2025-12-03 | 14.09 | $13.93 | 166400 |
| 2025-12-02 | 14.10 | $13.95 | 199500 |
| 2025-12-01 | 14.12 | $14.20 | 257933 |
| 2025-11-28 | 14.11 | $14.45 | 146918 |
| 2025-11-26 | 14.07 | $14.30 | 339500 |
| 2025-11-25 | 14.05 | $14.00 | 326410 |
| 2025-11-24 | 14.05 | $13.91 | 309400 |
| 2025-11-21 | 14.07 | $13.62 | 281441 |
| 2025-11-20 | 14.12 | $13.64 | 256714 |
| 2025-11-19 | 14.17 | $13.76 | 141200 |
| 2025-11-18 | 14.21 | $13.92 | 124500 |
| 2025-11-17 | 14.24 | $13.97 | 118921 |
| 2025-11-14 | 14.27 | $14.06 | 98608 |
| 2025-11-13 | 14.29 | $14.02 | 143444 |
| 2025-11-12 | 14.32 | $14.22 | 147817 |
| 2025-11-11 | 14.33 | $14.19 | 122800 |
| 2025-11-10 | 14.34 | $14.10 | 157002 |
| 2025-11-07 | 14.37 | $14.02 | 214311 |
| 2025-11-06 | 14.41 | $13.98 | 148300 |
| 2025-11-05 | 14.45 | $13.99 | 162411 |
| 2025-11-04 | 14.50 | $13.92 | 214010 |
| 2025-11-03 | 14.56 | $14.08 | 255053 |
| 2025-10-31 | 14.61 | $14.15 | 155400 |
| 2025-10-30 | 14.66 | $14.24 | 171206 |
| 2025-10-29 | 14.70 | $14.30 | 141700 |
| 2025-10-28 | 14.74 | $14.50 | 205200 |
| 2025-10-27 | 14.77 | $14.72 | 113100 |
| 2025-10-24 | 14.78 | $14.82 | 153747 |
| 2025-10-23 | 14.77 | $14.92 | 227401 |
| 2025-10-22 | 14.75 | $14.89 | 152300 |
| 2025-10-21 | 14.74 | $14.85 | 82900 |
| 2025-10-20 | 14.73 | $14.88 | 152134 |
| 2025-10-17 | 14.71 | $14.82 | 139900 |
| 2025-10-16 | 14.70 | $14.83 | 167912 |
| 2025-10-15 | 14.69 | $14.86 | 120740 |
| 2025-10-14 | 14.67 | $14.72 | 149400 |
| 2025-10-13 | 14.66 | $14.71 | 56700 |
| 2025-10-10 | 14.66 | $14.58 | 58600 |
| 2025-10-09 | 14.67 | $14.94 | 58800 |
| 2025-10-08 | 14.64 | $14.96 | 109609 |
| 2025-10-07 | 14.61 | $14.95 | 114200 |
| 2025-10-06 | 14.57 | $15.00 | 83835 |
| 2025-10-03 | 14.52 | $14.90 | 134100 |
| 2025-10-02 | 14.49 | $14.81 | 87700 |
| 2025-10-01 | 14.45 | $14.83 | 107300 |
| 2025-09-30 | 14.41 | $14.68 | 173300 |
| 2025-09-29 | 14.38 | $14.47 | 143200 |
| 2025-09-26 | 14.37 | $14.27 | 106349 |
| 2025-09-25 | 14.38 | $14.30 | 71600 |
| 2025-09-24 | 14.39 | $14.45 | 139400 |
| 2025-09-23 | 14.39 | $14.39 | 126000 |
| 2025-09-22 | 14.39 | $14.31 | 172800 |
| 2025-09-19 | 14.40 | $14.33 | 97000 |
| 2025-09-18 | 14.40 | $14.38 | 135700 |
| 2025-09-17 | 14.40 | $14.30 | 178025 |
| 2025-09-16 | 14.42 | $14.34 | 182845 |
| 2025-09-15 | 14.42 | $14.60 | 114700 |
| 2025-09-12 | 14.40 | $14.52 | 64033 |
| 2025-09-11 | 14.39 | $14.49 | 101900 |
| 2025-09-10 | 14.38 | $14.43 | 118500 |
| 2025-09-09 | 14.38 | $14.35 | 101300 |
| 2025-09-08 | 14.38 | $14.33 | 109600 |
| 2025-09-05 | 14.39 | $14.29 | 59140 |
| 2025-09-04 | 14.40 | $14.30 | 81504 |
| 2025-09-03 | 14.41 | $14.36 | 89100 |
| 2025-09-02 | 14.41 | $14.43 | 152915 |
| 2025-08-29 | 14.41 | $14.56 | 128500 |
| 2025-08-28 | 14.39 | $14.57 | 221100 |
| 2025-08-27 | 14.37 | $14.48 | 182907 |
| 2025-08-26 | 14.36 | $14.47 | 207242 |
| 2025-08-25 | 14.35 | $14.43 | 237000 |
| 2025-08-22 | 14.34 | $14.43 | 259900 |
| 2025-08-21 | 14.33 | $14.26 | 200800 |
| 2025-08-20 | 14.34 | $14.33 | 181900 |
| 2025-08-19 | 14.34 | $14.39 | 52500 |
| 2025-08-18 | 14.34 | $14.39 | 113235 |
| 2025-08-15 | 14.33 | $14.38 | 104620 |
| 2025-08-14 | 14.33 | $14.46 | 264229 |
| 2025-08-13 | 14.31 | $14.30 | 274800 |
| 2025-08-12 | 14.31 | $14.29 | 109400 |
| 2025-08-11 | 14.32 | $14.27 | 127246 |
| 2025-08-08 | 14.32 | $14.36 | 94300 |
| 2025-08-07 | 14.32 | $14.39 | 170600 |
| 2025-08-06 | 14.31 | $14.39 | 244041 |
| 2025-08-05 | 14.30 | $14.48 | 99117 |
| 2025-08-04 | 14.28 | $14.50 | 129314 |
| 2025-08-01 | 14.26 | $14.35 | 125125 |
| 2025-07-31 | 14.25 | $14.34 | 163400 |
| 2025-07-30 | 14.24 | $14.37 | 172525 |
| 2025-07-29 | 14.23 | $14.21 | 89500 |
| 2025-07-28 | 14.23 | $14.21 | 151557 |
| 2025-07-25 | 14.23 | $14.37 | 141000 |
| 2025-07-24 | 14.22 | $14.27 | 232200 |
| 2025-07-23 | 14.21 | $14.50 | 268548 |
| 2025-07-22 | 14.18 | $14.33 | 241319 |
| 2025-07-21 | 14.17 | $14.08 | 277100 |
| 2025-07-18 | 14.17 | $14.00 | 1.1M |
| 2025-07-17 | 14.19 | $14.19 | 250500 |
| 2025-07-16 | 14.19 | $14.44 | 262012 |
| 2025-07-15 | 14.17 | $14.33 | 130800 |
| 2025-07-14 | 14.15 | $14.32 | 163412 |
| 2025-07-11 | 14.13 | $14.10 | 137800 |
| 2025-07-10 | 14.13 | $14.17 | 152412 |
| 2025-07-09 | 14.13 | $14.08 | 136400 |
| 2025-07-08 | 14.14 | $14.04 | 129712 |
| 2025-07-07 | 14.15 | $14.14 | 97100 |
| 2025-07-03 | 14.15 | $14.29 | 59847 |
| 2025-07-02 | 14.13 | $14.31 | 130700 |
| 2025-07-01 | 14.11 | $14.43 | 122100 |
| 2025-06-30 | 14.08 | $14.21 | 115529 |
| 2025-06-27 | 14.07 | $14.12 | 147100 |
| 2025-06-26 | 14.06 | $14.09 | 93200 |
| 2025-06-25 | 14.06 | $14.09 | 105331 |
| 2025-06-24 | 14.05 | $14.14 | 147600 |
| 2025-06-23 | 14.04 | $14.28 | 170632 |
| 2025-06-20 | 14.02 | $14.02 | 82622 |
| 2025-06-18 | 14.02 | $13.94 | 105800 |
| 2025-06-17 | 14.03 | $14.06 | 115000 |
| 2025-06-16 | 14.03 | $14.15 | 67900 |
| 2025-06-13 | 14.01 | $14.19 | 63009 |
| 2025-06-12 | 13.99 | $14.16 | 83100 |
| 2025-06-11 | 13.98 | $14.08 | 101300 |
| 2025-06-10 | 13.96 | $14.15 | 100022 |
| 2025-06-09 | 13.95 | $13.96 | 105800 |
| 2025-06-06 | 13.94 | $14.09 | 84600 |
| 2025-06-05 | 13.93 | $14.08 | 118500 |
| 2025-06-04 | 13.91 | $14.22 | 153146 |
| 2025-06-03 | 13.88 | $14.25 | 249142 |
| 2025-06-02 | 13.84 | $14.18 | 146400 |
| 2025-05-30 | 13.81 | $14.08 | 120943 |
| 2025-05-29 | 13.78 | $14.02 | 134703 |
| 2025-05-28 | 13.75 | $13.89 | 100545 |
| 2025-05-27 | 13.74 | $13.97 | 107500 |
| 2025-05-23 | 13.71 | $13.76 | 78845 |
| 2025-05-22 | 13.71 | $13.90 | 86542 |
| 2025-05-21 | 13.69 | $14.06 | 61575 |
| 2025-05-20 | 13.65 | $14.19 | 127647 |
| 2025-05-19 | 13.59 | $14.12 | 106000 |
| 2025-05-16 | 13.53 | $14.15 | 162200 |
| 2025-05-15 | 13.47 | $13.90 | 201830 |
| 2025-05-14 | 13.42 | $13.79 | 88600 |
| 2025-05-13 | 13.38 | $13.80 | 169400 |
| 2025-05-12 | 13.34 | $13.58 | 326019 |
| 2025-05-09 | 13.32 | $13.70 | 55433 |
| 2025-05-08 | 13.28 | $13.63 | 82000 |
| 2025-05-07 | 13.24 | $13.80 | 140900 |
| 2025-05-06 | 13.18 | $13.64 | 97533 |
| 2025-05-05 | 13.13 | $13.50 | 55116 |
| 2025-05-02 | 13.09 | $13.52 | 143100 |
| 2025-05-01 | 13.05 | $13.39 | 108101 |
| 2025-04-30 | 13.01 | $13.35 | 159340 |
| 2025-04-29 | 12.98 | $13.29 | 209346 |
| 2025-04-28 | 12.94 | $13.10 | 117900 |
| 2025-04-25 | 12.93 | $13.05 | 117700 |
| 2025-04-24 | 12.91 | $13.16 | 114300 |
| 2025-04-23 | 12.89 | $13.00 | 181950 |
| 2025-04-22 | 12.87 | $13.12 | 131600 |
| 2025-04-21 | 12.85 | $12.91 | 145327 |
| 2025-04-17 | 12.84 | $13.24 | 85421 |
| 2025-04-16 | 12.80 | $12.99 | 118600 |
| 2025-04-15 | 12.78 | $13.00 | 95419 |
| 2025-04-14 | 12.76 | $12.81 | 118000 |
| 2025-04-11 | 12.75 | $12.69 | 136900 |
| 2025-04-10 | 12.76 | $12.45 | 466500 |
| 2025-04-09 | 12.79 | $12.30 | 234800 |
| 2025-04-08 | 12.84 | $11.70 | 159937 |
| 2025-04-07 | 12.96 | $11.91 | 372529 |
| 2025-04-04 | 13.07 | $12.66 | 329800 |
| 2025-04-03 | 13.12 | $13.39 | 278500 |
| 2025-04-02 | 13.09 | $13.53 | 126900 |
| 2025-04-01 | 13.04 | $13.42 | 162938 |
| 2025-03-31 | 13.00 | $13.31 | 123216 |
| 2025-03-28 | 12.97 | $13.25 | 152600 |
| 2025-03-27 | 12.94 | $13.30 | 179275 |
| 2025-03-26 | 12.90 | $13.13 | 144809 |
| 2025-03-25 | 12.87 | $13.08 | 145847 |
| 2025-03-24 | 12.85 | $13.16 | 138800 |
| 2025-03-21 | 12.82 | $13.18 | 60842 |
| 2025-03-20 | 12.78 | $13.26 | 72200 |
| 2025-03-19 | 12.73 | $13.18 | 111700 |
| 2025-03-18 | 12.69 | $13.11 | 177403 |
| 2025-03-17 | 12.64 | $13.08 | 205200 |
| 2025-03-14 | 12.59 | $12.89 | 127020 |
| 2025-03-13 | 12.56 | $12.67 | 203300 |
| 2025-03-12 | 12.55 | $12.77 | 132000 |
| 2025-03-11 | 12.53 | $12.72 | 323400 |
| 2025-03-10 | 12.51 | $12.48 | 706322 |
| 2025-03-07 | 12.51 | $12.51 | 311700 |
| 2025-03-06 | 12.51 | $12.49 | 145200 |
| 2025-03-05 | 12.52 | $12.62 | 205900 |
| 2025-03-04 | 12.50 | $12.46 | 142336 |
| 2025-03-03 | 12.51 | $12.55 | 259200 |
| 2025-02-28 | 12.50 | $12.47 | 119933 |
| 2025-02-27 | 12.51 | $12.37 | 136900 |
| 2025-02-26 | 12.52 | $12.45 | 188744 |
| 2025-02-25 | 12.53 | $12.57 | 159643 |
| 2025-02-24 | 12.53 | $12.51 | 187623 |
| 2025-02-21 | 12.53 | $12.65 | 261308 |
| 2025-02-20 | 12.51 | $12.57 | 107700 |
| 2025-02-19 | 12.51 | $12.56 | 217000 |
| 2025-02-18 | 12.50 | $12.55 | 197900 |
| 2025-02-14 | 12.50 | $12.48 | 207900 |
| 2025-02-13 | 12.50 | $12.52 | 167807 |
| 2025-02-12 | 12.50 | $12.41 | 171546 |
| 2025-02-11 | 12.51 | $12.50 | 117100 |
| 2025-02-10 | 12.51 | $12.55 | 92900 |
| 2025-02-07 | 12.50 | $12.46 | 182400 |
| 2025-02-06 | 12.51 | $12.46 | 149900 |
| 2025-02-05 | 12.51 | $12.48 | 94947 |
| 2025-02-04 | 12.52 | $12.38 | 135732 |
| 2025-02-03 | 12.53 | $12.43 | 167800 |
| 2025-01-31 | 12.54 | $12.49 | 182400 |
| 2025-01-30 | 12.55 | $12.50 | 252300 |
| 2025-01-29 | 12.55 | $12.29 | 180373 |
| 2025-01-28 | 12.58 | $12.49 | 196736 |
| 2025-01-27 | 12.59 | $12.40 | 381321 |
| 2025-01-24 | 12.61 | $12.81 | 140766 |
| 2025-01-23 | 12.59 | $12.68 | 139723 |
| 2025-01-22 | 12.58 | $12.71 | 147130 |
| 2025-01-21 | 12.57 | $13.05 | 322842 |
| 2025-01-17 | 12.52 | $12.81 | 159900 |
| 2025-01-16 | 12.49 | $12.66 | 214500 |
| 2025-01-15 | 12.47 | $12.35 | 159023 |
| 2025-01-14 | 12.48 | $12.12 | 186300 |
| 2025-01-13 | 12.52 | $12.14 | 155026 |
| 2025-01-10 | 12.56 | $12.19 | 113000 |
| 2025-01-08 | 12.60 | $12.45 | 102100 |
| 2025-01-07 | 12.61 | $12.53 | 87404 |
| 2025-01-06 | 12.62 | $12.64 | 212100 |
| 2025-01-03 | 12.62 | $12.66 | 204600 |
| 2025-01-02 | 12.61 | $12.62 | 496000 |
| 2024-12-31 | 12.61 | $12.17 | 478140 |
| 2024-12-30 | 12.66 | $12.14 | 517906 |
| 2024-12-27 | 12.71 | $12.15 | 448023 |
| 2024-12-26 | 12.77 | $12.22 | 214600 |
| 2024-12-24 | 12.83 | $12.21 | 217600 |
| 2024-12-23 | 12.90 | $12.10 | 427900 |
| 2024-12-20 | 12.98 | $12.21 | 416147 |
| 2024-12-19 | 13.06 | $12.14 | 349972 |
| 2024-12-18 | 13.16 | $12.21 | 261080 |
| 2024-12-17 | 13.26 | $12.51 | 442224 |
| 2024-12-16 | 13.34 | $12.56 | 443715 |
| 2024-12-13 | 13.42 | $12.95 | 203849 |
| 2024-12-12 | 13.47 | $13.00 | 285200 |
| 2024-12-11 | 13.52 | $13.28 | 208600 |
| 2024-12-10 | 13.54 | $13.17 | 290129 |
| 2024-12-09 | 13.58 | $13.24 | 166000 |
| 2024-12-06 | 13.62 | $13.39 | 228600 |
| 2024-12-05 | 13.64 | $13.62 | 119400 |
| 2024-12-04 | 13.64 | $13.51 | 187300 |
| 2024-12-03 | 13.66 | $13.61 | 224527 |
| 2024-12-02 | 13.66 | $13.79 | 209600 |
| 2024-11-29 | 13.65 | $13.75 | 144500 |
| 2024-11-27 | 13.64 | $13.59 | 221500 |
| 2024-11-26 | 13.65 | $13.43 | 216700 |
| 2024-11-25 | 13.67 | $13.51 | 149800 |
| 2024-11-22 | 13.69 | $13.58 | 193100 |
| 2024-11-21 | 13.70 | $13.50 | 112100 |
| 2024-11-20 | 13.72 | $13.37 | 152032 |
| 2024-11-19 | 13.75 | $13.43 | 81700 |
| 2024-11-18 | 13.79 | $13.42 | 110705 |
| 2024-11-15 | 13.83 | $13.38 | 146316 |
| 2024-11-14 | 13.87 | $13.17 | 201084 |
| 2024-11-13 | 13.95 | $13.22 | 205100 |
| 2024-11-12 | 14.02 | $13.46 | 207812 |
| 2024-11-11 | 14.08 | $13.87 | 160600 |
| 2024-11-08 | 14.10 | $13.85 | 112200 |
| 2024-11-07 | 14.13 | $13.81 | 128800 |
| 2024-11-06 | 14.17 | $13.64 | 181144 |
| 2024-11-05 | 14.22 | $13.91 | 121529 |
| 2024-11-04 | 14.25 | $13.81 | 106200 |
| 2024-11-01 | 14.30 | $13.94 | 115300 |
| 2024-10-31 | 14.34 | $13.95 | 118900 |
| 2024-10-30 | 14.38 | $13.99 | 153715 |
| 2024-10-29 | 14.42 | $14.07 | 125314 |
| 2024-10-28 | 14.46 | $14.36 | 93100 |
| 2024-10-25 | 14.47 | $14.23 | 88900 |
| 2024-10-24 | 14.49 | $14.23 | 89615 |
| 2024-10-23 | 14.52 | $14.42 | 139740 |
| 2024-10-22 | 14.53 | $14.64 | 137400 |
| 2024-10-21 | 14.52 | $14.68 | 87324 |
| 2024-10-18 | 14.50 | $14.76 | 97300 |
| 2024-10-17 | 14.47 | $14.76 | 80900 |
| 2024-10-16 | 14.44 | $14.80 | 211237 |
| 2024-10-15 | 14.41 | $14.44 | 179800 |
| 2024-10-14 | 14.40 | $14.26 | 123100 |
| 2024-10-11 | 14.42 | $14.06 | 144900 |
| 2024-10-10 | 14.46 | $14.10 | 146900 |
| 2024-10-09 | 14.49 | $14.22 | 157800 |
| 2024-10-08 | 14.52 | $14.36 | 91003 |
| 2024-10-07 | 14.54 | $14.38 | 139043 |
| 2024-10-04 | 14.56 | $14.66 | 83933 |
| 2024-10-03 | 14.54 | $14.78 | 88346 |
| 2024-10-02 | 14.52 | $14.95 | 167100 |
| 2024-10-01 | 14.47 | $14.88 | 111700 |
| 2024-09-30 | 14.43 | $14.91 | 175600 |
| 2024-09-27 | 14.38 | $14.71 | 113434 |
| 2024-09-26 | 14.35 | $14.54 | 126100 |
| 2024-09-25 | 14.33 | $14.67 | 109400 |
| 2024-09-24 | 14.29 | $14.75 | 143189 |
| 2024-09-23 | 14.24 | $14.74 | 126400 |
| 2024-09-20 | 14.19 | $14.53 | 111312 |
| 2024-09-19 | 14.15 | $14.46 | 177400 |
| 2024-09-18 | 14.12 | $14.60 | 126337 |
| 2024-09-17 | 14.07 | $14.60 | 95246 |
| 2024-09-16 | 14.02 | $14.56 | 114200 |
| 2024-09-13 | 13.96 | $14.37 | 94113 |
| 2024-09-12 | 13.92 | $14.38 | 61300 |
| 2024-09-11 | 13.87 | $14.22 | 85200 |
| 2024-09-10 | 13.83 | $14.20 | 78700 |
| 2024-09-09 | 13.79 | $14.14 | 107437 |
| 2024-09-06 | 13.75 | $14.08 | 53948 |
| 2024-09-05 | 13.72 | $14.04 | 110047 |
| 2024-09-04 | 13.69 | $14.08 | 134614 |
| 2024-09-03 | 13.64 | $13.94 | 132000 |
| 2024-08-30 | 13.61 | $13.94 | 41537 |
| 2024-08-29 | 13.58 | $14.00 | 132200 |
| 2024-08-28 | 13.53 | $13.78 | 121617 |
| 2024-08-27 | 13.51 | $13.82 | 84200 |
| 2024-08-26 | 13.48 | $14.00 | 98200 |
| 2024-08-23 | 13.42 | $13.87 | 103100 |
| 2024-08-22 | 13.37 | $13.61 | 50634 |
| 2024-08-21 | 13.35 | $13.52 | 103449 |
| 2024-08-20 | 13.33 | $13.55 | 114125 |
| 2024-08-19 | 13.31 | $13.61 | 84900 |
| 2024-08-16 | 13.28 | $13.45 | 78400 |
| 2024-08-15 | 13.26 | $13.36 | 83900 |
| 2024-08-14 | 13.25 | $13.37 | 50700 |
| 2024-08-13 | 13.23 | $13.35 | 86944 |
| 2024-08-12 | 13.22 | $13.27 | 104900 |
| 2024-08-09 | 13.22 | $13.30 | 130640 |
| 2024-08-08 | 13.21 | $13.24 | 115700 |
| 2024-08-07 | 13.21 | $13.12 | 141222 |
| 2024-08-06 | 13.21 | $12.94 | 115424 |
| 2024-08-05 | 13.24 | $13.01 | 131704 |
| 2024-08-02 | 13.27 | $13.33 | 158800 |
| 2024-08-01 | 13.26 | $13.53 | 173600 |
| 2024-07-31 | 13.23 | $13.54 | 104500 |
| 2024-07-30 | 13.20 | $13.40 | 144603 |
| 2024-07-29 | 13.18 | $13.28 | 105038 |
| 2024-07-26 | 13.17 | $13.31 | 56524 |
| 2024-07-25 | 13.15 | $13.24 | 156600 |
| 2024-07-24 | 13.14 | $13.43 | 91400 |
| 2024-07-23 | 13.11 | $13.49 | 100100 |
| 2024-07-22 | 13.08 | $13.48 | 129611 |
| 2024-07-19 | 13.03 | $13.32 | 286100 |
| 2024-07-18 | 13.00 | $13.23 | 108800 |
| 2024-07-17 | 12.98 | $13.35 | 122642 |
| 2024-07-16 | 12.94 | $13.28 | 126344 |
| 2024-07-15 | 12.90 | $13.39 | 128721 |
| 2024-07-12 | 12.85 | $13.40 | 102249 |
| 2024-07-11 | 12.79 | $13.17 | 126900 |
| 2024-07-10 | 12.76 | $12.93 | 82600 |
| 2024-07-09 | 12.74 | $12.82 | 108400 |
| 2024-07-08 | 12.73 | $12.83 | 173800 |
| 2024-07-05 | 12.72 | $12.79 | 78600 |
| 2024-07-03 | 12.71 | $12.67 | 99214 |
| 2024-07-02 | 12.71 | $12.72 | 98734 |
| 2024-07-01 | 12.71 | $12.82 | 132422 |
| 2024-06-28 | 12.70 | $12.81 | 245043 |
| 2024-06-27 | 12.69 | $12.70 | 317300 |
| 2024-06-26 | 12.69 | $12.56 | 118742 |
| 2024-06-25 | 12.70 | $12.62 | 122608 |
| 2024-06-24 | 12.71 | $12.67 | 196641 |
| 2024-06-21 | 12.72 | $12.46 | 113200 |
| 2024-06-20 | 12.74 | $12.42 | 142547 |
| 2024-06-18 | 12.78 | $12.31 | 234700 |
| 2024-06-17 | 12.83 | $12.44 | 95800 |
| 2024-06-14 | 12.87 | $12.48 | 202500 |
| 2024-06-13 | 12.91 | $12.68 | 101913 |
| 2024-06-12 | 12.93 | $12.72 | 143800 |
| 2024-06-11 | 12.96 | $12.81 | 114800 |
| 2024-06-10 | 12.97 | $13.00 | 66400 |
| 2024-06-07 | 12.97 | $13.00 | 127100 |
| 2024-06-06 | 12.96 | $13.17 | 143511 |
| 2024-06-05 | 12.94 | $13.22 | 82100 |
| 2024-06-04 | 12.91 | $13.14 | 101500 |
| 2024-06-03 | 12.89 | $12.99 | 117300 |
| 2024-05-31 | 12.88 | $13.02 | 67300 |
| 2024-05-30 | 12.87 | $12.84 | 128345 |
| 2024-05-29 | 12.87 | $12.62 | 155200 |
| 2024-05-28 | 12.89 | $12.80 | 127822 |
| 2024-05-24 | 12.90 | $12.73 | 160500 |
| 2024-05-23 | 12.92 | $12.79 | 150700 |
| 2024-05-22 | 12.94 | $13.17 | 126600 |
| 2024-05-21 | 12.91 | $13.35 | 94146 |
| 2024-05-20 | 12.87 | $13.35 | 96000 |
| 2024-05-17 | 12.81 | $13.46 | 104403 |
| 2024-05-16 | 12.75 | $13.42 | 87800 |
| 2024-05-15 | 12.68 | $13.39 | 65717 |
| 2024-05-14 | 12.60 | $13.23 | 156300 |
| 2024-05-13 | 12.53 | $13.22 | 80900 |
| 2024-05-10 | 12.46 | $13.18 | 129811 |
| 2024-05-09 | 12.39 | $13.09 | 120900 |
| 2024-05-08 | 12.31 | $12.96 | 99237 |
| 2024-05-07 | 12.24 | $12.86 | 70400 |
| 2024-05-06 | 12.18 | $12.75 | 121700 |
| 2024-05-03 | 12.12 | $12.65 | 115815 |
| 2024-05-02 | 12.06 | $12.40 | 165046 |
| 2024-05-01 | 12.03 | $12.13 | 75000 |
| 2024-04-30 | 12.02 | $12.01 | 103416 |
| 2024-04-29 | 12.02 | $12.10 | 134139 |
| 2024-04-26 | 12.01 | $12.06 | 102300 |
| 2024-04-25 | 12.00 | $12.11 | 161443 |
| 2024-04-24 | 11.99 | $12.04 | 148044 |
| 2024-04-23 | 11.99 | $11.98 | 143848 |
| 2024-04-22 | 11.99 | $11.76 | 174000 |
| 2024-04-19 | 12.01 | $11.65 | 85321 |
| 2024-04-18 | 12.05 | $11.61 | 163332 |
| 2024-04-17 | 12.09 | $11.51 | 113500 |
| 2024-04-16 | 12.15 | $11.34 | 255614 |
| 2024-04-15 | 12.24 | $11.68 | 214600 |
| 2024-04-12 | 12.30 | $11.79 | 124245 |
| 2024-04-11 | 12.35 | $12.07 | 115147 |
| 2024-04-10 | 12.38 | $12.15 | 170403 |
| 2024-04-09 | 12.41 | $12.33 | 92924 |
| 2024-04-08 | 12.42 | $12.29 | 121710 |
| 2024-04-05 | 12.43 | $12.33 | 93800 |
| 2024-04-04 | 12.44 | $12.29 | 151800 |
| 2024-04-03 | 12.46 | $12.23 | 315142 |
| 2024-04-02 | 12.48 | $12.42 | 184300 |
| 2024-04-01 | 12.49 | $12.51 | 109610 |
| 2024-03-28 | 12.48 | $12.57 | 171514 |
| 2024-03-27 | 12.47 | $12.50 | 173530 |
| 2024-03-26 | 12.47 | $12.52 | 119800 |
| 2024-03-25 | 12.47 | $12.45 | 279600 |
| 2024-03-22 | 12.47 | $12.32 | 97700 |
| 2024-03-21 | 12.48 | $12.44 | 159704 |
| 2024-03-20 | 12.49 | $12.42 | 115100 |
| 2024-03-19 | 12.49 | $12.30 | 119710 |
| 2024-03-18 | 12.51 | $12.27 | 125330 |
| 2024-03-15 | 12.54 | $12.31 | 70100 |
| 2024-03-14 | 12.56 | $12.30 | 241900 |
| 2024-03-13 | 12.59 | $12.57 | 116400 |
| 2024-03-12 | 12.59 | $12.64 | 157800 |
| 2024-03-11 | 12.59 | $12.71 | 70000 |
| 2024-03-08 | 12.58 | $12.72 | 107800 |
| 2024-03-07 | 12.56 | $12.66 | 101500 |
| 2024-03-06 | 12.55 | $12.45 | 175200 |
| 2024-03-05 | 12.56 | $12.44 | 222612 |
| 2024-03-04 | 12.58 | $12.70 | 87321 |
| 2024-03-01 | 12.56 | $12.65 | 186705 |
| 2024-02-29 | 12.55 | $12.30 | 131300 |
| 2024-02-28 | 12.58 | $12.16 | 196300 |
| 2024-02-27 | 12.62 | $12.28 | 153809 |
| 2024-02-26 | 12.66 | $12.37 | 120900 |
| 2024-02-23 | 12.69 | $12.65 | 114144 |
| 2024-02-22 | 12.69 | $12.69 | 110500 |
| 2024-02-21 | 12.69 | $12.72 | 149148 |
| 2024-02-20 | 12.69 | $12.50 | 106853 |
| 2024-02-16 | 12.71 | $12.42 | 176600 |
| 2024-02-15 | 12.74 | $12.28 | 134222 |
| 2024-02-14 | 12.79 | $12.19 | 106700 |
| 2024-02-13 | 12.86 | $12.13 | 193600 |
| 2024-02-12 | 12.93 | $12.21 | 296000 |
| 2024-02-09 | 13.01 | $12.50 | 202300 |
| 2024-02-08 | 13.06 | $12.77 | 125600 |
| 2024-02-07 | 13.09 | $12.83 | 88102 |
| 2024-02-06 | 13.12 | $12.81 | 141700 |
| 2024-02-05 | 13.15 | $12.86 | 195908 |
| 2024-02-02 | 13.18 | $13.05 | 230243 |
| 2024-02-01 | 13.20 | $13.21 | 224219 |
| 2024-01-31 | 13.20 | $12.93 | 269500 |
| 2024-01-30 | 13.22 | $13.11 | 188500 |
| 2024-01-29 | 13.23 | $13.35 | 193000 |
| 2024-01-26 | 13.22 | $13.34 | 131000 |
| 2024-01-25 | 13.21 | $13.14 | 141600 |
| 2024-01-24 | 13.22 | $13.20 | 179735 |
| 2024-01-23 | 13.22 | $13.19 | 110646 |
| 2024-01-22 | 13.22 | $13.14 | 163500 |
| 2024-01-19 | 13.23 | $13.10 | 215067 |
| 2024-01-18 | 13.25 | $13.08 | 264241 |
| 2024-01-17 | 13.26 | $13.36 | 181802 |
| 2024-01-16 | 13.25 | $13.57 | 183500 |
| 2024-01-12 | 13.22 | $13.62 | 156615 |
| 2024-01-11 | 13.18 | $13.56 | 237200 |
| 2024-01-10 | 13.14 | $13.57 | 189500 |
| 2024-01-09 | 13.09 | $13.49 | 263225 |
| 2024-01-08 | 13.05 | $13.49 | 207813 |
| 2024-01-05 | 13.00 | $13.41 | 167013 |
| 2024-01-04 | 12.96 | $13.25 | 211118 |
| 2024-01-03 | 12.93 | $13.09 | 225248 |
| 2024-01-02 | 12.91 | $13.06 | 179000 |
| 2023-12-29 | 12.90 | $12.98 | 389013 |
| 2023-12-28 | 12.89 | $13.09 | 424400 |
| 2023-12-27 | 12.87 | $13.10 | 357200 |
| 2023-12-26 | 12.84 | $13.19 | 234406 |
| 2023-12-22 | 12.80 | $13.09 | 289440 |
| 2023-12-21 | 12.77 | $13.03 | 241733 |
| 2023-12-20 | 12.75 | $13.07 | 300104 |
| 2023-12-19 | 12.71 | $13.15 | 314230 |
| 2023-12-18 | 12.67 | $13.05 | 208200 |
| 2023-12-15 | 12.63 | $12.96 | 289700 |
| 2023-12-14 | 12.59 | $13.20 | 299800 |
| 2023-12-13 | 12.53 | $12.98 | 241100 |
| 2023-12-12 | 12.48 | $12.71 | 182607 |
| 2023-12-11 | 12.46 | $12.66 | 271304 |
| 2023-12-08 | 12.44 | $12.69 | 185717 |
| 2023-12-07 | 12.41 | $12.81 | 176110 |
| 2023-12-06 | 12.37 | $12.87 | 181800 |
| 2023-12-05 | 12.31 | $12.74 | 202341 |
| 2023-12-04 | 12.27 | $12.85 | 190208 |
| 2023-12-01 | 12.21 | $12.83 | 283600 |
| 2023-11-30 | 12.14 | $12.74 | 386330 |
| 2023-11-29 | 12.08 | $12.52 | 323800 |
| 2023-11-28 | 12.03 | $12.46 | 272000 |
| 2023-11-27 | 11.99 | $12.39 | 125201 |
| 2023-11-24 | 11.94 | $12.49 | 51747 |
| 2023-11-22 | 11.89 | $12.50 | 185272 |
| 2023-11-21 | 11.82 | $12.47 | 200900 |
| 2023-11-20 | 11.75 | $12.47 | 165131 |
| 2023-11-17 | 11.68 | $12.38 | 160900 |
| 2023-11-16 | 11.60 | $12.17 | 191100 |
| 2023-11-15 | 11.55 | $12.15 | 178900 |
| 2023-11-14 | 11.48 | $12.00 | 169800 |
| 2023-11-13 | 11.43 | $11.65 | 162900 |
| 2023-11-10 | 11.40 | $11.65 | 195948 |
| 2023-11-09 | 11.38 | $11.54 | 691000 |
| 2023-11-08 | 11.36 | $11.63 | 156123 |
| 2023-11-07 | 11.33 | $11.60 | 134623 |
| 2023-11-06 | 11.30 | $11.81 | 176200 |
| 2023-11-03 | 11.25 | $11.80 | 215200 |
| 2023-11-02 | 11.19 | $11.54 | 440800 |
| 2023-11-01 | 11.16 | $11.24 | 210103 |
| 2023-10-31 | 11.15 | $11.04 | 248100 |
| 2023-10-30 | 11.16 | $11.01 | 174600 |
| 2023-10-27 | 11.17 | $10.84 | 199307 |
| 2023-10-26 | 11.21 | $10.79 | 204006 |
| 2023-10-25 | 11.25 | $10.79 | 246739 |
| 2023-10-24 | 11.30 | $10.79 | 330600 |
| 2023-10-23 | 11.36 | $10.70 | 266017 |
| 2023-10-20 | 11.43 | $10.75 | 422400 |
| 2023-10-19 | 11.50 | $10.85 | 170100 |
| 2023-10-18 | 11.57 | $11.03 | 223400 |
| 2023-10-17 | 11.62 | $11.32 | 183118 |
| 2023-10-16 | 11.65 | $11.32 | 153200 |
| 2023-10-13 | 11.69 | $11.18 | 100900 |
| 2023-10-12 | 11.74 | $11.25 | 122600 |
| 2023-10-11 | 11.79 | $11.40 | 150400 |
| 2023-10-10 | 11.84 | $11.25 | 173400 |
| 2023-10-09 | 11.90 | $11.06 | 241800 |
| 2023-10-06 | 11.99 | $11.00 | 252320 |
| 2023-10-05 | 12.09 | $10.81 | 239600 |
| 2023-10-04 | 12.22 | $11.02 | 132800 |
| 2023-10-03 | 12.35 | $11.13 | 163314 |
| 2023-10-02 | 12.48 | $11.46 | 428400 |
| 2023-09-29 | 12.59 | $11.78 | 155200 |
| 2023-09-28 | 12.67 | $11.84 | 208600 |
| 2023-09-27 | 12.76 | $12.12 | 259633 |
| 2023-09-26 | 12.83 | $12.15 | 255242 |
| 2023-09-25 | 12.90 | $12.45 | 79600 |
| 2023-09-22 | 12.95 | $12.59 | 64043 |
| 2023-09-21 | 12.98 | $12.65 | 96500 |
| 2023-09-20 | 13.02 | $12.96 | 116200 |
| 2023-09-19 | 13.02 | $12.88 | 96132 |
| 2023-09-18 | 13.04 | $12.90 | 78300 |
| 2023-09-15 | 13.05 | $12.95 | 230448 |
| 2023-09-14 | 13.07 | $12.85 | 137740 |
| 2023-09-13 | 13.09 | $12.82 | 200300 |
| 2023-09-12 | 13.12 | $12.96 | 200312 |
| 2023-09-11 | 13.13 | $13.01 | 120500 |
| 2023-09-08 | 13.15 | $13.03 | 103800 |
| 2023-09-07 | 13.16 | $12.89 | 98100 |
| 2023-09-06 | 13.19 | $12.82 | 111100 |
| 2023-09-05 | 13.23 | $12.96 | 218800 |
| 2023-09-01 | 13.25 | $13.21 | 168400 |
| 2023-08-31 | 13.26 | $13.14 | 125702 |
| 2023-08-30 | 13.27 | $13.19 | 126502 |
| 2023-08-29 | 13.28 | $13.13 | 119500 |
| 2023-08-28 | 13.29 | $13.10 | 113600 |
| 2023-08-25 | 13.32 | $12.99 | 54732 |
| 2023-08-24 | 13.35 | $12.94 | 162400 |
| 2023-08-23 | 13.39 | $12.97 | 104200 |
| 2023-08-22 | 13.44 | $13.05 | 194400 |
| 2023-08-21 | 13.48 | $12.89 | 115646 |
| 2023-08-18 | 13.54 | $12.94 | 70600 |
| 2023-08-17 | 13.60 | $12.95 | 74905 |
| 2023-08-16 | 13.67 | $13.08 | 170645 |
| 2023-08-15 | 13.73 | $13.36 | 135047 |
| 2023-08-14 | 13.77 | $13.51 | 101500 |
| 2023-08-11 | 13.80 | $13.51 | 133048 |
| 2023-08-10 | 13.83 | $13.72 | 108005 |
| 2023-08-09 | 13.84 | $13.63 | 126000 |
| 2023-08-08 | 13.87 | $13.55 | 127600 |
| 2023-08-07 | 13.90 | $13.75 | 252105 |
| 2023-08-04 | 13.91 | $13.50 | 118747 |
| 2023-08-03 | 13.96 | $13.64 | 91000 |
| 2023-08-02 | 13.99 | $13.85 | 184000 |
| 2023-08-01 | 14.01 | $14.01 | 111037 |
| 2023-07-31 | 14.01 | $14.15 | 179300 |
| 2023-07-28 | 13.99 | $14.23 | 119832 |
| 2023-07-27 | 13.97 | $14.21 | 201307 |
| 2023-07-26 | 13.94 | $14.12 | 163418 |
| 2023-07-25 | 13.92 | $14.10 | 81524 |
| 2023-07-24 | 13.90 | $14.11 | 117821 |
| 2023-07-21 | 13.88 | $14.14 | 172500 |
| 2023-07-20 | 13.85 | $14.06 | 72600 |
| 2023-07-19 | 13.83 | $13.98 | 67412 |
| 2023-07-18 | 13.82 | $13.95 | 73500 |
| 2023-07-17 | 13.80 | $13.95 | 129642 |
| 2023-07-14 | 13.79 | $13.99 | 90700 |
| 2023-07-13 | 13.76 | $14.05 | 97004 |
| 2023-07-12 | 13.73 | $13.90 | 67212 |
| 2023-07-11 | 13.72 | $13.62 | 99300 |
| 2023-07-10 | 13.73 | $13.50 | 132900 |
| 2023-07-07 | 13.75 | $13.52 | 95406 |
| 2023-07-06 | 13.77 | $13.54 | 132911 |
| 2023-07-05 | 13.80 | $13.72 | 128700 |
| 2023-07-03 | 13.81 | $13.75 | 113411 |
| 2023-06-30 | 13.81 | $13.70 | 96137 |
| 2023-06-29 | 13.82 | $13.68 | 118300 |
| 2023-06-28 | 13.84 | $13.68 | 103500 |
| 2023-06-27 | 13.86 | $13.66 | 152400 |
| 2023-06-26 | 13.88 | $13.61 | 95500 |
| 2023-06-23 | 13.91 | $13.65 | 81695 |
| 2023-06-22 | 13.93 | $13.81 | 178622 |
| 2023-06-21 | 13.95 | $13.83 | 106600 |
| 2023-06-20 | 13.96 | $13.87 | 132100 |
| 2023-06-16 | 13.97 | $14.08 | 68520 |
| 2023-06-15 | 13.96 | $14.25 | 93004 |
| 2023-06-14 | 13.92 | $13.93 | 112000 |
| 2023-06-13 | 13.92 | $13.92 | 182737 |
| 2023-06-12 | 13.92 | $13.84 | 75642 |
| 2023-06-09 | 13.93 | $13.84 | 67906 |
| 2023-06-08 | 13.94 | $13.91 | 83112 |
| 2023-06-07 | 13.95 | $13.87 | 100112 |
| 2023-06-06 | 13.95 | $13.92 | 81600 |
| 2023-06-05 | 13.96 | $14.00 | 67418 |
| 2023-06-02 | 13.95 | $14.12 | 73600 |
| 2023-06-01 | 13.94 | $13.89 | 87200 |
| 2023-05-31 | 13.94 | $13.66 | 125500 |
| 2023-05-30 | 13.97 | $13.62 | 120000 |
| 2023-05-26 | 14.01 | $13.55 | 54107 |
| 2023-05-25 | 14.06 | $13.51 | 71401 |
| 2023-05-24 | 14.11 | $13.65 | 129215 |
| 2023-05-23 | 14.16 | $13.80 | 81700 |
| 2023-05-22 | 14.20 | $13.97 | 93400 |
| 2023-05-19 | 14.22 | $13.99 | 120717 |
| 2023-05-18 | 14.25 | $14.12 | 175932 |
| 2023-05-17 | 14.26 | $14.12 | 87248 |
| 2023-05-16 | 14.28 | $14.06 | 50843 |
| 2023-05-15 | 14.30 | $14.24 | 133921 |
| 2023-05-12 | 14.31 | $14.20 | 125735 |
| 2023-05-11 | 14.32 | $14.21 | 136324 |
| 2023-05-10 | 14.33 | $14.37 | 118600 |
| 2023-05-09 | 14.32 | $14.32 | 104817 |
| 2023-05-08 | 14.32 | $14.34 | 69600 |
| 2023-05-05 | 14.32 | $14.39 | 68725 |
| 2023-05-04 | 14.32 | $14.14 | 76711 |
| 2023-05-03 | 14.33 | $14.05 | 58766 |
| 2023-05-02 | 14.36 | $14.11 | 76626 |
| 2023-05-01 | 14.39 | $14.43 | 80930 |
| 2023-04-28 | 14.39 | $14.45 | 99842 |
| 2023-04-27 | 14.38 | $14.27 | 106041 |
| 2023-04-26 | 14.39 | $14.03 | 129006 |
| 2023-04-25 | 14.43 | $14.15 | 53400 |
| 2023-04-24 | 14.46 | $14.50 | 118500 |
| 2023-04-21 | 14.46 | $14.44 | 110823 |
| 2023-04-20 | 14.46 | $14.74 | 75432 |
| 2023-04-19 | 14.43 | $14.87 | 136048 |
| 2023-04-18 | 14.38 | $14.66 | 61400 |
| 2023-04-17 | 14.35 | $14.69 | 128900 |
| 2023-04-14 | 14.32 | $14.67 | 71100 |
| 2023-04-13 | 14.28 | $14.79 | 120831 |
| 2023-04-12 | 14.23 | $14.70 | 474500 |
| 2023-04-11 | 14.18 | $14.74 | 85100 |
| 2023-04-10 | 14.12 | $14.64 | 88200 |
| 2023-04-06 | 14.06 | $14.65 | 198100 |
| 2023-04-05 | 14.00 | $14.48 | 136447 |
| 2023-04-04 | 13.95 | $14.32 | 256606 |
| 2023-04-03 | 13.91 | $14.32 | 130200 |
| 2023-03-31 | 13.87 | $14.20 | 177500 |
| 2023-03-30 | 13.83 | $13.90 | 88127 |
| 2023-03-29 | 13.82 | $13.65 | 215400 |
| 2023-03-28 | 13.84 | $13.47 | 183000 |
| 2023-03-27 | 13.88 | $13.63 | 113745 |
| 2023-03-24 | 13.91 | $13.56 | 105432 |
| 2023-03-23 | 13.95 | $13.58 | 114100 |
| 2023-03-22 | 13.98 | $13.88 | 270300 |
| 2023-03-21 | 13.99 | $13.89 | 299000 |
| 2023-03-20 | 14.01 | $13.50 | 129400 |
| 2023-03-17 | 14.06 | $13.42 | 96200 |
| 2023-03-16 | 14.13 | $13.65 | 293238 |
| 2023-03-15 | 14.18 | $13.58 | 203300 |
| 2023-03-14 | 14.24 | $13.89 | 100500 |
| 2023-03-13 | 14.28 | $13.65 | 170831 |
| 2023-03-10 | 14.34 | $13.60 | 111628 |
| 2023-03-09 | 14.42 | $13.92 | 66829 |
| 2023-03-08 | 14.47 | $14.06 | 85200 |
| 2023-03-07 | 14.52 | $14.05 | 104048 |
| 2023-03-06 | 14.57 | $14.36 | 150610 |
| 2023-03-03 | 14.59 | $14.45 | 82330 |
| 2023-03-02 | 14.60 | $14.26 | 130900 |
| 2023-03-01 | 14.64 | $14.35 | 190520 |
| 2023-02-28 | 14.67 | $14.26 | 131420 |
| 2023-02-27 | 14.71 | $14.27 | 121500 |
| 2023-02-24 | 14.76 | $14.20 | 115500 |
| 2023-02-23 | 14.82 | $14.46 | 75200 |
| 2023-02-22 | 14.85 | $14.57 | 93600 |
| 2023-02-21 | 14.88 | $14.56 | 192800 |
| 2023-02-17 | 14.92 | $14.89 | 180400 |
| 2023-02-16 | 14.92 | $14.91 | 161605 |
| 2023-02-15 | 14.92 | $15.04 | 163932 |
| 2023-02-14 | 14.91 | $14.99 | 98918 |
| 2023-02-13 | 14.90 | $14.99 | 51749 |
| 2023-02-10 | 14.89 | $14.74 | 70300 |
| 2023-02-09 | 14.91 | $14.69 | 59336 |
| 2023-02-08 | 14.93 | $14.76 | 178400 |
| 2023-02-07 | 14.95 | $14.99 | 168100 |
| 2023-02-06 | 14.94 | $14.93 | 88500 |
| 2023-02-03 | 14.94 | $15.16 | 202510 |
| 2023-02-02 | 14.92 | $15.43 | 106400 |
| 2023-02-01 | 14.87 | $15.39 | 177800 |
| 2023-01-31 | 14.81 | $15.17 | 116203 |
| 2023-01-30 | 14.77 | $14.99 | 104500 |
| 2023-01-27 | 14.75 | $15.12 | 93923 |
| 2023-01-26 | 14.71 | $15.14 | 157900 |
| 2023-01-25 | 14.67 | $15.12 | 157400 |
| 2023-01-24 | 14.62 | $15.10 | 164136 |
| 2023-01-23 | 14.57 | $14.99 | 104100 |
| 2023-01-20 | 14.52 | $14.82 | 158147 |
| 2023-01-19 | 14.49 | $14.90 | 111300 |
| 2023-01-18 | 14.45 | $14.82 | 97600 |
| 2023-01-17 | 14.41 | $14.97 | 137308 |
| 2023-01-13 | 14.35 | $15.05 | 126200 |
| 2023-01-12 | 14.28 | $15.11 | 473807 |
| 2023-01-11 | 14.19 | $15.06 | 101848 |
| 2023-01-10 | 14.10 | $14.74 | 111400 |
| 2023-01-09 | 14.03 | $14.64 | 65700 |
| 2023-01-06 | 13.96 | $14.47 | 95317 |
| 2023-01-05 | 13.91 | $14.15 | 265628 |
| 2023-01-04 | 13.89 | $14.13 | 132604 |
| 2023-01-03 | 13.86 | $13.79 | 197500 |
| 2022-12-30 | 13.87 | $13.65 | 494400 |
| 2022-12-29 | 13.89 | $13.69 | 477537 |
| 2022-12-28 | 13.91 | $13.48 | 476600 |
| 2022-12-27 | 13.96 | $13.72 | 395000 |
| 2022-12-23 | 13.98 | $13.76 | 357225 |
| 2022-12-22 | 14.00 | $13.76 | 471829 |
| 2022-12-21 | 14.03 | $13.92 | 591510 |
| 2022-12-20 | 14.04 | $13.66 | 691800 |
| 2022-12-19 | 14.08 | $13.66 | 497100 |
| 2022-12-16 | 14.13 | $13.84 | 262043 |
| 2022-12-15 | 14.16 | $14.05 | 261342 |
| 2022-12-14 | 14.17 | $14.32 | 346600 |
| 2022-12-13 | 14.15 | $14.39 | 412632 |
| 2022-12-12 | 14.12 | $14.26 | 363129 |
| 2022-12-09 | 14.11 | $14.14 | 266300 |
| 2022-12-08 | 14.11 | $14.32 | 213400 |
| 2022-12-07 | 14.08 | $14.33 | 335100 |
| 2022-12-06 | 14.06 | $14.30 | 205844 |
| 2022-12-05 | 14.03 | $14.36 | 204022 |
| 2022-12-02 | 14.00 | $14.56 | 205200 |
| 2022-12-01 | 13.94 | $14.73 | 272900 |
| 2022-11-30 | 13.86 | $14.38 | 240440 |
| 2022-11-29 | 13.80 | $14.07 | 279800 |
| 2022-11-28 | 13.77 | $14.16 | 456200 |
| 2022-11-25 | 13.73 | $14.36 | 61200 |
| 2022-11-23 | 13.67 | $14.30 | 173400 |
| 2022-11-22 | 13.60 | $14.30 | 163700 |
| 2022-11-21 | 13.53 | $14.15 | 191200 |
| 2022-11-18 | 13.46 | $14.15 | 132400 |
| 2022-11-17 | 13.39 | $13.89 | 185000 |
| 2022-11-16 | 13.34 | $14.01 | 227316 |
| 2022-11-15 | 13.27 | $13.99 | 226507 |
| 2022-11-14 | 13.19 | $13.75 | 206137 |
| 2022-11-11 | 13.13 | $13.96 | 193639 |
| 2022-11-10 | 13.04 | $13.66 | 169403 |
| 2022-11-09 | 12.98 | $13.21 | 164000 |
| 2022-11-08 | 12.95 | $13.25 | 213629 |
| 2022-11-07 | 12.92 | $13.00 | 410400 |
| 2022-11-04 | 12.91 | $13.48 | 167400 |
| 2022-11-03 | 12.85 | $13.15 | 106700 |
| 2022-11-02 | 12.82 | $13.09 | 293000 |
| 2022-11-01 | 12.80 | $13.31 | 215300 |
| 2022-10-31 | 12.74 | $13.10 | 435612 |
| 2022-10-28 | 12.70 | $12.96 | 253129 |
| 2022-10-27 | 12.68 | $12.81 | 218800 |
| 2022-10-26 | 12.66 | $12.73 | 199938 |
| 2022-10-25 | 12.66 | $12.32 | 287700 |
| 2022-10-24 | 12.69 | $12.24 | 122000 |
| 2022-10-21 | 12.74 | $12.18 | 239841 |
| 2022-10-20 | 12.80 | $12.25 | 108200 |
| 2022-10-19 | 12.85 | $12.39 | 87143 |
| 2022-10-18 | 12.90 | $12.37 | 174100 |
| 2022-10-17 | 12.96 | $12.04 | 116600 |
| 2022-10-14 | 13.06 | $11.88 | 144500 |
| 2022-10-13 | 13.18 | $12.01 | 228023 |
| 2022-10-12 | 13.30 | $11.64 | 372218 |
| 2022-10-11 | 13.48 | $11.73 | 352035 |
| 2022-10-10 | 13.66 | $12.06 | 173500 |
| 2022-10-07 | 13.83 | $12.47 | 139200 |
| 2022-10-06 | 13.97 | $13.05 | 199144 |
| 2022-10-05 | 14.07 | $13.14 | 132933 |
| 2022-10-04 | 14.17 | $13.38 | 81600 |
| 2022-10-03 | 14.25 | $13.05 | 191647 |
| 2022-09-30 | 14.38 | $12.36 | 232300 |
| 2022-09-29 | 14.59 | $12.53 | 240548 |
| 2022-09-28 | 14.81 | $13.05 | 221600 |
| 2022-09-27 | 14.99 | $12.88 | 211047 |
| 2022-09-26 | 15.22 | $13.43 | 187814 |
| 2022-09-23 | 15.40 | $13.83 | 153727 |
| 2022-09-22 | 15.57 | $14.51 | 115800 |
| 2022-09-21 | 15.68 | $14.84 | 182439 |
| 2022-09-20 | 15.77 | $15.25 | 66200 |
| 2022-09-19 | 15.82 | $15.43 | 64500 |
| 2022-09-16 | 15.87 | $15.61 | 102601 |
| 2022-09-15 | 15.89 | $15.75 | 161507 |
| 2022-09-14 | 15.91 | $15.55 | 131117 |
| 2022-09-13 | 15.95 | $15.47 | 118600 |
| 2022-09-12 | 16.00 | $15.85 | 205715 |
| 2022-09-09 | 16.01 | $15.68 | 88100 |
| 2022-09-08 | 16.05 | $15.69 | 111949 |
| 2022-09-07 | 16.08 | $15.47 | 157249 |
| 2022-09-06 | 16.15 | $15.44 | 167900 |
| 2022-09-02 | 16.22 | $15.39 | 129921 |
| 2022-09-01 | 16.31 | $15.48 | 220000 |
| 2022-08-31 | 16.40 | $15.73 | 145323 |
| 2022-08-30 | 16.47 | $15.66 | 191400 |
| 2022-08-29 | 16.55 | $16.05 | 111400 |
| 2022-08-26 | 16.61 | $16.34 | 105500 |
| 2022-08-25 | 16.64 | $16.45 | 160700 |
| 2022-08-24 | 16.66 | $16.34 | 105613 |
| 2022-08-23 | 16.69 | $16.34 | 111900 |
| 2022-08-22 | 16.72 | $16.42 | 60000 |
| 2022-08-19 | 16.76 | $16.80 | 114625 |
| 2022-08-18 | 16.75 | $17.14 | 54000 |
| 2022-08-17 | 16.71 | $17.36 | 90400 |
| 2022-08-16 | 16.64 | $17.67 | 199237 |
| 2022-08-15 | 16.54 | $17.09 | 125000 |
| 2022-08-12 | 16.48 | $17.07 | 47208 |
| 2022-08-11 | 16.41 | $16.95 | 80302 |
| 2022-08-10 | 16.36 | $16.86 | 126100 |
| 2022-08-09 | 16.31 | $16.82 | 115417 |
| 2022-08-08 | 16.25 | $16.85 | 166125 |
| 2022-08-05 | 16.19 | $17.00 | 157818 |
| 2022-08-04 | 16.10 | $16.80 | 312046 |
| 2022-08-03 | 16.03 | $16.37 | 206147 |
| 2022-08-02 | 15.99 | $16.52 | 250100 |
| 2022-08-01 | 15.94 | $16.41 | 173700 |
| 2022-07-29 | 15.89 | $16.36 | 158000 |
| 2022-07-28 | 15.84 | $16.26 | 125146 |
| 2022-07-27 | 15.79 | $15.80 | 83249 |
| 2022-07-26 | 15.79 | $15.50 | 196749 |
| 2022-07-25 | 15.82 | $15.75 | 85621 |
| 2022-07-22 | 15.83 | $16.03 | 159001 |
| 2022-07-21 | 15.81 | $15.84 | 155533 |
| 2022-07-20 | 15.81 | $15.44 | 149125 |
| 2022-07-19 | 15.85 | $15.55 | 79340 |
| 2022-07-18 | 15.88 | $15.26 | 151226 |
| 2022-07-15 | 15.94 | $15.33 | 178600 |
| 2022-07-14 | 16.01 | $15.15 | 175913 |
| 2022-07-13 | 16.10 | $15.42 | 90749 |
| 2022-07-12 | 16.17 | $15.44 | 146000 |
| 2022-07-11 | 16.25 | $15.94 | 141314 |
| 2022-07-08 | 16.28 | $16.47 | 191000 |
| 2022-07-07 | 16.26 | $16.03 | 86825 |
| 2022-07-06 | 16.28 | $15.85 | 179800 |
| 2022-07-05 | 16.33 | $16.32 | 227420 |
| 2022-07-01 | 16.33 | $16.22 | 157200 |
| 2022-06-30 | 16.34 | $15.89 | 408128 |
| 2022-06-29 | 16.39 | $15.89 | 249900 |
| 2022-06-28 | 16.44 | $15.84 | 467500 |
| 2022-06-27 | 16.50 | $15.50 | 166300 |
| 2022-06-24 | 16.61 | $15.61 | 248300 |
| 2022-06-23 | 16.71 | $15.20 | 193349 |
| 2022-06-22 | 16.87 | $15.09 | 396000 |
| 2022-06-21 | 17.06 | $15.42 | 155300 |
| 2022-06-17 | 17.23 | $15.41 | 170500 |
| 2022-06-16 | 17.43 | $15.54 | 158740 |
| 2022-06-15 | 17.62 | $16.19 | 324400 |
| 2022-06-14 | 17.78 | $16.28 | 121300 |
| 2022-06-13 | 17.93 | $16.75 | 130100 |
| 2022-06-10 | 18.06 | $17.82 | 77141 |
| 2022-06-09 | 18.08 | $17.94 | 52014 |
| 2022-06-08 | 18.10 | $18.27 | 69547 |
| 2022-06-07 | 18.08 | $18.46 | 90100 |
| 2022-06-06 | 18.04 | $18.41 | 88800 |
| 2022-06-03 | 18.00 | $18.66 | 63034 |
| 2022-06-02 | 17.93 | $18.82 | 184016 |
| 2022-06-01 | 17.84 | $18.77 | 93706 |
| 2022-05-31 | 17.74 | $18.65 | 64247 |
| 2022-05-27 | 17.64 | $18.75 | 126600 |
| 2022-05-26 | 17.53 | $18.39 | 211427 |
| 2022-05-25 | 17.43 | $18.00 | 166600 |
| 2022-05-24 | 17.38 | $17.54 | 133200 |
| 2022-05-23 | 17.36 | $17.30 | 126934 |
| 2022-05-20 | 17.36 | $17.26 | 232500 |
| 2022-05-19 | 17.37 | $16.99 | 153710 |
| 2022-05-18 | 17.42 | $17.00 | 131300 |
| 2022-05-17 | 17.46 | $17.18 | 207400 |
| 2022-05-16 | 17.49 | $17.03 | 101600 |
| 2022-05-13 | 17.54 | $16.65 | 114100 |
| 2022-05-12 | 17.63 | $16.53 | 163508 |
| 2022-05-11 | 17.75 | $16.57 | 137000 |
| 2022-05-10 | 17.87 | $16.80 | 168900 |
| 2022-05-09 | 17.98 | $17.17 | 189500 |
| 2022-05-06 | 18.07 | $17.48 | 123701 |
| 2022-05-05 | 18.13 | $17.56 | 101548 |
| 2022-05-04 | 18.19 | $17.82 | 156500 |
| 2022-05-03 | 18.23 | $17.75 | 68000 |
| 2022-05-02 | 18.28 | $17.83 | 158633 |
| 2022-04-29 | 18.33 | $17.80 | 206420 |
| 2022-04-28 | 18.38 | $18.05 | 136248 |
| 2022-04-27 | 18.42 | $17.83 | 121200 |
| 2022-04-26 | 18.48 | $17.87 | 196931 |
| 2022-04-25 | 18.54 | $18.35 | 120603 |
| 2022-04-22 | 18.56 | $18.52 | 74400 |
| 2022-04-21 | 18.57 | $18.63 | 139100 |
| 2022-04-20 | 18.56 | $18.32 | 199702 |
| 2022-04-19 | 18.58 | $18.39 | 80300 |
| 2022-04-18 | 18.61 | $18.65 | 127200 |
| 2022-04-14 | 18.60 | $18.76 | 64925 |
| 2022-04-13 | 18.58 | $18.76 | 77940 |
| 2022-04-12 | 18.57 | $18.95 | 169400 |
| 2022-04-11 | 18.52 | $18.90 | 130100 |
| 2022-04-08 | 18.49 | $18.84 | 65115 |
| 2022-04-07 | 18.45 | $18.79 | 73617 |
| 2022-04-06 | 18.41 | $18.68 | 100106 |
| 2022-04-05 | 18.38 | $18.48 | 109545 |
| 2022-04-04 | 18.37 | $18.76 | 102141 |
| 2022-04-01 | 18.33 | $19.00 | 96825 |
| 2022-03-31 | 18.26 | $18.96 | 206800 |
| 2022-03-30 | 18.19 | $18.72 | 103202 |
| 2022-03-29 | 18.13 | $18.33 | 134444 |
| 2022-03-28 | 18.11 | $17.87 | 126817 |
| 2022-03-25 | 18.14 | $17.94 | 67122 |
| 2022-03-24 | 18.16 | $18.08 | 172600 |
| 2022-03-23 | 18.17 | $17.97 | 43200 |
| 2022-03-22 | 18.19 | $18.06 | 69639 |
| 2022-03-21 | 18.20 | $17.84 | 135200 |
| 2022-03-18 | 18.24 | $18.06 | 16824 |
| 2022-03-17 | 18.26 | $17.95 | 53300 |
| 2022-03-16 | 18.29 | $17.56 | 122200 |
| 2022-03-15 | 18.37 | $17.61 | 85918 |
| 2022-03-14 | 18.45 | $17.66 | 102200 |
| 2022-03-11 | 18.53 | $18.07 | 32700 |
| 2022-03-10 | 18.58 | $18.08 | 57741 |
| 2022-03-09 | 18.63 | $18.33 | 60612 |
| 2022-03-08 | 18.66 | $18.07 | 63929 |
| 2022-03-07 | 18.72 | $17.98 | 75604 |
| 2022-03-04 | 18.80 | $18.68 | 100125 |
| 2022-03-03 | 18.81 | $18.77 | 57613 |
| 2022-03-02 | 18.82 | $18.84 | 96600 |
| 2022-03-01 | 18.82 | $18.11 | 75710 |
| 2022-02-28 | 18.89 | $18.20 | 110121 |
| 2022-02-25 | 18.96 | $18.04 | 153328 |
| 2022-02-24 | 19.06 | $17.84 | 177000 |
| 2022-02-23 | 19.19 | $18.18 | 60407 |
| 2022-02-22 | 19.30 | $18.48 | 105541 |
| 2022-02-18 | 19.38 | $18.66 | 64900 |
| 2022-02-17 | 19.46 | $18.75 | 83500 |
| 2022-02-16 | 19.53 | $18.97 | 55500 |
| 2022-02-15 | 19.59 | $19.11 | 51620 |
| 2022-02-14 | 19.64 | $19.14 | 46500 |
| 2022-02-11 | 19.70 | $19.68 | 46444 |
| 2022-02-10 | 19.70 | $19.67 | 51400 |
| 2022-02-09 | 19.70 | $19.96 | 59021 |
| 2022-02-08 | 19.67 | $19.62 | 57200 |
| 2022-02-07 | 19.68 | $19.46 | 72238 |
| 2022-02-04 | 19.70 | $19.61 | 61200 |
| 2022-02-03 | 19.71 | $19.65 | 79744 |
| 2022-02-02 | 19.72 | $20.00 | 121645 |
| 2022-02-01 | 19.69 | $20.00 | 208400 |
| 2022-01-31 | 19.66 | $19.96 | 98221 |
| 2022-01-28 | 19.63 | $19.75 | 76500 |
| 2022-01-27 | 19.61 | $19.86 | 56813 |
| 2022-01-26 | 19.59 | $19.50 | 126700 |
| 2022-01-25 | 19.60 | $19.15 | 104308 |
| 2022-01-24 | 19.64 | $19.64 | 118246 |
| 2022-01-21 | 19.64 | $19.59 | 872644 |
| 2022-01-20 | 19.65 | $19.84 | 174318 |
| 2022-01-19 | 19.63 | $20.01 | 152544 |
| 2022-01-18 | 19.59 | $19.93 | 230231 |
| 2022-01-14 | 19.55 | $20.24 | 252940 |
| 2022-01-13 | 19.48 | $19.85 | 57202 |
| 2022-01-12 | 19.44 | $20.19 | 100244 |
| 2022-01-11 | 19.36 | $19.80 | 38429 |
| 2022-01-10 | 19.32 | $19.46 | 69633 |
| 2022-01-07 | 19.30 | $19.70 | 63410 |
| 2022-01-06 | 19.26 | $19.69 | 73319 |
| 2022-01-05 | 19.22 | $19.30 | 52400 |
| 2022-01-04 | 19.21 | $19.68 | 68419 |
| 2022-01-03 | 19.16 | $19.49 | 56000 |
| 2021-12-31 | 19.12 | $19.30 | 322600 |
| 2021-12-30 | 19.10 | $19.02 | 236331 |
| 2021-12-29 | 19.11 | $19.08 | 173532 |
| 2021-12-28 | 19.12 | $19.14 | 219000 |
| 2021-12-27 | 19.11 | $19.00 | 263020 |
| 2021-12-23 | 19.13 | $18.94 | 281000 |
| 2021-12-22 | 19.15 | $18.48 | 298215 |
| 2021-12-21 | 19.22 | $18.42 | 214232 |
| 2021-12-20 | 19.30 | $17.55 | 400805 |
| 2021-12-17 | 19.48 | $18.09 | 419110 |
| 2021-12-16 | 19.63 | $18.01 | 282121 |
| 2021-12-15 | 19.80 | $18.37 | 104704 |
| 2021-12-14 | 19.95 | $19.10 | 79000 |
| 2021-12-13 | 20.04 | $19.79 | 55447 |
| 2021-12-10 | 20.07 | $20.10 | 46638 |
| 2021-12-09 | 20.07 | $20.00 | 121700 |
| 2021-12-08 | 20.07 | $20.00 | 136411 |
| 2021-12-07 | 20.08 | $20.00 | 63424 |
| 2021-12-06 | 20.09 | $20.01 | 82700 |
| 2021-12-03 | 20.10 | $20.02 | 73900 |
| 2021-12-02 | 20.10 | $20.06 | 86200 |
| 2021-12-01 | 20.11 | $20.01 | 87233 |
| 2021-11-30 | 20.12 | $20.02 | 107200 |
| 2021-11-29 | 20.13 | $20.24 | 24817 |
| 2021-11-26 | 20.12 | $20.24 | 68918 |
| 2021-11-24 | 20.11 | $20.18 | 43401 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.43
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.96
Average
14.42
Maximum
20.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.43 | $15.52 | 65698 |
| 2026-07-21 | 15.41 | $15.50 | 66200 |
| 2026-07-20 | 15.39 | $15.50 | 77937 |
| 2026-07-17 | 15.37 | $15.51 | 101500 |
| 2026-07-16 | 15.35 | $15.55 | 88800 |
| 2026-07-15 | 15.32 | $15.60 | 77417 |
| 2026-07-14 | 15.29 | $15.53 | 80824 |
| 2026-07-13 | 15.26 | $15.39 | 71638 |
| 2026-07-10 | 15.24 | $15.24 | 90012 |
| 2026-07-09 | 15.24 | $15.26 | 102900 |
| 2026-07-08 | 15.23 | $15.33 | 268600 |
| 2026-07-07 | 15.22 | $15.42 | 64820 |
| 2026-07-06 | 15.19 | $15.32 | 79139 |
| 2026-07-02 | 15.17 | $15.28 | 133613 |
| 2026-07-01 | 15.16 | $15.12 | 113546 |
| 2026-06-30 | 15.16 | $15.20 | 205400 |
| 2026-06-29 | 15.15 | $15.41 | 159500 |
| 2026-06-26 | 15.12 | $15.31 | 94800 |
| 2026-06-25 | 15.10 | $15.15 | 209100 |
| 2026-06-24 | 15.10 | $15.10 | 188942 |
| 2026-06-23 | 15.10 | $15.02 | 85234 |
| 2026-06-22 | 15.12 | $15.06 | 86400 |
| 2026-06-18 | 15.13 | $15.10 | 87325 |
| 2026-06-17 | 15.13 | $15.06 | 92235 |
| 2026-06-16 | 15.14 | $15.25 | 107634 |
| 2026-06-15 | 15.13 | $15.23 | 115202 |
| 2026-06-12 | 15.13 | $15.25 | 112826 |
| 2026-06-11 | 15.11 | $15.11 | 126000 |
| 2026-06-10 | 15.12 | $15.02 | 120815 |
| 2026-06-09 | 15.13 | $14.94 | 129820 |
| 2026-06-08 | 15.15 | $14.93 | 157434 |
| 2026-06-05 | 15.17 | $15.07 | 52838 |
| 2026-06-04 | 15.18 | $15.12 | 170004 |
| 2026-06-03 | 15.18 | $15.03 | 163720 |
| 2026-06-02 | 15.20 | $15.19 | 141000 |
| 2026-06-01 | 15.20 | $15.03 | 146300 |
| 2026-05-29 | 15.22 | $15.25 | 129200 |
| 2026-05-28 | 15.22 | $15.29 | 140537 |
| 2026-05-27 | 15.22 | $15.33 | 201300 |
| 2026-05-26 | 15.21 | $15.41 | 100330 |
| 2026-05-22 | 15.19 | $15.36 | 126823 |
| 2026-05-21 | 15.18 | $15.32 | 104004 |
| 2026-05-20 | 15.17 | $15.26 | 168012 |
| 2026-05-19 | 15.16 | $15.10 | 174400 |
| 2026-05-18 | 15.17 | $14.83 | 158000 |
| 2026-05-15 | 15.21 | $14.90 | 122718 |
| 2026-05-14 | 15.24 | $15.10 | 122700 |
| 2026-05-13 | 15.26 | $15.08 | 128200 |
| 2026-05-12 | 15.27 | $15.20 | 155026 |
| 2026-05-11 | 15.28 | $15.16 | 156700 |
| 2026-05-08 | 15.29 | $15.27 | 112500 |
| 2026-05-07 | 15.29 | $15.22 | 79200 |
| 2026-05-06 | 15.29 | $15.31 | 223300 |
| 2026-05-05 | 15.28 | $15.37 | 227212 |
| 2026-05-04 | 15.27 | $15.43 | 144800 |
| 2026-05-01 | 15.24 | $15.56 | 147700 |
| 2026-04-30 | 15.20 | $15.55 | 211400 |
| 2026-04-29 | 15.16 | $15.17 | 172500 |
| 2026-04-28 | 15.15 | $15.23 | 197441 |
| 2026-04-27 | 15.13 | $15.15 | 141400 |
| 2026-04-24 | 15.12 | $15.14 | 87900 |
| 2026-04-23 | 15.10 | $15.16 | 161224 |
| 2026-04-22 | 15.07 | $15.11 | 118825 |
| 2026-04-21 | 15.05 | $15.09 | 147801 |
| 2026-04-20 | 15.02 | $15.27 | 99800 |
| 2026-04-17 | 14.97 | $15.33 | 161500 |
| 2026-04-16 | 14.92 | $15.17 | 102301 |
| 2026-04-15 | 14.88 | $15.14 | 90429 |
| 2026-04-14 | 14.85 | $15.23 | 307419 |
| 2026-04-13 | 14.80 | $15.21 | 143733 |
| 2026-04-10 | 14.76 | $15.26 | 87500 |
| 2026-04-09 | 14.70 | $15.25 | 97111 |
| 2026-04-08 | 14.65 | $15.05 | 139231 |
| 2026-04-07 | 14.62 | $14.80 | 138109 |
| 2026-04-06 | 14.61 | $14.67 | 178500 |
| 2026-04-02 | 14.61 | $14.72 | 249900 |
| 2026-04-01 | 14.62 | $14.65 | 363726 |
| 2026-03-31 | 14.63 | $14.69 | 207305 |
| 2026-03-30 | 14.64 | $14.45 | 148400 |
| 2026-03-27 | 14.68 | $14.23 | 125800 |
| 2026-03-26 | 14.75 | $14.20 | 148409 |
| 2026-03-25 | 14.83 | $14.37 | 222125 |
| 2026-03-24 | 14.90 | $14.33 | 267219 |
| 2026-03-23 | 14.98 | $14.38 | 498800 |
| 2026-03-20 | 15.05 | $14.54 | 224515 |
| 2026-03-19 | 15.12 | $14.99 | 132617 |
| 2026-03-18 | 15.15 | $15.07 | 147500 |
| 2026-03-17 | 15.17 | $15.12 | 96520 |
| 2026-03-16 | 15.18 | $15.15 | 178400 |
| 2026-03-13 | 15.20 | $14.87 | 106716 |
| 2026-03-12 | 15.24 | $14.86 | 169334 |
| 2026-03-11 | 15.28 | $15.05 | 140300 |
| 2026-03-10 | 15.31 | $14.90 | 157305 |
| 2026-03-09 | 15.34 | $14.86 | 157200 |
| 2026-03-06 | 15.39 | $14.96 | 198700 |
| 2026-03-05 | 15.41 | $14.98 | 193800 |
| 2026-03-04 | 15.44 | $15.35 | 179620 |
| 2026-03-03 | 15.42 | $15.52 | 232816 |
| 2026-03-02 | 15.38 | $15.79 | 223000 |
| 2026-02-27 | 15.31 | $15.83 | 233031 |
| 2026-02-26 | 15.22 | $15.74 | 349841 |
| 2026-02-25 | 15.14 | $15.61 | 147100 |
| 2026-02-24 | 15.06 | $15.52 | 168800 |
| 2026-02-23 | 14.98 | $15.40 | 173628 |
| 2026-02-20 | 14.91 | $15.46 | 186729 |
| 2026-02-19 | 14.83 | $15.22 | 179706 |
| 2026-02-18 | 14.76 | $15.24 | 309746 |
| 2026-02-17 | 14.68 | $15.35 | 309833 |
| 2026-02-13 | 14.58 | $15.41 | 302700 |
| 2026-02-12 | 14.47 | $15.07 | 266146 |
| 2026-02-11 | 14.39 | $15.05 | 132500 |
| 2026-02-10 | 14.30 | $14.98 | 235205 |
| 2026-02-09 | 14.22 | $14.78 | 210020 |
| 2026-02-06 | 14.15 | $14.54 | 198300 |
| 2026-02-05 | 14.09 | $14.31 | 220231 |
| 2026-02-04 | 14.06 | $14.30 | 223000 |
| 2026-02-03 | 14.02 | $14.25 | 258200 |
| 2026-02-02 | 13.99 | $14.18 | 177300 |
| 2026-01-30 | 13.96 | $14.29 | 183547 |
| 2026-01-29 | 13.91 | $14.30 | 355800 |
| 2026-01-28 | 13.87 | $14.03 | 183926 |
| 2026-01-27 | 13.85 | $14.04 | 180029 |
| 2026-01-26 | 13.82 | $13.92 | 193400 |
| 2026-01-23 | 13.81 | $13.93 | 149079 |
| 2026-01-22 | 13.80 | $13.96 | 190039 |
| 2026-01-21 | 13.78 | $13.83 | 194522 |
| 2026-01-20 | 13.77 | $13.83 | 325400 |
| 2026-01-16 | 13.76 | $13.89 | 278800 |
| 2026-01-15 | 13.74 | $13.90 | 171400 |
| 2026-01-14 | 13.72 | $13.82 | 196400 |
| 2026-01-13 | 13.71 | $13.76 | 261506 |
| 2026-01-12 | 13.70 | $13.72 | 187600 |
| 2026-01-09 | 13.70 | $13.65 | 104400 |
| 2026-01-08 | 13.70 | $13.61 | 230508 |
| 2026-01-07 | 13.70 | $13.55 | 271400 |
| 2026-01-06 | 13.72 | $13.75 | 221145 |
| 2026-01-05 | 13.71 | $13.77 | 217631 |
| 2026-01-02 | 13.70 | $13.96 | 170600 |
| 2025-12-31 | 13.67 | $13.76 | 219900 |
| 2025-12-30 | 13.67 | $13.78 | 248400 |
| 2025-12-29 | 13.66 | $13.67 | 172127 |
| 2025-12-26 | 13.67 | $13.74 | 243300 |
| 2025-12-24 | 13.67 | $13.78 | 83300 |
| 2025-12-23 | 13.67 | $13.73 | 496200 |
| 2025-12-22 | 13.68 | $13.61 | 195600 |
| 2025-12-19 | 13.70 | $13.63 | 181844 |
| 2025-12-18 | 13.71 | $13.62 | 299200 |
| 2025-12-17 | 13.73 | $13.50 | 228400 |
| 2025-12-16 | 13.76 | $13.51 | 204800 |
| 2025-12-15 | 13.80 | $13.60 | 220800 |
| 2025-12-12 | 13.82 | $13.59 | 132600 |
| 2025-12-11 | 13.85 | $13.60 | 179845 |
| 2025-12-10 | 13.88 | $13.51 | 323000 |
| 2025-12-09 | 13.93 | $13.63 | 213660 |
| 2025-12-08 | 13.96 | $13.71 | 152600 |
| 2025-12-05 | 13.99 | $13.84 | 266500 |
| 2025-12-04 | 14.00 | $13.91 | 182300 |
| 2025-12-03 | 14.01 | $13.93 | 166400 |
| 2025-12-02 | 14.02 | $13.95 | 199500 |
| 2025-12-01 | 14.03 | $14.20 | 257933 |
| 2025-11-28 | 14.01 | $14.45 | 146918 |
| 2025-11-26 | 13.97 | $14.30 | 339500 |
| 2025-11-25 | 13.94 | $14.00 | 326410 |
| 2025-11-24 | 13.94 | $13.91 | 309400 |
| 2025-11-21 | 13.96 | $13.62 | 281441 |
| 2025-11-20 | 14.01 | $13.64 | 256714 |
| 2025-11-19 | 14.06 | $13.76 | 141200 |
| 2025-11-18 | 14.11 | $13.92 | 124500 |
| 2025-11-17 | 14.14 | $13.97 | 118921 |
| 2025-11-14 | 14.18 | $14.06 | 98608 |
| 2025-11-13 | 14.21 | $14.02 | 143444 |
| 2025-11-12 | 14.25 | $14.22 | 147817 |
| 2025-11-11 | 14.27 | $14.19 | 122800 |
| 2025-11-10 | 14.30 | $14.10 | 157002 |
| 2025-11-07 | 14.33 | $14.02 | 214311 |
| 2025-11-06 | 14.38 | $13.98 | 148300 |
| 2025-11-05 | 14.44 | $13.99 | 162411 |
| 2025-11-04 | 14.50 | $13.92 | 214010 |
| 2025-11-03 | 14.58 | $14.08 | 255053 |
| 2025-10-31 | 14.64 | $14.15 | 155400 |
| 2025-10-30 | 14.70 | $14.24 | 171206 |
| 2025-10-29 | 14.75 | $14.30 | 141700 |
| 2025-10-28 | 14.80 | $14.50 | 205200 |
| 2025-10-27 | 14.83 | $14.72 | 113100 |
| 2025-10-24 | 14.84 | $14.82 | 153747 |
| 2025-10-23 | 14.84 | $14.92 | 227401 |
| 2025-10-22 | 14.82 | $14.89 | 152300 |
| 2025-10-21 | 14.81 | $14.85 | 82900 |
| 2025-10-20 | 14.80 | $14.88 | 152134 |
| 2025-10-17 | 14.78 | $14.82 | 139900 |
| 2025-10-16 | 14.76 | $14.83 | 167912 |
| 2025-10-15 | 14.75 | $14.86 | 120740 |
| 2025-10-14 | 14.72 | $14.72 | 149400 |
| 2025-10-13 | 14.71 | $14.71 | 56700 |
| 2025-10-10 | 14.70 | $14.58 | 58600 |
| 2025-10-09 | 14.70 | $14.94 | 58800 |
| 2025-10-08 | 14.66 | $14.96 | 109609 |
| 2025-10-07 | 14.62 | $14.95 | 114200 |
| 2025-10-06 | 14.58 | $15.00 | 83835 |
| 2025-10-03 | 14.53 | $14.90 | 134100 |
| 2025-10-02 | 14.49 | $14.81 | 87700 |
| 2025-10-01 | 14.45 | $14.83 | 107300 |
| 2025-09-30 | 14.41 | $14.68 | 173300 |
| 2025-09-29 | 14.38 | $14.47 | 143200 |
| 2025-09-26 | 14.37 | $14.27 | 106349 |
| 2025-09-25 | 14.39 | $14.30 | 71600 |
| 2025-09-24 | 14.40 | $14.45 | 139400 |
| 2025-09-23 | 14.39 | $14.39 | 126000 |
| 2025-09-22 | 14.39 | $14.31 | 172800 |
| 2025-09-19 | 14.40 | $14.33 | 97000 |
| 2025-09-18 | 14.41 | $14.38 | 135700 |
| 2025-09-17 | 14.42 | $14.30 | 178025 |
| 2025-09-16 | 14.43 | $14.34 | 182845 |
| 2025-09-15 | 14.44 | $14.60 | 114700 |
| 2025-09-12 | 14.42 | $14.52 | 64033 |
| 2025-09-11 | 14.41 | $14.49 | 101900 |
| 2025-09-10 | 14.40 | $14.43 | 118500 |
| 2025-09-09 | 14.39 | $14.35 | 101300 |
| 2025-09-08 | 14.40 | $14.33 | 109600 |
| 2025-09-05 | 14.40 | $14.29 | 59140 |
| 2025-09-04 | 14.41 | $14.30 | 81504 |
| 2025-09-03 | 14.42 | $14.36 | 89100 |
| 2025-09-02 | 14.43 | $14.43 | 152915 |
| 2025-08-29 | 14.42 | $14.56 | 128500 |
| 2025-08-28 | 14.41 | $14.57 | 221100 |
| 2025-08-27 | 14.39 | $14.48 | 182907 |
| 2025-08-26 | 14.38 | $14.47 | 207242 |
| 2025-08-25 | 14.37 | $14.43 | 237000 |
| 2025-08-22 | 14.36 | $14.43 | 259900 |
| 2025-08-21 | 14.36 | $14.26 | 200800 |
| 2025-08-20 | 14.36 | $14.33 | 181900 |
| 2025-08-19 | 14.37 | $14.39 | 52500 |
| 2025-08-18 | 14.36 | $14.39 | 113235 |
| 2025-08-15 | 14.36 | $14.38 | 104620 |
| 2025-08-14 | 14.35 | $14.46 | 264229 |
| 2025-08-13 | 14.34 | $14.30 | 274800 |
| 2025-08-12 | 14.34 | $14.29 | 109400 |
| 2025-08-11 | 14.34 | $14.27 | 127246 |
| 2025-08-08 | 14.35 | $14.36 | 94300 |
| 2025-08-07 | 14.34 | $14.39 | 170600 |
| 2025-08-06 | 14.34 | $14.39 | 244041 |
| 2025-08-05 | 14.33 | $14.48 | 99117 |
| 2025-08-04 | 14.30 | $14.50 | 129314 |
| 2025-08-01 | 14.28 | $14.35 | 125125 |
| 2025-07-31 | 14.27 | $14.34 | 163400 |
| 2025-07-30 | 14.26 | $14.37 | 172525 |
| 2025-07-29 | 14.25 | $14.21 | 89500 |
| 2025-07-28 | 14.25 | $14.21 | 151557 |
| 2025-07-25 | 14.25 | $14.37 | 141000 |
| 2025-07-24 | 14.24 | $14.27 | 232200 |
| 2025-07-23 | 14.23 | $14.50 | 268548 |
| 2025-07-22 | 14.20 | $14.33 | 241319 |
| 2025-07-21 | 14.19 | $14.08 | 277100 |
| 2025-07-18 | 14.20 | $14.00 | 1.1M |
| 2025-07-17 | 14.22 | $14.19 | 250500 |
| 2025-07-16 | 14.22 | $14.44 | 262012 |
| 2025-07-15 | 14.19 | $14.33 | 130800 |
| 2025-07-14 | 14.18 | $14.32 | 163412 |
| 2025-07-11 | 14.16 | $14.10 | 137800 |
| 2025-07-10 | 14.16 | $14.17 | 152412 |
| 2025-07-09 | 14.16 | $14.08 | 136400 |
| 2025-07-08 | 14.17 | $14.04 | 129712 |
| 2025-07-07 | 14.18 | $14.14 | 97100 |
| 2025-07-03 | 14.18 | $14.29 | 59847 |
| 2025-07-02 | 14.16 | $14.31 | 130700 |
| 2025-07-01 | 14.15 | $14.43 | 122100 |
| 2025-06-30 | 14.12 | $14.21 | 115529 |
| 2025-06-27 | 14.11 | $14.12 | 147100 |
| 2025-06-26 | 14.11 | $14.09 | 93200 |
| 2025-06-25 | 14.11 | $14.09 | 105331 |
| 2025-06-24 | 14.11 | $14.14 | 147600 |
| 2025-06-23 | 14.10 | $14.28 | 170632 |
| 2025-06-20 | 14.08 | $14.02 | 82622 |
| 2025-06-18 | 14.09 | $13.94 | 105800 |
| 2025-06-17 | 14.10 | $14.06 | 115000 |
| 2025-06-16 | 14.10 | $14.15 | 67900 |
| 2025-06-13 | 14.09 | $14.19 | 63009 |
| 2025-06-12 | 14.08 | $14.16 | 83100 |
| 2025-06-11 | 14.07 | $14.08 | 101300 |
| 2025-06-10 | 14.07 | $14.15 | 100022 |
| 2025-06-09 | 14.05 | $13.96 | 105800 |
| 2025-06-06 | 14.05 | $14.09 | 84600 |
| 2025-06-05 | 14.04 | $14.08 | 118500 |
| 2025-06-04 | 14.03 | $14.22 | 153146 |
| 2025-06-03 | 14.00 | $14.25 | 249142 |
| 2025-06-02 | 13.97 | $14.18 | 146400 |
| 2025-05-30 | 13.93 | $14.08 | 120943 |
| 2025-05-29 | 13.91 | $14.02 | 134703 |
| 2025-05-28 | 13.89 | $13.89 | 100545 |
| 2025-05-27 | 13.87 | $13.97 | 107500 |
| 2025-05-23 | 13.85 | $13.76 | 78845 |
| 2025-05-22 | 13.84 | $13.90 | 86542 |
| 2025-05-21 | 13.81 | $14.06 | 61575 |
| 2025-05-20 | 13.77 | $14.19 | 127647 |
| 2025-05-19 | 13.71 | $14.12 | 106000 |
| 2025-05-16 | 13.64 | $14.15 | 162200 |
| 2025-05-15 | 13.58 | $13.90 | 201830 |
| 2025-05-14 | 13.53 | $13.79 | 88600 |
| 2025-05-13 | 13.48 | $13.80 | 169400 |
| 2025-05-12 | 13.43 | $13.58 | 326019 |
| 2025-05-09 | 13.40 | $13.70 | 55433 |
| 2025-05-08 | 13.35 | $13.63 | 82000 |
| 2025-05-07 | 13.30 | $13.80 | 140900 |
| 2025-05-06 | 13.23 | $13.64 | 97533 |
| 2025-05-05 | 13.16 | $13.50 | 55116 |
| 2025-05-02 | 13.10 | $13.52 | 143100 |
| 2025-05-01 | 13.04 | $13.39 | 108101 |
| 2025-04-30 | 12.99 | $13.35 | 159340 |
| 2025-04-29 | 12.95 | $13.29 | 209346 |
| 2025-04-28 | 12.91 | $13.10 | 117900 |
| 2025-04-25 | 12.89 | $13.05 | 117700 |
| 2025-04-24 | 12.88 | $13.16 | 114300 |
| 2025-04-23 | 12.85 | $13.00 | 181950 |
| 2025-04-22 | 12.84 | $13.12 | 131600 |
| 2025-04-21 | 12.82 | $12.91 | 145327 |
| 2025-04-17 | 12.82 | $13.24 | 85421 |
| 2025-04-16 | 12.79 | $12.99 | 118600 |
| 2025-04-15 | 12.79 | $13.00 | 95419 |
| 2025-04-14 | 12.78 | $12.81 | 118000 |
| 2025-04-11 | 12.80 | $12.69 | 136900 |
| 2025-04-10 | 12.82 | $12.45 | 466500 |
| 2025-04-09 | 12.87 | $12.30 | 234800 |
| 2025-04-08 | 12.94 | $11.70 | 159937 |
| 2025-04-07 | 13.07 | $11.91 | 372529 |
| 2025-04-04 | 13.18 | $12.66 | 329800 |
| 2025-04-03 | 13.22 | $13.39 | 278500 |
| 2025-04-02 | 13.18 | $13.53 | 126900 |
| 2025-04-01 | 13.13 | $13.42 | 162938 |
| 2025-03-31 | 13.09 | $13.31 | 123216 |
| 2025-03-28 | 13.05 | $13.25 | 152600 |
| 2025-03-27 | 13.01 | $13.30 | 179275 |
| 2025-03-26 | 12.96 | $13.13 | 144809 |
| 2025-03-25 | 12.93 | $13.08 | 145847 |
| 2025-03-24 | 12.90 | $13.16 | 138800 |
| 2025-03-21 | 12.85 | $13.18 | 60842 |
| 2025-03-20 | 12.81 | $13.26 | 72200 |
| 2025-03-19 | 12.75 | $13.18 | 111700 |
| 2025-03-18 | 12.70 | $13.11 | 177403 |
| 2025-03-17 | 12.65 | $13.08 | 205200 |
| 2025-03-14 | 12.60 | $12.89 | 127020 |
| 2025-03-13 | 12.57 | $12.67 | 203300 |
| 2025-03-12 | 12.55 | $12.77 | 132000 |
| 2025-03-11 | 12.53 | $12.72 | 323400 |
| 2025-03-10 | 12.51 | $12.48 | 706322 |
| 2025-03-07 | 12.51 | $12.51 | 311700 |
| 2025-03-06 | 12.51 | $12.49 | 145200 |
| 2025-03-05 | 12.52 | $12.62 | 205900 |
| 2025-03-04 | 12.50 | $12.46 | 142336 |
| 2025-03-03 | 12.51 | $12.55 | 259200 |
| 2025-02-28 | 12.50 | $12.47 | 119933 |
| 2025-02-27 | 12.50 | $12.37 | 136900 |
| 2025-02-26 | 12.52 | $12.45 | 188744 |
| 2025-02-25 | 12.52 | $12.57 | 159643 |
| 2025-02-24 | 12.51 | $12.51 | 187623 |
| 2025-02-21 | 12.51 | $12.65 | 261308 |
| 2025-02-20 | 12.50 | $12.57 | 107700 |
| 2025-02-19 | 12.49 | $12.56 | 217000 |
| 2025-02-18 | 12.49 | $12.55 | 197900 |
| 2025-02-14 | 12.49 | $12.48 | 207900 |
| 2025-02-13 | 12.49 | $12.52 | 167807 |
| 2025-02-12 | 12.50 | $12.41 | 171546 |
| 2025-02-11 | 12.51 | $12.50 | 117100 |
| 2025-02-10 | 12.51 | $12.55 | 92900 |
| 2025-02-07 | 12.50 | $12.46 | 182400 |
| 2025-02-06 | 12.51 | $12.46 | 149900 |
| 2025-02-05 | 12.51 | $12.48 | 94947 |
| 2025-02-04 | 12.51 | $12.38 | 135732 |
| 2025-02-03 | 12.53 | $12.43 | 167800 |
| 2025-01-31 | 12.54 | $12.49 | 182400 |
| 2025-01-30 | 12.54 | $12.50 | 252300 |
| 2025-01-29 | 12.54 | $12.29 | 180373 |
| 2025-01-28 | 12.56 | $12.49 | 196736 |
| 2025-01-27 | 12.56 | $12.40 | 381321 |
| 2025-01-24 | 12.56 | $12.81 | 140766 |
| 2025-01-23 | 12.53 | $12.68 | 139723 |
| 2025-01-22 | 12.50 | $12.71 | 147130 |
| 2025-01-21 | 12.47 | $13.05 | 322842 |
| 2025-01-17 | 12.40 | $12.81 | 159900 |
| 2025-01-16 | 12.35 | $12.66 | 214500 |
| 2025-01-15 | 12.32 | $12.35 | 159023 |
| 2025-01-14 | 12.32 | $12.12 | 186300 |
| 2025-01-13 | 12.35 | $12.14 | 155026 |
| 2025-01-10 | 12.38 | $12.19 | 113000 |
| 2025-01-08 | 12.40 | $12.45 | 102100 |
| 2025-01-07 | 12.41 | $12.53 | 87404 |
| 2025-01-06 | 12.42 | $12.64 | 212100 |
| 2025-01-03 | 12.42 | $12.66 | 204600 |
| 2025-01-02 | 12.42 | $12.62 | 496000 |
| 2024-12-31 | 12.43 | $12.17 | 478140 |
| 2024-12-30 | 12.49 | $12.14 | 517906 |
| 2024-12-27 | 12.56 | $12.15 | 448023 |
| 2024-12-26 | 12.63 | $12.22 | 214600 |
| 2024-12-24 | 12.71 | $12.21 | 217600 |
| 2024-12-23 | 12.79 | $12.10 | 427900 |
| 2024-12-20 | 12.89 | $12.21 | 416147 |
| 2024-12-19 | 12.99 | $12.14 | 349972 |
| 2024-12-18 | 13.10 | $12.21 | 261080 |
| 2024-12-17 | 13.20 | $12.51 | 442224 |
| 2024-12-16 | 13.29 | $12.56 | 443715 |
| 2024-12-13 | 13.37 | $12.95 | 203849 |
| 2024-12-12 | 13.42 | $13.00 | 285200 |
| 2024-12-11 | 13.46 | $13.28 | 208600 |
| 2024-12-10 | 13.48 | $13.17 | 290129 |
| 2024-12-09 | 13.51 | $13.24 | 166000 |
| 2024-12-06 | 13.53 | $13.39 | 228600 |
| 2024-12-05 | 13.55 | $13.62 | 119400 |
| 2024-12-04 | 13.54 | $13.51 | 187300 |
| 2024-12-03 | 13.55 | $13.61 | 224527 |
| 2024-12-02 | 13.54 | $13.79 | 209600 |
| 2024-11-29 | 13.52 | $13.75 | 144500 |
| 2024-11-27 | 13.51 | $13.59 | 221500 |
| 2024-11-26 | 13.51 | $13.43 | 216700 |
| 2024-11-25 | 13.53 | $13.51 | 149800 |
| 2024-11-22 | 13.55 | $13.58 | 193100 |
| 2024-11-21 | 13.56 | $13.50 | 112100 |
| 2024-11-20 | 13.58 | $13.37 | 152032 |
| 2024-11-19 | 13.63 | $13.43 | 81700 |
| 2024-11-18 | 13.67 | $13.42 | 110705 |
| 2024-11-15 | 13.72 | $13.38 | 146316 |
| 2024-11-14 | 13.78 | $13.17 | 201084 |
| 2024-11-13 | 13.86 | $13.22 | 205100 |
| 2024-11-12 | 13.95 | $13.46 | 207812 |
| 2024-11-11 | 14.02 | $13.87 | 160600 |
| 2024-11-08 | 14.06 | $13.85 | 112200 |
| 2024-11-07 | 14.09 | $13.81 | 128800 |
| 2024-11-06 | 14.14 | $13.64 | 181144 |
| 2024-11-05 | 14.20 | $13.91 | 121529 |
| 2024-11-04 | 14.24 | $13.81 | 106200 |
| 2024-11-01 | 14.29 | $13.94 | 115300 |
| 2024-10-31 | 14.33 | $13.95 | 118900 |
| 2024-10-30 | 14.37 | $13.99 | 153715 |
| 2024-10-29 | 14.41 | $14.07 | 125314 |
| 2024-10-28 | 14.46 | $14.36 | 93100 |
| 2024-10-25 | 14.47 | $14.23 | 88900 |
| 2024-10-24 | 14.50 | $14.23 | 89615 |
| 2024-10-23 | 14.53 | $14.42 | 139740 |
| 2024-10-22 | 14.55 | $14.64 | 137400 |
| 2024-10-21 | 14.54 | $14.68 | 87324 |
| 2024-10-18 | 14.53 | $14.76 | 97300 |
| 2024-10-17 | 14.52 | $14.76 | 80900 |
| 2024-10-16 | 14.50 | $14.80 | 211237 |
| 2024-10-15 | 14.47 | $14.44 | 179800 |
| 2024-10-14 | 14.48 | $14.26 | 123100 |
| 2024-10-11 | 14.51 | $14.06 | 144900 |
| 2024-10-10 | 14.56 | $14.10 | 146900 |
| 2024-10-09 | 14.61 | $14.22 | 157800 |
| 2024-10-08 | 14.65 | $14.36 | 91003 |
| 2024-10-07 | 14.67 | $14.38 | 139043 |
| 2024-10-04 | 14.69 | $14.66 | 83933 |
| 2024-10-03 | 14.68 | $14.78 | 88346 |
| 2024-10-02 | 14.66 | $14.95 | 167100 |
| 2024-10-01 | 14.61 | $14.88 | 111700 |
| 2024-09-30 | 14.57 | $14.91 | 175600 |
| 2024-09-27 | 14.52 | $14.71 | 113434 |
| 2024-09-26 | 14.48 | $14.54 | 126100 |
| 2024-09-25 | 14.46 | $14.67 | 109400 |
| 2024-09-24 | 14.42 | $14.75 | 143189 |
| 2024-09-23 | 14.37 | $14.74 | 126400 |
| 2024-09-20 | 14.32 | $14.53 | 111312 |
| 2024-09-19 | 14.28 | $14.46 | 177400 |
| 2024-09-18 | 14.24 | $14.60 | 126337 |
| 2024-09-17 | 14.19 | $14.60 | 95246 |
| 2024-09-16 | 14.13 | $14.56 | 114200 |
| 2024-09-13 | 14.07 | $14.37 | 94113 |
| 2024-09-12 | 14.02 | $14.38 | 61300 |
| 2024-09-11 | 13.97 | $14.22 | 85200 |
| 2024-09-10 | 13.93 | $14.20 | 78700 |
| 2024-09-09 | 13.89 | $14.14 | 107437 |
| 2024-09-06 | 13.84 | $14.08 | 53948 |
| 2024-09-05 | 13.80 | $14.04 | 110047 |
| 2024-09-04 | 13.76 | $14.08 | 134614 |
| 2024-09-03 | 13.71 | $13.94 | 132000 |
| 2024-08-30 | 13.67 | $13.94 | 41537 |
| 2024-08-29 | 13.63 | $14.00 | 132200 |
| 2024-08-28 | 13.57 | $13.78 | 121617 |
| 2024-08-27 | 13.54 | $13.82 | 84200 |
| 2024-08-26 | 13.50 | $14.00 | 98200 |
| 2024-08-23 | 13.45 | $13.87 | 103100 |
| 2024-08-22 | 13.40 | $13.61 | 50634 |
| 2024-08-21 | 13.37 | $13.52 | 103449 |
| 2024-08-20 | 13.35 | $13.55 | 114125 |
| 2024-08-19 | 13.33 | $13.61 | 84900 |
| 2024-08-16 | 13.30 | $13.45 | 78400 |
| 2024-08-15 | 13.29 | $13.36 | 83900 |
| 2024-08-14 | 13.29 | $13.37 | 50700 |
| 2024-08-13 | 13.28 | $13.35 | 86944 |
| 2024-08-12 | 13.28 | $13.27 | 104900 |
| 2024-08-09 | 13.28 | $13.30 | 130640 |
| 2024-08-08 | 13.28 | $13.24 | 115700 |
| 2024-08-07 | 13.29 | $13.12 | 141222 |
| 2024-08-06 | 13.31 | $12.94 | 115424 |
| 2024-08-05 | 13.34 | $13.01 | 131704 |
| 2024-08-02 | 13.37 | $13.33 | 158800 |
| 2024-08-01 | 13.36 | $13.53 | 173600 |
| 2024-07-31 | 13.33 | $13.54 | 104500 |
| 2024-07-30 | 13.29 | $13.40 | 144603 |
| 2024-07-29 | 13.27 | $13.28 | 105038 |
| 2024-07-26 | 13.26 | $13.31 | 56524 |
| 2024-07-25 | 13.23 | $13.24 | 156600 |
| 2024-07-24 | 13.22 | $13.43 | 91400 |
| 2024-07-23 | 13.18 | $13.49 | 100100 |
| 2024-07-22 | 13.13 | $13.48 | 129611 |
| 2024-07-19 | 13.08 | $13.32 | 286100 |
| 2024-07-18 | 13.04 | $13.23 | 108800 |
| 2024-07-17 | 13.00 | $13.35 | 122642 |
| 2024-07-16 | 12.94 | $13.28 | 126344 |
| 2024-07-15 | 12.89 | $13.39 | 128721 |
| 2024-07-12 | 12.83 | $13.40 | 102249 |
| 2024-07-11 | 12.76 | $13.17 | 126900 |
| 2024-07-10 | 12.71 | $12.93 | 82600 |
| 2024-07-09 | 12.69 | $12.82 | 108400 |
| 2024-07-08 | 12.67 | $12.83 | 173800 |
| 2024-07-05 | 12.66 | $12.79 | 78600 |
| 2024-07-03 | 12.65 | $12.67 | 99214 |
| 2024-07-02 | 12.66 | $12.72 | 98734 |
| 2024-07-01 | 12.66 | $12.82 | 132422 |
| 2024-06-28 | 12.66 | $12.81 | 245043 |
| 2024-06-27 | 12.65 | $12.70 | 317300 |
| 2024-06-26 | 12.66 | $12.56 | 118742 |
| 2024-06-25 | 12.68 | $12.62 | 122608 |
| 2024-06-24 | 12.69 | $12.67 | 196641 |
| 2024-06-21 | 12.70 | $12.46 | 113200 |
| 2024-06-20 | 12.74 | $12.42 | 142547 |
| 2024-06-18 | 12.78 | $12.31 | 234700 |
| 2024-06-17 | 12.84 | $12.44 | 95800 |
| 2024-06-14 | 12.89 | $12.48 | 202500 |
| 2024-06-13 | 12.94 | $12.68 | 101913 |
| 2024-06-12 | 12.97 | $12.72 | 143800 |
| 2024-06-11 | 13.01 | $12.81 | 114800 |
| 2024-06-10 | 13.04 | $13.00 | 66400 |
| 2024-06-07 | 13.05 | $13.00 | 127100 |
| 2024-06-06 | 13.06 | $13.17 | 143511 |
| 2024-06-05 | 13.05 | $13.22 | 82100 |
| 2024-06-04 | 13.04 | $13.14 | 101500 |
| 2024-06-03 | 13.03 | $12.99 | 117300 |
| 2024-05-31 | 13.03 | $13.02 | 67300 |
| 2024-05-30 | 13.03 | $12.84 | 128345 |
| 2024-05-29 | 13.05 | $12.62 | 155200 |
| 2024-05-28 | 13.08 | $12.80 | 127822 |
| 2024-05-24 | 13.09 | $12.73 | 160500 |
| 2024-05-23 | 13.10 | $12.79 | 150700 |
| 2024-05-22 | 13.11 | $13.17 | 126600 |
| 2024-05-21 | 13.07 | $13.35 | 94146 |
| 2024-05-20 | 13.01 | $13.35 | 96000 |
| 2024-05-17 | 12.94 | $13.46 | 104403 |
| 2024-05-16 | 12.86 | $13.42 | 87800 |
| 2024-05-15 | 12.76 | $13.39 | 65717 |
| 2024-05-14 | 12.67 | $13.23 | 156300 |
| 2024-05-13 | 12.58 | $13.22 | 80900 |
| 2024-05-10 | 12.48 | $13.18 | 129811 |
| 2024-05-09 | 12.38 | $13.09 | 120900 |
| 2024-05-08 | 12.28 | $12.96 | 99237 |
| 2024-05-07 | 12.19 | $12.86 | 70400 |
| 2024-05-06 | 12.11 | $12.75 | 121700 |
| 2024-05-03 | 12.04 | $12.65 | 115815 |
| 2024-05-02 | 11.97 | $12.40 | 165046 |
| 2024-05-01 | 11.93 | $12.13 | 75000 |
| 2024-04-30 | 11.92 | $12.01 | 103416 |
| 2024-04-29 | 11.91 | $12.10 | 134139 |
| 2024-04-26 | 11.90 | $12.06 | 102300 |
| 2024-04-25 | 11.90 | $12.11 | 161443 |
| 2024-04-24 | 11.90 | $12.04 | 148044 |
| 2024-04-23 | 11.90 | $11.98 | 143848 |
| 2024-04-22 | 11.91 | $11.76 | 174000 |
| 2024-04-19 | 11.95 | $11.65 | 85321 |
| 2024-04-18 | 12.00 | $11.61 | 163332 |
| 2024-04-17 | 12.05 | $11.51 | 113500 |
| 2024-04-16 | 12.12 | $11.34 | 255614 |
| 2024-04-15 | 12.21 | $11.68 | 214600 |
| 2024-04-12 | 12.28 | $11.79 | 124245 |
| 2024-04-11 | 12.33 | $12.07 | 115147 |
| 2024-04-10 | 12.36 | $12.15 | 170403 |
| 2024-04-09 | 12.38 | $12.33 | 92924 |
| 2024-04-08 | 12.39 | $12.29 | 121710 |
| 2024-04-05 | 12.40 | $12.33 | 93800 |
| 2024-04-04 | 12.42 | $12.29 | 151800 |
| 2024-04-03 | 12.43 | $12.23 | 315142 |
| 2024-04-02 | 12.46 | $12.42 | 184300 |
| 2024-04-01 | 12.46 | $12.51 | 109610 |
| 2024-03-28 | 12.46 | $12.57 | 171514 |
| 2024-03-27 | 12.45 | $12.50 | 173530 |
| 2024-03-26 | 12.45 | $12.52 | 119800 |
| 2024-03-25 | 12.44 | $12.45 | 279600 |
| 2024-03-22 | 12.44 | $12.32 | 97700 |
| 2024-03-21 | 12.46 | $12.44 | 159704 |
| 2024-03-20 | 12.46 | $12.42 | 115100 |
| 2024-03-19 | 12.47 | $12.30 | 119710 |
| 2024-03-18 | 12.49 | $12.27 | 125330 |
| 2024-03-15 | 12.51 | $12.31 | 70100 |
| 2024-03-14 | 12.53 | $12.30 | 241900 |
| 2024-03-13 | 12.55 | $12.57 | 116400 |
| 2024-03-12 | 12.54 | $12.64 | 157800 |
| 2024-03-11 | 12.53 | $12.71 | 70000 |
| 2024-03-08 | 12.50 | $12.72 | 107800 |
| 2024-03-07 | 12.48 | $12.66 | 101500 |
| 2024-03-06 | 12.46 | $12.45 | 175200 |
| 2024-03-05 | 12.46 | $12.44 | 222612 |
| 2024-03-04 | 12.47 | $12.70 | 87321 |
| 2024-03-01 | 12.45 | $12.65 | 186705 |
| 2024-02-29 | 12.44 | $12.30 | 131300 |
| 2024-02-28 | 12.46 | $12.16 | 196300 |
| 2024-02-27 | 12.51 | $12.28 | 153809 |
| 2024-02-26 | 12.55 | $12.37 | 120900 |
| 2024-02-23 | 12.58 | $12.65 | 114144 |
| 2024-02-22 | 12.59 | $12.69 | 110500 |
| 2024-02-21 | 12.60 | $12.72 | 149148 |
| 2024-02-20 | 12.61 | $12.50 | 106853 |
| 2024-02-16 | 12.64 | $12.42 | 176600 |
| 2024-02-15 | 12.68 | $12.28 | 134222 |
| 2024-02-14 | 12.74 | $12.19 | 106700 |
| 2024-02-13 | 12.81 | $12.13 | 193600 |
| 2024-02-12 | 12.90 | $12.21 | 296000 |
| 2024-02-09 | 12.99 | $12.50 | 202300 |
| 2024-02-08 | 13.05 | $12.77 | 125600 |
| 2024-02-07 | 13.09 | $12.83 | 88102 |
| 2024-02-06 | 13.13 | $12.81 | 141700 |
| 2024-02-05 | 13.17 | $12.86 | 195908 |
| 2024-02-02 | 13.21 | $13.05 | 230243 |
| 2024-02-01 | 13.24 | $13.21 | 224219 |
| 2024-01-31 | 13.25 | $12.93 | 269500 |
| 2024-01-30 | 13.28 | $13.11 | 188500 |
| 2024-01-29 | 13.30 | $13.35 | 193000 |
| 2024-01-26 | 13.29 | $13.34 | 131000 |
| 2024-01-25 | 13.29 | $13.14 | 141600 |
| 2024-01-24 | 13.30 | $13.20 | 179735 |
| 2024-01-23 | 13.31 | $13.19 | 110646 |
| 2024-01-22 | 13.32 | $13.14 | 163500 |
| 2024-01-19 | 13.33 | $13.10 | 215067 |
| 2024-01-18 | 13.34 | $13.08 | 264241 |
| 2024-01-17 | 13.36 | $13.36 | 181802 |
| 2024-01-16 | 13.35 | $13.57 | 183500 |
| 2024-01-12 | 13.32 | $13.62 | 156615 |
| 2024-01-11 | 13.27 | $13.56 | 237200 |
| 2024-01-10 | 13.23 | $13.57 | 189500 |
| 2024-01-09 | 13.19 | $13.49 | 263225 |
| 2024-01-08 | 13.15 | $13.49 | 207813 |
| 2024-01-05 | 13.11 | $13.41 | 167013 |
| 2024-01-04 | 13.07 | $13.25 | 211118 |
| 2024-01-03 | 13.04 | $13.09 | 225248 |
| 2024-01-02 | 13.03 | $13.06 | 179000 |
| 2023-12-29 | 13.02 | $12.98 | 389013 |
| 2023-12-28 | 13.01 | $13.09 | 424400 |
| 2023-12-27 | 13.00 | $13.10 | 357200 |
| 2023-12-26 | 12.98 | $13.19 | 234406 |
| 2023-12-22 | 12.94 | $13.09 | 289440 |
| 2023-12-21 | 12.92 | $13.03 | 241733 |
| 2023-12-20 | 12.89 | $13.07 | 300104 |
| 2023-12-19 | 12.86 | $13.15 | 314230 |
| 2023-12-18 | 12.82 | $13.05 | 208200 |
| 2023-12-15 | 12.79 | $12.96 | 289700 |
| 2023-12-14 | 12.76 | $13.20 | 299800 |
| 2023-12-13 | 12.70 | $12.98 | 241100 |
| 2023-12-12 | 12.66 | $12.71 | 182607 |
| 2023-12-11 | 12.64 | $12.66 | 271304 |
| 2023-12-08 | 12.62 | $12.69 | 185717 |
| 2023-12-07 | 12.59 | $12.81 | 176110 |
| 2023-12-06 | 12.54 | $12.87 | 181800 |
| 2023-12-05 | 12.48 | $12.74 | 202341 |
| 2023-12-04 | 12.43 | $12.85 | 190208 |
| 2023-12-01 | 12.37 | $12.83 | 283600 |
| 2023-11-30 | 12.30 | $12.74 | 386330 |
| 2023-11-29 | 12.23 | $12.52 | 323800 |
| 2023-11-28 | 12.18 | $12.46 | 272000 |
| 2023-11-27 | 12.12 | $12.39 | 125201 |
| 2023-11-24 | 12.06 | $12.49 | 51747 |
| 2023-11-22 | 11.99 | $12.50 | 185272 |
| 2023-11-21 | 11.91 | $12.47 | 200900 |
| 2023-11-20 | 11.82 | $12.47 | 165131 |
| 2023-11-17 | 11.72 | $12.38 | 160900 |
| 2023-11-16 | 11.63 | $12.17 | 191100 |
| 2023-11-15 | 11.54 | $12.15 | 178900 |
| 2023-11-14 | 11.46 | $12.00 | 169800 |
| 2023-11-13 | 11.38 | $11.65 | 162900 |
| 2023-11-10 | 11.34 | $11.65 | 195948 |
| 2023-11-09 | 11.30 | $11.54 | 691000 |
| 2023-11-08 | 11.26 | $11.63 | 156123 |
| 2023-11-07 | 11.22 | $11.60 | 134623 |
| 2023-11-06 | 11.17 | $11.81 | 176200 |
| 2023-11-03 | 11.10 | $11.80 | 215200 |
| 2023-11-02 | 11.03 | $11.54 | 440800 |
| 2023-11-01 | 10.98 | $11.24 | 210103 |
| 2023-10-31 | 10.96 | $11.04 | 248100 |
| 2023-10-30 | 10.96 | $11.01 | 174600 |
| 2023-10-27 | 10.96 | $10.84 | 199307 |
| 2023-10-26 | 10.98 | $10.79 | 204006 |
| 2023-10-25 | 11.02 | $10.79 | 246739 |
| 2023-10-24 | 11.06 | $10.79 | 330600 |
| 2023-10-23 | 11.10 | $10.70 | 266017 |
| 2023-10-20 | 11.17 | $10.75 | 422400 |
| 2023-10-19 | 11.23 | $10.85 | 170100 |
| 2023-10-18 | 11.30 | $11.03 | 223400 |
| 2023-10-17 | 11.36 | $11.32 | 183118 |
| 2023-10-16 | 11.39 | $11.32 | 153200 |
| 2023-10-13 | 11.44 | $11.18 | 100900 |
| 2023-10-12 | 11.51 | $11.25 | 122600 |
| 2023-10-11 | 11.57 | $11.40 | 150400 |
| 2023-10-10 | 11.63 | $11.25 | 173400 |
| 2023-10-09 | 11.72 | $11.06 | 241800 |
| 2023-10-06 | 11.83 | $11.00 | 252320 |
| 2023-10-05 | 11.95 | $10.81 | 239600 |
| 2023-10-04 | 12.11 | $11.02 | 132800 |
| 2023-10-03 | 12.25 | $11.13 | 163314 |
| 2023-10-02 | 12.39 | $11.46 | 428400 |
| 2023-09-29 | 12.51 | $11.78 | 155200 |
| 2023-09-28 | 12.60 | $11.84 | 208600 |
| 2023-09-27 | 12.69 | $12.12 | 259633 |
| 2023-09-26 | 12.76 | $12.15 | 255242 |
| 2023-09-25 | 12.84 | $12.45 | 79600 |
| 2023-09-22 | 12.89 | $12.59 | 64043 |
| 2023-09-21 | 12.92 | $12.65 | 96500 |
| 2023-09-20 | 12.95 | $12.96 | 116200 |
| 2023-09-19 | 12.96 | $12.88 | 96132 |
| 2023-09-18 | 12.97 | $12.90 | 78300 |
| 2023-09-15 | 12.98 | $12.95 | 230448 |
| 2023-09-14 | 12.98 | $12.85 | 137740 |
| 2023-09-13 | 13.00 | $12.82 | 200300 |
| 2023-09-12 | 13.02 | $12.96 | 200312 |
| 2023-09-11 | 13.02 | $13.01 | 120500 |
| 2023-09-08 | 13.03 | $13.03 | 103800 |
| 2023-09-07 | 13.04 | $12.89 | 98100 |
| 2023-09-06 | 13.06 | $12.82 | 111100 |
| 2023-09-05 | 13.10 | $12.96 | 218800 |
| 2023-09-01 | 13.13 | $13.21 | 168400 |
| 2023-08-31 | 13.13 | $13.14 | 125702 |
| 2023-08-30 | 13.14 | $13.19 | 126502 |
| 2023-08-29 | 13.15 | $13.13 | 119500 |
| 2023-08-28 | 13.17 | $13.10 | 113600 |
| 2023-08-25 | 13.20 | $12.99 | 54732 |
| 2023-08-24 | 13.25 | $12.94 | 162400 |
| 2023-08-23 | 13.30 | $12.97 | 104200 |
| 2023-08-22 | 13.36 | $13.05 | 194400 |
| 2023-08-21 | 13.42 | $12.89 | 115646 |
| 2023-08-18 | 13.49 | $12.94 | 70600 |
| 2023-08-17 | 13.57 | $12.95 | 74905 |
| 2023-08-16 | 13.65 | $13.08 | 170645 |
| 2023-08-15 | 13.73 | $13.36 | 135047 |
| 2023-08-14 | 13.78 | $13.51 | 101500 |
| 2023-08-11 | 13.81 | $13.51 | 133048 |
| 2023-08-10 | 13.85 | $13.72 | 108005 |
| 2023-08-09 | 13.88 | $13.63 | 126000 |
| 2023-08-08 | 13.91 | $13.55 | 127600 |
| 2023-08-07 | 13.95 | $13.75 | 252105 |
| 2023-08-04 | 13.97 | $13.50 | 118747 |
| 2023-08-03 | 14.01 | $13.64 | 91000 |
| 2023-08-02 | 14.04 | $13.85 | 184000 |
| 2023-08-01 | 14.05 | $14.01 | 111037 |
| 2023-07-31 | 14.04 | $14.15 | 179300 |
| 2023-07-28 | 14.02 | $14.23 | 119832 |
| 2023-07-27 | 13.98 | $14.21 | 201307 |
| 2023-07-26 | 13.95 | $14.12 | 163418 |
| 2023-07-25 | 13.92 | $14.10 | 81524 |
| 2023-07-24 | 13.89 | $14.11 | 117821 |
| 2023-07-21 | 13.86 | $14.14 | 172500 |
| 2023-07-20 | 13.83 | $14.06 | 72600 |
| 2023-07-19 | 13.80 | $13.98 | 67412 |
| 2023-07-18 | 13.78 | $13.95 | 73500 |
| 2023-07-17 | 13.76 | $13.95 | 129642 |
| 2023-07-14 | 13.74 | $13.99 | 90700 |
| 2023-07-13 | 13.72 | $14.05 | 97004 |
| 2023-07-12 | 13.69 | $13.90 | 67212 |
| 2023-07-11 | 13.68 | $13.62 | 99300 |
| 2023-07-10 | 13.69 | $13.50 | 132900 |
| 2023-07-07 | 13.72 | $13.52 | 95406 |
| 2023-07-06 | 13.75 | $13.54 | 132911 |
| 2023-07-05 | 13.78 | $13.72 | 128700 |
| 2023-07-03 | 13.79 | $13.75 | 113411 |
| 2023-06-30 | 13.80 | $13.70 | 96137 |
| 2023-06-29 | 13.81 | $13.68 | 118300 |
| 2023-06-28 | 13.83 | $13.68 | 103500 |
| 2023-06-27 | 13.85 | $13.66 | 152400 |
| 2023-06-26 | 13.87 | $13.61 | 95500 |
| 2023-06-23 | 13.89 | $13.65 | 81695 |
| 2023-06-22 | 13.91 | $13.81 | 178622 |
| 2023-06-21 | 13.91 | $13.83 | 106600 |
| 2023-06-20 | 13.92 | $13.87 | 132100 |
| 2023-06-16 | 13.92 | $14.08 | 68520 |
| 2023-06-15 | 13.90 | $14.25 | 93004 |
| 2023-06-14 | 13.86 | $13.93 | 112000 |
| 2023-06-13 | 13.85 | $13.92 | 182737 |
| 2023-06-12 | 13.85 | $13.84 | 75642 |
| 2023-06-09 | 13.86 | $13.84 | 67906 |
| 2023-06-08 | 13.86 | $13.91 | 83112 |
| 2023-06-07 | 13.87 | $13.87 | 100112 |
| 2023-06-06 | 13.88 | $13.92 | 81600 |
| 2023-06-05 | 13.88 | $14.00 | 67418 |
| 2023-06-02 | 13.88 | $14.12 | 73600 |
| 2023-06-01 | 13.87 | $13.89 | 87200 |
| 2023-05-31 | 13.88 | $13.66 | 125500 |
| 2023-05-30 | 13.92 | $13.62 | 120000 |
| 2023-05-26 | 13.96 | $13.55 | 54107 |
| 2023-05-25 | 14.02 | $13.51 | 71401 |
| 2023-05-24 | 14.08 | $13.65 | 129215 |
| 2023-05-23 | 14.13 | $13.80 | 81700 |
| 2023-05-22 | 14.17 | $13.97 | 93400 |
| 2023-05-19 | 14.19 | $13.99 | 120717 |
| 2023-05-18 | 14.22 | $14.12 | 175932 |
| 2023-05-17 | 14.23 | $14.12 | 87248 |
| 2023-05-16 | 14.25 | $14.06 | 50843 |
| 2023-05-15 | 14.28 | $14.24 | 133921 |
| 2023-05-12 | 14.29 | $14.20 | 125735 |
| 2023-05-11 | 14.31 | $14.21 | 136324 |
| 2023-05-10 | 14.33 | $14.37 | 118600 |
| 2023-05-09 | 14.34 | $14.32 | 104817 |
| 2023-05-08 | 14.35 | $14.34 | 69600 |
| 2023-05-05 | 14.36 | $14.39 | 68725 |
| 2023-05-04 | 14.37 | $14.14 | 76711 |
| 2023-05-03 | 14.40 | $14.05 | 58766 |
| 2023-05-02 | 14.45 | $14.11 | 76626 |
| 2023-05-01 | 14.49 | $14.43 | 80930 |
| 2023-04-28 | 14.50 | $14.45 | 99842 |
| 2023-04-27 | 14.50 | $14.27 | 106041 |
| 2023-04-26 | 14.52 | $14.03 | 129006 |
| 2023-04-25 | 14.56 | $14.15 | 53400 |
| 2023-04-24 | 14.58 | $14.50 | 118500 |
| 2023-04-21 | 14.57 | $14.44 | 110823 |
| 2023-04-20 | 14.55 | $14.74 | 75432 |
| 2023-04-19 | 14.51 | $14.87 | 136048 |
| 2023-04-18 | 14.45 | $14.66 | 61400 |
| 2023-04-17 | 14.40 | $14.69 | 128900 |
| 2023-04-14 | 14.34 | $14.67 | 71100 |
| 2023-04-13 | 14.29 | $14.79 | 120831 |
| 2023-04-12 | 14.21 | $14.70 | 474500 |
| 2023-04-11 | 14.14 | $14.74 | 85100 |
| 2023-04-10 | 14.06 | $14.64 | 88200 |
| 2023-04-06 | 13.98 | $14.65 | 198100 |
| 2023-04-05 | 13.90 | $14.48 | 136447 |
| 2023-04-04 | 13.83 | $14.32 | 256606 |
| 2023-04-03 | 13.78 | $14.32 | 130200 |
| 2023-03-31 | 13.73 | $14.20 | 177500 |
| 2023-03-30 | 13.69 | $13.90 | 88127 |
| 2023-03-29 | 13.68 | $13.65 | 215400 |
| 2023-03-28 | 13.70 | $13.47 | 183000 |
| 2023-03-27 | 13.74 | $13.63 | 113745 |
| 2023-03-24 | 13.76 | $13.56 | 105432 |
| 2023-03-23 | 13.80 | $13.58 | 114100 |
| 2023-03-22 | 13.84 | $13.88 | 270300 |
| 2023-03-21 | 13.85 | $13.89 | 299000 |
| 2023-03-20 | 13.87 | $13.50 | 129400 |
| 2023-03-17 | 13.93 | $13.42 | 96200 |
| 2023-03-16 | 14.00 | $13.65 | 293238 |
| 2023-03-15 | 14.06 | $13.58 | 203300 |
| 2023-03-14 | 14.13 | $13.89 | 100500 |
| 2023-03-13 | 14.18 | $13.65 | 170831 |
| 2023-03-10 | 14.26 | $13.60 | 111628 |
| 2023-03-09 | 14.34 | $13.92 | 66829 |
| 2023-03-08 | 14.40 | $14.06 | 85200 |
| 2023-03-07 | 14.45 | $14.05 | 104048 |
| 2023-03-06 | 14.51 | $14.36 | 150610 |
| 2023-03-03 | 14.54 | $14.45 | 82330 |
| 2023-03-02 | 14.56 | $14.26 | 130900 |
| 2023-03-01 | 14.61 | $14.35 | 190520 |
| 2023-02-28 | 14.66 | $14.26 | 131420 |
| 2023-02-27 | 14.71 | $14.27 | 121500 |
| 2023-02-24 | 14.77 | $14.20 | 115500 |
| 2023-02-23 | 14.84 | $14.46 | 75200 |
| 2023-02-22 | 14.89 | $14.57 | 93600 |
| 2023-02-21 | 14.93 | $14.56 | 192800 |
| 2023-02-17 | 14.98 | $14.89 | 180400 |
| 2023-02-16 | 14.99 | $14.91 | 161605 |
| 2023-02-15 | 15.00 | $15.04 | 163932 |
| 2023-02-14 | 15.00 | $14.99 | 98918 |
| 2023-02-13 | 15.00 | $14.99 | 51749 |
| 2023-02-10 | 15.00 | $14.74 | 70300 |
| 2023-02-09 | 15.03 | $14.69 | 59336 |
| 2023-02-08 | 15.07 | $14.76 | 178400 |
| 2023-02-07 | 15.09 | $14.99 | 168100 |
| 2023-02-06 | 15.10 | $14.93 | 88500 |
| 2023-02-03 | 15.11 | $15.16 | 202510 |
| 2023-02-02 | 15.09 | $15.43 | 106400 |
| 2023-02-01 | 15.04 | $15.39 | 177800 |
| 2023-01-31 | 14.98 | $15.17 | 116203 |
| 2023-01-30 | 14.94 | $14.99 | 104500 |
| 2023-01-27 | 14.91 | $15.12 | 93923 |
| 2023-01-26 | 14.86 | $15.14 | 157900 |
| 2023-01-25 | 14.80 | $15.12 | 157400 |
| 2023-01-24 | 14.74 | $15.10 | 164136 |
| 2023-01-23 | 14.67 | $14.99 | 104100 |
| 2023-01-20 | 14.61 | $14.82 | 158147 |
| 2023-01-19 | 14.55 | $14.90 | 111300 |
| 2023-01-18 | 14.49 | $14.82 | 97600 |
| 2023-01-17 | 14.43 | $14.97 | 137308 |
| 2023-01-13 | 14.34 | $15.05 | 126200 |
| 2023-01-12 | 14.25 | $15.11 | 473807 |
| 2023-01-11 | 14.15 | $15.06 | 101848 |
| 2023-01-10 | 14.05 | $14.74 | 111400 |
| 2023-01-09 | 13.98 | $14.64 | 65700 |
| 2023-01-06 | 13.91 | $14.47 | 95317 |
| 2023-01-05 | 13.86 | $14.15 | 265628 |
| 2023-01-04 | 13.84 | $14.13 | 132604 |
| 2023-01-03 | 13.83 | $13.79 | 197500 |
| 2022-12-30 | 13.85 | $13.65 | 494400 |
| 2022-12-29 | 13.89 | $13.69 | 477537 |
| 2022-12-28 | 13.93 | $13.48 | 476600 |
| 2022-12-27 | 13.99 | $13.72 | 395000 |
| 2022-12-23 | 14.03 | $13.76 | 357225 |
| 2022-12-22 | 14.07 | $13.76 | 471829 |
| 2022-12-21 | 14.11 | $13.92 | 591510 |
| 2022-12-20 | 14.14 | $13.66 | 691800 |
| 2022-12-19 | 14.20 | $13.66 | 497100 |
| 2022-12-16 | 14.26 | $13.84 | 262043 |
| 2022-12-15 | 14.30 | $14.05 | 261342 |
| 2022-12-14 | 14.32 | $14.32 | 346600 |
| 2022-12-13 | 14.31 | $14.39 | 412632 |
| 2022-12-12 | 14.30 | $14.26 | 363129 |
| 2022-12-09 | 14.29 | $14.14 | 266300 |
| 2022-12-08 | 14.30 | $14.32 | 213400 |
| 2022-12-07 | 14.28 | $14.33 | 335100 |
| 2022-12-06 | 14.25 | $14.30 | 205844 |
| 2022-12-05 | 14.23 | $14.36 | 204022 |
| 2022-12-02 | 14.19 | $14.56 | 205200 |
| 2022-12-01 | 14.13 | $14.73 | 272900 |
| 2022-11-30 | 14.04 | $14.38 | 240440 |
| 2022-11-29 | 13.98 | $14.07 | 279800 |
| 2022-11-28 | 13.95 | $14.16 | 456200 |
| 2022-11-25 | 13.90 | $14.36 | 61200 |
| 2022-11-23 | 13.82 | $14.30 | 173400 |
| 2022-11-22 | 13.75 | $14.30 | 163700 |
| 2022-11-21 | 13.66 | $14.15 | 191200 |
| 2022-11-18 | 13.58 | $14.15 | 132400 |
| 2022-11-17 | 13.49 | $13.89 | 185000 |
| 2022-11-16 | 13.42 | $14.01 | 227316 |
| 2022-11-15 | 13.33 | $13.99 | 226507 |
| 2022-11-14 | 13.23 | $13.75 | 206137 |
| 2022-11-11 | 13.14 | $13.96 | 193639 |
| 2022-11-10 | 13.03 | $13.66 | 169403 |
| 2022-11-09 | 12.94 | $13.21 | 164000 |
| 2022-11-08 | 12.88 | $13.25 | 213629 |
| 2022-11-07 | 12.81 | $13.00 | 410400 |
| 2022-11-04 | 12.76 | $13.48 | 167400 |
| 2022-11-03 | 12.67 | $13.15 | 106700 |
| 2022-11-02 | 12.60 | $13.09 | 293000 |
| 2022-11-01 | 12.53 | $13.31 | 215300 |
| 2022-10-31 | 12.45 | $13.10 | 435612 |
| 2022-10-28 | 12.39 | $12.96 | 253129 |
| 2022-10-27 | 12.33 | $12.81 | 218800 |
| 2022-10-26 | 12.30 | $12.73 | 199938 |
| 2022-10-25 | 12.26 | $12.32 | 287700 |
| 2022-10-24 | 12.28 | $12.24 | 122000 |
| 2022-10-21 | 12.30 | $12.18 | 239841 |
| 2022-10-20 | 12.34 | $12.25 | 108200 |
| 2022-10-19 | 12.38 | $12.39 | 87143 |
| 2022-10-18 | 12.42 | $12.37 | 174100 |
| 2022-10-17 | 12.48 | $12.04 | 116600 |
| 2022-10-14 | 12.58 | $11.88 | 144500 |
| 2022-10-13 | 12.72 | $12.01 | 228023 |
| 2022-10-12 | 12.86 | $11.64 | 372218 |
| 2022-10-11 | 13.05 | $11.73 | 352035 |
| 2022-10-10 | 13.26 | $12.06 | 173500 |
| 2022-10-07 | 13.45 | $12.47 | 139200 |
| 2022-10-06 | 13.62 | $13.05 | 199144 |
| 2022-10-05 | 13.74 | $13.14 | 132933 |
| 2022-10-04 | 13.87 | $13.38 | 81600 |
| 2022-10-03 | 13.98 | $13.05 | 191647 |
| 2022-09-30 | 14.14 | $12.36 | 232300 |
| 2022-09-29 | 14.38 | $12.53 | 240548 |
| 2022-09-28 | 14.62 | $13.05 | 221600 |
| 2022-09-27 | 14.82 | $12.88 | 211047 |
| 2022-09-26 | 15.05 | $13.43 | 187814 |
| 2022-09-23 | 15.24 | $13.83 | 153727 |
| 2022-09-22 | 15.41 | $14.51 | 115800 |
| 2022-09-21 | 15.52 | $14.84 | 182439 |
| 2022-09-20 | 15.60 | $15.25 | 66200 |
| 2022-09-19 | 15.66 | $15.43 | 64500 |
| 2022-09-16 | 15.70 | $15.61 | 102601 |
| 2022-09-15 | 15.73 | $15.75 | 161507 |
| 2022-09-14 | 15.76 | $15.55 | 131117 |
| 2022-09-13 | 15.81 | $15.47 | 118600 |
| 2022-09-12 | 15.89 | $15.85 | 205715 |
| 2022-09-09 | 15.93 | $15.68 | 88100 |
| 2022-09-08 | 15.99 | $15.69 | 111949 |
| 2022-09-07 | 16.06 | $15.47 | 157249 |
| 2022-09-06 | 16.15 | $15.44 | 167900 |
| 2022-09-02 | 16.26 | $15.39 | 129921 |
| 2022-09-01 | 16.38 | $15.48 | 220000 |
| 2022-08-31 | 16.49 | $15.73 | 145323 |
| 2022-08-30 | 16.58 | $15.66 | 191400 |
| 2022-08-29 | 16.69 | $16.05 | 111400 |
| 2022-08-26 | 16.76 | $16.34 | 105500 |
| 2022-08-25 | 16.80 | $16.45 | 160700 |
| 2022-08-24 | 16.83 | $16.34 | 105613 |
| 2022-08-23 | 16.87 | $16.34 | 111900 |
| 2022-08-22 | 16.90 | $16.42 | 60000 |
| 2022-08-19 | 16.93 | $16.80 | 114625 |
| 2022-08-18 | 16.91 | $17.14 | 54000 |
| 2022-08-17 | 16.86 | $17.36 | 90400 |
| 2022-08-16 | 16.77 | $17.67 | 199237 |
| 2022-08-15 | 16.65 | $17.09 | 125000 |
| 2022-08-12 | 16.57 | $17.07 | 47208 |
| 2022-08-11 | 16.49 | $16.95 | 80302 |
| 2022-08-10 | 16.40 | $16.86 | 126100 |
| 2022-08-09 | 16.32 | $16.82 | 115417 |
| 2022-08-08 | 16.24 | $16.85 | 166125 |
| 2022-08-05 | 16.15 | $17.00 | 157818 |
| 2022-08-04 | 16.05 | $16.80 | 312046 |
| 2022-08-03 | 15.96 | $16.37 | 206147 |
| 2022-08-02 | 15.90 | $16.52 | 250100 |
| 2022-08-01 | 15.83 | $16.41 | 173700 |
| 2022-07-29 | 15.78 | $16.36 | 158000 |
| 2022-07-28 | 15.72 | $16.26 | 125146 |
| 2022-07-27 | 15.67 | $15.80 | 83249 |
| 2022-07-26 | 15.67 | $15.50 | 196749 |
| 2022-07-25 | 15.69 | $15.75 | 85621 |
| 2022-07-22 | 15.69 | $16.03 | 159001 |
| 2022-07-21 | 15.66 | $15.84 | 155533 |
| 2022-07-20 | 15.65 | $15.44 | 149125 |
| 2022-07-19 | 15.67 | $15.55 | 79340 |
| 2022-07-18 | 15.68 | $15.26 | 151226 |
| 2022-07-15 | 15.72 | $15.33 | 178600 |
| 2022-07-14 | 15.76 | $15.15 | 175913 |
| 2022-07-13 | 15.82 | $15.42 | 90749 |
| 2022-07-12 | 15.86 | $15.44 | 146000 |
| 2022-07-11 | 15.91 | $15.94 | 141314 |
| 2022-07-08 | 15.92 | $16.47 | 191000 |
| 2022-07-07 | 15.89 | $16.03 | 86825 |
| 2022-07-06 | 15.91 | $15.85 | 179800 |
| 2022-07-05 | 15.96 | $16.32 | 227420 |
| 2022-07-01 | 15.98 | $16.22 | 157200 |
| 2022-06-30 | 16.02 | $15.89 | 408128 |
| 2022-06-29 | 16.11 | $15.89 | 249900 |
| 2022-06-28 | 16.21 | $15.84 | 467500 |
| 2022-06-27 | 16.33 | $15.50 | 166300 |
| 2022-06-24 | 16.49 | $15.61 | 248300 |
| 2022-06-23 | 16.66 | $15.20 | 193349 |
| 2022-06-22 | 16.87 | $15.09 | 396000 |
| 2022-06-21 | 17.11 | $15.42 | 155300 |
| 2022-06-17 | 17.32 | $15.41 | 170500 |
| 2022-06-16 | 17.54 | $15.54 | 158740 |
| 2022-06-15 | 17.76 | $16.19 | 324400 |
| 2022-06-14 | 17.92 | $16.28 | 121300 |
| 2022-06-13 | 18.07 | $16.75 | 130100 |
| 2022-06-10 | 18.18 | $17.82 | 77141 |
| 2022-06-09 | 18.18 | $17.94 | 52014 |
| 2022-06-08 | 18.17 | $18.27 | 69547 |
| 2022-06-07 | 18.11 | $18.46 | 90100 |
| 2022-06-06 | 18.03 | $18.41 | 88800 |
| 2022-06-03 | 17.95 | $18.66 | 63034 |
| 2022-06-02 | 17.84 | $18.82 | 184016 |
| 2022-06-01 | 17.71 | $18.77 | 93706 |
| 2022-05-31 | 17.59 | $18.65 | 64247 |
| 2022-05-27 | 17.46 | $18.75 | 126600 |
| 2022-05-26 | 17.33 | $18.39 | 211427 |
| 2022-05-25 | 17.23 | $18.00 | 166600 |
| 2022-05-24 | 17.16 | $17.54 | 133200 |
| 2022-05-23 | 17.14 | $17.30 | 126934 |
| 2022-05-20 | 17.15 | $17.26 | 232500 |
| 2022-05-19 | 17.16 | $16.99 | 153710 |
| 2022-05-18 | 17.22 | $17.00 | 131300 |
| 2022-05-17 | 17.27 | $17.18 | 207400 |
| 2022-05-16 | 17.32 | $17.03 | 101600 |
| 2022-05-13 | 17.38 | $16.65 | 114100 |
| 2022-05-12 | 17.50 | $16.53 | 163508 |
| 2022-05-11 | 17.63 | $16.57 | 137000 |
| 2022-05-10 | 17.77 | $16.80 | 168900 |
| 2022-05-09 | 17.90 | $17.17 | 189500 |
| 2022-05-06 | 18.01 | $17.48 | 123701 |
| 2022-05-05 | 18.09 | $17.56 | 101548 |
| 2022-05-04 | 18.16 | $17.82 | 156500 |
| 2022-05-03 | 18.22 | $17.75 | 68000 |
| 2022-05-02 | 18.29 | $17.83 | 158633 |
| 2022-04-29 | 18.35 | $17.80 | 206420 |
| 2022-04-28 | 18.43 | $18.05 | 136248 |
| 2022-04-27 | 18.48 | $17.83 | 121200 |
| 2022-04-26 | 18.56 | $17.87 | 196931 |
| 2022-04-25 | 18.63 | $18.35 | 120603 |
| 2022-04-22 | 18.65 | $18.52 | 74400 |
| 2022-04-21 | 18.66 | $18.63 | 139100 |
| 2022-04-20 | 18.65 | $18.32 | 199702 |
| 2022-04-19 | 18.67 | $18.39 | 80300 |
| 2022-04-18 | 18.69 | $18.65 | 127200 |
| 2022-04-14 | 18.67 | $18.76 | 64925 |
| 2022-04-13 | 18.64 | $18.76 | 77940 |
| 2022-04-12 | 18.61 | $18.95 | 169400 |
| 2022-04-11 | 18.55 | $18.90 | 130100 |
| 2022-04-08 | 18.48 | $18.84 | 65115 |
| 2022-04-07 | 18.43 | $18.79 | 73617 |
| 2022-04-06 | 18.37 | $18.68 | 100106 |
| 2022-04-05 | 18.32 | $18.48 | 109545 |
| 2022-04-04 | 18.29 | $18.76 | 102141 |
| 2022-04-01 | 18.22 | $19.00 | 96825 |
| 2022-03-31 | 18.14 | $18.96 | 206800 |
| 2022-03-30 | 18.05 | $18.72 | 103202 |
| 2022-03-29 | 17.99 | $18.33 | 134444 |
| 2022-03-28 | 17.97 | $17.87 | 126817 |
| 2022-03-25 | 17.99 | $17.94 | 67122 |
| 2022-03-24 | 18.01 | $18.08 | 172600 |
| 2022-03-23 | 18.01 | $17.97 | 43200 |
| 2022-03-22 | 18.02 | $18.06 | 69639 |
| 2022-03-21 | 18.02 | $17.84 | 135200 |
| 2022-03-18 | 18.05 | $18.06 | 16824 |
| 2022-03-17 | 18.07 | $17.95 | 53300 |
| 2022-03-16 | 18.10 | $17.56 | 122200 |
| 2022-03-15 | 18.17 | $17.61 | 85918 |
| 2022-03-14 | 18.24 | $17.66 | 102200 |
| 2022-03-11 | 18.32 | $18.07 | 32700 |
| 2022-03-10 | 18.37 | $18.08 | 57741 |
| 2022-03-09 | 18.43 | $18.33 | 60612 |
| 2022-03-08 | 18.47 | $18.07 | 63929 |
| 2022-03-07 | 18.54 | $17.98 | 75604 |
| 2022-03-04 | 18.62 | $18.68 | 100125 |
| 2022-03-03 | 18.65 | $18.77 | 57613 |
| 2022-03-02 | 18.67 | $18.84 | 96600 |
| 2022-03-01 | 18.69 | $18.11 | 75710 |
| 2022-02-28 | 18.79 | $18.20 | 110121 |
| 2022-02-25 | 18.89 | $18.04 | 153328 |
| 2022-02-24 | 19.01 | $17.84 | 177000 |
| 2022-02-23 | 19.16 | $18.18 | 60407 |
| 2022-02-22 | 19.28 | $18.48 | 105541 |
| 2022-02-18 | 19.38 | $18.66 | 64900 |
| 2022-02-17 | 19.46 | $18.75 | 83500 |
| 2022-02-16 | 19.54 | $18.97 | 55500 |
| 2022-02-15 | 19.61 | $19.11 | 51620 |
| 2022-02-14 | 19.66 | $19.14 | 46500 |
| 2022-02-11 | 19.72 | $19.68 | 46444 |
| 2022-02-10 | 19.73 | $19.67 | 51400 |
| 2022-02-09 | 19.74 | $19.96 | 59021 |
| 2022-02-08 | 19.73 | $19.62 | 57200 |
| 2022-02-07 | 19.74 | $19.46 | 72238 |
| 2022-02-04 | 19.77 | $19.61 | 61200 |
| 2022-02-03 | 19.79 | $19.65 | 79744 |
| 2022-02-02 | 19.80 | $20.00 | 121645 |
| 2022-02-01 | 19.78 | $20.00 | 208400 |
| 2022-01-31 | 19.75 | $19.96 | 98221 |
| 2022-01-28 | 19.73 | $19.75 | 76500 |
| 2022-01-27 | 19.72 | $19.86 | 56813 |
| 2022-01-26 | 19.70 | $19.50 | 126700 |
| 2022-01-25 | 19.71 | $19.15 | 104308 |
| 2022-01-24 | 19.75 | $19.64 | 118246 |
| 2022-01-21 | 19.74 | $19.59 | 872644 |
| 2022-01-20 | 19.73 | $19.84 | 174318 |
| 2022-01-19 | 19.69 | $20.01 | 152544 |
| 2022-01-18 | 19.63 | $19.93 | 230231 |
| 2022-01-14 | 19.56 | $20.24 | 252940 |
| 2022-01-13 | 19.45 | $19.85 | 57202 |
| 2022-01-12 | 19.38 | $20.19 | 100244 |
| 2022-01-11 | 19.26 | $19.80 | 38429 |
| 2022-01-10 | 19.18 | $19.46 | 69633 |
| 2022-01-07 | 19.14 | $19.70 | 63410 |
| 2022-01-06 | 19.08 | $19.69 | 73319 |
| 2022-01-05 | 19.01 | $19.30 | 52400 |
| 2022-01-04 | 18.99 | $19.68 | 68419 |
| 2022-01-03 | 18.94 | $19.49 | 56000 |
| 2021-12-31 | 18.90 | $19.30 | 322600 |
| 2021-12-30 | 18.89 | $19.02 | 236331 |
| 2021-12-29 | 18.91 | $19.08 | 173532 |
| 2021-12-28 | 18.92 | $19.14 | 219000 |
| 2021-12-27 | 18.94 | $19.00 | 263020 |
| 2021-12-23 | 18.98 | $18.94 | 281000 |
| 2021-12-22 | 19.02 | $18.48 | 298215 |
| 2021-12-21 | 19.12 | $18.42 | 214232 |
| 2021-12-20 | 19.24 | $17.55 | 400805 |
| 2021-12-17 | 19.45 | $18.09 | 419110 |
| 2021-12-16 | 19.61 | $18.01 | 282121 |
| 2021-12-15 | 19.80 | $18.37 | 104704 |
| 2021-12-14 | 19.96 | $19.10 | 79000 |
| 2021-12-13 | 20.05 | $19.79 | 55447 |
| 2021-12-10 | 20.08 | $20.10 | 46638 |
| 2021-12-09 | 20.08 | $20.00 | 121700 |
| 2021-12-08 | 20.09 | $20.00 | 136411 |
| 2021-12-07 | 20.10 | $20.00 | 63424 |
| 2021-12-06 | 20.11 | $20.01 | 82700 |
| 2021-12-03 | 20.12 | $20.02 | 73900 |
| 2021-12-02 | 20.13 | $20.06 | 86200 |
| 2021-12-01 | 20.13 | $20.01 | 87233 |
| 2021-11-30 | 20.14 | $20.02 | 107200 |
| 2021-11-29 | 20.15 | $20.24 | 24817 |
| 2021-11-26 | 20.13 | $20.24 | 68918 |
| 2021-11-24 | 20.12 | $20.18 | 43401 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.51
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.63
Average
14.39
Maximum
20.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.51 | $15.52 | 65698 |
| 2026-07-21 | 15.49 | $15.50 | 66200 |
| 2026-07-20 | 15.48 | $15.50 | 77937 |
| 2026-07-17 | 15.46 | $15.51 | 101500 |
| 2026-07-16 | 15.44 | $15.55 | 88800 |
| 2026-07-15 | 15.40 | $15.60 | 77417 |
| 2026-07-14 | 15.35 | $15.53 | 80824 |
| 2026-07-13 | 15.30 | $15.39 | 71638 |
| 2026-07-10 | 15.28 | $15.24 | 90012 |
| 2026-07-09 | 15.28 | $15.26 | 102900 |
| 2026-07-08 | 15.28 | $15.33 | 268600 |
| 2026-07-07 | 15.26 | $15.42 | 64820 |
| 2026-07-06 | 15.22 | $15.32 | 79139 |
| 2026-07-02 | 15.20 | $15.28 | 133613 |
| 2026-07-01 | 15.18 | $15.12 | 113546 |
| 2026-06-30 | 15.19 | $15.20 | 205400 |
| 2026-06-29 | 15.19 | $15.41 | 159500 |
| 2026-06-26 | 15.14 | $15.31 | 94800 |
| 2026-06-25 | 15.10 | $15.15 | 209100 |
| 2026-06-24 | 15.09 | $15.10 | 188942 |
| 2026-06-23 | 15.09 | $15.02 | 85234 |
| 2026-06-22 | 15.11 | $15.06 | 86400 |
| 2026-06-18 | 15.12 | $15.10 | 87325 |
| 2026-06-17 | 15.13 | $15.06 | 92235 |
| 2026-06-16 | 15.15 | $15.25 | 107634 |
| 2026-06-15 | 15.12 | $15.23 | 115202 |
| 2026-06-12 | 15.10 | $15.25 | 112826 |
| 2026-06-11 | 15.08 | $15.11 | 126000 |
| 2026-06-10 | 15.07 | $15.02 | 120815 |
| 2026-06-09 | 15.09 | $14.94 | 129820 |
| 2026-06-08 | 15.12 | $14.93 | 157434 |
| 2026-06-05 | 15.17 | $15.07 | 52838 |
| 2026-06-04 | 15.19 | $15.12 | 170004 |
| 2026-06-03 | 15.20 | $15.03 | 163720 |
| 2026-06-02 | 15.24 | $15.19 | 141000 |
| 2026-06-01 | 15.24 | $15.03 | 146300 |
| 2026-05-29 | 15.28 | $15.25 | 129200 |
| 2026-05-28 | 15.28 | $15.29 | 140537 |
| 2026-05-27 | 15.28 | $15.33 | 201300 |
| 2026-05-26 | 15.26 | $15.41 | 100330 |
| 2026-05-22 | 15.22 | $15.36 | 126823 |
| 2026-05-21 | 15.19 | $15.32 | 104004 |
| 2026-05-20 | 15.16 | $15.26 | 168012 |
| 2026-05-19 | 15.13 | $15.10 | 174400 |
| 2026-05-18 | 15.14 | $14.83 | 158000 |
| 2026-05-15 | 15.20 | $14.90 | 122718 |
| 2026-05-14 | 15.26 | $15.10 | 122700 |
| 2026-05-13 | 15.29 | $15.08 | 128200 |
| 2026-05-12 | 15.33 | $15.20 | 155026 |
| 2026-05-11 | 15.34 | $15.16 | 156700 |
| 2026-05-08 | 15.37 | $15.27 | 112500 |
| 2026-05-07 | 15.37 | $15.22 | 79200 |
| 2026-05-06 | 15.39 | $15.31 | 223300 |
| 2026-05-05 | 15.39 | $15.37 | 227212 |
| 2026-05-04 | 15.37 | $15.43 | 144800 |
| 2026-05-01 | 15.34 | $15.56 | 147700 |
| 2026-04-30 | 15.28 | $15.55 | 211400 |
| 2026-04-29 | 15.20 | $15.17 | 172500 |
| 2026-04-28 | 15.20 | $15.23 | 197441 |
| 2026-04-27 | 15.18 | $15.15 | 141400 |
| 2026-04-24 | 15.17 | $15.14 | 87900 |
| 2026-04-23 | 15.17 | $15.16 | 161224 |
| 2026-04-22 | 15.16 | $15.11 | 118825 |
| 2026-04-21 | 15.15 | $15.09 | 147801 |
| 2026-04-20 | 15.15 | $15.27 | 99800 |
| 2026-04-17 | 15.11 | $15.33 | 161500 |
| 2026-04-16 | 15.05 | $15.17 | 102301 |
| 2026-04-15 | 15.02 | $15.14 | 90429 |
| 2026-04-14 | 14.98 | $15.23 | 307419 |
| 2026-04-13 | 14.92 | $15.21 | 143733 |
| 2026-04-10 | 14.85 | $15.26 | 87500 |
| 2026-04-09 | 14.77 | $15.25 | 97111 |
| 2026-04-08 | 14.67 | $15.05 | 139231 |
| 2026-04-07 | 14.59 | $14.80 | 138109 |
| 2026-04-06 | 14.56 | $14.67 | 178500 |
| 2026-04-02 | 14.56 | $14.72 | 249900 |
| 2026-04-01 | 14.54 | $14.65 | 363726 |
| 2026-03-31 | 14.53 | $14.69 | 207305 |
| 2026-03-30 | 14.51 | $14.45 | 148400 |
| 2026-03-27 | 14.55 | $14.23 | 125800 |
| 2026-03-26 | 14.63 | $14.20 | 148409 |
| 2026-03-25 | 14.74 | $14.37 | 222125 |
| 2026-03-24 | 14.83 | $14.33 | 267219 |
| 2026-03-23 | 14.94 | $14.38 | 498800 |
| 2026-03-20 | 15.06 | $14.54 | 224515 |
| 2026-03-19 | 15.17 | $14.99 | 132617 |
| 2026-03-18 | 15.20 | $15.07 | 147500 |
| 2026-03-17 | 15.21 | $15.12 | 96520 |
| 2026-03-16 | 15.22 | $15.15 | 178400 |
| 2026-03-13 | 15.22 | $14.87 | 106716 |
| 2026-03-12 | 15.28 | $14.86 | 169334 |
| 2026-03-11 | 15.34 | $15.05 | 140300 |
| 2026-03-10 | 15.38 | $14.90 | 157305 |
| 2026-03-09 | 15.45 | $14.86 | 157200 |
| 2026-03-06 | 15.55 | $14.96 | 198700 |
| 2026-03-05 | 15.63 | $14.98 | 193800 |
| 2026-03-04 | 15.72 | $15.35 | 179620 |
| 2026-03-03 | 15.75 | $15.52 | 232816 |
| 2026-03-02 | 15.74 | $15.79 | 223000 |
| 2026-02-27 | 15.67 | $15.83 | 233031 |
| 2026-02-26 | 15.57 | $15.74 | 349841 |
| 2026-02-25 | 15.48 | $15.61 | 147100 |
| 2026-02-24 | 15.40 | $15.52 | 168800 |
| 2026-02-23 | 15.32 | $15.40 | 173628 |
| 2026-02-20 | 15.25 | $15.46 | 186729 |
| 2026-02-19 | 15.16 | $15.22 | 179706 |
| 2026-02-18 | 15.09 | $15.24 | 309746 |
| 2026-02-17 | 15.01 | $15.35 | 309833 |
| 2026-02-13 | 14.90 | $15.41 | 302700 |
| 2026-02-12 | 14.74 | $15.07 | 266146 |
| 2026-02-11 | 14.64 | $15.05 | 132500 |
| 2026-02-10 | 14.52 | $14.98 | 235205 |
| 2026-02-09 | 14.39 | $14.78 | 210020 |
| 2026-02-06 | 14.28 | $14.54 | 198300 |
| 2026-02-05 | 14.21 | $14.31 | 220231 |
| 2026-02-04 | 14.17 | $14.30 | 223000 |
| 2026-02-03 | 14.13 | $14.25 | 258200 |
| 2026-02-02 | 14.09 | $14.18 | 177300 |
| 2026-01-30 | 14.05 | $14.29 | 183547 |
| 2026-01-29 | 13.99 | $14.30 | 355800 |
| 2026-01-28 | 13.92 | $14.03 | 183926 |
| 2026-01-27 | 13.89 | $14.04 | 180029 |
| 2026-01-26 | 13.85 | $13.92 | 193400 |
| 2026-01-23 | 13.83 | $13.93 | 149079 |
| 2026-01-22 | 13.81 | $13.96 | 190039 |
| 2026-01-21 | 13.77 | $13.83 | 194522 |
| 2026-01-20 | 13.76 | $13.83 | 325400 |
| 2026-01-16 | 13.75 | $13.89 | 278800 |
| 2026-01-15 | 13.72 | $13.90 | 171400 |
| 2026-01-14 | 13.68 | $13.82 | 196400 |
| 2026-01-13 | 13.66 | $13.76 | 261506 |
| 2026-01-12 | 13.65 | $13.72 | 187600 |
| 2026-01-09 | 13.64 | $13.65 | 104400 |
| 2026-01-08 | 13.65 | $13.61 | 230508 |
| 2026-01-07 | 13.66 | $13.55 | 271400 |
| 2026-01-06 | 13.69 | $13.75 | 221145 |
| 2026-01-05 | 13.69 | $13.77 | 217631 |
| 2026-01-02 | 13.68 | $13.96 | 170600 |
| 2025-12-31 | 13.63 | $13.76 | 219900 |
| 2025-12-30 | 13.62 | $13.78 | 248400 |
| 2025-12-29 | 13.59 | $13.67 | 172127 |
| 2025-12-26 | 13.59 | $13.74 | 243300 |
| 2025-12-24 | 13.58 | $13.78 | 83300 |
| 2025-12-23 | 13.55 | $13.73 | 496200 |
| 2025-12-22 | 13.54 | $13.61 | 195600 |
| 2025-12-19 | 13.54 | $13.63 | 181844 |
| 2025-12-18 | 13.55 | $13.62 | 299200 |
| 2025-12-17 | 13.55 | $13.50 | 228400 |
| 2025-12-16 | 13.59 | $13.51 | 204800 |
| 2025-12-15 | 13.63 | $13.60 | 220800 |
| 2025-12-12 | 13.66 | $13.59 | 132600 |
| 2025-12-11 | 13.69 | $13.60 | 179845 |
| 2025-12-10 | 13.74 | $13.51 | 323000 |
| 2025-12-09 | 13.80 | $13.63 | 213660 |
| 2025-12-08 | 13.86 | $13.71 | 152600 |
| 2025-12-05 | 13.91 | $13.84 | 266500 |
| 2025-12-04 | 13.94 | $13.91 | 182300 |
| 2025-12-03 | 13.96 | $13.93 | 166400 |
| 2025-12-02 | 13.97 | $13.95 | 199500 |
| 2025-12-01 | 13.99 | $14.20 | 257933 |
| 2025-11-28 | 13.96 | $14.45 | 146918 |
| 2025-11-26 | 13.87 | $14.30 | 339500 |
| 2025-11-25 | 13.81 | $14.00 | 326410 |
| 2025-11-24 | 13.79 | $13.91 | 309400 |
| 2025-11-21 | 13.79 | $13.62 | 281441 |
| 2025-11-20 | 13.86 | $13.64 | 256714 |
| 2025-11-19 | 13.93 | $13.76 | 141200 |
| 2025-11-18 | 13.99 | $13.92 | 124500 |
| 2025-11-17 | 14.03 | $13.97 | 118921 |
| 2025-11-14 | 14.06 | $14.06 | 98608 |
| 2025-11-13 | 14.09 | $14.02 | 143444 |
| 2025-11-12 | 14.12 | $14.22 | 147817 |
| 2025-11-11 | 14.12 | $14.19 | 122800 |
| 2025-11-10 | 14.13 | $14.10 | 157002 |
| 2025-11-07 | 14.16 | $14.02 | 214311 |
| 2025-11-06 | 14.21 | $13.98 | 148300 |
| 2025-11-05 | 14.28 | $13.99 | 162411 |
| 2025-11-04 | 14.36 | $13.92 | 214010 |
| 2025-11-03 | 14.47 | $14.08 | 255053 |
| 2025-10-31 | 14.56 | $14.15 | 155400 |
| 2025-10-30 | 14.65 | $14.24 | 171206 |
| 2025-10-29 | 14.73 | $14.30 | 141700 |
| 2025-10-28 | 14.82 | $14.50 | 205200 |
| 2025-10-27 | 14.88 | $14.72 | 113100 |
| 2025-10-24 | 14.90 | $14.82 | 153747 |
| 2025-10-23 | 14.91 | $14.92 | 227401 |
| 2025-10-22 | 14.89 | $14.89 | 152300 |
| 2025-10-21 | 14.88 | $14.85 | 82900 |
| 2025-10-20 | 14.87 | $14.88 | 152134 |
| 2025-10-17 | 14.85 | $14.82 | 139900 |
| 2025-10-16 | 14.84 | $14.83 | 167912 |
| 2025-10-15 | 14.83 | $14.86 | 120740 |
| 2025-10-14 | 14.81 | $14.72 | 149400 |
| 2025-10-13 | 14.81 | $14.71 | 56700 |
| 2025-10-10 | 14.82 | $14.58 | 58600 |
| 2025-10-09 | 14.85 | $14.94 | 58800 |
| 2025-10-08 | 14.82 | $14.96 | 109609 |
| 2025-10-07 | 14.77 | $14.95 | 114200 |
| 2025-10-06 | 14.71 | $15.00 | 83835 |
| 2025-10-03 | 14.64 | $14.90 | 134100 |
| 2025-10-02 | 14.57 | $14.81 | 87700 |
| 2025-10-01 | 14.51 | $14.83 | 107300 |
| 2025-09-30 | 14.44 | $14.68 | 173300 |
| 2025-09-29 | 14.38 | $14.47 | 143200 |
| 2025-09-26 | 14.36 | $14.27 | 106349 |
| 2025-09-25 | 14.38 | $14.30 | 71600 |
| 2025-09-24 | 14.40 | $14.45 | 139400 |
| 2025-09-23 | 14.39 | $14.39 | 126000 |
| 2025-09-22 | 14.39 | $14.31 | 172800 |
| 2025-09-19 | 14.41 | $14.33 | 97000 |
| 2025-09-18 | 14.42 | $14.38 | 135700 |
| 2025-09-17 | 14.43 | $14.30 | 178025 |
| 2025-09-16 | 14.45 | $14.34 | 182845 |
| 2025-09-15 | 14.47 | $14.60 | 114700 |
| 2025-09-12 | 14.44 | $14.52 | 64033 |
| 2025-09-11 | 14.42 | $14.49 | 101900 |
| 2025-09-10 | 14.41 | $14.43 | 118500 |
| 2025-09-09 | 14.40 | $14.35 | 101300 |
| 2025-09-08 | 14.41 | $14.33 | 109600 |
| 2025-09-05 | 14.42 | $14.29 | 59140 |
| 2025-09-04 | 14.44 | $14.30 | 81504 |
| 2025-09-03 | 14.47 | $14.36 | 89100 |
| 2025-09-02 | 14.48 | $14.43 | 152915 |
| 2025-08-29 | 14.49 | $14.56 | 128500 |
| 2025-08-28 | 14.46 | $14.57 | 221100 |
| 2025-08-27 | 14.43 | $14.48 | 182907 |
| 2025-08-26 | 14.42 | $14.47 | 207242 |
| 2025-08-25 | 14.40 | $14.43 | 237000 |
| 2025-08-22 | 14.39 | $14.43 | 259900 |
| 2025-08-21 | 14.38 | $14.26 | 200800 |
| 2025-08-20 | 14.40 | $14.33 | 181900 |
| 2025-08-19 | 14.40 | $14.39 | 52500 |
| 2025-08-18 | 14.40 | $14.39 | 113235 |
| 2025-08-15 | 14.40 | $14.38 | 104620 |
| 2025-08-14 | 14.39 | $14.46 | 264229 |
| 2025-08-13 | 14.37 | $14.30 | 274800 |
| 2025-08-12 | 14.38 | $14.29 | 109400 |
| 2025-08-11 | 14.39 | $14.27 | 127246 |
| 2025-08-08 | 14.41 | $14.36 | 94300 |
| 2025-08-07 | 14.41 | $14.39 | 170600 |
| 2025-08-06 | 14.41 | $14.39 | 244041 |
| 2025-08-05 | 14.40 | $14.48 | 99117 |
| 2025-08-04 | 14.37 | $14.50 | 129314 |
| 2025-08-01 | 14.34 | $14.35 | 125125 |
| 2025-07-31 | 14.33 | $14.34 | 163400 |
| 2025-07-30 | 14.32 | $14.37 | 172525 |
| 2025-07-29 | 14.30 | $14.21 | 89500 |
| 2025-07-28 | 14.31 | $14.21 | 151557 |
| 2025-07-25 | 14.32 | $14.37 | 141000 |
| 2025-07-24 | 14.30 | $14.27 | 232200 |
| 2025-07-23 | 14.30 | $14.50 | 268548 |
| 2025-07-22 | 14.25 | $14.33 | 241319 |
| 2025-07-21 | 14.22 | $14.08 | 277100 |
| 2025-07-18 | 14.25 | $14.00 | 1.1M |
| 2025-07-17 | 14.29 | $14.19 | 250500 |
| 2025-07-16 | 14.30 | $14.44 | 262012 |
| 2025-07-15 | 14.26 | $14.33 | 130800 |
| 2025-07-14 | 14.24 | $14.32 | 163412 |
| 2025-07-11 | 14.21 | $14.10 | 137800 |
| 2025-07-10 | 14.22 | $14.17 | 152412 |
| 2025-07-09 | 14.23 | $14.08 | 136400 |
| 2025-07-08 | 14.25 | $14.04 | 129712 |
| 2025-07-07 | 14.28 | $14.14 | 97100 |
| 2025-07-03 | 14.29 | $14.29 | 59847 |
| 2025-07-02 | 14.28 | $14.31 | 130700 |
| 2025-07-01 | 14.26 | $14.43 | 122100 |
| 2025-06-30 | 14.20 | $14.21 | 115529 |
| 2025-06-27 | 14.19 | $14.12 | 147100 |
| 2025-06-26 | 14.19 | $14.09 | 93200 |
| 2025-06-25 | 14.20 | $14.09 | 105331 |
| 2025-06-24 | 14.21 | $14.14 | 147600 |
| 2025-06-23 | 14.20 | $14.28 | 170632 |
| 2025-06-20 | 14.17 | $14.02 | 82622 |
| 2025-06-18 | 14.19 | $13.94 | 105800 |
| 2025-06-17 | 14.22 | $14.06 | 115000 |
| 2025-06-16 | 14.24 | $14.15 | 67900 |
| 2025-06-13 | 14.23 | $14.19 | 63009 |
| 2025-06-12 | 14.22 | $14.16 | 83100 |
| 2025-06-11 | 14.21 | $14.08 | 101300 |
| 2025-06-10 | 14.21 | $14.15 | 100022 |
| 2025-06-09 | 14.20 | $13.96 | 105800 |
| 2025-06-06 | 14.22 | $14.09 | 84600 |
| 2025-06-05 | 14.22 | $14.08 | 118500 |
| 2025-06-04 | 14.22 | $14.22 | 153146 |
| 2025-06-03 | 14.18 | $14.25 | 249142 |
| 2025-06-02 | 14.14 | $14.18 | 146400 |
| 2025-05-30 | 14.10 | $14.08 | 120943 |
| 2025-05-29 | 14.07 | $14.02 | 134703 |
| 2025-05-28 | 14.05 | $13.89 | 100545 |
| 2025-05-27 | 14.05 | $13.97 | 107500 |
| 2025-05-23 | 14.04 | $13.76 | 78845 |
| 2025-05-22 | 14.06 | $13.90 | 86542 |
| 2025-05-21 | 14.06 | $14.06 | 61575 |
| 2025-05-20 | 14.02 | $14.19 | 127647 |
| 2025-05-19 | 13.94 | $14.12 | 106000 |
| 2025-05-16 | 13.87 | $14.15 | 162200 |
| 2025-05-15 | 13.77 | $13.90 | 201830 |
| 2025-05-14 | 13.71 | $13.79 | 88600 |
| 2025-05-13 | 13.67 | $13.80 | 169400 |
| 2025-05-12 | 13.61 | $13.58 | 326019 |
| 2025-05-09 | 13.59 | $13.70 | 55433 |
| 2025-05-08 | 13.54 | $13.63 | 82000 |
| 2025-05-07 | 13.49 | $13.80 | 140900 |
| 2025-05-06 | 13.40 | $13.64 | 97533 |
| 2025-05-05 | 13.32 | $13.50 | 55116 |
| 2025-05-02 | 13.26 | $13.52 | 143100 |
| 2025-05-01 | 13.19 | $13.39 | 108101 |
| 2025-04-30 | 13.14 | $13.35 | 159340 |
| 2025-04-29 | 13.08 | $13.29 | 209346 |
| 2025-04-28 | 13.02 | $13.10 | 117900 |
| 2025-04-25 | 13.00 | $13.05 | 117700 |
| 2025-04-24 | 12.98 | $13.16 | 114300 |
| 2025-04-23 | 12.93 | $13.00 | 181950 |
| 2025-04-22 | 12.91 | $13.12 | 131600 |
| 2025-04-21 | 12.87 | $12.91 | 145327 |
| 2025-04-17 | 12.86 | $13.24 | 85421 |
| 2025-04-16 | 12.77 | $12.99 | 118600 |
| 2025-04-15 | 12.73 | $13.00 | 95419 |
| 2025-04-14 | 12.68 | $12.81 | 118000 |
| 2025-04-11 | 12.66 | $12.69 | 136900 |
| 2025-04-10 | 12.66 | $12.45 | 466500 |
| 2025-04-09 | 12.72 | $12.30 | 234800 |
| 2025-04-08 | 12.81 | $11.70 | 159937 |
| 2025-04-07 | 13.05 | $11.91 | 372529 |
| 2025-04-04 | 13.28 | $12.66 | 329800 |
| 2025-04-03 | 13.39 | $13.39 | 278500 |
| 2025-04-02 | 13.36 | $13.53 | 126900 |
| 2025-04-01 | 13.29 | $13.42 | 162938 |
| 2025-03-31 | 13.24 | $13.31 | 123216 |
| 2025-03-28 | 13.20 | $13.25 | 152600 |
| 2025-03-27 | 13.17 | $13.30 | 179275 |
| 2025-03-26 | 13.11 | $13.13 | 144809 |
| 2025-03-25 | 13.09 | $13.08 | 145847 |
| 2025-03-24 | 13.07 | $13.16 | 138800 |
| 2025-03-21 | 13.02 | $13.18 | 60842 |
| 2025-03-20 | 12.97 | $13.26 | 72200 |
| 2025-03-19 | 12.89 | $13.18 | 111700 |
| 2025-03-18 | 12.81 | $13.11 | 177403 |
| 2025-03-17 | 12.74 | $13.08 | 205200 |
| 2025-03-14 | 12.65 | $12.89 | 127020 |
| 2025-03-13 | 12.60 | $12.67 | 203300 |
| 2025-03-12 | 12.58 | $12.77 | 132000 |
| 2025-03-11 | 12.54 | $12.72 | 323400 |
| 2025-03-10 | 12.50 | $12.48 | 706322 |
| 2025-03-07 | 12.50 | $12.51 | 311700 |
| 2025-03-06 | 12.50 | $12.49 | 145200 |
| 2025-03-05 | 12.50 | $12.62 | 205900 |
| 2025-03-04 | 12.48 | $12.46 | 142336 |
| 2025-03-03 | 12.49 | $12.55 | 259200 |
| 2025-02-28 | 12.48 | $12.47 | 119933 |
| 2025-02-27 | 12.48 | $12.37 | 136900 |
| 2025-02-26 | 12.51 | $12.45 | 188744 |
| 2025-02-25 | 12.52 | $12.57 | 159643 |
| 2025-02-24 | 12.51 | $12.51 | 187623 |
| 2025-02-21 | 12.51 | $12.65 | 261308 |
| 2025-02-20 | 12.49 | $12.57 | 107700 |
| 2025-02-19 | 12.47 | $12.56 | 217000 |
| 2025-02-18 | 12.46 | $12.55 | 197900 |
| 2025-02-14 | 12.44 | $12.48 | 207900 |
| 2025-02-13 | 12.44 | $12.52 | 167807 |
| 2025-02-12 | 12.43 | $12.41 | 171546 |
| 2025-02-11 | 12.44 | $12.50 | 117100 |
| 2025-02-10 | 12.44 | $12.55 | 92900 |
| 2025-02-07 | 12.42 | $12.46 | 182400 |
| 2025-02-06 | 12.42 | $12.46 | 149900 |
| 2025-02-05 | 12.42 | $12.48 | 94947 |
| 2025-02-04 | 12.42 | $12.38 | 135732 |
| 2025-02-03 | 12.44 | $12.43 | 167800 |
| 2025-01-31 | 12.45 | $12.49 | 182400 |
| 2025-01-30 | 12.45 | $12.50 | 252300 |
| 2025-01-29 | 12.45 | $12.29 | 180373 |
| 2025-01-28 | 12.49 | $12.49 | 196736 |
| 2025-01-27 | 12.50 | $12.40 | 381321 |
| 2025-01-24 | 12.54 | $12.81 | 140766 |
| 2025-01-23 | 12.49 | $12.68 | 139723 |
| 2025-01-22 | 12.46 | $12.71 | 147130 |
| 2025-01-21 | 12.42 | $13.05 | 322842 |
| 2025-01-17 | 12.30 | $12.81 | 159900 |
| 2025-01-16 | 12.21 | $12.66 | 214500 |
| 2025-01-15 | 12.15 | $12.35 | 159023 |
| 2025-01-14 | 12.14 | $12.12 | 186300 |
| 2025-01-13 | 12.18 | $12.14 | 155026 |
| 2025-01-10 | 12.22 | $12.19 | 113000 |
| 2025-01-08 | 12.26 | $12.45 | 102100 |
| 2025-01-07 | 12.26 | $12.53 | 87404 |
| 2025-01-06 | 12.24 | $12.64 | 212100 |
| 2025-01-03 | 12.20 | $12.66 | 204600 |
| 2025-01-02 | 12.14 | $12.62 | 496000 |
| 2024-12-31 | 12.09 | $12.17 | 478140 |
| 2024-12-30 | 12.13 | $12.14 | 517906 |
| 2024-12-27 | 12.18 | $12.15 | 448023 |
| 2024-12-26 | 12.25 | $12.22 | 214600 |
| 2024-12-24 | 12.31 | $12.21 | 217600 |
| 2024-12-23 | 12.38 | $12.10 | 427900 |
| 2024-12-20 | 12.50 | $12.21 | 416147 |
| 2024-12-19 | 12.61 | $12.14 | 349972 |
| 2024-12-18 | 12.76 | $12.21 | 261080 |
| 2024-12-17 | 12.91 | $12.51 | 442224 |
| 2024-12-16 | 13.03 | $12.56 | 443715 |
| 2024-12-13 | 13.17 | $12.95 | 203849 |
| 2024-12-12 | 13.24 | $13.00 | 285200 |
| 2024-12-11 | 13.31 | $13.28 | 208600 |
| 2024-12-10 | 13.34 | $13.17 | 290129 |
| 2024-12-09 | 13.40 | $13.24 | 166000 |
| 2024-12-06 | 13.45 | $13.39 | 228600 |
| 2024-12-05 | 13.48 | $13.62 | 119400 |
| 2024-12-04 | 13.47 | $13.51 | 187300 |
| 2024-12-03 | 13.48 | $13.61 | 224527 |
| 2024-12-02 | 13.47 | $13.79 | 209600 |
| 2024-11-29 | 13.42 | $13.75 | 144500 |
| 2024-11-27 | 13.38 | $13.59 | 221500 |
| 2024-11-26 | 13.36 | $13.43 | 216700 |
| 2024-11-25 | 13.38 | $13.51 | 149800 |
| 2024-11-22 | 13.38 | $13.58 | 193100 |
| 2024-11-21 | 13.37 | $13.50 | 112100 |
| 2024-11-20 | 13.38 | $13.37 | 152032 |
| 2024-11-19 | 13.41 | $13.43 | 81700 |
| 2024-11-18 | 13.45 | $13.42 | 110705 |
| 2024-11-15 | 13.49 | $13.38 | 146316 |
| 2024-11-14 | 13.55 | $13.17 | 201084 |
| 2024-11-13 | 13.66 | $13.22 | 205100 |
| 2024-11-12 | 13.78 | $13.46 | 207812 |
| 2024-11-11 | 13.88 | $13.87 | 160600 |
| 2024-11-08 | 13.90 | $13.85 | 112200 |
| 2024-11-07 | 13.93 | $13.81 | 128800 |
| 2024-11-06 | 13.98 | $13.64 | 181144 |
| 2024-11-05 | 14.07 | $13.91 | 121529 |
| 2024-11-04 | 14.12 | $13.81 | 106200 |
| 2024-11-01 | 14.20 | $13.94 | 115300 |
| 2024-10-31 | 14.26 | $13.95 | 118900 |
| 2024-10-30 | 14.34 | $13.99 | 153715 |
| 2024-10-29 | 14.41 | $14.07 | 125314 |
| 2024-10-28 | 14.49 | $14.36 | 93100 |
| 2024-10-25 | 14.51 | $14.23 | 88900 |
| 2024-10-24 | 14.57 | $14.23 | 89615 |
| 2024-10-23 | 14.63 | $14.42 | 139740 |
| 2024-10-22 | 14.66 | $14.64 | 137400 |
| 2024-10-21 | 14.65 | $14.68 | 87324 |
| 2024-10-18 | 14.63 | $14.76 | 97300 |
| 2024-10-17 | 14.59 | $14.76 | 80900 |
| 2024-10-16 | 14.54 | $14.80 | 211237 |
| 2024-10-15 | 14.48 | $14.44 | 179800 |
| 2024-10-14 | 14.48 | $14.26 | 123100 |
| 2024-10-11 | 14.52 | $14.06 | 144900 |
| 2024-10-10 | 14.60 | $14.10 | 146900 |
| 2024-10-09 | 14.69 | $14.22 | 157800 |
| 2024-10-08 | 14.77 | $14.36 | 91003 |
| 2024-10-07 | 14.83 | $14.38 | 139043 |
| 2024-10-04 | 14.90 | $14.66 | 83933 |
| 2024-10-03 | 14.91 | $14.78 | 88346 |
| 2024-10-02 | 14.90 | $14.95 | 167100 |
| 2024-10-01 | 14.85 | $14.88 | 111700 |
| 2024-09-30 | 14.80 | $14.91 | 175600 |
| 2024-09-27 | 14.74 | $14.71 | 113434 |
| 2024-09-26 | 14.71 | $14.54 | 126100 |
| 2024-09-25 | 14.71 | $14.67 | 109400 |
| 2024-09-24 | 14.67 | $14.75 | 143189 |
| 2024-09-23 | 14.62 | $14.74 | 126400 |
| 2024-09-20 | 14.55 | $14.53 | 111312 |
| 2024-09-19 | 14.52 | $14.46 | 177400 |
| 2024-09-18 | 14.49 | $14.60 | 126337 |
| 2024-09-17 | 14.43 | $14.60 | 95246 |
| 2024-09-16 | 14.36 | $14.56 | 114200 |
| 2024-09-13 | 14.28 | $14.37 | 94113 |
| 2024-09-12 | 14.23 | $14.38 | 61300 |
| 2024-09-11 | 14.16 | $14.22 | 85200 |
| 2024-09-10 | 14.12 | $14.20 | 78700 |
| 2024-09-09 | 14.07 | $14.14 | 107437 |
| 2024-09-06 | 14.03 | $14.08 | 53948 |
| 2024-09-05 | 13.99 | $14.04 | 110047 |
| 2024-09-04 | 13.95 | $14.08 | 134614 |
| 2024-09-03 | 13.90 | $13.94 | 132000 |
| 2024-08-30 | 13.86 | $13.94 | 41537 |
| 2024-08-29 | 13.82 | $14.00 | 132200 |
| 2024-08-28 | 13.75 | $13.78 | 121617 |
| 2024-08-27 | 13.72 | $13.82 | 84200 |
| 2024-08-26 | 13.68 | $14.00 | 98200 |
| 2024-08-23 | 13.59 | $13.87 | 103100 |
| 2024-08-22 | 13.52 | $13.61 | 50634 |
| 2024-08-21 | 13.48 | $13.52 | 103449 |
| 2024-08-20 | 13.46 | $13.55 | 114125 |
| 2024-08-19 | 13.43 | $13.61 | 84900 |
| 2024-08-16 | 13.38 | $13.45 | 78400 |
| 2024-08-15 | 13.35 | $13.36 | 83900 |
| 2024-08-14 | 13.34 | $13.37 | 50700 |
| 2024-08-13 | 13.32 | $13.35 | 86944 |
| 2024-08-12 | 13.31 | $13.27 | 104900 |
| 2024-08-09 | 13.31 | $13.30 | 130640 |
| 2024-08-08 | 13.30 | $13.24 | 115700 |
| 2024-08-07 | 13.30 | $13.12 | 141222 |
| 2024-08-06 | 13.33 | $12.94 | 115424 |
| 2024-08-05 | 13.40 | $13.01 | 131704 |
| 2024-08-02 | 13.47 | $13.33 | 158800 |
| 2024-08-01 | 13.48 | $13.53 | 173600 |
| 2024-07-31 | 13.44 | $13.54 | 104500 |
| 2024-07-30 | 13.40 | $13.40 | 144603 |
| 2024-07-29 | 13.38 | $13.28 | 105038 |
| 2024-07-26 | 13.38 | $13.31 | 56524 |
| 2024-07-25 | 13.37 | $13.24 | 156600 |
| 2024-07-24 | 13.37 | $13.43 | 91400 |
| 2024-07-23 | 13.34 | $13.49 | 100100 |
| 2024-07-22 | 13.28 | $13.48 | 129611 |
| 2024-07-19 | 13.22 | $13.32 | 286100 |
| 2024-07-18 | 13.18 | $13.23 | 108800 |
| 2024-07-17 | 13.15 | $13.35 | 122642 |
| 2024-07-16 | 13.09 | $13.28 | 126344 |
| 2024-07-15 | 13.03 | $13.39 | 128721 |
| 2024-07-12 | 12.94 | $13.40 | 102249 |
| 2024-07-11 | 12.84 | $13.17 | 126900 |
| 2024-07-10 | 12.76 | $12.93 | 82600 |
| 2024-07-09 | 12.73 | $12.82 | 108400 |
| 2024-07-08 | 12.71 | $12.83 | 173800 |
| 2024-07-05 | 12.68 | $12.79 | 78600 |
| 2024-07-03 | 12.67 | $12.67 | 99214 |
| 2024-07-02 | 12.67 | $12.72 | 98734 |
| 2024-07-01 | 12.66 | $12.82 | 132422 |
| 2024-06-28 | 12.64 | $12.81 | 245043 |
| 2024-06-27 | 12.61 | $12.70 | 317300 |
| 2024-06-26 | 12.59 | $12.56 | 118742 |
| 2024-06-25 | 12.61 | $12.62 | 122608 |
| 2024-06-24 | 12.62 | $12.67 | 196641 |
| 2024-06-21 | 12.62 | $12.46 | 113200 |
| 2024-06-20 | 12.66 | $12.42 | 142547 |
| 2024-06-18 | 12.72 | $12.31 | 234700 |
| 2024-06-17 | 12.81 | $12.44 | 95800 |
| 2024-06-14 | 12.90 | $12.48 | 202500 |
| 2024-06-13 | 12.98 | $12.68 | 101913 |
| 2024-06-12 | 13.04 | $12.72 | 143800 |
| 2024-06-11 | 13.09 | $12.81 | 114800 |
| 2024-06-10 | 13.14 | $13.00 | 66400 |
| 2024-06-07 | 13.15 | $13.00 | 127100 |
| 2024-06-06 | 13.16 | $13.17 | 143511 |
| 2024-06-05 | 13.14 | $13.22 | 82100 |
| 2024-06-04 | 13.10 | $13.14 | 101500 |
| 2024-06-03 | 13.07 | $12.99 | 117300 |
| 2024-05-31 | 13.07 | $13.02 | 67300 |
| 2024-05-30 | 13.06 | $12.84 | 128345 |
| 2024-05-29 | 13.08 | $12.62 | 155200 |
| 2024-05-28 | 13.16 | $12.80 | 127822 |
| 2024-05-24 | 13.21 | $12.73 | 160500 |
| 2024-05-23 | 13.28 | $12.79 | 150700 |
| 2024-05-22 | 13.34 | $13.17 | 126600 |
| 2024-05-21 | 13.33 | $13.35 | 94146 |
| 2024-05-20 | 13.29 | $13.35 | 96000 |
| 2024-05-17 | 13.23 | $13.46 | 104403 |
| 2024-05-16 | 13.14 | $13.42 | 87800 |
| 2024-05-15 | 13.04 | $13.39 | 65717 |
| 2024-05-14 | 12.92 | $13.23 | 156300 |
| 2024-05-13 | 12.82 | $13.22 | 80900 |
| 2024-05-10 | 12.71 | $13.18 | 129811 |
| 2024-05-09 | 12.59 | $13.09 | 120900 |
| 2024-05-08 | 12.46 | $12.96 | 99237 |
| 2024-05-07 | 12.34 | $12.86 | 70400 |
| 2024-05-06 | 12.22 | $12.75 | 121700 |
| 2024-05-03 | 12.10 | $12.65 | 115815 |
| 2024-05-02 | 11.99 | $12.40 | 165046 |
| 2024-05-01 | 11.91 | $12.13 | 75000 |
| 2024-04-30 | 11.87 | $12.01 | 103416 |
| 2024-04-29 | 11.86 | $12.10 | 134139 |
| 2024-04-26 | 11.83 | $12.06 | 102300 |
| 2024-04-25 | 11.80 | $12.11 | 161443 |
| 2024-04-24 | 11.75 | $12.04 | 148044 |
| 2024-04-23 | 11.72 | $11.98 | 143848 |
| 2024-04-22 | 11.69 | $11.76 | 174000 |
| 2024-04-19 | 11.71 | $11.65 | 85321 |
| 2024-04-18 | 11.75 | $11.61 | 163332 |
| 2024-04-17 | 11.81 | $11.51 | 113500 |
| 2024-04-16 | 11.90 | $11.34 | 255614 |
| 2024-04-15 | 12.05 | $11.68 | 214600 |
| 2024-04-12 | 12.15 | $11.79 | 124245 |
| 2024-04-11 | 12.24 | $12.07 | 115147 |
| 2024-04-10 | 12.28 | $12.15 | 170403 |
| 2024-04-09 | 12.32 | $12.33 | 92924 |
| 2024-04-08 | 12.33 | $12.29 | 121710 |
| 2024-04-05 | 12.35 | $12.33 | 93800 |
| 2024-04-04 | 12.36 | $12.29 | 151800 |
| 2024-04-03 | 12.38 | $12.23 | 315142 |
| 2024-04-02 | 12.42 | $12.42 | 184300 |
| 2024-04-01 | 12.43 | $12.51 | 109610 |
| 2024-03-28 | 12.42 | $12.57 | 171514 |
| 2024-03-27 | 12.39 | $12.50 | 173530 |
| 2024-03-26 | 12.38 | $12.52 | 119800 |
| 2024-03-25 | 12.36 | $12.45 | 279600 |
| 2024-03-22 | 12.35 | $12.32 | 97700 |
| 2024-03-21 | 12.37 | $12.44 | 159704 |
| 2024-03-20 | 12.37 | $12.42 | 115100 |
| 2024-03-19 | 12.37 | $12.30 | 119710 |
| 2024-03-18 | 12.40 | $12.27 | 125330 |
| 2024-03-15 | 12.44 | $12.31 | 70100 |
| 2024-03-14 | 12.47 | $12.30 | 241900 |
| 2024-03-13 | 12.52 | $12.57 | 116400 |
| 2024-03-12 | 12.52 | $12.64 | 157800 |
| 2024-03-11 | 12.50 | $12.71 | 70000 |
| 2024-03-08 | 12.46 | $12.72 | 107800 |
| 2024-03-07 | 12.42 | $12.66 | 101500 |
| 2024-03-06 | 12.39 | $12.45 | 175200 |
| 2024-03-05 | 12.39 | $12.44 | 222612 |
| 2024-03-04 | 12.40 | $12.70 | 87321 |
| 2024-03-01 | 12.35 | $12.65 | 186705 |
| 2024-02-29 | 12.31 | $12.30 | 131300 |
| 2024-02-28 | 12.34 | $12.16 | 196300 |
| 2024-02-27 | 12.40 | $12.28 | 153809 |
| 2024-02-26 | 12.45 | $12.37 | 120900 |
| 2024-02-23 | 12.49 | $12.65 | 114144 |
| 2024-02-22 | 12.48 | $12.69 | 110500 |
| 2024-02-21 | 12.46 | $12.72 | 149148 |
| 2024-02-20 | 12.43 | $12.50 | 106853 |
| 2024-02-16 | 12.44 | $12.42 | 176600 |
| 2024-02-15 | 12.47 | $12.28 | 134222 |
| 2024-02-14 | 12.54 | $12.19 | 106700 |
| 2024-02-13 | 12.64 | $12.13 | 193600 |
| 2024-02-12 | 12.77 | $12.21 | 296000 |
| 2024-02-09 | 12.90 | $12.50 | 202300 |
| 2024-02-08 | 13.00 | $12.77 | 125600 |
| 2024-02-07 | 13.05 | $12.83 | 88102 |
| 2024-02-06 | 13.11 | $12.81 | 141700 |
| 2024-02-05 | 13.17 | $12.86 | 195908 |
| 2024-02-02 | 13.23 | $13.05 | 230243 |
| 2024-02-01 | 13.27 | $13.21 | 224219 |
| 2024-01-31 | 13.27 | $12.93 | 269500 |
| 2024-01-30 | 13.33 | $13.11 | 188500 |
| 2024-01-29 | 13.37 | $13.35 | 193000 |
| 2024-01-26 | 13.36 | $13.34 | 131000 |
| 2024-01-25 | 13.35 | $13.14 | 141600 |
| 2024-01-24 | 13.38 | $13.20 | 179735 |
| 2024-01-23 | 13.40 | $13.19 | 110646 |
| 2024-01-22 | 13.43 | $13.14 | 163500 |
| 2024-01-19 | 13.46 | $13.10 | 215067 |
| 2024-01-18 | 13.52 | $13.08 | 264241 |
| 2024-01-17 | 13.58 | $13.36 | 181802 |
| 2024-01-16 | 13.59 | $13.57 | 183500 |
| 2024-01-12 | 13.56 | $13.62 | 156615 |
| 2024-01-11 | 13.51 | $13.56 | 237200 |
| 2024-01-10 | 13.47 | $13.57 | 189500 |
| 2024-01-09 | 13.41 | $13.49 | 263225 |
| 2024-01-08 | 13.36 | $13.49 | 207813 |
| 2024-01-05 | 13.30 | $13.41 | 167013 |
| 2024-01-04 | 13.25 | $13.25 | 211118 |
| 2024-01-03 | 13.22 | $13.09 | 225248 |
| 2024-01-02 | 13.21 | $13.06 | 179000 |
| 2023-12-29 | 13.21 | $12.98 | 389013 |
| 2023-12-28 | 13.23 | $13.09 | 424400 |
| 2023-12-27 | 13.22 | $13.10 | 357200 |
| 2023-12-26 | 13.21 | $13.19 | 234406 |
| 2023-12-22 | 13.17 | $13.09 | 289440 |
| 2023-12-21 | 13.15 | $13.03 | 241733 |
| 2023-12-20 | 13.14 | $13.07 | 300104 |
| 2023-12-19 | 13.11 | $13.15 | 314230 |
| 2023-12-18 | 13.06 | $13.05 | 208200 |
| 2023-12-15 | 13.02 | $12.96 | 289700 |
| 2023-12-14 | 13.00 | $13.20 | 299800 |
| 2023-12-13 | 12.91 | $12.98 | 241100 |
| 2023-12-12 | 12.85 | $12.71 | 182607 |
| 2023-12-11 | 12.85 | $12.66 | 271304 |
| 2023-12-08 | 12.84 | $12.69 | 185717 |
| 2023-12-07 | 12.83 | $12.81 | 176110 |
| 2023-12-06 | 12.79 | $12.87 | 181800 |
| 2023-12-05 | 12.73 | $12.74 | 202341 |
| 2023-12-04 | 12.69 | $12.85 | 190208 |
| 2023-12-01 | 12.61 | $12.83 | 283600 |
| 2023-11-30 | 12.52 | $12.74 | 386330 |
| 2023-11-29 | 12.43 | $12.52 | 323800 |
| 2023-11-28 | 12.38 | $12.46 | 272000 |
| 2023-11-27 | 12.32 | $12.39 | 125201 |
| 2023-11-24 | 12.27 | $12.49 | 51747 |
| 2023-11-22 | 12.19 | $12.50 | 185272 |
| 2023-11-21 | 12.10 | $12.47 | 200900 |
| 2023-11-20 | 11.99 | $12.47 | 165131 |
| 2023-11-17 | 11.86 | $12.38 | 160900 |
| 2023-11-16 | 11.74 | $12.17 | 191100 |
| 2023-11-15 | 11.63 | $12.15 | 178900 |
| 2023-11-14 | 11.51 | $12.00 | 169800 |
| 2023-11-13 | 11.41 | $11.65 | 162900 |
| 2023-11-10 | 11.36 | $11.65 | 195948 |
| 2023-11-09 | 11.30 | $11.54 | 691000 |
| 2023-11-08 | 11.26 | $11.63 | 156123 |
| 2023-11-07 | 11.19 | $11.60 | 134623 |
| 2023-11-06 | 11.12 | $11.81 | 176200 |
| 2023-11-03 | 10.99 | $11.80 | 215200 |
| 2023-11-02 | 10.85 | $11.54 | 440800 |
| 2023-11-01 | 10.74 | $11.24 | 210103 |
| 2023-10-31 | 10.68 | $11.04 | 248100 |
| 2023-10-30 | 10.66 | $11.01 | 174600 |
| 2023-10-27 | 10.63 | $10.84 | 199307 |
| 2023-10-26 | 10.65 | $10.79 | 204006 |
| 2023-10-25 | 10.68 | $10.79 | 246739 |
| 2023-10-24 | 10.71 | $10.79 | 330600 |
| 2023-10-23 | 10.76 | $10.70 | 266017 |
| 2023-10-20 | 10.83 | $10.75 | 422400 |
| 2023-10-19 | 10.92 | $10.85 | 170100 |
| 2023-10-18 | 10.99 | $11.03 | 223400 |
| 2023-10-17 | 11.04 | $11.32 | 183118 |
| 2023-10-16 | 11.04 | $11.32 | 153200 |
| 2023-10-13 | 11.05 | $11.18 | 100900 |
| 2023-10-12 | 11.09 | $11.25 | 122600 |
| 2023-10-11 | 11.13 | $11.40 | 150400 |
| 2023-10-10 | 11.14 | $11.25 | 173400 |
| 2023-10-09 | 11.19 | $11.06 | 241800 |
| 2023-10-06 | 11.29 | $11.00 | 252320 |
| 2023-10-05 | 11.43 | $10.81 | 239600 |
| 2023-10-04 | 11.62 | $11.02 | 132800 |
| 2023-10-03 | 11.81 | $11.13 | 163314 |
| 2023-10-02 | 12.02 | $11.46 | 428400 |
| 2023-09-29 | 12.18 | $11.78 | 155200 |
| 2023-09-28 | 12.31 | $11.84 | 208600 |
| 2023-09-27 | 12.45 | $12.12 | 259633 |
| 2023-09-26 | 12.55 | $12.15 | 255242 |
| 2023-09-25 | 12.66 | $12.45 | 79600 |
| 2023-09-22 | 12.73 | $12.59 | 64043 |
| 2023-09-21 | 12.78 | $12.65 | 96500 |
| 2023-09-20 | 12.83 | $12.96 | 116200 |
| 2023-09-19 | 12.82 | $12.88 | 96132 |
| 2023-09-18 | 12.83 | $12.90 | 78300 |
| 2023-09-15 | 12.84 | $12.95 | 230448 |
| 2023-09-14 | 12.84 | $12.85 | 137740 |
| 2023-09-13 | 12.86 | $12.82 | 200300 |
| 2023-09-12 | 12.89 | $12.96 | 200312 |
| 2023-09-11 | 12.90 | $13.01 | 120500 |
| 2023-09-08 | 12.91 | $13.03 | 103800 |
| 2023-09-07 | 12.91 | $12.89 | 98100 |
| 2023-09-06 | 12.94 | $12.82 | 111100 |
| 2023-09-05 | 12.99 | $12.96 | 218800 |
| 2023-09-01 | 13.02 | $13.21 | 168400 |
| 2023-08-31 | 13.00 | $13.14 | 125702 |
| 2023-08-30 | 13.00 | $13.19 | 126502 |
| 2023-08-29 | 12.99 | $13.13 | 119500 |
| 2023-08-28 | 12.99 | $13.10 | 113600 |
| 2023-08-25 | 13.00 | $12.99 | 54732 |
| 2023-08-24 | 13.03 | $12.94 | 162400 |
| 2023-08-23 | 13.08 | $12.97 | 104200 |
| 2023-08-22 | 13.14 | $13.05 | 194400 |
| 2023-08-21 | 13.19 | $12.89 | 115646 |
| 2023-08-18 | 13.29 | $12.94 | 70600 |
| 2023-08-17 | 13.38 | $12.95 | 74905 |
| 2023-08-16 | 13.50 | $13.08 | 170645 |
| 2023-08-15 | 13.61 | $13.36 | 135047 |
| 2023-08-14 | 13.67 | $13.51 | 101500 |
| 2023-08-11 | 13.72 | $13.51 | 133048 |
| 2023-08-10 | 13.77 | $13.72 | 108005 |
| 2023-08-09 | 13.78 | $13.63 | 126000 |
| 2023-08-08 | 13.82 | $13.55 | 127600 |
| 2023-08-07 | 13.88 | $13.75 | 252105 |
| 2023-08-04 | 13.91 | $13.50 | 118747 |
| 2023-08-03 | 14.00 | $13.64 | 91000 |
| 2023-08-02 | 14.07 | $13.85 | 184000 |
| 2023-08-01 | 14.11 | $14.01 | 111037 |
| 2023-07-31 | 14.12 | $14.15 | 179300 |
| 2023-07-28 | 14.10 | $14.23 | 119832 |
| 2023-07-27 | 14.06 | $14.21 | 201307 |
| 2023-07-26 | 14.02 | $14.12 | 163418 |
| 2023-07-25 | 13.99 | $14.10 | 81524 |
| 2023-07-24 | 13.96 | $14.11 | 117821 |
| 2023-07-21 | 13.93 | $14.14 | 172500 |
| 2023-07-20 | 13.88 | $14.06 | 72600 |
| 2023-07-19 | 13.84 | $13.98 | 67412 |
| 2023-07-18 | 13.81 | $13.95 | 73500 |
| 2023-07-17 | 13.78 | $13.95 | 129642 |
| 2023-07-14 | 13.74 | $13.99 | 90700 |
| 2023-07-13 | 13.70 | $14.05 | 97004 |
| 2023-07-12 | 13.63 | $13.90 | 67212 |
| 2023-07-11 | 13.58 | $13.62 | 99300 |
| 2023-07-10 | 13.59 | $13.50 | 132900 |
| 2023-07-07 | 13.62 | $13.52 | 95406 |
| 2023-07-06 | 13.66 | $13.54 | 132911 |
| 2023-07-05 | 13.69 | $13.72 | 128700 |
| 2023-07-03 | 13.70 | $13.75 | 113411 |
| 2023-06-30 | 13.70 | $13.70 | 96137 |
| 2023-06-29 | 13.71 | $13.68 | 118300 |
| 2023-06-28 | 13.73 | $13.68 | 103500 |
| 2023-06-27 | 13.75 | $13.66 | 152400 |
| 2023-06-26 | 13.78 | $13.61 | 95500 |
| 2023-06-23 | 13.83 | $13.65 | 81695 |
| 2023-06-22 | 13.87 | $13.81 | 178622 |
| 2023-06-21 | 13.89 | $13.83 | 106600 |
| 2023-06-20 | 13.91 | $13.87 | 132100 |
| 2023-06-16 | 13.92 | $14.08 | 68520 |
| 2023-06-15 | 13.89 | $14.25 | 93004 |
| 2023-06-14 | 13.83 | $13.93 | 112000 |
| 2023-06-13 | 13.81 | $13.92 | 182737 |
| 2023-06-12 | 13.80 | $13.84 | 75642 |
| 2023-06-09 | 13.81 | $13.84 | 67906 |
| 2023-06-08 | 13.82 | $13.91 | 83112 |
| 2023-06-07 | 13.81 | $13.87 | 100112 |
| 2023-06-06 | 13.81 | $13.92 | 81600 |
| 2023-06-05 | 13.80 | $14.00 | 67418 |
| 2023-06-02 | 13.78 | $14.12 | 73600 |
| 2023-06-01 | 13.72 | $13.89 | 87200 |
| 2023-05-31 | 13.71 | $13.66 | 125500 |
| 2023-05-30 | 13.75 | $13.62 | 120000 |
| 2023-05-26 | 13.80 | $13.55 | 54107 |
| 2023-05-25 | 13.87 | $13.51 | 71401 |
| 2023-05-24 | 13.97 | $13.65 | 129215 |
| 2023-05-23 | 14.05 | $13.80 | 81700 |
| 2023-05-22 | 14.11 | $13.97 | 93400 |
| 2023-05-19 | 14.15 | $13.99 | 120717 |
| 2023-05-18 | 14.19 | $14.12 | 175932 |
| 2023-05-17 | 14.21 | $14.12 | 87248 |
| 2023-05-16 | 14.24 | $14.06 | 50843 |
| 2023-05-15 | 14.28 | $14.24 | 133921 |
| 2023-05-12 | 14.29 | $14.20 | 125735 |
| 2023-05-11 | 14.31 | $14.21 | 136324 |
| 2023-05-10 | 14.34 | $14.37 | 118600 |
| 2023-05-09 | 14.33 | $14.32 | 104817 |
| 2023-05-08 | 14.33 | $14.34 | 69600 |
| 2023-05-05 | 14.33 | $14.39 | 68725 |
| 2023-05-04 | 14.31 | $14.14 | 76711 |
| 2023-05-03 | 14.35 | $14.05 | 58766 |
| 2023-05-02 | 14.41 | $14.11 | 76626 |
| 2023-05-01 | 14.47 | $14.43 | 80930 |
| 2023-04-28 | 14.47 | $14.45 | 99842 |
| 2023-04-27 | 14.46 | $14.27 | 106041 |
| 2023-04-26 | 14.49 | $14.03 | 129006 |
| 2023-04-25 | 14.58 | $14.15 | 53400 |
| 2023-04-24 | 14.66 | $14.50 | 118500 |
| 2023-04-21 | 14.67 | $14.44 | 110823 |
| 2023-04-20 | 14.70 | $14.74 | 75432 |
| 2023-04-19 | 14.66 | $14.87 | 136048 |
| 2023-04-18 | 14.59 | $14.66 | 61400 |
| 2023-04-17 | 14.56 | $14.69 | 128900 |
| 2023-04-14 | 14.51 | $14.67 | 71100 |
| 2023-04-13 | 14.45 | $14.79 | 120831 |
| 2023-04-12 | 14.36 | $14.70 | 474500 |
| 2023-04-11 | 14.28 | $14.74 | 85100 |
| 2023-04-10 | 14.17 | $14.64 | 88200 |
| 2023-04-06 | 14.06 | $14.65 | 198100 |
| 2023-04-05 | 13.94 | $14.48 | 136447 |
| 2023-04-04 | 13.83 | $14.32 | 256606 |
| 2023-04-03 | 13.74 | $14.32 | 130200 |
| 2023-03-31 | 13.64 | $14.20 | 177500 |
| 2023-03-30 | 13.55 | $13.90 | 88127 |
| 2023-03-29 | 13.50 | $13.65 | 215400 |
| 2023-03-28 | 13.50 | $13.47 | 183000 |
| 2023-03-27 | 13.55 | $13.63 | 113745 |
| 2023-03-24 | 13.56 | $13.56 | 105432 |
| 2023-03-23 | 13.60 | $13.58 | 114100 |
| 2023-03-22 | 13.64 | $13.88 | 270300 |
| 2023-03-21 | 13.63 | $13.89 | 299000 |
| 2023-03-20 | 13.61 | $13.50 | 129400 |
| 2023-03-17 | 13.68 | $13.42 | 96200 |
| 2023-03-16 | 13.77 | $13.65 | 293238 |
| 2023-03-15 | 13.83 | $13.58 | 203300 |
| 2023-03-14 | 13.92 | $13.89 | 100500 |
| 2023-03-13 | 13.96 | $13.65 | 170831 |
| 2023-03-10 | 14.06 | $13.60 | 111628 |
| 2023-03-09 | 14.19 | $13.92 | 66829 |
| 2023-03-08 | 14.27 | $14.06 | 85200 |
| 2023-03-07 | 14.33 | $14.05 | 104048 |
| 2023-03-06 | 14.41 | $14.36 | 150610 |
| 2023-03-03 | 14.44 | $14.45 | 82330 |
| 2023-03-02 | 14.45 | $14.26 | 130900 |
| 2023-03-01 | 14.51 | $14.35 | 190520 |
| 2023-02-28 | 14.56 | $14.26 | 131420 |
| 2023-02-27 | 14.63 | $14.27 | 121500 |
| 2023-02-24 | 14.71 | $14.20 | 115500 |
| 2023-02-23 | 14.83 | $14.46 | 75200 |
| 2023-02-22 | 14.90 | $14.57 | 93600 |
| 2023-02-21 | 14.97 | $14.56 | 192800 |
| 2023-02-17 | 15.04 | $14.89 | 180400 |
| 2023-02-16 | 15.06 | $14.91 | 161605 |
| 2023-02-15 | 15.08 | $15.04 | 163932 |
| 2023-02-14 | 15.07 | $14.99 | 98918 |
| 2023-02-13 | 15.07 | $14.99 | 51749 |
| 2023-02-10 | 15.07 | $14.74 | 70300 |
| 2023-02-09 | 15.12 | $14.69 | 59336 |
| 2023-02-08 | 15.19 | $14.76 | 178400 |
| 2023-02-07 | 15.25 | $14.99 | 168100 |
| 2023-02-06 | 15.28 | $14.93 | 88500 |
| 2023-02-03 | 15.32 | $15.16 | 202510 |
| 2023-02-02 | 15.31 | $15.43 | 106400 |
| 2023-02-01 | 15.24 | $15.39 | 177800 |
| 2023-01-31 | 15.17 | $15.17 | 116203 |
| 2023-01-30 | 15.13 | $14.99 | 104500 |
| 2023-01-27 | 15.13 | $15.12 | 93923 |
| 2023-01-26 | 15.09 | $15.14 | 157900 |
| 2023-01-25 | 15.04 | $15.12 | 157400 |
| 2023-01-24 | 14.98 | $15.10 | 164136 |
| 2023-01-23 | 14.92 | $14.99 | 104100 |
| 2023-01-20 | 14.86 | $14.82 | 158147 |
| 2023-01-19 | 14.84 | $14.90 | 111300 |
| 2023-01-18 | 14.79 | $14.82 | 97600 |
| 2023-01-17 | 14.74 | $14.97 | 137308 |
| 2023-01-13 | 14.66 | $15.05 | 126200 |
| 2023-01-12 | 14.55 | $15.11 | 473807 |
| 2023-01-11 | 14.40 | $15.06 | 101848 |
| 2023-01-10 | 14.24 | $14.74 | 111400 |
| 2023-01-09 | 14.12 | $14.64 | 65700 |
| 2023-01-06 | 14.00 | $14.47 | 95317 |
| 2023-01-05 | 13.90 | $14.15 | 265628 |
| 2023-01-04 | 13.84 | $14.13 | 132604 |
| 2023-01-03 | 13.79 | $13.79 | 197500 |
| 2022-12-30 | 13.80 | $13.65 | 494400 |
| 2022-12-29 | 13.83 | $13.69 | 477537 |
| 2022-12-28 | 13.87 | $13.48 | 476600 |
| 2022-12-27 | 13.96 | $13.72 | 395000 |
| 2022-12-23 | 14.01 | $13.76 | 357225 |
| 2022-12-22 | 14.05 | $13.76 | 471829 |
| 2022-12-21 | 14.11 | $13.92 | 591510 |
| 2022-12-20 | 14.14 | $13.66 | 691800 |
| 2022-12-19 | 14.23 | $13.66 | 497100 |
| 2022-12-16 | 14.34 | $13.84 | 262043 |
| 2022-12-15 | 14.42 | $14.05 | 261342 |
| 2022-12-14 | 14.47 | $14.32 | 346600 |
| 2022-12-13 | 14.47 | $14.39 | 412632 |
| 2022-12-12 | 14.45 | $14.26 | 363129 |
| 2022-12-09 | 14.46 | $14.14 | 266300 |
| 2022-12-08 | 14.49 | $14.32 | 213400 |
| 2022-12-07 | 14.49 | $14.33 | 335100 |
| 2022-12-06 | 14.48 | $14.30 | 205844 |
| 2022-12-05 | 14.47 | $14.36 | 204022 |
| 2022-12-02 | 14.45 | $14.56 | 205200 |
| 2022-12-01 | 14.38 | $14.73 | 272900 |
| 2022-11-30 | 14.26 | $14.38 | 240440 |
| 2022-11-29 | 14.19 | $14.07 | 279800 |
| 2022-11-28 | 14.17 | $14.16 | 456200 |
| 2022-11-25 | 14.13 | $14.36 | 61200 |
| 2022-11-23 | 14.04 | $14.30 | 173400 |
| 2022-11-22 | 13.95 | $14.30 | 163700 |
| 2022-11-21 | 13.84 | $14.15 | 191200 |
| 2022-11-18 | 13.74 | $14.15 | 132400 |
| 2022-11-17 | 13.63 | $13.89 | 185000 |
| 2022-11-16 | 13.54 | $14.01 | 227316 |
| 2022-11-15 | 13.42 | $13.99 | 226507 |
| 2022-11-14 | 13.29 | $13.75 | 206137 |
| 2022-11-11 | 13.18 | $13.96 | 193639 |
| 2022-11-10 | 13.01 | $13.66 | 169403 |
| 2022-11-09 | 12.88 | $13.21 | 164000 |
| 2022-11-08 | 12.82 | $13.25 | 213629 |
| 2022-11-07 | 12.74 | $13.00 | 410400 |
| 2022-11-04 | 12.71 | $13.48 | 167400 |
| 2022-11-03 | 12.57 | $13.15 | 106700 |
| 2022-11-02 | 12.48 | $13.09 | 293000 |
| 2022-11-01 | 12.38 | $13.31 | 215300 |
| 2022-10-31 | 12.23 | $13.10 | 435612 |
| 2022-10-28 | 12.10 | $12.96 | 253129 |
| 2022-10-27 | 11.98 | $12.81 | 218800 |
| 2022-10-26 | 11.88 | $12.73 | 199938 |
| 2022-10-25 | 11.79 | $12.32 | 287700 |
| 2022-10-24 | 11.77 | $12.24 | 122000 |
| 2022-10-21 | 11.76 | $12.18 | 239841 |
| 2022-10-20 | 11.78 | $12.25 | 108200 |
| 2022-10-19 | 11.79 | $12.39 | 87143 |
| 2022-10-18 | 11.77 | $12.37 | 174100 |
| 2022-10-17 | 11.76 | $12.04 | 116600 |
| 2022-10-14 | 11.83 | $11.88 | 144500 |
| 2022-10-13 | 11.95 | $12.01 | 228023 |
| 2022-10-12 | 12.07 | $11.64 | 372218 |
| 2022-10-11 | 12.29 | $11.73 | 352035 |
| 2022-10-10 | 12.53 | $12.06 | 173500 |
| 2022-10-07 | 12.75 | $12.47 | 139200 |
| 2022-10-06 | 12.92 | $13.05 | 199144 |
| 2022-10-05 | 13.00 | $13.14 | 132933 |
| 2022-10-04 | 13.09 | $13.38 | 81600 |
| 2022-10-03 | 13.14 | $13.05 | 191647 |
| 2022-09-30 | 13.28 | $12.36 | 232300 |
| 2022-09-29 | 13.59 | $12.53 | 240548 |
| 2022-09-28 | 13.91 | $13.05 | 221600 |
| 2022-09-27 | 14.19 | $12.88 | 211047 |
| 2022-09-26 | 14.55 | $13.43 | 187814 |
| 2022-09-23 | 14.86 | $13.83 | 153727 |
| 2022-09-22 | 15.13 | $14.51 | 115800 |
| 2022-09-21 | 15.31 | $14.84 | 182439 |
| 2022-09-20 | 15.44 | $15.25 | 66200 |
| 2022-09-19 | 15.52 | $15.43 | 64500 |
| 2022-09-16 | 15.57 | $15.61 | 102601 |
| 2022-09-15 | 15.59 | $15.75 | 161507 |
| 2022-09-14 | 15.59 | $15.55 | 131117 |
| 2022-09-13 | 15.63 | $15.47 | 118600 |
| 2022-09-12 | 15.70 | $15.85 | 205715 |
| 2022-09-09 | 15.70 | $15.68 | 88100 |
| 2022-09-08 | 15.74 | $15.69 | 111949 |
| 2022-09-07 | 15.78 | $15.47 | 157249 |
| 2022-09-06 | 15.88 | $15.44 | 167900 |
| 2022-09-02 | 16.00 | $15.39 | 129921 |
| 2022-09-01 | 16.15 | $15.48 | 220000 |
| 2022-08-31 | 16.31 | $15.73 | 145323 |
| 2022-08-30 | 16.44 | $15.66 | 191400 |
| 2022-08-29 | 16.61 | $16.05 | 111400 |
| 2022-08-26 | 16.72 | $16.34 | 105500 |
| 2022-08-25 | 16.79 | $16.45 | 160700 |
| 2022-08-24 | 16.84 | $16.34 | 105613 |
| 2022-08-23 | 16.93 | $16.34 | 111900 |
| 2022-08-22 | 17.03 | $16.42 | 60000 |
| 2022-08-19 | 17.13 | $16.80 | 114625 |
| 2022-08-18 | 17.16 | $17.14 | 54000 |
| 2022-08-17 | 17.12 | $17.36 | 90400 |
| 2022-08-16 | 17.02 | $17.67 | 199237 |
| 2022-08-15 | 16.85 | $17.09 | 125000 |
| 2022-08-12 | 16.76 | $17.07 | 47208 |
| 2022-08-11 | 16.67 | $16.95 | 80302 |
| 2022-08-10 | 16.58 | $16.86 | 126100 |
| 2022-08-09 | 16.50 | $16.82 | 115417 |
| 2022-08-08 | 16.41 | $16.85 | 166125 |
| 2022-08-05 | 16.30 | $17.00 | 157818 |
| 2022-08-04 | 16.14 | $16.80 | 312046 |
| 2022-08-03 | 16.00 | $16.37 | 206147 |
| 2022-08-02 | 15.93 | $16.52 | 250100 |
| 2022-08-01 | 15.81 | $16.41 | 173700 |
| 2022-07-29 | 15.70 | $16.36 | 158000 |
| 2022-07-28 | 15.58 | $16.26 | 125146 |
| 2022-07-27 | 15.46 | $15.80 | 83249 |
| 2022-07-26 | 15.42 | $15.50 | 196749 |
| 2022-07-25 | 15.45 | $15.75 | 85621 |
| 2022-07-22 | 15.42 | $16.03 | 159001 |
| 2022-07-21 | 15.34 | $15.84 | 155533 |
| 2022-07-20 | 15.28 | $15.44 | 149125 |
| 2022-07-19 | 15.31 | $15.55 | 79340 |
| 2022-07-18 | 15.31 | $15.26 | 151226 |
| 2022-07-15 | 15.38 | $15.33 | 178600 |
| 2022-07-14 | 15.45 | $15.15 | 175913 |
| 2022-07-13 | 15.57 | $15.42 | 90749 |
| 2022-07-12 | 15.66 | $15.44 | 146000 |
| 2022-07-11 | 15.76 | $15.94 | 141314 |
| 2022-07-08 | 15.78 | $16.47 | 191000 |
| 2022-07-07 | 15.68 | $16.03 | 86825 |
| 2022-07-06 | 15.67 | $15.85 | 179800 |
| 2022-07-05 | 15.70 | $16.32 | 227420 |
| 2022-07-01 | 15.63 | $16.22 | 157200 |
| 2022-06-30 | 15.58 | $15.89 | 408128 |
| 2022-06-29 | 15.60 | $15.89 | 249900 |
| 2022-06-28 | 15.62 | $15.84 | 467500 |
| 2022-06-27 | 15.66 | $15.50 | 166300 |
| 2022-06-24 | 15.78 | $15.61 | 248300 |
| 2022-06-23 | 15.90 | $15.20 | 193349 |
| 2022-06-22 | 16.13 | $15.09 | 396000 |
| 2022-06-21 | 16.43 | $15.42 | 155300 |
| 2022-06-17 | 16.71 | $15.41 | 170500 |
| 2022-06-16 | 17.04 | $15.54 | 158740 |
| 2022-06-15 | 17.40 | $16.19 | 324400 |
| 2022-06-14 | 17.67 | $16.28 | 121300 |
| 2022-06-13 | 17.98 | $16.75 | 130100 |
| 2022-06-10 | 18.23 | $17.82 | 77141 |
| 2022-06-09 | 18.30 | $17.94 | 52014 |
| 2022-06-08 | 18.35 | $18.27 | 69547 |
| 2022-06-07 | 18.34 | $18.46 | 90100 |
| 2022-06-06 | 18.29 | $18.41 | 88800 |
| 2022-06-03 | 18.24 | $18.66 | 63034 |
| 2022-06-02 | 18.13 | $18.82 | 184016 |
| 2022-06-01 | 17.96 | $18.77 | 93706 |
| 2022-05-31 | 17.78 | $18.65 | 64247 |
| 2022-05-27 | 17.59 | $18.75 | 126600 |
| 2022-05-26 | 17.35 | $18.39 | 211427 |
| 2022-05-25 | 17.15 | $18.00 | 166600 |
| 2022-05-24 | 17.00 | $17.54 | 133200 |
| 2022-05-23 | 16.93 | $17.30 | 126934 |
| 2022-05-20 | 16.89 | $17.26 | 232500 |
| 2022-05-19 | 16.87 | $16.99 | 153710 |
| 2022-05-18 | 16.89 | $17.00 | 131300 |
| 2022-05-17 | 16.93 | $17.18 | 207400 |
| 2022-05-16 | 16.93 | $17.03 | 101600 |
| 2022-05-13 | 16.97 | $16.65 | 114100 |
| 2022-05-12 | 17.09 | $16.53 | 163508 |
| 2022-05-11 | 17.27 | $16.57 | 137000 |
| 2022-05-10 | 17.47 | $16.80 | 168900 |
| 2022-05-09 | 17.65 | $17.17 | 189500 |
| 2022-05-06 | 17.78 | $17.48 | 123701 |
| 2022-05-05 | 17.88 | $17.56 | 101548 |
| 2022-05-04 | 17.97 | $17.82 | 156500 |
| 2022-05-03 | 18.03 | $17.75 | 68000 |
| 2022-05-02 | 18.11 | $17.83 | 158633 |
| 2022-04-29 | 18.18 | $17.80 | 206420 |
| 2022-04-28 | 18.28 | $18.05 | 136248 |
| 2022-04-27 | 18.34 | $17.83 | 121200 |
| 2022-04-26 | 18.45 | $17.87 | 196931 |
| 2022-04-25 | 18.58 | $18.35 | 120603 |
| 2022-04-22 | 18.62 | $18.52 | 74400 |
| 2022-04-21 | 18.64 | $18.63 | 139100 |
| 2022-04-20 | 18.63 | $18.32 | 199702 |
| 2022-04-19 | 18.69 | $18.39 | 80300 |
| 2022-04-18 | 18.74 | $18.65 | 127200 |
| 2022-04-14 | 18.74 | $18.76 | 64925 |
| 2022-04-13 | 18.72 | $18.76 | 77940 |
| 2022-04-12 | 18.70 | $18.95 | 169400 |
| 2022-04-11 | 18.64 | $18.90 | 130100 |
| 2022-04-08 | 18.57 | $18.84 | 65115 |
| 2022-04-07 | 18.50 | $18.79 | 73617 |
| 2022-04-06 | 18.44 | $18.68 | 100106 |
| 2022-04-05 | 18.38 | $18.48 | 109545 |
| 2022-04-04 | 18.36 | $18.76 | 102141 |
| 2022-04-01 | 18.28 | $19.00 | 96825 |
| 2022-03-31 | 18.13 | $18.96 | 206800 |
| 2022-03-30 | 17.97 | $18.72 | 103202 |
| 2022-03-29 | 17.84 | $18.33 | 134444 |
| 2022-03-28 | 17.77 | $17.87 | 126817 |
| 2022-03-25 | 17.78 | $17.94 | 67122 |
| 2022-03-24 | 17.78 | $18.08 | 172600 |
| 2022-03-23 | 17.76 | $17.97 | 43200 |
| 2022-03-22 | 17.76 | $18.06 | 69639 |
| 2022-03-21 | 17.74 | $17.84 | 135200 |
| 2022-03-18 | 17.77 | $18.06 | 16824 |
| 2022-03-17 | 17.76 | $17.95 | 53300 |
| 2022-03-16 | 17.77 | $17.56 | 122200 |
| 2022-03-15 | 17.87 | $17.61 | 85918 |
| 2022-03-14 | 17.98 | $17.66 | 102200 |
| 2022-03-11 | 18.09 | $18.07 | 32700 |
| 2022-03-10 | 18.14 | $18.08 | 57741 |
| 2022-03-09 | 18.20 | $18.33 | 60612 |
| 2022-03-08 | 18.22 | $18.07 | 63929 |
| 2022-03-07 | 18.30 | $17.98 | 75604 |
| 2022-03-04 | 18.41 | $18.68 | 100125 |
| 2022-03-03 | 18.40 | $18.77 | 57613 |
| 2022-03-02 | 18.36 | $18.84 | 96600 |
| 2022-03-01 | 18.31 | $18.11 | 75710 |
| 2022-02-28 | 18.40 | $18.20 | 110121 |
| 2022-02-25 | 18.50 | $18.04 | 153328 |
| 2022-02-24 | 18.65 | $17.84 | 177000 |
| 2022-02-23 | 18.86 | $18.18 | 60407 |
| 2022-02-22 | 19.04 | $18.48 | 105541 |
| 2022-02-18 | 19.18 | $18.66 | 64900 |
| 2022-02-17 | 19.31 | $18.75 | 83500 |
| 2022-02-16 | 19.45 | $18.97 | 55500 |
| 2022-02-15 | 19.55 | $19.11 | 51620 |
| 2022-02-14 | 19.65 | $19.14 | 46500 |
| 2022-02-11 | 19.76 | $19.68 | 46444 |
| 2022-02-10 | 19.77 | $19.67 | 51400 |
| 2022-02-09 | 19.78 | $19.96 | 59021 |
| 2022-02-08 | 19.74 | $19.62 | 57200 |
| 2022-02-07 | 19.76 | $19.46 | 72238 |
| 2022-02-04 | 19.81 | $19.61 | 61200 |
| 2022-02-03 | 19.84 | $19.65 | 79744 |
| 2022-02-02 | 19.87 | $20.00 | 121645 |
| 2022-02-01 | 19.82 | $20.00 | 208400 |
| 2022-01-31 | 19.77 | $19.96 | 98221 |
| 2022-01-28 | 19.72 | $19.75 | 76500 |
| 2022-01-27 | 19.71 | $19.86 | 56813 |
| 2022-01-26 | 19.66 | $19.50 | 126700 |
| 2022-01-25 | 19.69 | $19.15 | 104308 |
| 2022-01-24 | 19.79 | $19.64 | 118246 |
| 2022-01-21 | 19.81 | $19.59 | 872644 |
| 2022-01-20 | 19.84 | $19.84 | 174318 |
| 2022-01-19 | 19.82 | $20.01 | 152544 |
| 2022-01-18 | 19.76 | $19.93 | 230231 |
| 2022-01-14 | 19.70 | $20.24 | 252940 |
| 2022-01-13 | 19.58 | $19.85 | 57202 |
| 2022-01-12 | 19.51 | $20.19 | 100244 |
| 2022-01-11 | 19.36 | $19.80 | 38429 |
| 2022-01-10 | 19.27 | $19.46 | 69633 |
| 2022-01-07 | 19.23 | $19.70 | 63410 |
| 2022-01-06 | 19.14 | $19.69 | 73319 |
| 2022-01-05 | 19.04 | $19.30 | 52400 |
| 2022-01-04 | 19.00 | $19.68 | 68419 |
| 2022-01-03 | 18.88 | $19.49 | 56000 |
| 2021-12-31 | 18.78 | $19.30 | 322600 |
| 2021-12-30 | 18.71 | $19.02 | 236331 |
| 2021-12-29 | 18.68 | $19.08 | 173532 |
| 2021-12-28 | 18.64 | $19.14 | 219000 |
| 2021-12-27 | 18.59 | $19.00 | 263020 |
| 2021-12-23 | 18.56 | $18.94 | 281000 |
| 2021-12-22 | 18.54 | $18.48 | 298215 |
| 2021-12-21 | 18.61 | $18.42 | 214232 |
| 2021-12-20 | 18.72 | $17.55 | 400805 |
| 2021-12-17 | 19.02 | $18.09 | 419110 |
| 2021-12-16 | 19.27 | $18.01 | 282121 |
| 2021-12-15 | 19.57 | $18.37 | 104704 |
| 2021-12-14 | 19.85 | $19.10 | 79000 |
| 2021-12-13 | 20.02 | $19.79 | 55447 |
| 2021-12-10 | 20.07 | $20.10 | 46638 |
| 2021-12-09 | 20.06 | $20.00 | 121700 |
| 2021-12-08 | 20.07 | $20.00 | 136411 |
| 2021-12-07 | 20.09 | $20.00 | 63424 |
| 2021-12-06 | 20.10 | $20.01 | 82700 |
| 2021-12-03 | 20.12 | $20.02 | 73900 |
| 2021-12-02 | 20.14 | $20.06 | 86200 |
| 2021-12-01 | 20.15 | $20.01 | 87233 |
| 2021-11-30 | 20.18 | $20.02 | 107200 |
| 2021-11-29 | 20.21 | $20.24 | 24817 |
| 2021-11-26 | 20.19 | $20.24 | 68918 |
| 2021-11-24 | 20.17 | $20.18 | 43401 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.56
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.64
Average
14.39
Maximum
20.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.56 | $15.52 | 65698 |
| 2026-07-21 | 15.55 | $15.50 | 66200 |
| 2026-07-20 | 15.54 | $15.50 | 77937 |
| 2026-07-17 | 15.53 | $15.51 | 101500 |
| 2026-07-16 | 15.50 | $15.55 | 88800 |
| 2026-07-15 | 15.46 | $15.60 | 77417 |
| 2026-07-14 | 15.40 | $15.53 | 80824 |
| 2026-07-13 | 15.34 | $15.39 | 71638 |
| 2026-07-10 | 15.31 | $15.24 | 90012 |
| 2026-07-09 | 15.32 | $15.26 | 102900 |
| 2026-07-08 | 15.32 | $15.33 | 268600 |
| 2026-07-07 | 15.30 | $15.42 | 64820 |
| 2026-07-06 | 15.25 | $15.32 | 79139 |
| 2026-07-02 | 15.22 | $15.28 | 133613 |
| 2026-07-01 | 15.19 | $15.12 | 113546 |
| 2026-06-30 | 15.21 | $15.20 | 205400 |
| 2026-06-29 | 15.21 | $15.41 | 159500 |
| 2026-06-26 | 15.14 | $15.31 | 94800 |
| 2026-06-25 | 15.08 | $15.15 | 209100 |
| 2026-06-24 | 15.07 | $15.10 | 188942 |
| 2026-06-23 | 15.07 | $15.02 | 85234 |
| 2026-06-22 | 15.09 | $15.06 | 86400 |
| 2026-06-18 | 15.10 | $15.10 | 87325 |
| 2026-06-17 | 15.11 | $15.06 | 92235 |
| 2026-06-16 | 15.13 | $15.25 | 107634 |
| 2026-06-15 | 15.10 | $15.23 | 115202 |
| 2026-06-12 | 15.06 | $15.25 | 112826 |
| 2026-06-11 | 15.02 | $15.11 | 126000 |
| 2026-06-10 | 15.00 | $15.02 | 120815 |
| 2026-06-09 | 15.02 | $14.94 | 129820 |
| 2026-06-08 | 15.06 | $14.93 | 157434 |
| 2026-06-05 | 15.12 | $15.07 | 52838 |
| 2026-06-04 | 15.14 | $15.12 | 170004 |
| 2026-06-03 | 15.16 | $15.03 | 163720 |
| 2026-06-02 | 15.21 | $15.19 | 141000 |
| 2026-06-01 | 15.22 | $15.03 | 146300 |
| 2026-05-29 | 15.28 | $15.25 | 129200 |
| 2026-05-28 | 15.28 | $15.29 | 140537 |
| 2026-05-27 | 15.27 | $15.33 | 201300 |
| 2026-05-26 | 15.25 | $15.41 | 100330 |
| 2026-05-22 | 15.19 | $15.36 | 126823 |
| 2026-05-21 | 15.14 | $15.32 | 104004 |
| 2026-05-20 | 15.09 | $15.26 | 168012 |
| 2026-05-19 | 15.05 | $15.10 | 174400 |
| 2026-05-18 | 15.05 | $14.83 | 158000 |
| 2026-05-15 | 15.14 | $14.90 | 122718 |
| 2026-05-14 | 15.22 | $15.10 | 122700 |
| 2026-05-13 | 15.26 | $15.08 | 128200 |
| 2026-05-12 | 15.31 | $15.20 | 155026 |
| 2026-05-11 | 15.34 | $15.16 | 156700 |
| 2026-05-08 | 15.39 | $15.27 | 112500 |
| 2026-05-07 | 15.40 | $15.22 | 79200 |
| 2026-05-06 | 15.44 | $15.31 | 223300 |
| 2026-05-05 | 15.45 | $15.37 | 227212 |
| 2026-05-04 | 15.45 | $15.43 | 144800 |
| 2026-05-01 | 15.42 | $15.56 | 147700 |
| 2026-04-30 | 15.34 | $15.55 | 211400 |
| 2026-04-29 | 15.24 | $15.17 | 172500 |
| 2026-04-28 | 15.24 | $15.23 | 197441 |
| 2026-04-27 | 15.23 | $15.15 | 141400 |
| 2026-04-24 | 15.23 | $15.14 | 87900 |
| 2026-04-23 | 15.23 | $15.16 | 161224 |
| 2026-04-22 | 15.23 | $15.11 | 118825 |
| 2026-04-21 | 15.24 | $15.09 | 147801 |
| 2026-04-20 | 15.25 | $15.27 | 99800 |
| 2026-04-17 | 15.21 | $15.33 | 161500 |
| 2026-04-16 | 15.14 | $15.17 | 102301 |
| 2026-04-15 | 15.10 | $15.14 | 90429 |
| 2026-04-14 | 15.06 | $15.23 | 307419 |
| 2026-04-13 | 14.98 | $15.21 | 143733 |
| 2026-04-10 | 14.89 | $15.26 | 87500 |
| 2026-04-09 | 14.76 | $15.25 | 97111 |
| 2026-04-08 | 14.61 | $15.05 | 139231 |
| 2026-04-07 | 14.49 | $14.80 | 138109 |
| 2026-04-06 | 14.43 | $14.67 | 178500 |
| 2026-04-02 | 14.40 | $14.72 | 249900 |
| 2026-04-01 | 14.34 | $14.65 | 363726 |
| 2026-03-31 | 14.30 | $14.69 | 207305 |
| 2026-03-30 | 14.25 | $14.45 | 148400 |
| 2026-03-27 | 14.26 | $14.23 | 125800 |
| 2026-03-26 | 14.35 | $14.20 | 148409 |
| 2026-03-25 | 14.47 | $14.37 | 222125 |
| 2026-03-24 | 14.57 | $14.33 | 267219 |
| 2026-03-23 | 14.71 | $14.38 | 498800 |
| 2026-03-20 | 14.87 | $14.54 | 224515 |
| 2026-03-19 | 15.01 | $14.99 | 132617 |
| 2026-03-18 | 15.03 | $15.07 | 147500 |
| 2026-03-17 | 15.05 | $15.12 | 96520 |
| 2026-03-16 | 15.04 | $15.15 | 178400 |
| 2026-03-13 | 15.03 | $14.87 | 106716 |
| 2026-03-12 | 15.11 | $14.86 | 169334 |
| 2026-03-11 | 15.20 | $15.05 | 140300 |
| 2026-03-10 | 15.25 | $14.90 | 157305 |
| 2026-03-09 | 15.36 | $14.86 | 157200 |
| 2026-03-06 | 15.51 | $14.96 | 198700 |
| 2026-03-05 | 15.65 | $14.98 | 193800 |
| 2026-03-04 | 15.81 | $15.35 | 179620 |
| 2026-03-03 | 15.89 | $15.52 | 232816 |
| 2026-03-02 | 15.92 | $15.79 | 223000 |
| 2026-02-27 | 15.86 | $15.83 | 233031 |
| 2026-02-26 | 15.77 | $15.74 | 349841 |
| 2026-02-25 | 15.68 | $15.61 | 147100 |
| 2026-02-24 | 15.60 | $15.52 | 168800 |
| 2026-02-23 | 15.53 | $15.40 | 173628 |
| 2026-02-20 | 15.48 | $15.46 | 186729 |
| 2026-02-19 | 15.38 | $15.22 | 179706 |
| 2026-02-18 | 15.34 | $15.24 | 309746 |
| 2026-02-17 | 15.27 | $15.35 | 309833 |
| 2026-02-13 | 15.14 | $15.41 | 302700 |
| 2026-02-12 | 14.96 | $15.07 | 266146 |
| 2026-02-11 | 14.85 | $15.05 | 132500 |
| 2026-02-10 | 14.70 | $14.98 | 235205 |
| 2026-02-09 | 14.55 | $14.78 | 210020 |
| 2026-02-06 | 14.42 | $14.54 | 198300 |
| 2026-02-05 | 14.33 | $14.31 | 220231 |
| 2026-02-04 | 14.29 | $14.30 | 223000 |
| 2026-02-03 | 14.25 | $14.25 | 258200 |
| 2026-02-02 | 14.21 | $14.18 | 177300 |
| 2026-01-30 | 14.18 | $14.29 | 183547 |
| 2026-01-29 | 14.10 | $14.30 | 355800 |
| 2026-01-28 | 14.01 | $14.03 | 183926 |
| 2026-01-27 | 13.98 | $14.04 | 180029 |
| 2026-01-26 | 13.93 | $13.92 | 193400 |
| 2026-01-23 | 13.92 | $13.93 | 149079 |
| 2026-01-22 | 13.89 | $13.96 | 190039 |
| 2026-01-21 | 13.85 | $13.83 | 194522 |
| 2026-01-20 | 13.84 | $13.83 | 325400 |
| 2026-01-16 | 13.83 | $13.89 | 278800 |
| 2026-01-15 | 13.79 | $13.90 | 171400 |
| 2026-01-14 | 13.75 | $13.82 | 196400 |
| 2026-01-13 | 13.71 | $13.76 | 261506 |
| 2026-01-12 | 13.70 | $13.72 | 187600 |
| 2026-01-09 | 13.69 | $13.65 | 104400 |
| 2026-01-08 | 13.70 | $13.61 | 230508 |
| 2026-01-07 | 13.72 | $13.55 | 271400 |
| 2026-01-06 | 13.77 | $13.75 | 221145 |
| 2026-01-05 | 13.77 | $13.77 | 217631 |
| 2026-01-02 | 13.76 | $13.96 | 170600 |
| 2025-12-31 | 13.69 | $13.76 | 219900 |
| 2025-12-30 | 13.67 | $13.78 | 248400 |
| 2025-12-29 | 13.63 | $13.67 | 172127 |
| 2025-12-26 | 13.63 | $13.74 | 243300 |
| 2025-12-24 | 13.60 | $13.78 | 83300 |
| 2025-12-23 | 13.56 | $13.73 | 496200 |
| 2025-12-22 | 13.52 | $13.61 | 195600 |
| 2025-12-19 | 13.52 | $13.63 | 181844 |
| 2025-12-18 | 13.51 | $13.62 | 299200 |
| 2025-12-17 | 13.51 | $13.50 | 228400 |
| 2025-12-16 | 13.54 | $13.51 | 204800 |
| 2025-12-15 | 13.59 | $13.60 | 220800 |
| 2025-12-12 | 13.61 | $13.59 | 132600 |
| 2025-12-11 | 13.65 | $13.60 | 179845 |
| 2025-12-10 | 13.70 | $13.51 | 323000 |
| 2025-12-09 | 13.79 | $13.63 | 213660 |
| 2025-12-08 | 13.86 | $13.71 | 152600 |
| 2025-12-05 | 13.92 | $13.84 | 266500 |
| 2025-12-04 | 13.96 | $13.91 | 182300 |
| 2025-12-03 | 13.98 | $13.93 | 166400 |
| 2025-12-02 | 14.01 | $13.95 | 199500 |
| 2025-12-01 | 14.03 | $14.20 | 257933 |
| 2025-11-28 | 13.98 | $14.45 | 146918 |
| 2025-11-26 | 13.85 | $14.30 | 339500 |
| 2025-11-25 | 13.73 | $14.00 | 326410 |
| 2025-11-24 | 13.69 | $13.91 | 309400 |
| 2025-11-21 | 13.67 | $13.62 | 281441 |
| 2025-11-20 | 13.74 | $13.64 | 256714 |
| 2025-11-19 | 13.82 | $13.76 | 141200 |
| 2025-11-18 | 13.89 | $13.92 | 124500 |
| 2025-11-17 | 13.92 | $13.97 | 118921 |
| 2025-11-14 | 13.95 | $14.06 | 98608 |
| 2025-11-13 | 13.96 | $14.02 | 143444 |
| 2025-11-12 | 13.99 | $14.22 | 147817 |
| 2025-11-11 | 13.97 | $14.19 | 122800 |
| 2025-11-10 | 13.95 | $14.10 | 157002 |
| 2025-11-07 | 13.97 | $14.02 | 214311 |
| 2025-11-06 | 14.01 | $13.98 | 148300 |
| 2025-11-05 | 14.08 | $13.99 | 162411 |
| 2025-11-04 | 14.17 | $13.92 | 214010 |
| 2025-11-03 | 14.31 | $14.08 | 255053 |
| 2025-10-31 | 14.42 | $14.15 | 155400 |
| 2025-10-30 | 14.54 | $14.24 | 171206 |
| 2025-10-29 | 14.66 | $14.30 | 141700 |
| 2025-10-28 | 14.78 | $14.50 | 205200 |
| 2025-10-27 | 14.87 | $14.72 | 113100 |
| 2025-10-24 | 14.91 | $14.82 | 153747 |
| 2025-10-23 | 14.93 | $14.92 | 227401 |
| 2025-10-22 | 14.91 | $14.89 | 152300 |
| 2025-10-21 | 14.90 | $14.85 | 82900 |
| 2025-10-20 | 14.89 | $14.88 | 152134 |
| 2025-10-17 | 14.88 | $14.82 | 139900 |
| 2025-10-16 | 14.88 | $14.83 | 167912 |
| 2025-10-15 | 14.87 | $14.86 | 120740 |
| 2025-10-14 | 14.85 | $14.72 | 149400 |
| 2025-10-13 | 14.87 | $14.71 | 56700 |
| 2025-10-10 | 14.89 | $14.58 | 58600 |
| 2025-10-09 | 14.96 | $14.94 | 58800 |
| 2025-10-08 | 14.92 | $14.96 | 109609 |
| 2025-10-07 | 14.87 | $14.95 | 114200 |
| 2025-10-06 | 14.81 | $15.00 | 83835 |
| 2025-10-03 | 14.71 | $14.90 | 134100 |
| 2025-10-02 | 14.62 | $14.81 | 87700 |
| 2025-10-01 | 14.54 | $14.83 | 107300 |
| 2025-09-30 | 14.44 | $14.68 | 173300 |
| 2025-09-29 | 14.36 | $14.47 | 143200 |
| 2025-09-26 | 14.33 | $14.27 | 106349 |
| 2025-09-25 | 14.36 | $14.30 | 71600 |
| 2025-09-24 | 14.38 | $14.45 | 139400 |
| 2025-09-23 | 14.36 | $14.39 | 126000 |
| 2025-09-22 | 14.36 | $14.31 | 172800 |
| 2025-09-19 | 14.38 | $14.33 | 97000 |
| 2025-09-18 | 14.40 | $14.38 | 135700 |
| 2025-09-17 | 14.41 | $14.30 | 178025 |
| 2025-09-16 | 14.45 | $14.34 | 182845 |
| 2025-09-15 | 14.48 | $14.60 | 114700 |
| 2025-09-12 | 14.43 | $14.52 | 64033 |
| 2025-09-11 | 14.40 | $14.49 | 101900 |
| 2025-09-10 | 14.38 | $14.43 | 118500 |
| 2025-09-09 | 14.36 | $14.35 | 101300 |
| 2025-09-08 | 14.37 | $14.33 | 109600 |
| 2025-09-05 | 14.39 | $14.29 | 59140 |
| 2025-09-04 | 14.42 | $14.30 | 81504 |
| 2025-09-03 | 14.46 | $14.36 | 89100 |
| 2025-09-02 | 14.49 | $14.43 | 152915 |
| 2025-08-29 | 14.50 | $14.56 | 128500 |
| 2025-08-28 | 14.47 | $14.57 | 221100 |
| 2025-08-27 | 14.43 | $14.48 | 182907 |
| 2025-08-26 | 14.41 | $14.47 | 207242 |
| 2025-08-25 | 14.38 | $14.43 | 237000 |
| 2025-08-22 | 14.37 | $14.43 | 259900 |
| 2025-08-21 | 14.35 | $14.26 | 200800 |
| 2025-08-20 | 14.37 | $14.33 | 181900 |
| 2025-08-19 | 14.39 | $14.39 | 52500 |
| 2025-08-18 | 14.38 | $14.39 | 113235 |
| 2025-08-15 | 14.38 | $14.38 | 104620 |
| 2025-08-14 | 14.37 | $14.46 | 264229 |
| 2025-08-13 | 14.34 | $14.30 | 274800 |
| 2025-08-12 | 14.36 | $14.29 | 109400 |
| 2025-08-11 | 14.38 | $14.27 | 127246 |
| 2025-08-08 | 14.41 | $14.36 | 94300 |
| 2025-08-07 | 14.41 | $14.39 | 170600 |
| 2025-08-06 | 14.41 | $14.39 | 244041 |
| 2025-08-05 | 14.41 | $14.48 | 99117 |
| 2025-08-04 | 14.37 | $14.50 | 129314 |
| 2025-08-01 | 14.32 | $14.35 | 125125 |
| 2025-07-31 | 14.31 | $14.34 | 163400 |
| 2025-07-30 | 14.29 | $14.37 | 172525 |
| 2025-07-29 | 14.27 | $14.21 | 89500 |
| 2025-07-28 | 14.28 | $14.21 | 151557 |
| 2025-07-25 | 14.30 | $14.37 | 141000 |
| 2025-07-24 | 14.28 | $14.27 | 232200 |
| 2025-07-23 | 14.27 | $14.50 | 268548 |
| 2025-07-22 | 14.20 | $14.33 | 241319 |
| 2025-07-21 | 14.16 | $14.08 | 277100 |
| 2025-07-18 | 14.19 | $14.00 | 1.1M |
| 2025-07-17 | 14.26 | $14.19 | 250500 |
| 2025-07-16 | 14.28 | $14.44 | 262012 |
| 2025-07-15 | 14.22 | $14.33 | 130800 |
| 2025-07-14 | 14.18 | $14.32 | 163412 |
| 2025-07-11 | 14.14 | $14.10 | 137800 |
| 2025-07-10 | 14.16 | $14.17 | 152412 |
| 2025-07-09 | 14.16 | $14.08 | 136400 |
| 2025-07-08 | 14.19 | $14.04 | 129712 |
| 2025-07-07 | 14.23 | $14.14 | 97100 |
| 2025-07-03 | 14.26 | $14.29 | 59847 |
| 2025-07-02 | 14.24 | $14.31 | 130700 |
| 2025-07-01 | 14.21 | $14.43 | 122100 |
| 2025-06-30 | 14.14 | $14.21 | 115529 |
| 2025-06-27 | 14.12 | $14.12 | 147100 |
| 2025-06-26 | 14.12 | $14.09 | 93200 |
| 2025-06-25 | 14.13 | $14.09 | 105331 |
| 2025-06-24 | 14.14 | $14.14 | 147600 |
| 2025-06-23 | 14.14 | $14.28 | 170632 |
| 2025-06-20 | 14.09 | $14.02 | 82622 |
| 2025-06-18 | 14.11 | $13.94 | 105800 |
| 2025-06-17 | 14.17 | $14.06 | 115000 |
| 2025-06-16 | 14.19 | $14.15 | 67900 |
| 2025-06-13 | 14.19 | $14.19 | 63009 |
| 2025-06-12 | 14.18 | $14.16 | 83100 |
| 2025-06-11 | 14.17 | $14.08 | 101300 |
| 2025-06-10 | 14.18 | $14.15 | 100022 |
| 2025-06-09 | 14.17 | $13.96 | 105800 |
| 2025-06-06 | 14.21 | $14.09 | 84600 |
| 2025-06-05 | 14.22 | $14.08 | 118500 |
| 2025-06-04 | 14.24 | $14.22 | 153146 |
| 2025-06-03 | 14.21 | $14.25 | 249142 |
| 2025-06-02 | 14.16 | $14.18 | 146400 |
| 2025-05-30 | 14.11 | $14.08 | 120943 |
| 2025-05-29 | 14.09 | $14.02 | 134703 |
| 2025-05-28 | 14.08 | $13.89 | 100545 |
| 2025-05-27 | 14.10 | $13.97 | 107500 |
| 2025-05-23 | 14.10 | $13.76 | 78845 |
| 2025-05-22 | 14.16 | $13.90 | 86542 |
| 2025-05-21 | 14.18 | $14.06 | 61575 |
| 2025-05-20 | 14.15 | $14.19 | 127647 |
| 2025-05-19 | 14.08 | $14.12 | 106000 |
| 2025-05-16 | 14.00 | $14.15 | 162200 |
| 2025-05-15 | 13.89 | $13.90 | 201830 |
| 2025-05-14 | 13.82 | $13.79 | 88600 |
| 2025-05-13 | 13.78 | $13.80 | 169400 |
| 2025-05-12 | 13.72 | $13.58 | 326019 |
| 2025-05-09 | 13.72 | $13.70 | 55433 |
| 2025-05-08 | 13.66 | $13.63 | 82000 |
| 2025-05-07 | 13.62 | $13.80 | 140900 |
| 2025-05-06 | 13.51 | $13.64 | 97533 |
| 2025-05-05 | 13.42 | $13.50 | 55116 |
| 2025-05-02 | 13.36 | $13.52 | 143100 |
| 2025-05-01 | 13.27 | $13.39 | 108101 |
| 2025-04-30 | 13.20 | $13.35 | 159340 |
| 2025-04-29 | 13.12 | $13.29 | 209346 |
| 2025-04-28 | 13.05 | $13.10 | 117900 |
| 2025-04-25 | 13.02 | $13.05 | 117700 |
| 2025-04-24 | 13.00 | $13.16 | 114300 |
| 2025-04-23 | 12.94 | $13.00 | 181950 |
| 2025-04-22 | 12.91 | $13.12 | 131600 |
| 2025-04-21 | 12.84 | $12.91 | 145327 |
| 2025-04-17 | 12.82 | $13.24 | 85421 |
| 2025-04-16 | 12.70 | $12.99 | 118600 |
| 2025-04-15 | 12.62 | $13.00 | 95419 |
| 2025-04-14 | 12.53 | $12.81 | 118000 |
| 2025-04-11 | 12.48 | $12.69 | 136900 |
| 2025-04-10 | 12.46 | $12.45 | 466500 |
| 2025-04-09 | 12.52 | $12.30 | 234800 |
| 2025-04-08 | 12.64 | $11.70 | 159937 |
| 2025-04-07 | 12.97 | $11.91 | 372529 |
| 2025-04-04 | 13.32 | $12.66 | 329800 |
| 2025-04-03 | 13.49 | $13.39 | 278500 |
| 2025-04-02 | 13.48 | $13.53 | 126900 |
| 2025-04-01 | 13.41 | $13.42 | 162938 |
| 2025-03-31 | 13.35 | $13.31 | 123216 |
| 2025-03-28 | 13.32 | $13.25 | 152600 |
| 2025-03-27 | 13.29 | $13.30 | 179275 |
| 2025-03-26 | 13.23 | $13.13 | 144809 |
| 2025-03-25 | 13.22 | $13.08 | 145847 |
| 2025-03-24 | 13.21 | $13.16 | 138800 |
| 2025-03-21 | 13.18 | $13.18 | 60842 |
| 2025-03-20 | 13.12 | $13.26 | 72200 |
| 2025-03-19 | 13.03 | $13.18 | 111700 |
| 2025-03-18 | 12.93 | $13.11 | 177403 |
| 2025-03-17 | 12.84 | $13.08 | 205200 |
| 2025-03-14 | 12.73 | $12.89 | 127020 |
| 2025-03-13 | 12.66 | $12.67 | 203300 |
| 2025-03-12 | 12.64 | $12.77 | 132000 |
| 2025-03-11 | 12.58 | $12.72 | 323400 |
| 2025-03-10 | 12.52 | $12.48 | 706322 |
| 2025-03-07 | 12.53 | $12.51 | 311700 |
| 2025-03-06 | 12.54 | $12.49 | 145200 |
| 2025-03-05 | 12.54 | $12.62 | 205900 |
| 2025-03-04 | 12.51 | $12.46 | 142336 |
| 2025-03-03 | 12.53 | $12.55 | 259200 |
| 2025-02-28 | 12.51 | $12.47 | 119933 |
| 2025-02-27 | 12.52 | $12.37 | 136900 |
| 2025-02-26 | 12.56 | $12.45 | 188744 |
| 2025-02-25 | 12.59 | $12.57 | 159643 |
| 2025-02-24 | 12.58 | $12.51 | 187623 |
| 2025-02-21 | 12.59 | $12.65 | 261308 |
| 2025-02-20 | 12.56 | $12.57 | 107700 |
| 2025-02-19 | 12.54 | $12.56 | 217000 |
| 2025-02-18 | 12.52 | $12.55 | 197900 |
| 2025-02-14 | 12.51 | $12.48 | 207900 |
| 2025-02-13 | 12.51 | $12.52 | 167807 |
| 2025-02-12 | 12.50 | $12.41 | 171546 |
| 2025-02-11 | 12.52 | $12.50 | 117100 |
| 2025-02-10 | 12.51 | $12.55 | 92900 |
| 2025-02-07 | 12.49 | $12.46 | 182400 |
| 2025-02-06 | 12.50 | $12.46 | 149900 |
| 2025-02-05 | 12.50 | $12.48 | 94947 |
| 2025-02-04 | 12.50 | $12.38 | 135732 |
| 2025-02-03 | 12.53 | $12.43 | 167800 |
| 2025-01-31 | 12.56 | $12.49 | 182400 |
| 2025-01-30 | 12.56 | $12.50 | 252300 |
| 2025-01-29 | 12.57 | $12.29 | 180373 |
| 2025-01-28 | 12.64 | $12.49 | 196736 |
| 2025-01-27 | 12.67 | $12.40 | 381321 |
| 2025-01-24 | 12.73 | $12.81 | 140766 |
| 2025-01-23 | 12.67 | $12.68 | 139723 |
| 2025-01-22 | 12.64 | $12.71 | 147130 |
| 2025-01-21 | 12.59 | $13.05 | 322842 |
| 2025-01-17 | 12.43 | $12.81 | 159900 |
| 2025-01-16 | 12.30 | $12.66 | 214500 |
| 2025-01-15 | 12.20 | $12.35 | 159023 |
| 2025-01-14 | 12.17 | $12.12 | 186300 |
| 2025-01-13 | 12.22 | $12.14 | 155026 |
| 2025-01-10 | 12.27 | $12.19 | 113000 |
| 2025-01-08 | 12.32 | $12.45 | 102100 |
| 2025-01-07 | 12.31 | $12.53 | 87404 |
| 2025-01-06 | 12.26 | $12.64 | 212100 |
| 2025-01-03 | 12.18 | $12.66 | 204600 |
| 2025-01-02 | 12.07 | $12.62 | 496000 |
| 2024-12-31 | 11.97 | $12.17 | 478140 |
| 2024-12-30 | 11.98 | $12.14 | 517906 |
| 2024-12-27 | 12.02 | $12.15 | 448023 |
| 2024-12-26 | 12.07 | $12.22 | 214600 |
| 2024-12-24 | 12.11 | $12.21 | 217600 |
| 2024-12-23 | 12.18 | $12.10 | 427900 |
| 2024-12-20 | 12.30 | $12.21 | 416147 |
| 2024-12-19 | 12.42 | $12.14 | 349972 |
| 2024-12-18 | 12.60 | $12.21 | 261080 |
| 2024-12-17 | 12.80 | $12.51 | 442224 |
| 2024-12-16 | 12.95 | $12.56 | 443715 |
| 2024-12-13 | 13.12 | $12.95 | 203849 |
| 2024-12-12 | 13.21 | $13.00 | 285200 |
| 2024-12-11 | 13.31 | $13.28 | 208600 |
| 2024-12-10 | 13.34 | $13.17 | 290129 |
| 2024-12-09 | 13.42 | $13.24 | 166000 |
| 2024-12-06 | 13.49 | $13.39 | 228600 |
| 2024-12-05 | 13.53 | $13.62 | 119400 |
| 2024-12-04 | 13.51 | $13.51 | 187300 |
| 2024-12-03 | 13.52 | $13.61 | 224527 |
| 2024-12-02 | 13.50 | $13.79 | 209600 |
| 2024-11-29 | 13.42 | $13.75 | 144500 |
| 2024-11-27 | 13.34 | $13.59 | 221500 |
| 2024-11-26 | 13.30 | $13.43 | 216700 |
| 2024-11-25 | 13.30 | $13.51 | 149800 |
| 2024-11-22 | 13.28 | $13.58 | 193100 |
| 2024-11-21 | 13.24 | $13.50 | 112100 |
| 2024-11-20 | 13.22 | $13.37 | 152032 |
| 2024-11-19 | 13.24 | $13.43 | 81700 |
| 2024-11-18 | 13.25 | $13.42 | 110705 |
| 2024-11-15 | 13.28 | $13.38 | 146316 |
| 2024-11-14 | 13.32 | $13.17 | 201084 |
| 2024-11-13 | 13.45 | $13.22 | 205100 |
| 2024-11-12 | 13.60 | $13.46 | 207812 |
| 2024-11-11 | 13.71 | $13.87 | 160600 |
| 2024-11-08 | 13.72 | $13.85 | 112200 |
| 2024-11-07 | 13.73 | $13.81 | 128800 |
| 2024-11-06 | 13.77 | $13.64 | 181144 |
| 2024-11-05 | 13.88 | $13.91 | 121529 |
| 2024-11-04 | 13.92 | $13.81 | 106200 |
| 2024-11-01 | 14.01 | $13.94 | 115300 |
| 2024-10-31 | 14.09 | $13.95 | 118900 |
| 2024-10-30 | 14.18 | $13.99 | 153715 |
| 2024-10-29 | 14.27 | $14.07 | 125314 |
| 2024-10-28 | 14.37 | $14.36 | 93100 |
| 2024-10-25 | 14.39 | $14.23 | 88900 |
| 2024-10-24 | 14.46 | $14.23 | 89615 |
| 2024-10-23 | 14.55 | $14.42 | 139740 |
| 2024-10-22 | 14.60 | $14.64 | 137400 |
| 2024-10-21 | 14.58 | $14.68 | 87324 |
| 2024-10-18 | 14.55 | $14.76 | 97300 |
| 2024-10-17 | 14.49 | $14.76 | 80900 |
| 2024-10-16 | 14.41 | $14.80 | 211237 |
| 2024-10-15 | 14.31 | $14.44 | 179800 |
| 2024-10-14 | 14.30 | $14.26 | 123100 |
| 2024-10-11 | 14.34 | $14.06 | 144900 |
| 2024-10-10 | 14.45 | $14.10 | 146900 |
| 2024-10-09 | 14.58 | $14.22 | 157800 |
| 2024-10-08 | 14.70 | $14.36 | 91003 |
| 2024-10-07 | 14.79 | $14.38 | 139043 |
| 2024-10-04 | 14.90 | $14.66 | 83933 |
| 2024-10-03 | 14.94 | $14.78 | 88346 |
| 2024-10-02 | 14.94 | $14.95 | 167100 |
| 2024-10-01 | 14.89 | $14.88 | 111700 |
| 2024-09-30 | 14.85 | $14.91 | 175600 |
| 2024-09-27 | 14.78 | $14.71 | 113434 |
| 2024-09-26 | 14.75 | $14.54 | 126100 |
| 2024-09-25 | 14.77 | $14.67 | 109400 |
| 2024-09-24 | 14.75 | $14.75 | 143189 |
| 2024-09-23 | 14.70 | $14.74 | 126400 |
| 2024-09-20 | 14.63 | $14.53 | 111312 |
| 2024-09-19 | 14.61 | $14.46 | 177400 |
| 2024-09-18 | 14.59 | $14.60 | 126337 |
| 2024-09-17 | 14.53 | $14.60 | 95246 |
| 2024-09-16 | 14.45 | $14.56 | 114200 |
| 2024-09-13 | 14.36 | $14.37 | 94113 |
| 2024-09-12 | 14.31 | $14.38 | 61300 |
| 2024-09-11 | 14.24 | $14.22 | 85200 |
| 2024-09-10 | 14.20 | $14.20 | 78700 |
| 2024-09-09 | 14.15 | $14.14 | 107437 |
| 2024-09-06 | 14.10 | $14.08 | 53948 |
| 2024-09-05 | 14.07 | $14.04 | 110047 |
| 2024-09-04 | 14.03 | $14.08 | 134614 |
| 2024-09-03 | 13.97 | $13.94 | 132000 |
| 2024-08-30 | 13.94 | $13.94 | 41537 |
| 2024-08-29 | 13.90 | $14.00 | 132200 |
| 2024-08-28 | 13.82 | $13.78 | 121617 |
| 2024-08-27 | 13.80 | $13.82 | 84200 |
| 2024-08-26 | 13.75 | $14.00 | 98200 |
| 2024-08-23 | 13.64 | $13.87 | 103100 |
| 2024-08-22 | 13.54 | $13.61 | 50634 |
| 2024-08-21 | 13.49 | $13.52 | 103449 |
| 2024-08-20 | 13.47 | $13.55 | 114125 |
| 2024-08-19 | 13.43 | $13.61 | 84900 |
| 2024-08-16 | 13.36 | $13.45 | 78400 |
| 2024-08-15 | 13.32 | $13.36 | 83900 |
| 2024-08-14 | 13.31 | $13.37 | 50700 |
| 2024-08-13 | 13.28 | $13.35 | 86944 |
| 2024-08-12 | 13.26 | $13.27 | 104900 |
| 2024-08-09 | 13.26 | $13.30 | 130640 |
| 2024-08-08 | 13.25 | $13.24 | 115700 |
| 2024-08-07 | 13.25 | $13.12 | 141222 |
| 2024-08-06 | 13.29 | $12.94 | 115424 |
| 2024-08-05 | 13.40 | $13.01 | 131704 |
| 2024-08-02 | 13.51 | $13.33 | 158800 |
| 2024-08-01 | 13.54 | $13.53 | 173600 |
| 2024-07-31 | 13.50 | $13.54 | 104500 |
| 2024-07-30 | 13.46 | $13.40 | 144603 |
| 2024-07-29 | 13.44 | $13.28 | 105038 |
| 2024-07-26 | 13.46 | $13.31 | 56524 |
| 2024-07-25 | 13.46 | $13.24 | 156600 |
| 2024-07-24 | 13.49 | $13.43 | 91400 |
| 2024-07-23 | 13.46 | $13.49 | 100100 |
| 2024-07-22 | 13.40 | $13.48 | 129611 |
| 2024-07-19 | 13.33 | $13.32 | 286100 |
| 2024-07-18 | 13.29 | $13.23 | 108800 |
| 2024-07-17 | 13.27 | $13.35 | 122642 |
| 2024-07-16 | 13.20 | $13.28 | 126344 |
| 2024-07-15 | 13.14 | $13.39 | 128721 |
| 2024-07-12 | 13.02 | $13.40 | 102249 |
| 2024-07-11 | 12.88 | $13.17 | 126900 |
| 2024-07-10 | 12.77 | $12.93 | 82600 |
| 2024-07-09 | 12.72 | $12.82 | 108400 |
| 2024-07-08 | 12.69 | $12.83 | 173800 |
| 2024-07-05 | 12.65 | $12.79 | 78600 |
| 2024-07-03 | 12.62 | $12.67 | 99214 |
| 2024-07-02 | 12.62 | $12.72 | 98734 |
| 2024-07-01 | 12.60 | $12.82 | 132422 |
| 2024-06-28 | 12.55 | $12.81 | 245043 |
| 2024-06-27 | 12.49 | $12.70 | 317300 |
| 2024-06-26 | 12.46 | $12.56 | 118742 |
| 2024-06-25 | 12.47 | $12.62 | 122608 |
| 2024-06-24 | 12.46 | $12.67 | 196641 |
| 2024-06-21 | 12.43 | $12.46 | 113200 |
| 2024-06-20 | 12.47 | $12.42 | 142547 |
| 2024-06-18 | 12.54 | $12.31 | 234700 |
| 2024-06-17 | 12.66 | $12.44 | 95800 |
| 2024-06-14 | 12.76 | $12.48 | 202500 |
| 2024-06-13 | 12.87 | $12.68 | 101913 |
| 2024-06-12 | 12.95 | $12.72 | 143800 |
| 2024-06-11 | 13.03 | $12.81 | 114800 |
| 2024-06-10 | 13.10 | $13.00 | 66400 |
| 2024-06-07 | 13.12 | $13.00 | 127100 |
| 2024-06-06 | 13.14 | $13.17 | 143511 |
| 2024-06-05 | 13.12 | $13.22 | 82100 |
| 2024-06-04 | 13.07 | $13.14 | 101500 |
| 2024-06-03 | 13.04 | $12.99 | 117300 |
| 2024-05-31 | 13.04 | $13.02 | 67300 |
| 2024-05-30 | 13.03 | $12.84 | 128345 |
| 2024-05-29 | 13.08 | $12.62 | 155200 |
| 2024-05-28 | 13.20 | $12.80 | 127822 |
| 2024-05-24 | 13.29 | $12.73 | 160500 |
| 2024-05-23 | 13.42 | $12.79 | 150700 |
| 2024-05-22 | 13.55 | $13.17 | 126600 |
| 2024-05-21 | 13.58 | $13.35 | 94146 |
| 2024-05-20 | 13.56 | $13.35 | 96000 |
| 2024-05-17 | 13.52 | $13.46 | 104403 |
| 2024-05-16 | 13.43 | $13.42 | 87800 |
| 2024-05-15 | 13.34 | $13.39 | 65717 |
| 2024-05-14 | 13.22 | $13.23 | 156300 |
| 2024-05-13 | 13.12 | $13.22 | 80900 |
| 2024-05-10 | 12.99 | $13.18 | 129811 |
| 2024-05-09 | 12.85 | $13.09 | 120900 |
| 2024-05-08 | 12.69 | $12.96 | 99237 |
| 2024-05-07 | 12.55 | $12.86 | 70400 |
| 2024-05-06 | 12.39 | $12.75 | 121700 |
| 2024-05-03 | 12.24 | $12.65 | 115815 |
| 2024-05-02 | 12.08 | $12.40 | 165046 |
| 2024-05-01 | 11.97 | $12.13 | 75000 |
| 2024-04-30 | 11.92 | $12.01 | 103416 |
| 2024-04-29 | 11.89 | $12.10 | 134139 |
| 2024-04-26 | 11.84 | $12.06 | 102300 |
| 2024-04-25 | 11.79 | $12.11 | 161443 |
| 2024-04-24 | 11.71 | $12.04 | 148044 |
| 2024-04-23 | 11.64 | $11.98 | 143848 |
| 2024-04-22 | 11.57 | $11.76 | 174000 |
| 2024-04-19 | 11.57 | $11.65 | 85321 |
| 2024-04-18 | 11.60 | $11.61 | 163332 |
| 2024-04-17 | 11.67 | $11.51 | 113500 |
| 2024-04-16 | 11.77 | $11.34 | 255614 |
| 2024-04-15 | 11.97 | $11.68 | 214600 |
| 2024-04-12 | 12.09 | $11.79 | 124245 |
| 2024-04-11 | 12.22 | $12.07 | 115147 |
| 2024-04-10 | 12.28 | $12.15 | 170403 |
| 2024-04-09 | 12.33 | $12.33 | 92924 |
| 2024-04-08 | 12.34 | $12.29 | 121710 |
| 2024-04-05 | 12.36 | $12.33 | 93800 |
| 2024-04-04 | 12.38 | $12.29 | 151800 |
| 2024-04-03 | 12.41 | $12.23 | 315142 |
| 2024-04-02 | 12.47 | $12.42 | 184300 |
| 2024-04-01 | 12.48 | $12.51 | 109610 |
| 2024-03-28 | 12.46 | $12.57 | 171514 |
| 2024-03-27 | 12.43 | $12.50 | 173530 |
| 2024-03-26 | 12.41 | $12.52 | 119800 |
| 2024-03-25 | 12.37 | $12.45 | 279600 |
| 2024-03-22 | 12.36 | $12.32 | 97700 |
| 2024-03-21 | 12.38 | $12.44 | 159704 |
| 2024-03-20 | 12.37 | $12.42 | 115100 |
| 2024-03-19 | 12.37 | $12.30 | 119710 |
| 2024-03-18 | 12.40 | $12.27 | 125330 |
| 2024-03-15 | 12.46 | $12.31 | 70100 |
| 2024-03-14 | 12.51 | $12.30 | 241900 |
| 2024-03-13 | 12.58 | $12.57 | 116400 |
| 2024-03-12 | 12.58 | $12.64 | 157800 |
| 2024-03-11 | 12.55 | $12.71 | 70000 |
| 2024-03-08 | 12.50 | $12.72 | 107800 |
| 2024-03-07 | 12.43 | $12.66 | 101500 |
| 2024-03-06 | 12.37 | $12.45 | 175200 |
| 2024-03-05 | 12.37 | $12.44 | 222612 |
| 2024-03-04 | 12.37 | $12.70 | 87321 |
| 2024-03-01 | 12.29 | $12.65 | 186705 |
| 2024-02-29 | 12.21 | $12.30 | 131300 |
| 2024-02-28 | 12.23 | $12.16 | 196300 |
| 2024-02-27 | 12.30 | $12.28 | 153809 |
| 2024-02-26 | 12.35 | $12.37 | 120900 |
| 2024-02-23 | 12.39 | $12.65 | 114144 |
| 2024-02-22 | 12.35 | $12.69 | 110500 |
| 2024-02-21 | 12.29 | $12.72 | 149148 |
| 2024-02-20 | 12.22 | $12.50 | 106853 |
| 2024-02-16 | 12.20 | $12.42 | 176600 |
| 2024-02-15 | 12.21 | $12.28 | 134222 |
| 2024-02-14 | 12.27 | $12.19 | 106700 |
| 2024-02-13 | 12.38 | $12.13 | 193600 |
| 2024-02-12 | 12.54 | $12.21 | 296000 |
| 2024-02-09 | 12.71 | $12.50 | 202300 |
| 2024-02-08 | 12.82 | $12.77 | 125600 |
| 2024-02-07 | 12.88 | $12.83 | 88102 |
| 2024-02-06 | 12.94 | $12.81 | 141700 |
| 2024-02-05 | 13.02 | $12.86 | 195908 |
| 2024-02-02 | 13.10 | $13.05 | 230243 |
| 2024-02-01 | 13.14 | $13.21 | 224219 |
| 2024-01-31 | 13.13 | $12.93 | 269500 |
| 2024-01-30 | 13.22 | $13.11 | 188500 |
| 2024-01-29 | 13.26 | $13.35 | 193000 |
| 2024-01-26 | 13.24 | $13.34 | 131000 |
| 2024-01-25 | 13.22 | $13.14 | 141600 |
| 2024-01-24 | 13.26 | $13.20 | 179735 |
| 2024-01-23 | 13.29 | $13.19 | 110646 |
| 2024-01-22 | 13.33 | $13.14 | 163500 |
| 2024-01-19 | 13.38 | $13.10 | 215067 |
| 2024-01-18 | 13.47 | $13.08 | 264241 |
| 2024-01-17 | 13.57 | $13.36 | 181802 |
| 2024-01-16 | 13.61 | $13.57 | 183500 |
| 2024-01-12 | 13.58 | $13.62 | 156615 |
| 2024-01-11 | 13.53 | $13.56 | 237200 |
| 2024-01-10 | 13.48 | $13.57 | 189500 |
| 2024-01-09 | 13.41 | $13.49 | 263225 |
| 2024-01-08 | 13.35 | $13.49 | 207813 |
| 2024-01-05 | 13.28 | $13.41 | 167013 |
| 2024-01-04 | 13.21 | $13.25 | 211118 |
| 2024-01-03 | 13.17 | $13.09 | 225248 |
| 2024-01-02 | 13.18 | $13.06 | 179000 |
| 2023-12-29 | 13.19 | $12.98 | 389013 |
| 2023-12-28 | 13.23 | $13.09 | 424400 |
| 2023-12-27 | 13.24 | $13.10 | 357200 |
| 2023-12-26 | 13.24 | $13.19 | 234406 |
| 2023-12-22 | 13.21 | $13.09 | 289440 |
| 2023-12-21 | 13.20 | $13.03 | 241733 |
| 2023-12-20 | 13.20 | $13.07 | 300104 |
| 2023-12-19 | 13.19 | $13.15 | 314230 |
| 2023-12-18 | 13.15 | $13.05 | 208200 |
| 2023-12-15 | 13.12 | $12.96 | 289700 |
| 2023-12-14 | 13.10 | $13.20 | 299800 |
| 2023-12-13 | 13.01 | $12.98 | 241100 |
| 2023-12-12 | 12.96 | $12.71 | 182607 |
| 2023-12-11 | 12.97 | $12.66 | 271304 |
| 2023-12-08 | 13.01 | $12.69 | 185717 |
| 2023-12-07 | 13.03 | $12.81 | 176110 |
| 2023-12-06 | 13.01 | $12.87 | 181800 |
| 2023-12-05 | 12.97 | $12.74 | 202341 |
| 2023-12-04 | 12.94 | $12.85 | 190208 |
| 2023-12-01 | 12.87 | $12.83 | 283600 |
| 2023-11-30 | 12.79 | $12.74 | 386330 |
| 2023-11-29 | 12.71 | $12.52 | 323800 |
| 2023-11-28 | 12.67 | $12.46 | 272000 |
| 2023-11-27 | 12.64 | $12.39 | 125201 |
| 2023-11-24 | 12.62 | $12.49 | 51747 |
| 2023-11-22 | 12.55 | $12.50 | 185272 |
| 2023-11-21 | 12.46 | $12.47 | 200900 |
| 2023-11-20 | 12.35 | $12.47 | 165131 |
| 2023-11-17 | 12.22 | $12.38 | 160900 |
| 2023-11-16 | 12.07 | $12.17 | 191100 |
| 2023-11-15 | 11.96 | $12.15 | 178900 |
| 2023-11-14 | 11.82 | $12.00 | 169800 |
| 2023-11-13 | 11.69 | $11.65 | 162900 |
| 2023-11-10 | 11.65 | $11.65 | 195948 |
| 2023-11-09 | 11.59 | $11.54 | 691000 |
| 2023-11-08 | 11.55 | $11.63 | 156123 |
| 2023-11-07 | 11.48 | $11.60 | 134623 |
| 2023-11-06 | 11.39 | $11.81 | 176200 |
| 2023-11-03 | 11.22 | $11.80 | 215200 |
| 2023-11-02 | 11.02 | $11.54 | 440800 |
| 2023-11-01 | 10.86 | $11.24 | 210103 |
| 2023-10-31 | 10.75 | $11.04 | 248100 |
| 2023-10-30 | 10.70 | $11.01 | 174600 |
| 2023-10-27 | 10.64 | $10.84 | 199307 |
| 2023-10-26 | 10.64 | $10.79 | 204006 |
| 2023-10-25 | 10.65 | $10.79 | 246739 |
| 2023-10-24 | 10.67 | $10.79 | 330600 |
| 2023-10-23 | 10.70 | $10.70 | 266017 |
| 2023-10-20 | 10.78 | $10.75 | 422400 |
| 2023-10-19 | 10.86 | $10.85 | 170100 |
| 2023-10-18 | 10.94 | $11.03 | 223400 |
| 2023-10-17 | 10.98 | $11.32 | 183118 |
| 2023-10-16 | 10.95 | $11.32 | 153200 |
| 2023-10-13 | 10.92 | $11.18 | 100900 |
| 2023-10-12 | 10.93 | $11.25 | 122600 |
| 2023-10-11 | 10.93 | $11.40 | 150400 |
| 2023-10-10 | 10.89 | $11.25 | 173400 |
| 2023-10-09 | 10.90 | $11.06 | 241800 |
| 2023-10-06 | 10.99 | $11.00 | 252320 |
| 2023-10-05 | 11.12 | $10.81 | 239600 |
| 2023-10-04 | 11.36 | $11.02 | 132800 |
| 2023-10-03 | 11.58 | $11.13 | 163314 |
| 2023-10-02 | 11.83 | $11.46 | 428400 |
| 2023-09-29 | 12.03 | $11.78 | 155200 |
| 2023-09-28 | 12.19 | $11.84 | 208600 |
| 2023-09-27 | 12.36 | $12.12 | 259633 |
| 2023-09-26 | 12.49 | $12.15 | 255242 |
| 2023-09-25 | 12.64 | $12.45 | 79600 |
| 2023-09-22 | 12.73 | $12.59 | 64043 |
| 2023-09-21 | 12.79 | $12.65 | 96500 |
| 2023-09-20 | 12.86 | $12.96 | 116200 |
| 2023-09-19 | 12.84 | $12.88 | 96132 |
| 2023-09-18 | 12.85 | $12.90 | 78300 |
| 2023-09-15 | 12.85 | $12.95 | 230448 |
| 2023-09-14 | 12.84 | $12.85 | 137740 |
| 2023-09-13 | 12.86 | $12.82 | 200300 |
| 2023-09-12 | 12.89 | $12.96 | 200312 |
| 2023-09-11 | 12.90 | $13.01 | 120500 |
| 2023-09-08 | 12.89 | $13.03 | 103800 |
| 2023-09-07 | 12.87 | $12.89 | 98100 |
| 2023-09-06 | 12.90 | $12.82 | 111100 |
| 2023-09-05 | 12.96 | $12.96 | 218800 |
| 2023-09-01 | 12.99 | $13.21 | 168400 |
| 2023-08-31 | 12.95 | $13.14 | 125702 |
| 2023-08-30 | 12.93 | $13.19 | 126502 |
| 2023-08-29 | 12.89 | $13.13 | 119500 |
| 2023-08-28 | 12.86 | $13.10 | 113600 |
| 2023-08-25 | 12.85 | $12.99 | 54732 |
| 2023-08-24 | 12.87 | $12.94 | 162400 |
| 2023-08-23 | 12.91 | $12.97 | 104200 |
| 2023-08-22 | 12.96 | $13.05 | 194400 |
| 2023-08-21 | 13.00 | $12.89 | 115646 |
| 2023-08-18 | 13.11 | $12.94 | 70600 |
| 2023-08-17 | 13.22 | $12.95 | 74905 |
| 2023-08-16 | 13.37 | $13.08 | 170645 |
| 2023-08-15 | 13.50 | $13.36 | 135047 |
| 2023-08-14 | 13.58 | $13.51 | 101500 |
| 2023-08-11 | 13.64 | $13.51 | 133048 |
| 2023-08-10 | 13.70 | $13.72 | 108005 |
| 2023-08-09 | 13.72 | $13.63 | 126000 |
| 2023-08-08 | 13.76 | $13.55 | 127600 |
| 2023-08-07 | 13.85 | $13.75 | 252105 |
| 2023-08-04 | 13.89 | $13.50 | 118747 |
| 2023-08-03 | 14.02 | $13.64 | 91000 |
| 2023-08-02 | 14.13 | $13.85 | 184000 |
| 2023-08-01 | 14.20 | $14.01 | 111037 |
| 2023-07-31 | 14.23 | $14.15 | 179300 |
| 2023-07-28 | 14.21 | $14.23 | 119832 |
| 2023-07-27 | 14.17 | $14.21 | 201307 |
| 2023-07-26 | 14.13 | $14.12 | 163418 |
| 2023-07-25 | 14.10 | $14.10 | 81524 |
| 2023-07-24 | 14.07 | $14.11 | 117821 |
| 2023-07-21 | 14.03 | $14.14 | 172500 |
| 2023-07-20 | 13.97 | $14.06 | 72600 |
| 2023-07-19 | 13.92 | $13.98 | 67412 |
| 2023-07-18 | 13.88 | $13.95 | 73500 |
| 2023-07-17 | 13.85 | $13.95 | 129642 |
| 2023-07-14 | 13.80 | $13.99 | 90700 |
| 2023-07-13 | 13.73 | $14.05 | 97004 |
| 2023-07-12 | 13.63 | $13.90 | 67212 |
| 2023-07-11 | 13.56 | $13.62 | 99300 |
| 2023-07-10 | 13.56 | $13.50 | 132900 |
| 2023-07-07 | 13.60 | $13.52 | 95406 |
| 2023-07-06 | 13.64 | $13.54 | 132911 |
| 2023-07-05 | 13.69 | $13.72 | 128700 |
| 2023-07-03 | 13.69 | $13.75 | 113411 |
| 2023-06-30 | 13.68 | $13.70 | 96137 |
| 2023-06-29 | 13.69 | $13.68 | 118300 |
| 2023-06-28 | 13.71 | $13.68 | 103500 |
| 2023-06-27 | 13.74 | $13.66 | 152400 |
| 2023-06-26 | 13.77 | $13.61 | 95500 |
| 2023-06-23 | 13.84 | $13.65 | 81695 |
| 2023-06-22 | 13.90 | $13.81 | 178622 |
| 2023-06-21 | 13.93 | $13.83 | 106600 |
| 2023-06-20 | 13.96 | $13.87 | 132100 |
| 2023-06-16 | 13.98 | $14.08 | 68520 |
| 2023-06-15 | 13.95 | $14.25 | 93004 |
| 2023-06-14 | 13.84 | $13.93 | 112000 |
| 2023-06-13 | 13.82 | $13.92 | 182737 |
| 2023-06-12 | 13.80 | $13.84 | 75642 |
| 2023-06-09 | 13.81 | $13.84 | 67906 |
| 2023-06-08 | 13.81 | $13.91 | 83112 |
| 2023-06-07 | 13.79 | $13.87 | 100112 |
| 2023-06-06 | 13.78 | $13.92 | 81600 |
| 2023-06-05 | 13.76 | $14.00 | 67418 |
| 2023-06-02 | 13.71 | $14.12 | 73600 |
| 2023-06-01 | 13.61 | $13.89 | 87200 |
| 2023-05-31 | 13.57 | $13.66 | 125500 |
| 2023-05-30 | 13.60 | $13.62 | 120000 |
| 2023-05-26 | 13.65 | $13.55 | 54107 |
| 2023-05-25 | 13.73 | $13.51 | 71401 |
| 2023-05-24 | 13.85 | $13.65 | 129215 |
| 2023-05-23 | 13.95 | $13.80 | 81700 |
| 2023-05-22 | 14.03 | $13.97 | 93400 |
| 2023-05-19 | 14.08 | $13.99 | 120717 |
| 2023-05-18 | 14.13 | $14.12 | 175932 |
| 2023-05-17 | 14.15 | $14.12 | 87248 |
| 2023-05-16 | 14.18 | $14.06 | 50843 |
| 2023-05-15 | 14.24 | $14.24 | 133921 |
| 2023-05-12 | 14.25 | $14.20 | 125735 |
| 2023-05-11 | 14.27 | $14.21 | 136324 |
| 2023-05-10 | 14.30 | $14.37 | 118600 |
| 2023-05-09 | 14.29 | $14.32 | 104817 |
| 2023-05-08 | 14.28 | $14.34 | 69600 |
| 2023-05-05 | 14.27 | $14.39 | 68725 |
| 2023-05-04 | 14.25 | $14.14 | 76711 |
| 2023-05-03 | 14.30 | $14.05 | 58766 |
| 2023-05-02 | 14.38 | $14.11 | 76626 |
| 2023-05-01 | 14.47 | $14.43 | 80930 |
| 2023-04-28 | 14.47 | $14.45 | 99842 |
| 2023-04-27 | 14.47 | $14.27 | 106041 |
| 2023-04-26 | 14.53 | $14.03 | 129006 |
| 2023-04-25 | 14.67 | $14.15 | 53400 |
| 2023-04-24 | 14.79 | $14.50 | 118500 |
| 2023-04-21 | 14.84 | $14.44 | 110823 |
| 2023-04-20 | 14.91 | $14.74 | 75432 |
| 2023-04-19 | 14.89 | $14.87 | 136048 |
| 2023-04-18 | 14.82 | $14.66 | 61400 |
| 2023-04-17 | 14.80 | $14.69 | 128900 |
| 2023-04-14 | 14.76 | $14.67 | 71100 |
| 2023-04-13 | 14.72 | $14.79 | 120831 |
| 2023-04-12 | 14.62 | $14.70 | 474500 |
| 2023-04-11 | 14.53 | $14.74 | 85100 |
| 2023-04-10 | 14.40 | $14.64 | 88200 |
| 2023-04-06 | 14.27 | $14.65 | 198100 |
| 2023-04-05 | 14.11 | $14.48 | 136447 |
| 2023-04-04 | 13.96 | $14.32 | 256606 |
| 2023-04-03 | 13.83 | $14.32 | 130200 |
| 2023-03-31 | 13.68 | $14.20 | 177500 |
| 2023-03-30 | 13.53 | $13.90 | 88127 |
| 2023-03-29 | 13.44 | $13.65 | 215400 |
| 2023-03-28 | 13.42 | $13.47 | 183000 |
| 2023-03-27 | 13.46 | $13.63 | 113745 |
| 2023-03-24 | 13.46 | $13.56 | 105432 |
| 2023-03-23 | 13.49 | $13.58 | 114100 |
| 2023-03-22 | 13.52 | $13.88 | 270300 |
| 2023-03-21 | 13.47 | $13.89 | 299000 |
| 2023-03-20 | 13.41 | $13.50 | 129400 |
| 2023-03-17 | 13.46 | $13.42 | 96200 |
| 2023-03-16 | 13.56 | $13.65 | 293238 |
| 2023-03-15 | 13.61 | $13.58 | 203300 |
| 2023-03-14 | 13.71 | $13.89 | 100500 |
| 2023-03-13 | 13.73 | $13.65 | 170831 |
| 2023-03-10 | 13.84 | $13.60 | 111628 |
| 2023-03-09 | 13.99 | $13.92 | 66829 |
| 2023-03-08 | 14.07 | $14.06 | 85200 |
| 2023-03-07 | 14.14 | $14.05 | 104048 |
| 2023-03-06 | 14.23 | $14.36 | 150610 |
| 2023-03-03 | 14.24 | $14.45 | 82330 |
| 2023-03-02 | 14.23 | $14.26 | 130900 |
| 2023-03-01 | 14.29 | $14.35 | 190520 |
| 2023-02-28 | 14.33 | $14.26 | 131420 |
| 2023-02-27 | 14.41 | $14.27 | 121500 |
| 2023-02-24 | 14.51 | $14.20 | 115500 |
| 2023-02-23 | 14.65 | $14.46 | 75200 |
| 2023-02-22 | 14.75 | $14.57 | 93600 |
| 2023-02-21 | 14.83 | $14.56 | 192800 |
| 2023-02-17 | 14.94 | $14.89 | 180400 |
| 2023-02-16 | 14.96 | $14.91 | 161605 |
| 2023-02-15 | 14.99 | $15.04 | 163932 |
| 2023-02-14 | 14.97 | $14.99 | 98918 |
| 2023-02-13 | 14.97 | $14.99 | 51749 |
| 2023-02-10 | 14.97 | $14.74 | 70300 |
| 2023-02-09 | 15.04 | $14.69 | 59336 |
| 2023-02-08 | 15.15 | $14.76 | 178400 |
| 2023-02-07 | 15.25 | $14.99 | 168100 |
| 2023-02-06 | 15.30 | $14.93 | 88500 |
| 2023-02-03 | 15.38 | $15.16 | 202510 |
| 2023-02-02 | 15.40 | $15.43 | 106400 |
| 2023-02-01 | 15.33 | $15.39 | 177800 |
| 2023-01-31 | 15.25 | $15.17 | 116203 |
| 2023-01-30 | 15.22 | $14.99 | 104500 |
| 2023-01-27 | 15.24 | $15.12 | 93923 |
| 2023-01-26 | 15.21 | $15.14 | 157900 |
| 2023-01-25 | 15.17 | $15.12 | 157400 |
| 2023-01-24 | 15.12 | $15.10 | 164136 |
| 2023-01-23 | 15.05 | $14.99 | 104100 |
| 2023-01-20 | 15.01 | $14.82 | 158147 |
| 2023-01-19 | 15.00 | $14.90 | 111300 |
| 2023-01-18 | 14.96 | $14.82 | 97600 |
| 2023-01-17 | 14.93 | $14.97 | 137308 |
| 2023-01-13 | 14.85 | $15.05 | 126200 |
| 2023-01-12 | 14.71 | $15.11 | 473807 |
| 2023-01-11 | 14.52 | $15.06 | 101848 |
| 2023-01-10 | 14.30 | $14.74 | 111400 |
| 2023-01-09 | 14.14 | $14.64 | 65700 |
| 2023-01-06 | 13.96 | $14.47 | 95317 |
| 2023-01-05 | 13.81 | $14.15 | 265628 |
| 2023-01-04 | 13.72 | $14.13 | 132604 |
| 2023-01-03 | 13.62 | $13.79 | 197500 |
| 2022-12-30 | 13.61 | $13.65 | 494400 |
| 2022-12-29 | 13.65 | $13.69 | 477537 |
| 2022-12-28 | 13.68 | $13.48 | 476600 |
| 2022-12-27 | 13.78 | $13.72 | 395000 |
| 2022-12-23 | 13.84 | $13.76 | 357225 |
| 2022-12-22 | 13.90 | $13.76 | 471829 |
| 2022-12-21 | 13.97 | $13.92 | 591510 |
| 2022-12-20 | 14.01 | $13.66 | 691800 |
| 2022-12-19 | 14.13 | $13.66 | 497100 |
| 2022-12-16 | 14.29 | $13.84 | 262043 |
| 2022-12-15 | 14.42 | $14.05 | 261342 |
| 2022-12-14 | 14.51 | $14.32 | 346600 |
| 2022-12-13 | 14.53 | $14.39 | 412632 |
| 2022-12-12 | 14.52 | $14.26 | 363129 |
| 2022-12-09 | 14.56 | $14.14 | 266300 |
| 2022-12-08 | 14.63 | $14.32 | 213400 |
| 2022-12-07 | 14.66 | $14.33 | 335100 |
| 2022-12-06 | 14.68 | $14.30 | 205844 |
| 2022-12-05 | 14.72 | $14.36 | 204022 |
| 2022-12-02 | 14.73 | $14.56 | 205200 |
| 2022-12-01 | 14.68 | $14.73 | 272900 |
| 2022-11-30 | 14.56 | $14.38 | 240440 |
| 2022-11-29 | 14.51 | $14.07 | 279800 |
| 2022-11-28 | 14.54 | $14.16 | 456200 |
| 2022-11-25 | 14.54 | $14.36 | 61200 |
| 2022-11-23 | 14.46 | $14.30 | 173400 |
| 2022-11-22 | 14.39 | $14.30 | 163700 |
| 2022-11-21 | 14.29 | $14.15 | 191200 |
| 2022-11-18 | 14.20 | $14.15 | 132400 |
| 2022-11-17 | 14.09 | $13.89 | 185000 |
| 2022-11-16 | 14.03 | $14.01 | 227316 |
| 2022-11-15 | 13.92 | $13.99 | 226507 |
| 2022-11-14 | 13.77 | $13.75 | 206137 |
| 2022-11-11 | 13.67 | $13.96 | 193639 |
| 2022-11-10 | 13.47 | $13.66 | 169403 |
| 2022-11-09 | 13.31 | $13.21 | 164000 |
| 2022-11-08 | 13.27 | $13.25 | 213629 |
| 2022-11-07 | 13.19 | $13.00 | 410400 |
| 2022-11-04 | 13.18 | $13.48 | 167400 |
| 2022-11-03 | 13.00 | $13.15 | 106700 |
| 2022-11-02 | 12.90 | $13.09 | 293000 |
| 2022-11-01 | 12.78 | $13.31 | 215300 |
| 2022-10-31 | 12.58 | $13.10 | 435612 |
| 2022-10-28 | 12.39 | $12.96 | 253129 |
| 2022-10-27 | 12.21 | $12.81 | 218800 |
| 2022-10-26 | 12.05 | $12.73 | 199938 |
| 2022-10-25 | 11.88 | $12.32 | 287700 |
| 2022-10-24 | 11.81 | $12.24 | 122000 |
| 2022-10-21 | 11.77 | $12.18 | 239841 |
| 2022-10-20 | 11.74 | $12.25 | 108200 |
| 2022-10-19 | 11.69 | $12.39 | 87143 |
| 2022-10-18 | 11.60 | $12.37 | 174100 |
| 2022-10-17 | 11.52 | $12.04 | 116600 |
| 2022-10-14 | 11.53 | $11.88 | 144500 |
| 2022-10-13 | 11.61 | $12.01 | 228023 |
| 2022-10-12 | 11.69 | $11.64 | 372218 |
| 2022-10-11 | 11.91 | $11.73 | 352035 |
| 2022-10-10 | 12.17 | $12.06 | 173500 |
| 2022-10-07 | 12.40 | $12.47 | 139200 |
| 2022-10-06 | 12.57 | $13.05 | 199144 |
| 2022-10-05 | 12.60 | $13.14 | 132933 |
| 2022-10-04 | 12.63 | $13.38 | 81600 |
| 2022-10-03 | 12.60 | $13.05 | 191647 |
| 2022-09-30 | 12.69 | $12.36 | 232300 |
| 2022-09-29 | 13.04 | $12.53 | 240548 |
| 2022-09-28 | 13.42 | $13.05 | 221600 |
| 2022-09-27 | 13.73 | $12.88 | 211047 |
| 2022-09-26 | 14.18 | $13.43 | 187814 |
| 2022-09-23 | 14.57 | $13.83 | 153727 |
| 2022-09-22 | 14.92 | $14.51 | 115800 |
| 2022-09-21 | 15.14 | $14.84 | 182439 |
| 2022-09-20 | 15.31 | $15.25 | 66200 |
| 2022-09-19 | 15.39 | $15.43 | 64500 |
| 2022-09-16 | 15.44 | $15.61 | 102601 |
| 2022-09-15 | 15.44 | $15.75 | 161507 |
| 2022-09-14 | 15.41 | $15.55 | 131117 |
| 2022-09-13 | 15.43 | $15.47 | 118600 |
| 2022-09-12 | 15.50 | $15.85 | 205715 |
| 2022-09-09 | 15.46 | $15.68 | 88100 |
| 2022-09-08 | 15.47 | $15.69 | 111949 |
| 2022-09-07 | 15.49 | $15.47 | 157249 |
| 2022-09-06 | 15.59 | $15.44 | 167900 |
| 2022-09-02 | 15.73 | $15.39 | 129921 |
| 2022-09-01 | 15.92 | $15.48 | 220000 |
| 2022-08-31 | 16.12 | $15.73 | 145323 |
| 2022-08-30 | 16.30 | $15.66 | 191400 |
| 2022-08-29 | 16.53 | $16.05 | 111400 |
| 2022-08-26 | 16.69 | $16.34 | 105500 |
| 2022-08-25 | 16.80 | $16.45 | 160700 |
| 2022-08-24 | 16.89 | $16.34 | 105613 |
| 2022-08-23 | 17.04 | $16.34 | 111900 |
| 2022-08-22 | 17.21 | $16.42 | 60000 |
| 2022-08-19 | 17.39 | $16.80 | 114625 |
| 2022-08-18 | 17.48 | $17.14 | 54000 |
| 2022-08-17 | 17.48 | $17.36 | 90400 |
| 2022-08-16 | 17.40 | $17.67 | 199237 |
| 2022-08-15 | 17.19 | $17.09 | 125000 |
| 2022-08-12 | 17.12 | $17.07 | 47208 |
| 2022-08-11 | 17.03 | $16.95 | 80302 |
| 2022-08-10 | 16.95 | $16.86 | 126100 |
| 2022-08-09 | 16.88 | $16.82 | 115417 |
| 2022-08-08 | 16.79 | $16.85 | 166125 |
| 2022-08-05 | 16.68 | $17.00 | 157818 |
| 2022-08-04 | 16.49 | $16.80 | 312046 |
| 2022-08-03 | 16.31 | $16.37 | 206147 |
| 2022-08-02 | 16.23 | $16.52 | 250100 |
| 2022-08-01 | 16.08 | $16.41 | 173700 |
| 2022-07-29 | 15.93 | $16.36 | 158000 |
| 2022-07-28 | 15.77 | $16.26 | 125146 |
| 2022-07-27 | 15.60 | $15.80 | 83249 |
| 2022-07-26 | 15.55 | $15.50 | 196749 |
| 2022-07-25 | 15.57 | $15.75 | 85621 |
| 2022-07-22 | 15.53 | $16.03 | 159001 |
| 2022-07-21 | 15.39 | $15.84 | 155533 |
| 2022-07-20 | 15.29 | $15.44 | 149125 |
| 2022-07-19 | 15.30 | $15.55 | 79340 |
| 2022-07-18 | 15.28 | $15.26 | 151226 |
| 2022-07-15 | 15.35 | $15.33 | 178600 |
| 2022-07-14 | 15.42 | $15.15 | 175913 |
| 2022-07-13 | 15.57 | $15.42 | 90749 |
| 2022-07-12 | 15.67 | $15.44 | 146000 |
| 2022-07-11 | 15.80 | $15.94 | 141314 |
| 2022-07-08 | 15.80 | $16.47 | 191000 |
| 2022-07-07 | 15.63 | $16.03 | 86825 |
| 2022-07-06 | 15.58 | $15.85 | 179800 |
| 2022-07-05 | 15.58 | $16.32 | 227420 |
| 2022-07-01 | 15.44 | $16.22 | 157200 |
| 2022-06-30 | 15.30 | $15.89 | 408128 |
| 2022-06-29 | 15.25 | $15.89 | 249900 |
| 2022-06-28 | 15.21 | $15.84 | 467500 |
| 2022-06-27 | 15.18 | $15.50 | 166300 |
| 2022-06-24 | 15.27 | $15.61 | 248300 |
| 2022-06-23 | 15.36 | $15.20 | 193349 |
| 2022-06-22 | 15.61 | $15.09 | 396000 |
| 2022-06-21 | 15.96 | $15.42 | 155300 |
| 2022-06-17 | 16.30 | $15.41 | 170500 |
| 2022-06-16 | 16.72 | $15.54 | 158740 |
| 2022-06-15 | 17.20 | $16.19 | 324400 |
| 2022-06-14 | 17.58 | $16.28 | 121300 |
| 2022-06-13 | 18.02 | $16.75 | 130100 |
| 2022-06-10 | 18.41 | $17.82 | 77141 |
| 2022-06-09 | 18.54 | $17.94 | 52014 |
| 2022-06-08 | 18.66 | $18.27 | 69547 |
| 2022-06-07 | 18.69 | $18.46 | 90100 |
| 2022-06-06 | 18.66 | $18.41 | 88800 |
| 2022-06-03 | 18.64 | $18.66 | 63034 |
| 2022-06-02 | 18.52 | $18.82 | 184016 |
| 2022-06-01 | 18.33 | $18.77 | 93706 |
| 2022-05-31 | 18.10 | $18.65 | 64247 |
| 2022-05-27 | 17.85 | $18.75 | 126600 |
| 2022-05-26 | 17.52 | $18.39 | 211427 |
| 2022-05-25 | 17.22 | $18.00 | 166600 |
| 2022-05-24 | 16.99 | $17.54 | 133200 |
| 2022-05-23 | 16.86 | $17.30 | 126934 |
| 2022-05-20 | 16.78 | $17.26 | 232500 |
| 2022-05-19 | 16.70 | $16.99 | 153710 |
| 2022-05-18 | 16.70 | $17.00 | 131300 |
| 2022-05-17 | 16.70 | $17.18 | 207400 |
| 2022-05-16 | 16.65 | $17.03 | 101600 |
| 2022-05-13 | 16.65 | $16.65 | 114100 |
| 2022-05-12 | 16.78 | $16.53 | 163508 |
| 2022-05-11 | 16.98 | $16.57 | 137000 |
| 2022-05-10 | 17.22 | $16.80 | 168900 |
| 2022-05-09 | 17.45 | $17.17 | 189500 |
| 2022-05-06 | 17.61 | $17.48 | 123701 |
| 2022-05-05 | 17.72 | $17.56 | 101548 |
| 2022-05-04 | 17.83 | $17.82 | 156500 |
| 2022-05-03 | 17.89 | $17.75 | 68000 |
| 2022-05-02 | 17.98 | $17.83 | 158633 |
| 2022-04-29 | 18.07 | $17.80 | 206420 |
| 2022-04-28 | 18.20 | $18.05 | 136248 |
| 2022-04-27 | 18.27 | $17.83 | 121200 |
| 2022-04-26 | 18.43 | $17.87 | 196931 |
| 2022-04-25 | 18.62 | $18.35 | 120603 |
| 2022-04-22 | 18.69 | $18.52 | 74400 |
| 2022-04-21 | 18.72 | $18.63 | 139100 |
| 2022-04-20 | 18.73 | $18.32 | 199702 |
| 2022-04-19 | 18.83 | $18.39 | 80300 |
| 2022-04-18 | 18.93 | $18.65 | 127200 |
| 2022-04-14 | 18.96 | $18.76 | 64925 |
| 2022-04-13 | 18.96 | $18.76 | 77940 |
| 2022-04-12 | 18.96 | $18.95 | 169400 |
| 2022-04-11 | 18.90 | $18.90 | 130100 |
| 2022-04-08 | 18.83 | $18.84 | 65115 |
| 2022-04-07 | 18.76 | $18.79 | 73617 |
| 2022-04-06 | 18.69 | $18.68 | 100106 |
| 2022-04-05 | 18.64 | $18.48 | 109545 |
| 2022-04-04 | 18.64 | $18.76 | 102141 |
| 2022-04-01 | 18.54 | $19.00 | 96825 |
| 2022-03-31 | 18.35 | $18.96 | 206800 |
| 2022-03-30 | 18.12 | $18.72 | 103202 |
| 2022-03-29 | 17.92 | $18.33 | 134444 |
| 2022-03-28 | 17.81 | $17.87 | 126817 |
| 2022-03-25 | 17.82 | $17.94 | 67122 |
| 2022-03-24 | 17.81 | $18.08 | 172600 |
| 2022-03-23 | 17.76 | $17.97 | 43200 |
| 2022-03-22 | 17.73 | $18.06 | 69639 |
| 2022-03-21 | 17.68 | $17.84 | 135200 |
| 2022-03-18 | 17.69 | $18.06 | 16824 |
| 2022-03-17 | 17.64 | $17.95 | 53300 |
| 2022-03-16 | 17.62 | $17.56 | 122200 |
| 2022-03-15 | 17.73 | $17.61 | 85918 |
| 2022-03-14 | 17.85 | $17.66 | 102200 |
| 2022-03-11 | 17.98 | $18.07 | 32700 |
| 2022-03-10 | 18.02 | $18.08 | 57741 |
| 2022-03-09 | 18.08 | $18.33 | 60612 |
| 2022-03-08 | 18.07 | $18.07 | 63929 |
| 2022-03-07 | 18.14 | $17.98 | 75604 |
| 2022-03-04 | 18.27 | $18.68 | 100125 |
| 2022-03-03 | 18.22 | $18.77 | 57613 |
| 2022-03-02 | 18.12 | $18.84 | 96600 |
| 2022-03-01 | 17.99 | $18.11 | 75710 |
| 2022-02-28 | 18.08 | $18.20 | 110121 |
| 2022-02-25 | 18.16 | $18.04 | 153328 |
| 2022-02-24 | 18.32 | $17.84 | 177000 |
| 2022-02-23 | 18.58 | $18.18 | 60407 |
| 2022-02-22 | 18.80 | $18.48 | 105541 |
| 2022-02-18 | 18.98 | $18.66 | 64900 |
| 2022-02-17 | 19.14 | $18.75 | 83500 |
| 2022-02-16 | 19.32 | $18.97 | 55500 |
| 2022-02-15 | 19.47 | $19.11 | 51620 |
| 2022-02-14 | 19.60 | $19.14 | 46500 |
| 2022-02-11 | 19.76 | $19.68 | 46444 |
| 2022-02-10 | 19.78 | $19.67 | 51400 |
| 2022-02-09 | 19.80 | $19.96 | 59021 |
| 2022-02-08 | 19.74 | $19.62 | 57200 |
| 2022-02-07 | 19.77 | $19.46 | 72238 |
| 2022-02-04 | 19.85 | $19.61 | 61200 |
| 2022-02-03 | 19.91 | $19.65 | 79744 |
| 2022-02-02 | 19.97 | $20.00 | 121645 |
| 2022-02-01 | 19.92 | $20.00 | 208400 |
| 2022-01-31 | 19.86 | $19.96 | 98221 |
| 2022-01-28 | 19.80 | $19.75 | 76500 |
| 2022-01-27 | 19.79 | $19.86 | 56813 |
| 2022-01-26 | 19.74 | $19.50 | 126700 |
| 2022-01-25 | 19.79 | $19.15 | 104308 |
| 2022-01-24 | 19.96 | $19.64 | 118246 |
| 2022-01-21 | 20.01 | $19.59 | 872644 |
| 2022-01-20 | 20.08 | $19.84 | 174318 |
| 2022-01-19 | 20.08 | $20.01 | 152544 |
| 2022-01-18 | 20.03 | $19.93 | 230231 |
| 2022-01-14 | 19.99 | $20.24 | 252940 |
| 2022-01-13 | 19.83 | $19.85 | 57202 |
| 2022-01-12 | 19.76 | $20.19 | 100244 |
| 2022-01-11 | 19.57 | $19.80 | 38429 |
| 2022-01-10 | 19.45 | $19.46 | 69633 |
| 2022-01-07 | 19.42 | $19.70 | 63410 |
| 2022-01-06 | 19.30 | $19.69 | 73319 |
| 2022-01-05 | 19.15 | $19.30 | 52400 |
| 2022-01-04 | 19.10 | $19.68 | 68419 |
| 2022-01-03 | 18.92 | $19.49 | 56000 |
| 2021-12-31 | 18.76 | $19.30 | 322600 |
| 2021-12-30 | 18.63 | $19.02 | 236331 |
| 2021-12-29 | 18.56 | $19.08 | 173532 |
| 2021-12-28 | 18.47 | $19.14 | 219000 |
| 2021-12-27 | 18.34 | $19.00 | 263020 |
| 2021-12-23 | 18.24 | $18.94 | 281000 |
| 2021-12-22 | 18.15 | $18.48 | 298215 |
| 2021-12-21 | 18.19 | $18.42 | 214232 |
| 2021-12-20 | 18.27 | $17.55 | 400805 |
| 2021-12-17 | 18.65 | $18.09 | 419110 |
| 2021-12-16 | 18.95 | $18.01 | 282121 |
| 2021-12-15 | 19.35 | $18.37 | 104704 |
| 2021-12-14 | 19.74 | $19.10 | 79000 |
| 2021-12-13 | 19.97 | $19.79 | 55447 |
| 2021-12-10 | 20.04 | $20.10 | 46638 |
| 2021-12-09 | 20.03 | $20.00 | 121700 |
| 2021-12-08 | 20.04 | $20.00 | 136411 |
| 2021-12-07 | 20.06 | $20.00 | 63424 |
| 2021-12-06 | 20.09 | $20.01 | 82700 |
| 2021-12-03 | 20.11 | $20.02 | 73900 |
| 2021-12-02 | 20.14 | $20.06 | 86200 |
| 2021-12-01 | 20.16 | $20.01 | 87233 |
| 2021-11-30 | 20.20 | $20.02 | 107200 |
| 2021-11-29 | 20.25 | $20.24 | 24817 |
| 2021-11-26 | 20.24 | $20.24 | 68918 |
| 2021-11-24 | 20.22 | $20.18 | 43401 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.46
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.12
Average
49.58
Maximum
79.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 57.46 | $15.52 | 65698 |
| 2026-07-21 | 56.91 | $15.50 | 66200 |
| 2026-07-20 | 56.91 | $15.50 | 77937 |
| 2026-07-17 | 57.24 | $15.51 | 101500 |
| 2026-07-16 | 58.54 | $15.55 | 88800 |
| 2026-07-15 | 60.17 | $15.60 | 77417 |
| 2026-07-14 | 58.64 | $15.53 | 80824 |
| 2026-07-13 | 55.40 | $15.39 | 71638 |
| 2026-07-10 | 51.52 | $15.24 | 90012 |
| 2026-07-09 | 52.09 | $15.26 | 102900 |
| 2026-07-08 | 54.10 | $15.33 | 268600 |
| 2026-07-07 | 56.76 | $15.42 | 64820 |
| 2026-07-06 | 54.39 | $15.32 | 79139 |
| 2026-07-02 | 53.42 | $15.28 | 133613 |
| 2026-07-01 | 49.32 | $15.12 | 113546 |
| 2026-06-30 | 51.47 | $15.20 | 205400 |
| 2026-06-29 | 57.75 | $15.41 | 159500 |
| 2026-06-26 | 55.28 | $15.31 | 94800 |
| 2026-06-25 | 50.93 | $15.15 | 209100 |
| 2026-06-24 | 49.47 | $15.10 | 188942 |
| 2026-06-23 | 47.07 | $15.02 | 85234 |
| 2026-06-22 | 48.15 | $15.06 | 86400 |
| 2026-06-18 | 49.23 | $15.10 | 87325 |
| 2026-06-17 | 48.13 | $15.06 | 92235 |
| 2026-06-16 | 53.36 | $15.25 | 107634 |
| 2026-06-15 | 52.85 | $15.23 | 115202 |
| 2026-06-12 | 53.40 | $15.25 | 112826 |
| 2026-06-11 | 49.89 | $15.11 | 126000 |
| 2026-06-10 | 47.47 | $15.02 | 120815 |
| 2026-06-09 | 45.24 | $14.94 | 129820 |
| 2026-06-08 | 44.96 | $14.93 | 157434 |
| 2026-06-05 | 48.21 | $15.07 | 52838 |
| 2026-06-04 | 49.43 | $15.12 | 170004 |
| 2026-06-03 | 47.15 | $15.03 | 163720 |
| 2026-06-02 | 51.03 | $15.19 | 141000 |
| 2026-06-01 | 46.88 | $15.03 | 146300 |
| 2026-05-29 | 52.71 | $15.25 | 129200 |
| 2026-05-28 | 53.87 | $15.29 | 140537 |
| 2026-05-27 | 55.01 | $15.33 | 201300 |
| 2026-05-26 | 57.33 | $15.41 | 100330 |
| 2026-05-22 | 56.24 | $15.36 | 126823 |
| 2026-05-21 | 55.37 | $15.32 | 104004 |
| 2026-05-20 | 54.06 | $15.26 | 168012 |
| 2026-05-19 | 50.39 | $15.10 | 174400 |
| 2026-05-18 | 43.11 | $14.83 | 158000 |
| 2026-05-15 | 44.73 | $14.90 | 122718 |
| 2026-05-14 | 49.80 | $15.10 | 122700 |
| 2026-05-13 | 49.25 | $15.08 | 128200 |
| 2026-05-12 | 52.51 | $15.20 | 155026 |
| 2026-05-11 | 51.50 | $15.16 | 156700 |
| 2026-05-08 | 54.55 | $15.27 | 112500 |
| 2026-05-07 | 53.35 | $15.22 | 79200 |
| 2026-05-06 | 55.86 | $15.31 | 223300 |
| 2026-05-05 | 57.58 | $15.37 | 227212 |
| 2026-05-04 | 59.31 | $15.43 | 144800 |
| 2026-05-01 | 63.21 | $15.56 | 147700 |
| 2026-04-30 | 63.04 | $15.55 | 211400 |
| 2026-04-29 | 55.21 | $15.17 | 172500 |
| 2026-04-28 | 57.02 | $15.23 | 197441 |
| 2026-04-27 | 55.16 | $15.15 | 141400 |
| 2026-04-24 | 54.93 | $15.14 | 87900 |
| 2026-04-23 | 55.47 | $15.16 | 161224 |
| 2026-04-22 | 54.40 | $15.11 | 118825 |
| 2026-04-21 | 53.98 | $15.09 | 147801 |
| 2026-04-20 | 58.62 | $15.27 | 99800 |
| 2026-04-17 | 60.26 | $15.33 | 161500 |
| 2026-04-16 | 57.23 | $15.17 | 102301 |
| 2026-04-15 | 56.64 | $15.14 | 90429 |
| 2026-04-14 | 58.95 | $15.23 | 307419 |
| 2026-04-13 | 58.59 | $15.21 | 143733 |
| 2026-04-10 | 59.83 | $15.26 | 87500 |
| 2026-04-09 | 59.67 | $15.25 | 97111 |
| 2026-04-08 | 56.33 | $15.05 | 139231 |
| 2026-04-07 | 51.56 | $14.80 | 138109 |
| 2026-04-06 | 48.80 | $14.67 | 178500 |
| 2026-04-02 | 49.84 | $14.72 | 249900 |
| 2026-04-01 | 48.38 | $14.65 | 363726 |
| 2026-03-31 | 49.16 | $14.69 | 207305 |
| 2026-03-30 | 44.04 | $14.45 | 148400 |
| 2026-03-27 | 38.67 | $14.23 | 125800 |
| 2026-03-26 | 37.89 | $14.20 | 148409 |
| 2026-03-25 | 40.65 | $14.37 | 222125 |
| 2026-03-24 | 39.67 | $14.33 | 267219 |
| 2026-03-23 | 40.46 | $14.38 | 498800 |
| 2026-03-20 | 43.09 | $14.54 | 224515 |
| 2026-03-19 | 52.12 | $14.99 | 132617 |
| 2026-03-18 | 54.03 | $15.07 | 147500 |
| 2026-03-17 | 55.24 | $15.12 | 96520 |
| 2026-03-16 | 55.95 | $15.15 | 178400 |
| 2026-03-13 | 50.28 | $14.87 | 106716 |
| 2026-03-12 | 50.06 | $14.86 | 169334 |
| 2026-03-11 | 54.36 | $15.05 | 140300 |
| 2026-03-10 | 51.22 | $14.90 | 157305 |
| 2026-03-09 | 50.35 | $14.86 | 157200 |
| 2026-03-06 | 52.57 | $14.96 | 198700 |
| 2026-03-05 | 53.01 | $14.98 | 193800 |
| 2026-03-04 | 62.25 | $15.35 | 179620 |
| 2026-03-03 | 67.37 | $15.52 | 232816 |
| 2026-03-02 | 76.93 | $15.79 | 223000 |
| 2026-02-27 | 78.49 | $15.83 | 233031 |
| 2026-02-26 | 77.51 | $15.74 | 349841 |
| 2026-02-25 | 76.02 | $15.61 | 147100 |
| 2026-02-24 | 74.92 | $15.52 | 168800 |
| 2026-02-23 | 73.37 | $15.40 | 173628 |
| 2026-02-20 | 75.58 | $15.46 | 186729 |
| 2026-02-19 | 72.42 | $15.22 | 179706 |
| 2026-02-18 | 73.17 | $15.24 | 309746 |
| 2026-02-17 | 77.36 | $15.35 | 309833 |
| 2026-02-13 | 79.72 | $15.41 | 302700 |
| 2026-02-12 | 75.73 | $15.07 | 266146 |
| 2026-02-11 | 75.46 | $15.05 | 132500 |
| 2026-02-10 | 74.52 | $14.98 | 235205 |
| 2026-02-09 | 71.56 | $14.78 | 210020 |
| 2026-02-06 | 67.21 | $14.54 | 198300 |
| 2026-02-05 | 61.92 | $14.31 | 220231 |
| 2026-02-04 | 61.66 | $14.30 | 223000 |
| 2026-02-03 | 60.40 | $14.25 | 258200 |
| 2026-02-02 | 58.58 | $14.18 | 177300 |
| 2026-01-30 | 62.89 | $14.29 | 183547 |
| 2026-01-29 | 63.29 | $14.30 | 355800 |
| 2026-01-28 | 56.10 | $14.03 | 183926 |
| 2026-01-27 | 56.49 | $14.04 | 180029 |
| 2026-01-26 | 52.75 | $13.92 | 193400 |
| 2026-01-23 | 53.11 | $13.93 | 149079 |
| 2026-01-22 | 54.17 | $13.96 | 190039 |
| 2026-01-21 | 50.08 | $13.83 | 194522 |
| 2026-01-20 | 50.08 | $13.83 | 325400 |
| 2026-01-16 | 52.01 | $13.89 | 278800 |
| 2026-01-15 | 52.33 | $13.90 | 171400 |
| 2026-01-14 | 50.00 | $13.82 | 196400 |
| 2026-01-13 | 48.19 | $13.76 | 261506 |
| 2026-01-12 | 46.97 | $13.72 | 187600 |
| 2026-01-09 | 44.82 | $13.65 | 104400 |
| 2026-01-08 | 43.58 | $13.61 | 230508 |
| 2026-01-07 | 41.70 | $13.55 | 271400 |
| 2026-01-06 | 46.60 | $13.75 | 221145 |
| 2026-01-05 | 47.12 | $13.77 | 217631 |
| 2026-01-02 | 52.46 | $13.96 | 170600 |
| 2025-12-31 | 46.39 | $13.76 | 219900 |
| 2025-12-30 | 46.96 | $13.78 | 248400 |
| 2025-12-29 | 43.32 | $13.67 | 172127 |
| 2025-12-26 | 45.20 | $13.74 | 243300 |
| 2025-12-24 | 46.28 | $13.78 | 83300 |
| 2025-12-23 | 44.70 | $13.73 | 496200 |
| 2025-12-22 | 40.73 | $13.61 | 195600 |
| 2025-12-19 | 41.20 | $13.63 | 181844 |
| 2025-12-18 | 40.88 | $13.62 | 299200 |
| 2025-12-17 | 36.93 | $13.50 | 228400 |
| 2025-12-16 | 37.12 | $13.51 | 204800 |
| 2025-12-15 | 38.89 | $13.60 | 220800 |
| 2025-12-12 | 38.58 | $13.59 | 132600 |
| 2025-12-11 | 38.77 | $13.60 | 179845 |
| 2025-12-10 | 36.13 | $13.51 | 323000 |
| 2025-12-09 | 38.22 | $13.63 | 213660 |
| 2025-12-08 | 39.66 | $13.71 | 152600 |
| 2025-12-05 | 42.13 | $13.84 | 266500 |
| 2025-12-04 | 43.51 | $13.91 | 182300 |
| 2025-12-03 | 43.90 | $13.93 | 166400 |
| 2025-12-02 | 44.28 | $13.95 | 199500 |
| 2025-12-01 | 49.32 | $14.20 | 257933 |
| 2025-11-28 | 55.31 | $14.45 | 146918 |
| 2025-11-26 | 51.99 | $14.30 | 339500 |
| 2025-11-25 | 44.10 | $14.00 | 326410 |
| 2025-11-24 | 41.35 | $13.91 | 309400 |
| 2025-11-21 | 30.95 | $13.62 | 281441 |
| 2025-11-20 | 31.32 | $13.64 | 256714 |
| 2025-11-19 | 33.56 | $13.76 | 141200 |
| 2025-11-18 | 36.92 | $13.92 | 124500 |
| 2025-11-17 | 38.05 | $13.97 | 118921 |
| 2025-11-14 | 40.15 | $14.06 | 98608 |
| 2025-11-13 | 38.72 | $14.02 | 143444 |
| 2025-11-12 | 43.67 | $14.22 | 147817 |
| 2025-11-11 | 42.62 | $14.19 | 122800 |
| 2025-11-10 | 39.42 | $14.10 | 157002 |
| 2025-11-07 | 36.42 | $14.02 | 214311 |
| 2025-11-06 | 34.89 | $13.98 | 148300 |
| 2025-11-05 | 35.10 | $13.99 | 162411 |
| 2025-11-04 | 32.52 | $13.92 | 214010 |
| 2025-11-03 | 35.59 | $14.08 | 255053 |
| 2025-10-31 | 37.04 | $14.15 | 155400 |
| 2025-10-30 | 38.99 | $14.24 | 171206 |
| 2025-10-29 | 40.33 | $14.30 | 141700 |
| 2025-10-28 | 45.26 | $14.50 | 205200 |
| 2025-10-27 | 51.89 | $14.72 | 113100 |
| 2025-10-24 | 55.40 | $14.82 | 153747 |
| 2025-10-23 | 59.20 | $14.92 | 227401 |
| 2025-10-22 | 58.39 | $14.89 | 152300 |
| 2025-10-21 | 57.31 | $14.85 | 82900 |
| 2025-10-20 | 58.38 | $14.88 | 152134 |
| 2025-10-17 | 56.84 | $14.82 | 139900 |
| 2025-10-16 | 57.18 | $14.83 | 167912 |
| 2025-10-15 | 58.16 | $14.86 | 120740 |
| 2025-10-14 | 54.72 | $14.72 | 149400 |
| 2025-10-13 | 54.47 | $14.71 | 56700 |
| 2025-10-10 | 51.09 | $14.58 | 58600 |
| 2025-10-09 | 63.50 | $14.94 | 58800 |
| 2025-10-08 | 64.32 | $14.96 | 109609 |
| 2025-10-07 | 64.10 | $14.95 | 114200 |
| 2025-10-06 | 66.05 | $15.00 | 83835 |
| 2025-10-03 | 63.97 | $14.90 | 134100 |
| 2025-10-02 | 61.98 | $14.81 | 87700 |
| 2025-10-01 | 62.71 | $14.83 | 107300 |
| 2025-09-30 | 59.28 | $14.68 | 173300 |
| 2025-09-29 | 53.62 | $14.47 | 143200 |
| 2025-09-26 | 46.94 | $14.27 | 106349 |
| 2025-09-25 | 47.92 | $14.30 | 71600 |
| 2025-09-24 | 53.22 | $14.45 | 139400 |
| 2025-09-23 | 51.17 | $14.39 | 126000 |
| 2025-09-22 | 48.29 | $14.31 | 172800 |
| 2025-09-19 | 48.98 | $14.33 | 97000 |
| 2025-09-18 | 50.68 | $14.38 | 135700 |
| 2025-09-17 | 47.93 | $14.30 | 178025 |
| 2025-09-16 | 49.23 | $14.34 | 182845 |
| 2025-09-15 | 59.20 | $14.60 | 114700 |
| 2025-09-12 | 56.63 | $14.52 | 64033 |
| 2025-09-11 | 55.64 | $14.49 | 101900 |
| 2025-09-10 | 53.62 | $14.43 | 118500 |
| 2025-09-09 | 50.78 | $14.35 | 101300 |
| 2025-09-08 | 50.06 | $14.33 | 109600 |
| 2025-09-05 | 48.62 | $14.29 | 59140 |
| 2025-09-04 | 48.95 | $14.30 | 81504 |
| 2025-09-03 | 50.95 | $14.36 | 89100 |
| 2025-09-02 | 53.37 | $14.43 | 152915 |
| 2025-08-29 | 58.25 | $14.56 | 128500 |
| 2025-08-28 | 58.64 | $14.57 | 221100 |
| 2025-08-27 | 56.12 | $14.48 | 182907 |
| 2025-08-26 | 55.84 | $14.47 | 207242 |
| 2025-08-25 | 54.72 | $14.43 | 237000 |
| 2025-08-22 | 54.72 | $14.43 | 259900 |
| 2025-08-21 | 49.86 | $14.26 | 200800 |
| 2025-08-20 | 52.05 | $14.33 | 181900 |
| 2025-08-19 | 53.97 | $14.39 | 52500 |
| 2025-08-18 | 53.97 | $14.39 | 113235 |
| 2025-08-15 | 53.71 | $14.38 | 104620 |
| 2025-08-14 | 56.10 | $14.46 | 264229 |
| 2025-08-13 | 52.06 | $14.30 | 274800 |
| 2025-08-12 | 51.79 | $14.29 | 109400 |
| 2025-08-11 | 51.28 | $14.27 | 127246 |
| 2025-08-08 | 53.71 | $14.36 | 94300 |
| 2025-08-07 | 54.52 | $14.39 | 170600 |
| 2025-08-06 | 54.52 | $14.39 | 244041 |
| 2025-08-05 | 56.86 | $14.48 | 99117 |
| 2025-08-04 | 57.38 | $14.50 | 129314 |
| 2025-08-01 | 54.41 | $14.35 | 125125 |
| 2025-07-31 | 54.21 | $14.34 | 163400 |
| 2025-07-30 | 54.91 | $14.37 | 172525 |
| 2025-07-29 | 51.78 | $14.21 | 89500 |
| 2025-07-28 | 51.78 | $14.21 | 151557 |
| 2025-07-25 | 55.23 | $14.37 | 141000 |
| 2025-07-24 | 53.39 | $14.27 | 232200 |
| 2025-07-23 | 58.68 | $14.50 | 268548 |
| 2025-07-22 | 55.59 | $14.33 | 241319 |
| 2025-07-21 | 50.41 | $14.08 | 277100 |
| 2025-07-18 | 48.58 | $14.00 | 1.1M |
| 2025-07-17 | 52.98 | $14.19 | 250500 |
| 2025-07-16 | 59.73 | $14.44 | 262012 |
| 2025-07-15 | 57.47 | $14.33 | 130800 |
| 2025-07-14 | 57.26 | $14.32 | 163412 |
| 2025-07-11 | 52.40 | $14.10 | 137800 |
| 2025-07-10 | 54.26 | $14.17 | 152412 |
| 2025-07-09 | 52.18 | $14.08 | 136400 |
| 2025-07-08 | 51.25 | $14.04 | 129712 |
| 2025-07-07 | 53.75 | $14.14 | 97100 |
| 2025-07-03 | 57.76 | $14.29 | 59847 |
| 2025-07-02 | 58.31 | $14.31 | 130700 |
| 2025-07-01 | 61.66 | $14.43 | 122100 |
| 2025-06-30 | 57.39 | $14.21 | 115529 |
| 2025-06-27 | 55.47 | $14.12 | 147100 |
| 2025-06-26 | 54.82 | $14.09 | 93200 |
| 2025-06-25 | 54.82 | $14.09 | 105331 |
| 2025-06-24 | 56.04 | $14.14 | 147600 |
| 2025-06-23 | 59.59 | $14.28 | 170632 |
| 2025-06-20 | 54.52 | $14.02 | 82622 |
| 2025-06-18 | 52.78 | $13.94 | 105800 |
| 2025-06-17 | 55.81 | $14.06 | 115000 |
| 2025-06-16 | 58.19 | $14.15 | 67900 |
| 2025-06-13 | 59.26 | $14.19 | 63009 |
| 2025-06-12 | 58.72 | $14.16 | 83100 |
| 2025-06-11 | 57.29 | $14.08 | 101300 |
| 2025-06-10 | 58.99 | $14.15 | 100022 |
| 2025-06-09 | 55.59 | $13.96 | 105800 |
| 2025-06-06 | 58.75 | $14.09 | 84600 |
| 2025-06-05 | 58.58 | $14.08 | 118500 |
| 2025-06-04 | 62.03 | $14.22 | 153146 |
| 2025-06-03 | 62.78 | $14.25 | 249142 |
| 2025-06-02 | 61.75 | $14.18 | 146400 |
| 2025-05-30 | 60.26 | $14.08 | 120943 |
| 2025-05-29 | 59.36 | $14.02 | 134703 |
| 2025-05-28 | 57.37 | $13.89 | 100545 |
| 2025-05-27 | 59.06 | $13.97 | 107500 |
| 2025-05-23 | 55.81 | $13.76 | 78845 |
| 2025-05-22 | 58.77 | $13.90 | 86542 |
| 2025-05-21 | 62.35 | $14.06 | 61575 |
| 2025-05-20 | 65.43 | $14.19 | 127647 |
| 2025-05-19 | 64.54 | $14.12 | 106000 |
| 2025-05-16 | 65.22 | $14.15 | 162200 |
| 2025-05-15 | 62.01 | $13.90 | 201830 |
| 2025-05-14 | 60.49 | $13.79 | 88600 |
| 2025-05-13 | 60.70 | $13.80 | 169400 |
| 2025-05-12 | 57.62 | $13.58 | 326019 |
| 2025-05-09 | 60.06 | $13.70 | 55433 |
| 2025-05-08 | 59.10 | $13.63 | 82000 |
| 2025-05-07 | 62.57 | $13.80 | 140900 |
| 2025-05-06 | 60.50 | $13.64 | 97533 |
| 2025-05-05 | 58.59 | $13.50 | 55116 |
| 2025-05-02 | 58.98 | $13.52 | 143100 |
| 2025-05-01 | 57.24 | $13.39 | 108101 |
| 2025-04-30 | 56.70 | $13.35 | 159340 |
| 2025-04-29 | 55.91 | $13.29 | 209346 |
| 2025-04-28 | 53.35 | $13.10 | 117900 |
| 2025-04-25 | 52.67 | $13.05 | 117700 |
| 2025-04-24 | 54.34 | $13.16 | 114300 |
| 2025-04-23 | 52.25 | $13.00 | 181950 |
| 2025-04-22 | 54.01 | $13.12 | 131600 |
| 2025-04-21 | 51.28 | $12.91 | 145327 |
| 2025-04-17 | 56.27 | $13.24 | 85421 |
| 2025-04-16 | 52.97 | $12.99 | 118600 |
| 2025-04-15 | 53.13 | $13.00 | 95419 |
| 2025-04-14 | 50.56 | $12.81 | 118000 |
| 2025-04-11 | 48.88 | $12.69 | 136900 |
| 2025-04-10 | 45.36 | $12.45 | 466500 |
| 2025-04-09 | 43.03 | $12.30 | 234800 |
| 2025-04-08 | 32.01 | $11.70 | 159937 |
| 2025-04-07 | 34.21 | $11.91 | 372529 |
| 2025-04-04 | 44.62 | $12.66 | 329800 |
| 2025-04-03 | 62.08 | $13.39 | 278500 |
| 2025-04-02 | 66.85 | $13.53 | 126900 |
| 2025-04-01 | 64.83 | $13.42 | 162938 |
| 2025-03-31 | 62.68 | $13.31 | 123216 |
| 2025-03-28 | 61.45 | $13.25 | 152600 |
| 2025-03-27 | 63.09 | $13.30 | 179275 |
| 2025-03-26 | 59.62 | $13.13 | 144809 |
| 2025-03-25 | 58.52 | $13.08 | 145847 |
| 2025-03-24 | 61.03 | $13.16 | 138800 |
| 2025-03-21 | 61.66 | $13.18 | 60842 |
| 2025-03-20 | 64.17 | $13.26 | 72200 |
| 2025-03-19 | 62.73 | $13.18 | 111700 |
| 2025-03-18 | 61.44 | $13.11 | 177403 |
| 2025-03-17 | 60.89 | $13.08 | 205200 |
| 2025-03-14 | 57.21 | $12.89 | 127020 |
| 2025-03-13 | 52.28 | $12.67 | 203300 |
| 2025-03-12 | 55.02 | $12.77 | 132000 |
| 2025-03-11 | 53.87 | $12.72 | 323400 |
| 2025-03-10 | 47.80 | $12.48 | 706322 |
| 2025-03-07 | 48.56 | $12.51 | 311700 |
| 2025-03-06 | 48.03 | $12.49 | 145200 |
| 2025-03-05 | 51.25 | $12.62 | 205900 |
| 2025-03-04 | 47.11 | $12.46 | 142336 |
| 2025-03-03 | 49.35 | $12.55 | 259200 |
| 2025-02-28 | 47.23 | $12.47 | 119933 |
| 2025-02-27 | 44.47 | $12.37 | 136900 |
| 2025-02-26 | 46.31 | $12.45 | 188744 |
| 2025-02-25 | 49.21 | $12.57 | 159643 |
| 2025-02-24 | 47.66 | $12.51 | 187623 |
| 2025-02-21 | 51.13 | $12.65 | 261308 |
| 2025-02-20 | 49.12 | $12.57 | 107700 |
| 2025-02-19 | 48.87 | $12.56 | 217000 |
| 2025-02-18 | 48.63 | $12.55 | 197900 |
| 2025-02-14 | 46.97 | $12.48 | 207900 |
| 2025-02-13 | 47.81 | $12.52 | 167807 |
| 2025-02-12 | 45.26 | $12.41 | 171546 |
| 2025-02-11 | 47.04 | $12.50 | 117100 |
| 2025-02-10 | 48.04 | $12.55 | 92900 |
| 2025-02-07 | 46.08 | $12.46 | 182400 |
| 2025-02-06 | 46.08 | $12.46 | 149900 |
| 2025-02-05 | 46.44 | $12.48 | 94947 |
| 2025-02-04 | 44.42 | $12.38 | 135732 |
| 2025-02-03 | 45.23 | $12.43 | 167800 |
| 2025-01-31 | 46.19 | $12.49 | 182400 |
| 2025-01-30 | 46.34 | $12.50 | 252300 |
| 2025-01-29 | 42.49 | $12.29 | 180373 |
| 2025-01-28 | 45.44 | $12.49 | 196736 |
| 2025-01-27 | 43.77 | $12.40 | 381321 |
| 2025-01-24 | 50.46 | $12.81 | 140766 |
| 2025-01-23 | 48.07 | $12.68 | 139723 |
| 2025-01-22 | 48.58 | $12.71 | 147130 |
| 2025-01-21 | 54.90 | $13.05 | 322842 |
| 2025-01-17 | 50.59 | $12.81 | 159900 |
| 2025-01-16 | 47.62 | $12.66 | 214500 |
| 2025-01-15 | 40.60 | $12.35 | 159023 |
| 2025-01-14 | 34.41 | $12.12 | 186300 |
| 2025-01-13 | 34.71 | $12.14 | 155026 |
| 2025-01-10 | 35.44 | $12.19 | 113000 |
| 2025-01-08 | 39.56 | $12.45 | 102100 |
| 2025-01-07 | 40.95 | $12.53 | 87404 |
| 2025-01-06 | 42.92 | $12.64 | 212100 |
| 2025-01-03 | 43.28 | $12.66 | 204600 |
| 2025-01-02 | 42.36 | $12.62 | 496000 |
| 2024-12-31 | 30.31 | $12.17 | 478140 |
| 2024-12-30 | 29.37 | $12.14 | 517906 |
| 2024-12-27 | 29.50 | $12.15 | 448023 |
| 2024-12-26 | 30.36 | $12.22 | 214600 |
| 2024-12-24 | 30.08 | $12.21 | 217600 |
| 2024-12-23 | 27.05 | $12.10 | 427900 |
| 2024-12-20 | 28.21 | $12.21 | 416147 |
| 2024-12-19 | 26.29 | $12.14 | 349972 |
| 2024-12-18 | 26.98 | $12.21 | 261080 |
| 2024-12-17 | 30.17 | $12.51 | 442224 |
| 2024-12-16 | 30.75 | $12.56 | 443715 |
| 2024-12-13 | 35.82 | $12.95 | 203849 |
| 2024-12-12 | 36.56 | $13.00 | 285200 |
| 2024-12-11 | 41.04 | $13.28 | 208600 |
| 2024-12-10 | 38.21 | $13.17 | 290129 |
| 2024-12-09 | 39.35 | $13.24 | 166000 |
| 2024-12-06 | 41.90 | $13.39 | 228600 |
| 2024-12-05 | 46.25 | $13.62 | 119400 |
| 2024-12-04 | 43.59 | $13.51 | 187300 |
| 2024-12-03 | 45.53 | $13.61 | 224527 |
| 2024-12-02 | 49.30 | $13.79 | 209600 |
| 2024-11-29 | 48.40 | $13.75 | 144500 |
| 2024-11-27 | 44.66 | $13.59 | 221500 |
| 2024-11-26 | 40.57 | $13.43 | 216700 |
| 2024-11-25 | 42.05 | $13.51 | 149800 |
| 2024-11-22 | 43.36 | $13.58 | 193100 |
| 2024-11-21 | 41.37 | $13.50 | 112100 |
| 2024-11-20 | 38.01 | $13.37 | 152032 |
| 2024-11-19 | 38.99 | $13.43 | 81700 |
| 2024-11-18 | 38.74 | $13.42 | 110705 |
| 2024-11-15 | 37.78 | $13.38 | 146316 |
| 2024-11-14 | 32.45 | $13.17 | 201084 |
| 2024-11-13 | 33.09 | $13.22 | 205100 |
| 2024-11-12 | 36.36 | $13.46 | 207812 |
| 2024-11-11 | 43.32 | $13.87 | 160600 |
| 2024-11-08 | 42.81 | $13.85 | 112200 |
| 2024-11-07 | 41.82 | $13.81 | 128800 |
| 2024-11-06 | 37.46 | $13.64 | 181144 |
| 2024-11-05 | 42.24 | $13.91 | 121529 |
| 2024-11-04 | 39.52 | $13.81 | 106200 |
| 2024-11-01 | 41.96 | $13.94 | 115300 |
| 2024-10-31 | 42.15 | $13.95 | 118900 |
| 2024-10-30 | 42.89 | $13.99 | 153715 |
| 2024-10-29 | 44.36 | $14.07 | 125314 |
| 2024-10-28 | 50.32 | $14.36 | 93100 |
| 2024-10-25 | 47.30 | $14.23 | 88900 |
| 2024-10-24 | 47.30 | $14.23 | 89615 |
| 2024-10-23 | 51.42 | $14.42 | 139740 |
| 2024-10-22 | 56.85 | $14.64 | 137400 |
| 2024-10-21 | 57.91 | $14.68 | 87324 |
| 2024-10-18 | 60.03 | $14.76 | 97300 |
| 2024-10-17 | 60.03 | $14.76 | 80900 |
| 2024-10-16 | 61.04 | $14.80 | 211237 |
| 2024-10-15 | 54.50 | $14.44 | 179800 |
| 2024-10-14 | 50.56 | $14.26 | 123100 |
| 2024-10-11 | 45.58 | $14.06 | 144900 |
| 2024-10-10 | 46.47 | $14.10 | 146900 |
| 2024-10-09 | 49.20 | $14.22 | 157800 |
| 2024-10-08 | 52.64 | $14.36 | 91003 |
| 2024-10-07 | 53.14 | $14.38 | 139043 |
| 2024-10-04 | 60.88 | $14.66 | 83933 |
| 2024-10-03 | 64.72 | $14.78 | 88346 |
| 2024-10-02 | 70.72 | $14.95 | 167100 |
| 2024-10-01 | 69.62 | $14.88 | 111700 |
| 2024-09-30 | 70.71 | $14.91 | 175600 |
| 2024-09-27 | 67.50 | $14.71 | 113434 |
| 2024-09-26 | 64.35 | $14.54 | 126100 |
| 2024-09-25 | 69.23 | $14.67 | 109400 |
| 2024-09-24 | 72.43 | $14.75 | 143189 |
| 2024-09-23 | 72.28 | $14.74 | 126400 |
| 2024-09-20 | 68.84 | $14.53 | 111312 |
| 2024-09-19 | 67.57 | $14.46 | 177400 |
| 2024-09-18 | 73.26 | $14.60 | 126337 |
| 2024-09-17 | 73.26 | $14.60 | 95246 |
| 2024-09-16 | 72.66 | $14.56 | 114200 |
| 2024-09-13 | 69.62 | $14.37 | 94113 |
| 2024-09-12 | 70.01 | $14.38 | 61300 |
| 2024-09-11 | 67.22 | $14.22 | 85200 |
| 2024-09-10 | 66.86 | $14.20 | 78700 |
| 2024-09-09 | 65.77 | $14.14 | 107437 |
| 2024-09-06 | 64.67 | $14.08 | 53948 |
| 2024-09-05 | 63.93 | $14.04 | 110047 |
| 2024-09-04 | 65.22 | $14.08 | 134614 |
| 2024-09-03 | 62.72 | $13.94 | 132000 |
| 2024-08-30 | 62.72 | $13.94 | 41537 |
| 2024-08-29 | 64.52 | $14.00 | 132200 |
| 2024-08-28 | 60.59 | $13.78 | 121617 |
| 2024-08-27 | 61.77 | $13.82 | 84200 |
| 2024-08-26 | 67.38 | $14.00 | 98200 |
| 2024-08-23 | 65.21 | $13.87 | 103100 |
| 2024-08-22 | 60.18 | $13.61 | 50634 |
| 2024-08-21 | 58.19 | $13.52 | 103449 |
| 2024-08-20 | 59.13 | $13.55 | 114125 |
| 2024-08-19 | 60.99 | $13.61 | 84900 |
| 2024-08-16 | 57.60 | $13.45 | 78400 |
| 2024-08-15 | 55.54 | $13.36 | 83900 |
| 2024-08-14 | 55.83 | $13.37 | 50700 |
| 2024-08-13 | 55.39 | $13.35 | 86944 |
| 2024-08-12 | 53.65 | $13.27 | 104900 |
| 2024-08-09 | 54.41 | $13.30 | 130640 |
| 2024-08-08 | 53.15 | $13.24 | 115700 |
| 2024-08-07 | 50.56 | $13.12 | 141222 |
| 2024-08-06 | 46.33 | $12.94 | 115424 |
| 2024-08-05 | 47.84 | $13.01 | 131704 |
| 2024-08-02 | 55.74 | $13.33 | 158800 |
| 2024-08-01 | 61.79 | $13.53 | 173600 |
| 2024-07-31 | 62.11 | $13.54 | 104500 |
| 2024-07-30 | 59.31 | $13.40 | 144603 |
| 2024-07-29 | 56.70 | $13.28 | 105038 |
| 2024-07-26 | 57.57 | $13.31 | 56524 |
| 2024-07-25 | 56.06 | $13.24 | 156600 |
| 2024-07-24 | 61.72 | $13.43 | 91400 |
| 2024-07-23 | 63.65 | $13.49 | 100100 |
| 2024-07-22 | 63.47 | $13.48 | 129611 |
| 2024-07-19 | 60.48 | $13.32 | 286100 |
| 2024-07-18 | 58.68 | $13.23 | 108800 |
| 2024-07-17 | 62.28 | $13.35 | 122642 |
| 2024-07-16 | 60.95 | $13.28 | 126344 |
| 2024-07-15 | 64.33 | $13.39 | 128721 |
| 2024-07-12 | 64.64 | $13.40 | 102249 |
| 2024-07-11 | 60.49 | $13.17 | 126900 |
| 2024-07-10 | 55.28 | $12.93 | 82600 |
| 2024-07-09 | 52.56 | $12.82 | 108400 |
| 2024-07-08 | 52.84 | $12.83 | 173800 |
| 2024-07-05 | 51.87 | $12.79 | 78600 |
| 2024-07-03 | 48.88 | $12.67 | 99214 |
| 2024-07-02 | 50.11 | $12.72 | 98734 |
| 2024-07-01 | 52.63 | $12.82 | 132422 |
| 2024-06-28 | 52.40 | $12.81 | 245043 |
| 2024-06-27 | 49.89 | $12.70 | 317300 |
| 2024-06-26 | 46.48 | $12.56 | 118742 |
| 2024-06-25 | 47.80 | $12.62 | 122608 |
| 2024-06-24 | 48.91 | $12.67 | 196641 |
| 2024-06-21 | 43.72 | $12.46 | 113200 |
| 2024-06-20 | 42.66 | $12.42 | 142547 |
| 2024-06-18 | 39.71 | $12.31 | 234700 |
| 2024-06-17 | 42.15 | $12.44 | 95800 |
| 2024-06-14 | 42.92 | $12.48 | 202500 |
| 2024-06-13 | 46.99 | $12.68 | 101913 |
| 2024-06-12 | 47.85 | $12.72 | 143800 |
| 2024-06-11 | 49.81 | $12.81 | 114800 |
| 2024-06-10 | 54.25 | $13.00 | 66400 |
| 2024-06-07 | 54.25 | $13.00 | 127100 |
| 2024-06-06 | 58.47 | $13.17 | 143511 |
| 2024-06-05 | 59.76 | $13.22 | 82100 |
| 2024-06-04 | 58.36 | $13.14 | 101500 |
| 2024-06-03 | 55.60 | $12.99 | 117300 |
| 2024-05-31 | 56.31 | $13.02 | 67300 |
| 2024-05-30 | 52.88 | $12.84 | 128345 |
| 2024-05-29 | 48.17 | $12.62 | 155200 |
| 2024-05-28 | 52.23 | $12.80 | 127822 |
| 2024-05-24 | 50.69 | $12.73 | 160500 |
| 2024-05-23 | 52.06 | $12.79 | 150700 |
| 2024-05-22 | 62.11 | $13.17 | 126600 |
| 2024-05-21 | 68.03 | $13.35 | 94146 |
| 2024-05-20 | 68.03 | $13.35 | 96000 |
| 2024-05-17 | 71.80 | $13.46 | 104403 |
| 2024-05-16 | 71.25 | $13.42 | 87800 |
| 2024-05-15 | 70.84 | $13.39 | 65717 |
| 2024-05-14 | 68.60 | $13.23 | 156300 |
| 2024-05-13 | 68.45 | $13.22 | 80900 |
| 2024-05-10 | 67.89 | $13.18 | 129811 |
| 2024-05-09 | 66.63 | $13.09 | 120900 |
| 2024-05-08 | 64.72 | $12.96 | 99237 |
| 2024-05-07 | 63.18 | $12.86 | 70400 |
| 2024-05-06 | 61.42 | $12.75 | 121700 |
| 2024-05-03 | 59.76 | $12.65 | 115815 |
| 2024-05-02 | 55.18 | $12.40 | 165046 |
| 2024-05-01 | 49.25 | $12.13 | 75000 |
| 2024-04-30 | 46.25 | $12.01 | 103416 |
| 2024-04-29 | 48.28 | $12.10 | 134139 |
| 2024-04-26 | 47.30 | $12.06 | 102300 |
| 2024-04-25 | 48.39 | $12.11 | 161443 |
| 2024-04-24 | 46.76 | $12.04 | 148044 |
| 2024-04-23 | 45.36 | $11.98 | 143848 |
| 2024-04-22 | 39.83 | $11.76 | 174000 |
| 2024-04-19 | 36.80 | $11.65 | 85321 |
| 2024-04-18 | 35.68 | $11.61 | 163332 |
| 2024-04-17 | 32.85 | $11.51 | 113500 |
| 2024-04-16 | 27.71 | $11.34 | 255614 |
| 2024-04-15 | 32.42 | $11.68 | 214600 |
| 2024-04-12 | 34.21 | $11.79 | 124245 |
| 2024-04-11 | 39.47 | $12.07 | 115147 |
| 2024-04-10 | 41.19 | $12.15 | 170403 |
| 2024-04-09 | 45.42 | $12.33 | 92924 |
| 2024-04-08 | 44.21 | $12.29 | 121710 |
| 2024-04-05 | 45.16 | $12.33 | 93800 |
| 2024-04-04 | 44.02 | $12.29 | 151800 |
| 2024-04-03 | 42.30 | $12.23 | 315142 |
| 2024-04-02 | 46.60 | $12.42 | 184300 |
| 2024-04-01 | 48.83 | $12.51 | 109610 |
| 2024-03-28 | 50.35 | $12.57 | 171514 |
| 2024-03-27 | 48.57 | $12.50 | 173530 |
| 2024-03-26 | 49.05 | $12.52 | 119800 |
| 2024-03-25 | 47.33 | $12.45 | 279600 |
| 2024-03-22 | 43.98 | $12.32 | 97700 |
| 2024-03-21 | 46.58 | $12.44 | 159704 |
| 2024-03-20 | 46.07 | $12.42 | 115100 |
| 2024-03-19 | 43.01 | $12.30 | 119710 |
| 2024-03-18 | 42.24 | $12.27 | 125330 |
| 2024-03-15 | 42.98 | $12.31 | 70100 |
| 2024-03-14 | 42.74 | $12.30 | 241900 |
| 2024-03-13 | 47.90 | $12.57 | 116400 |
| 2024-03-12 | 49.36 | $12.64 | 157800 |
| 2024-03-11 | 50.84 | $12.71 | 70000 |
| 2024-03-08 | 51.05 | $12.72 | 107800 |
| 2024-03-07 | 49.88 | $12.66 | 101500 |
| 2024-03-06 | 45.57 | $12.45 | 175200 |
| 2024-03-05 | 45.36 | $12.44 | 222612 |
| 2024-03-04 | 50.20 | $12.70 | 87321 |
| 2024-03-01 | 49.21 | $12.65 | 186705 |
| 2024-02-29 | 41.46 | $12.30 | 131300 |
| 2024-02-28 | 37.86 | $12.16 | 196300 |
| 2024-02-27 | 39.86 | $12.28 | 153809 |
| 2024-02-26 | 41.42 | $12.37 | 120900 |
| 2024-02-23 | 46.82 | $12.65 | 114144 |
| 2024-02-22 | 47.67 | $12.69 | 110500 |
| 2024-02-21 | 48.29 | $12.72 | 149148 |
| 2024-02-20 | 43.13 | $12.50 | 106853 |
| 2024-02-16 | 41.10 | $12.42 | 176600 |
| 2024-02-15 | 37.39 | $12.28 | 134222 |
| 2024-02-14 | 34.88 | $12.19 | 106700 |
| 2024-02-13 | 33.19 | $12.13 | 193600 |
| 2024-02-12 | 34.32 | $12.21 | 296000 |
| 2024-02-09 | 38.88 | $12.50 | 202300 |
| 2024-02-08 | 44.06 | $12.77 | 125600 |
| 2024-02-07 | 45.34 | $12.83 | 88102 |
| 2024-02-06 | 44.83 | $12.81 | 141700 |
| 2024-02-05 | 45.84 | $12.86 | 195908 |
| 2024-02-02 | 49.89 | $13.05 | 230243 |
| 2024-02-01 | 53.68 | $13.21 | 224219 |
| 2024-01-31 | 46.98 | $12.93 | 269500 |
| 2024-01-30 | 51.53 | $13.11 | 188500 |
| 2024-01-29 | 58.74 | $13.35 | 193000 |
| 2024-01-26 | 58.51 | $13.34 | 131000 |
| 2024-01-25 | 53.60 | $13.14 | 141600 |
| 2024-01-24 | 55.47 | $13.20 | 179735 |
| 2024-01-23 | 55.22 | $13.19 | 110646 |
| 2024-01-22 | 54.01 | $13.14 | 163500 |
| 2024-01-19 | 53.04 | $13.10 | 215067 |
| 2024-01-18 | 52.57 | $13.08 | 264241 |
| 2024-01-17 | 60.71 | $13.36 | 181802 |
| 2024-01-16 | 68.24 | $13.57 | 183500 |
| 2024-01-12 | 70.22 | $13.62 | 156615 |
| 2024-01-11 | 69.20 | $13.56 | 237200 |
| 2024-01-10 | 69.58 | $13.57 | 189500 |
| 2024-01-09 | 68.27 | $13.49 | 263225 |
| 2024-01-08 | 68.27 | $13.49 | 207813 |
| 2024-01-05 | 66.99 | $13.41 | 167013 |
| 2024-01-04 | 64.25 | $13.25 | 211118 |
| 2024-01-03 | 61.19 | $13.09 | 225248 |
| 2024-01-02 | 60.59 | $13.06 | 179000 |
| 2023-12-29 | 58.98 | $12.98 | 389013 |
| 2023-12-28 | 62.31 | $13.09 | 424400 |
| 2023-12-27 | 62.61 | $13.10 | 357200 |
| 2023-12-26 | 65.34 | $13.19 | 234406 |
| 2023-12-22 | 63.67 | $13.09 | 289440 |
| 2023-12-21 | 62.64 | $13.03 | 241733 |
| 2023-12-20 | 63.78 | $13.07 | 300104 |
| 2023-12-19 | 66.07 | $13.15 | 314230 |
| 2023-12-18 | 64.56 | $13.05 | 208200 |
| 2023-12-15 | 63.16 | $12.96 | 289700 |
| 2023-12-14 | 70.20 | $13.20 | 299800 |
| 2023-12-13 | 66.99 | $12.98 | 241100 |
| 2023-12-12 | 62.27 | $12.71 | 182607 |
| 2023-12-11 | 61.29 | $12.66 | 271304 |
| 2023-12-08 | 62.21 | $12.69 | 185717 |
| 2023-12-07 | 65.96 | $12.81 | 176110 |
| 2023-12-06 | 67.90 | $12.87 | 181800 |
| 2023-12-05 | 65.83 | $12.74 | 202341 |
| 2023-12-04 | 69.43 | $12.85 | 190208 |
| 2023-12-01 | 69.14 | $12.83 | 283600 |
| 2023-11-30 | 67.82 | $12.74 | 386330 |
| 2023-11-29 | 64.30 | $12.52 | 323800 |
| 2023-11-28 | 63.25 | $12.46 | 272000 |
| 2023-11-27 | 62.02 | $12.39 | 125201 |
| 2023-11-24 | 64.98 | $12.49 | 51747 |
| 2023-11-22 | 65.27 | $12.50 | 185272 |
| 2023-11-21 | 64.82 | $12.47 | 200900 |
| 2023-11-20 | 64.82 | $12.47 | 165131 |
| 2023-11-17 | 63.52 | $12.38 | 160900 |
| 2023-11-16 | 60.28 | $12.17 | 191100 |
| 2023-11-15 | 59.96 | $12.15 | 178900 |
| 2023-11-14 | 57.50 | $12.00 | 169800 |
| 2023-11-13 | 50.82 | $11.65 | 162900 |
| 2023-11-10 | 50.82 | $11.65 | 195948 |
| 2023-11-09 | 48.52 | $11.54 | 691000 |
| 2023-11-08 | 50.35 | $11.63 | 156123 |
| 2023-11-07 | 49.75 | $11.60 | 134623 |
| 2023-11-06 | 54.09 | $11.81 | 176200 |
| 2023-11-03 | 53.91 | $11.80 | 215200 |
| 2023-11-02 | 48.91 | $11.54 | 440800 |
| 2023-11-01 | 42.01 | $11.24 | 210103 |
| 2023-10-31 | 36.59 | $11.04 | 248100 |
| 2023-10-30 | 35.74 | $11.01 | 174600 |
| 2023-10-27 | 30.70 | $10.84 | 199307 |
| 2023-10-26 | 29.15 | $10.79 | 204006 |
| 2023-10-25 | 29.15 | $10.79 | 246739 |
| 2023-10-24 | 29.15 | $10.79 | 330600 |
| 2023-10-23 | 26.62 | $10.70 | 266017 |
| 2023-10-20 | 27.13 | $10.75 | 422400 |
| 2023-10-19 | 28.16 | $10.85 | 170100 |
| 2023-10-18 | 30.11 | $11.03 | 223400 |
| 2023-10-17 | 33.69 | $11.32 | 183118 |
| 2023-10-16 | 33.69 | $11.32 | 153200 |
| 2023-10-13 | 30.07 | $11.18 | 100900 |
| 2023-10-12 | 30.87 | $11.25 | 122600 |
| 2023-10-11 | 32.64 | $11.40 | 150400 |
| 2023-10-10 | 28.76 | $11.25 | 173400 |
| 2023-10-09 | 23.45 | $11.06 | 241800 |
| 2023-10-06 | 21.71 | $11.00 | 252320 |
| 2023-10-05 | 15.92 | $10.81 | 239600 |
| 2023-10-04 | 17.26 | $11.02 | 132800 |
| 2023-10-03 | 18.02 | $11.13 | 163314 |
| 2023-10-02 | 20.58 | $11.46 | 428400 |
| 2023-09-29 | 23.67 | $11.78 | 155200 |
| 2023-09-28 | 24.33 | $11.84 | 208600 |
| 2023-09-27 | 27.71 | $12.12 | 259633 |
| 2023-09-26 | 28.11 | $12.15 | 255242 |
| 2023-09-25 | 32.56 | $12.45 | 79600 |
| 2023-09-22 | 35.01 | $12.59 | 64043 |
| 2023-09-21 | 36.12 | $12.65 | 96500 |
| 2023-09-20 | 42.77 | $12.96 | 116200 |
| 2023-09-19 | 40.06 | $12.88 | 96132 |
| 2023-09-18 | 40.52 | $12.90 | 78300 |
| 2023-09-15 | 41.64 | $12.95 | 230448 |
| 2023-09-14 | 38.40 | $12.85 | 137740 |
| 2023-09-13 | 37.41 | $12.82 | 200300 |
| 2023-09-12 | 40.28 | $12.96 | 200312 |
| 2023-09-11 | 41.36 | $13.01 | 120500 |
| 2023-09-08 | 41.78 | $13.03 | 103800 |
| 2023-09-07 | 37.52 | $12.89 | 98100 |
| 2023-09-06 | 35.26 | $12.82 | 111100 |
| 2023-09-05 | 37.86 | $12.96 | 218800 |
| 2023-09-01 | 43.26 | $13.21 | 168400 |
| 2023-08-31 | 41.02 | $13.14 | 125702 |
| 2023-08-30 | 42.15 | $13.19 | 126502 |
| 2023-08-29 | 40.28 | $13.13 | 119500 |
| 2023-08-28 | 39.34 | $13.10 | 113600 |
| 2023-08-25 | 35.85 | $12.99 | 54732 |
| 2023-08-24 | 34.22 | $12.94 | 162400 |
| 2023-08-23 | 34.72 | $12.97 | 104200 |
| 2023-08-22 | 36.07 | $13.05 | 194400 |
| 2023-08-21 | 30.98 | $12.89 | 115646 |
| 2023-08-18 | 31.73 | $12.94 | 70600 |
| 2023-08-17 | 31.88 | $12.95 | 74905 |
| 2023-08-16 | 33.81 | $13.08 | 170645 |
| 2023-08-15 | 38.58 | $13.36 | 135047 |
| 2023-08-14 | 41.57 | $13.51 | 101500 |
| 2023-08-11 | 41.57 | $13.51 | 133048 |
| 2023-08-10 | 46.07 | $13.72 | 108005 |
| 2023-08-09 | 43.58 | $13.63 | 126000 |
| 2023-08-08 | 41.29 | $13.55 | 127600 |
| 2023-08-07 | 45.70 | $13.75 | 252105 |
| 2023-08-04 | 37.82 | $13.50 | 118747 |
| 2023-08-03 | 40.98 | $13.64 | 91000 |
| 2023-08-02 | 46.53 | $13.85 | 184000 |
| 2023-08-01 | 51.57 | $14.01 | 111037 |
| 2023-07-31 | 56.69 | $14.15 | 179300 |
| 2023-07-28 | 59.91 | $14.23 | 119832 |
| 2023-07-27 | 59.36 | $14.21 | 201307 |
| 2023-07-26 | 56.84 | $14.12 | 163418 |
| 2023-07-25 | 56.26 | $14.10 | 81524 |
| 2023-07-24 | 56.62 | $14.11 | 117821 |
| 2023-07-21 | 57.66 | $14.14 | 172500 |
| 2023-07-20 | 55.59 | $14.06 | 72600 |
| 2023-07-19 | 53.42 | $13.98 | 67412 |
| 2023-07-18 | 52.59 | $13.95 | 73500 |
| 2023-07-17 | 52.59 | $13.95 | 129642 |
| 2023-07-14 | 53.74 | $13.99 | 90700 |
| 2023-07-13 | 55.46 | $14.05 | 97004 |
| 2023-07-12 | 51.79 | $13.90 | 67212 |
| 2023-07-11 | 43.55 | $13.62 | 99300 |
| 2023-07-10 | 39.32 | $13.50 | 132900 |
| 2023-07-07 | 39.79 | $13.52 | 95406 |
| 2023-07-06 | 40.25 | $13.54 | 132911 |
| 2023-07-05 | 44.65 | $13.72 | 128700 |
| 2023-07-03 | 45.44 | $13.75 | 113411 |
| 2023-06-30 | 43.87 | $13.70 | 96137 |
| 2023-06-29 | 43.25 | $13.68 | 118300 |
| 2023-06-28 | 43.25 | $13.68 | 103500 |
| 2023-06-27 | 42.68 | $13.66 | 152400 |
| 2023-06-26 | 41.28 | $13.61 | 95500 |
| 2023-06-23 | 42.06 | $13.65 | 81695 |
| 2023-06-22 | 45.32 | $13.81 | 178622 |
| 2023-06-21 | 45.74 | $13.83 | 106600 |
| 2023-06-20 | 46.57 | $13.87 | 132100 |
| 2023-06-16 | 51.15 | $14.08 | 68520 |
| 2023-06-15 | 55.34 | $14.25 | 93004 |
| 2023-06-14 | 47.68 | $13.93 | 112000 |
| 2023-06-13 | 47.41 | $13.92 | 182737 |
| 2023-06-12 | 45.28 | $13.84 | 75642 |
| 2023-06-09 | 45.28 | $13.84 | 67906 |
| 2023-06-08 | 46.77 | $13.91 | 83112 |
| 2023-06-07 | 45.80 | $13.87 | 100112 |
| 2023-06-06 | 46.82 | $13.92 | 81600 |
| 2023-06-05 | 48.45 | $14.00 | 67418 |
| 2023-06-02 | 50.98 | $14.12 | 73600 |
| 2023-06-01 | 45.83 | $13.89 | 87200 |
| 2023-05-31 | 39.81 | $13.66 | 125500 |
| 2023-05-30 | 38.69 | $13.62 | 120000 |
| 2023-05-26 | 36.72 | $13.55 | 54107 |
| 2023-05-25 | 35.60 | $13.51 | 71401 |
| 2023-05-24 | 37.83 | $13.65 | 129215 |
| 2023-05-23 | 40.40 | $13.80 | 81700 |
| 2023-05-22 | 43.60 | $13.97 | 93400 |
| 2023-05-19 | 43.98 | $13.99 | 120717 |
| 2023-05-18 | 46.54 | $14.12 | 175932 |
| 2023-05-17 | 46.54 | $14.12 | 87248 |
| 2023-05-16 | 45.22 | $14.06 | 50843 |
| 2023-05-15 | 48.66 | $14.24 | 133921 |
| 2023-05-12 | 47.82 | $14.20 | 125735 |
| 2023-05-11 | 48.01 | $14.21 | 136324 |
| 2023-05-10 | 51.03 | $14.37 | 118600 |
| 2023-05-09 | 50.10 | $14.32 | 104817 |
| 2023-05-08 | 50.47 | $14.34 | 69600 |
| 2023-05-05 | 51.35 | $14.39 | 68725 |
| 2023-05-04 | 46.91 | $14.14 | 76711 |
| 2023-05-03 | 45.20 | $14.05 | 58766 |
| 2023-05-02 | 46.14 | $14.11 | 76626 |
| 2023-05-01 | 51.59 | $14.43 | 80930 |
| 2023-04-28 | 51.96 | $14.45 | 99842 |
| 2023-04-27 | 48.87 | $14.27 | 106041 |
| 2023-04-26 | 44.33 | $14.03 | 129006 |
| 2023-04-25 | 46.28 | $14.15 | 53400 |
| 2023-04-24 | 52.70 | $14.50 | 118500 |
| 2023-04-21 | 51.61 | $14.44 | 110823 |
| 2023-04-20 | 57.98 | $14.74 | 75432 |
| 2023-04-19 | 61.08 | $14.87 | 136048 |
| 2023-04-18 | 57.60 | $14.66 | 61400 |
| 2023-04-17 | 58.31 | $14.69 | 128900 |
| 2023-04-14 | 57.98 | $14.67 | 71100 |
| 2023-04-13 | 60.70 | $14.79 | 120831 |
| 2023-04-12 | 59.34 | $14.70 | 474500 |
| 2023-04-11 | 60.22 | $14.74 | 85100 |
| 2023-04-10 | 58.77 | $14.64 | 88200 |
| 2023-04-06 | 58.97 | $14.65 | 198100 |
| 2023-04-05 | 56.54 | $14.48 | 136447 |
| 2023-04-04 | 54.10 | $14.32 | 256606 |
| 2023-04-03 | 54.10 | $14.32 | 130200 |
| 2023-03-31 | 52.29 | $14.20 | 177500 |
| 2023-03-30 | 47.36 | $13.90 | 88127 |
| 2023-03-29 | 42.67 | $13.65 | 215400 |
| 2023-03-28 | 38.95 | $13.47 | 183000 |
| 2023-03-27 | 41.21 | $13.63 | 113745 |
| 2023-03-24 | 39.76 | $13.56 | 105432 |
| 2023-03-23 | 40.02 | $13.58 | 114100 |
| 2023-03-22 | 44.28 | $13.88 | 270300 |
| 2023-03-21 | 44.43 | $13.89 | 299000 |
| 2023-03-20 | 36.48 | $13.50 | 129400 |
| 2023-03-17 | 34.65 | $13.42 | 96200 |
| 2023-03-16 | 37.60 | $13.65 | 293238 |
| 2023-03-15 | 36.03 | $13.58 | 203300 |
| 2023-03-14 | 40.30 | $13.89 | 100500 |
| 2023-03-13 | 34.59 | $13.65 | 170831 |
| 2023-03-10 | 33.33 | $13.60 | 111628 |
| 2023-03-09 | 37.76 | $13.92 | 66829 |
| 2023-03-08 | 39.97 | $14.06 | 85200 |
| 2023-03-07 | 39.73 | $14.05 | 104048 |
| 2023-03-06 | 45.01 | $14.36 | 150610 |
| 2023-03-03 | 46.72 | $14.45 | 82330 |
| 2023-03-02 | 42.32 | $14.26 | 130900 |
| 2023-03-01 | 43.95 | $14.35 | 190520 |
| 2023-02-28 | 41.82 | $14.26 | 131420 |
| 2023-02-27 | 41.99 | $14.27 | 121500 |
| 2023-02-24 | 40.39 | $14.20 | 115500 |
| 2023-02-23 | 44.74 | $14.46 | 75200 |
| 2023-02-22 | 46.76 | $14.57 | 93600 |
| 2023-02-21 | 46.56 | $14.56 | 192800 |
| 2023-02-17 | 53.09 | $14.89 | 180400 |
| 2023-02-16 | 53.52 | $14.91 | 161605 |
| 2023-02-15 | 56.35 | $15.04 | 163932 |
| 2023-02-14 | 55.49 | $14.99 | 98918 |
| 2023-02-13 | 55.49 | $14.99 | 51749 |
| 2023-02-10 | 51.14 | $14.74 | 70300 |
| 2023-02-09 | 50.22 | $14.69 | 59336 |
| 2023-02-08 | 51.52 | $14.76 | 178400 |
| 2023-02-07 | 56.03 | $14.99 | 168100 |
| 2023-02-06 | 55.05 | $14.93 | 88500 |
| 2023-02-03 | 59.90 | $15.16 | 202510 |
| 2023-02-02 | 66.41 | $15.43 | 106400 |
| 2023-02-01 | 65.89 | $15.39 | 177800 |
| 2023-01-31 | 62.87 | $15.17 | 116203 |
| 2023-01-30 | 60.13 | $14.99 | 104500 |
| 2023-01-27 | 63.34 | $15.12 | 93923 |
| 2023-01-26 | 63.84 | $15.14 | 157900 |
| 2023-01-25 | 63.57 | $15.12 | 157400 |
| 2023-01-24 | 63.31 | $15.10 | 164136 |
| 2023-01-23 | 61.87 | $14.99 | 104100 |
| 2023-01-20 | 59.55 | $14.82 | 158147 |
| 2023-01-19 | 61.22 | $14.90 | 111300 |
| 2023-01-18 | 60.16 | $14.82 | 97600 |
| 2023-01-17 | 63.23 | $14.97 | 137308 |
| 2023-01-13 | 64.91 | $15.05 | 126200 |
| 2023-01-12 | 66.17 | $15.11 | 473807 |
| 2023-01-11 | 65.64 | $15.06 | 101848 |
| 2023-01-10 | 62.06 | $14.74 | 111400 |
| 2023-01-09 | 60.85 | $14.64 | 65700 |
| 2023-01-06 | 58.72 | $14.47 | 95317 |
| 2023-01-05 | 54.28 | $14.15 | 265628 |
| 2023-01-04 | 53.99 | $14.13 | 132604 |
| 2023-01-03 | 48.66 | $13.79 | 197500 |
| 2022-12-30 | 46.22 | $13.65 | 494400 |
| 2022-12-29 | 46.82 | $13.69 | 477537 |
| 2022-12-28 | 43.12 | $13.48 | 476600 |
| 2022-12-27 | 46.65 | $13.72 | 395000 |
| 2022-12-23 | 47.26 | $13.76 | 357225 |
| 2022-12-22 | 47.26 | $13.76 | 471829 |
| 2022-12-21 | 49.61 | $13.92 | 591510 |
| 2022-12-20 | 45.42 | $13.66 | 691800 |
| 2022-12-19 | 45.42 | $13.66 | 497100 |
| 2022-12-16 | 47.91 | $13.84 | 262043 |
| 2022-12-15 | 51.01 | $14.05 | 261342 |
| 2022-12-14 | 55.38 | $14.32 | 346600 |
| 2022-12-13 | 56.58 | $14.39 | 412632 |
| 2022-12-12 | 54.86 | $14.26 | 363129 |
| 2022-12-09 | 53.24 | $14.14 | 266300 |
| 2022-12-08 | 56.11 | $14.32 | 213400 |
| 2022-12-07 | 56.27 | $14.33 | 335100 |
| 2022-12-06 | 55.91 | $14.30 | 205844 |
| 2022-12-05 | 56.80 | $14.36 | 204022 |
| 2022-12-02 | 59.80 | $14.56 | 205200 |
| 2022-12-01 | 62.46 | $14.73 | 272900 |
| 2022-11-30 | 58.88 | $14.38 | 240440 |
| 2022-11-29 | 55.29 | $14.07 | 279800 |
| 2022-11-28 | 56.65 | $14.16 | 456200 |
| 2022-11-25 | 59.77 | $14.36 | 61200 |
| 2022-11-23 | 59.13 | $14.30 | 173400 |
| 2022-11-22 | 59.13 | $14.30 | 163700 |
| 2022-11-21 | 57.60 | $14.15 | 191200 |
| 2022-11-18 | 57.60 | $14.15 | 132400 |
| 2022-11-17 | 54.98 | $13.89 | 185000 |
| 2022-11-16 | 56.51 | $14.01 | 227316 |
| 2022-11-15 | 56.32 | $13.99 | 226507 |
| 2022-11-14 | 53.99 | $13.75 | 206137 |
| 2022-11-11 | 56.49 | $13.96 | 193639 |
| 2022-11-10 | 53.57 | $13.66 | 169403 |
| 2022-11-09 | 48.66 | $13.21 | 164000 |
| 2022-11-08 | 49.10 | $13.25 | 213629 |
| 2022-11-07 | 46.22 | $13.00 | 410400 |
| 2022-11-04 | 51.54 | $13.48 | 167400 |
| 2022-11-03 | 47.60 | $13.15 | 106700 |
| 2022-11-02 | 46.86 | $13.09 | 293000 |
| 2022-11-01 | 49.30 | $13.31 | 215300 |
| 2022-10-31 | 46.78 | $13.10 | 435612 |
| 2022-10-28 | 45.06 | $12.96 | 253129 |
| 2022-10-27 | 43.18 | $12.81 | 218800 |
| 2022-10-26 | 42.18 | $12.73 | 199938 |
| 2022-10-25 | 36.76 | $12.32 | 287700 |
| 2022-10-24 | 35.64 | $12.24 | 122000 |
| 2022-10-21 | 34.82 | $12.18 | 239841 |
| 2022-10-20 | 35.32 | $12.25 | 108200 |
| 2022-10-19 | 36.31 | $12.39 | 87143 |
| 2022-10-18 | 36.07 | $12.37 | 174100 |
| 2022-10-17 | 32.00 | $12.04 | 116600 |
| 2022-10-14 | 29.94 | $11.88 | 144500 |
| 2022-10-13 | 30.66 | $12.01 | 228023 |
| 2022-10-12 | 25.87 | $11.64 | 372218 |
| 2022-10-11 | 26.29 | $11.73 | 352035 |
| 2022-10-10 | 27.86 | $12.06 | 173500 |
| 2022-10-07 | 29.98 | $12.47 | 139200 |
| 2022-10-06 | 33.39 | $13.05 | 199144 |
| 2022-10-05 | 33.96 | $13.14 | 132933 |
| 2022-10-04 | 35.49 | $13.38 | 81600 |
| 2022-10-03 | 31.45 | $13.05 | 191647 |
| 2022-09-30 | 21.70 | $12.36 | 232300 |
| 2022-09-29 | 22.45 | $12.53 | 240548 |
| 2022-09-28 | 24.94 | $13.05 | 221600 |
| 2022-09-27 | 22.26 | $12.88 | 211047 |
| 2022-09-26 | 25.01 | $13.43 | 187814 |
| 2022-09-23 | 27.34 | $13.83 | 153727 |
| 2022-09-22 | 32.19 | $14.51 | 115800 |
| 2022-09-21 | 35.05 | $14.84 | 182439 |
| 2022-09-20 | 39.17 | $15.25 | 66200 |
| 2022-09-19 | 41.19 | $15.43 | 64500 |
| 2022-09-16 | 43.30 | $15.61 | 102601 |
| 2022-09-15 | 45.01 | $15.75 | 161507 |
| 2022-09-14 | 41.90 | $15.55 | 131117 |
| 2022-09-13 | 40.62 | $15.47 | 118600 |
| 2022-09-12 | 45.10 | $15.85 | 205715 |
| 2022-09-09 | 42.40 | $15.68 | 88100 |
| 2022-09-08 | 42.52 | $15.69 | 111949 |
| 2022-09-07 | 39.01 | $15.47 | 157249 |
| 2022-09-06 | 38.52 | $15.44 | 167900 |
| 2022-09-02 | 37.74 | $15.39 | 129921 |
| 2022-09-01 | 38.58 | $15.48 | 220000 |
| 2022-08-31 | 41.00 | $15.73 | 145323 |
| 2022-08-30 | 40.00 | $15.66 | 191400 |
| 2022-08-29 | 43.94 | $16.05 | 111400 |
| 2022-08-26 | 47.23 | $16.34 | 105500 |
| 2022-08-25 | 48.54 | $16.45 | 160700 |
| 2022-08-24 | 47.15 | $16.34 | 105613 |
| 2022-08-23 | 47.15 | $16.34 | 111900 |
| 2022-08-22 | 48.00 | $16.42 | 60000 |
| 2022-08-19 | 52.26 | $16.80 | 114625 |
| 2022-08-18 | 56.53 | $17.14 | 54000 |
| 2022-08-17 | 59.52 | $17.36 | 90400 |
| 2022-08-16 | 64.05 | $17.67 | 199237 |
| 2022-08-15 | 58.42 | $17.09 | 125000 |
| 2022-08-12 | 58.21 | $17.07 | 47208 |
| 2022-08-11 | 56.94 | $16.95 | 80302 |
| 2022-08-10 | 55.99 | $16.86 | 126100 |
| 2022-08-09 | 55.58 | $16.82 | 115417 |
| 2022-08-08 | 55.95 | $16.85 | 166125 |
| 2022-08-05 | 57.80 | $17.00 | 157818 |
| 2022-08-04 | 55.96 | $16.80 | 312046 |
| 2022-08-03 | 51.64 | $16.37 | 206147 |
| 2022-08-02 | 53.38 | $16.52 | 250100 |
| 2022-08-01 | 52.26 | $16.41 | 173700 |
| 2022-07-29 | 51.76 | $16.36 | 158000 |
| 2022-07-28 | 50.79 | $16.26 | 125146 |
| 2022-07-27 | 46.01 | $15.80 | 83249 |
| 2022-07-26 | 42.55 | $15.50 | 196749 |
| 2022-07-25 | 44.82 | $15.75 | 85621 |
| 2022-07-22 | 47.52 | $16.03 | 159001 |
| 2022-07-21 | 45.40 | $15.84 | 155533 |
| 2022-07-20 | 40.61 | $15.44 | 149125 |
| 2022-07-19 | 41.56 | $15.55 | 79340 |
| 2022-07-18 | 37.91 | $15.26 | 151226 |
| 2022-07-15 | 38.46 | $15.33 | 178600 |
| 2022-07-14 | 36.19 | $15.15 | 175913 |
| 2022-07-13 | 38.20 | $15.42 | 90749 |
| 2022-07-12 | 38.35 | $15.44 | 146000 |
| 2022-07-11 | 42.28 | $15.94 | 141314 |
| 2022-07-08 | 47.14 | $16.47 | 191000 |
| 2022-07-07 | 41.86 | $16.03 | 86825 |
| 2022-07-06 | 39.52 | $15.85 | 179800 |
| 2022-07-05 | 43.91 | $16.32 | 227420 |
| 2022-07-01 | 42.62 | $16.22 | 157200 |
| 2022-06-30 | 38.17 | $15.89 | 408128 |
| 2022-06-29 | 38.17 | $15.89 | 249900 |
| 2022-06-28 | 37.50 | $15.84 | 467500 |
| 2022-06-27 | 32.84 | $15.50 | 166300 |
| 2022-06-24 | 33.61 | $15.61 | 248300 |
| 2022-06-23 | 27.60 | $15.20 | 193349 |
| 2022-06-22 | 25.89 | $15.09 | 396000 |
| 2022-06-21 | 27.76 | $15.42 | 155300 |
| 2022-06-17 | 27.60 | $15.41 | 170500 |
| 2022-06-16 | 28.33 | $15.54 | 158740 |
| 2022-06-15 | 32.40 | $16.19 | 324400 |
| 2022-06-14 | 33.02 | $16.28 | 121300 |
| 2022-06-13 | 36.50 | $16.75 | 130100 |
| 2022-06-10 | 47.29 | $17.82 | 77141 |
| 2022-06-09 | 48.83 | $17.94 | 52014 |
| 2022-06-08 | 53.36 | $18.27 | 69547 |
| 2022-06-07 | 56.21 | $18.46 | 90100 |
| 2022-06-06 | 55.62 | $18.41 | 88800 |
| 2022-06-03 | 59.44 | $18.66 | 63034 |
| 2022-06-02 | 62.04 | $18.82 | 184016 |
| 2022-06-01 | 61.54 | $18.77 | 93706 |
| 2022-05-31 | 60.35 | $18.65 | 64247 |
| 2022-05-27 | 61.86 | $18.75 | 126600 |
| 2022-05-26 | 58.29 | $18.39 | 211427 |
| 2022-05-25 | 53.84 | $18.00 | 166600 |
| 2022-05-24 | 47.58 | $17.54 | 133200 |
| 2022-05-23 | 43.80 | $17.30 | 126934 |
| 2022-05-20 | 43.15 | $17.26 | 232500 |
| 2022-05-19 | 38.60 | $16.99 | 153710 |
| 2022-05-18 | 38.71 | $17.00 | 131300 |
| 2022-05-17 | 40.67 | $17.18 | 207400 |
| 2022-05-16 | 38.19 | $17.03 | 101600 |
| 2022-05-13 | 31.27 | $16.65 | 114100 |
| 2022-05-12 | 28.88 | $16.53 | 163508 |
| 2022-05-11 | 29.20 | $16.57 | 137000 |
| 2022-05-10 | 31.09 | $16.80 | 168900 |
| 2022-05-09 | 34.50 | $17.17 | 189500 |
| 2022-05-06 | 37.81 | $17.48 | 123701 |
| 2022-05-05 | 38.72 | $17.56 | 101548 |
| 2022-05-04 | 41.82 | $17.82 | 156500 |
| 2022-05-03 | 40.60 | $17.75 | 68000 |
| 2022-05-02 | 41.55 | $17.83 | 158633 |
| 2022-04-29 | 41.06 | $17.80 | 206420 |
| 2022-04-28 | 43.96 | $18.05 | 136248 |
| 2022-04-27 | 40.44 | $17.83 | 121200 |
| 2022-04-26 | 40.88 | $17.87 | 196931 |
| 2022-04-25 | 46.74 | $18.35 | 120603 |
| 2022-04-22 | 49.10 | $18.52 | 74400 |
| 2022-04-21 | 50.68 | $18.63 | 139100 |
| 2022-04-20 | 46.04 | $18.32 | 199702 |
| 2022-04-19 | 46.99 | $18.39 | 80300 |
| 2022-04-18 | 50.67 | $18.65 | 127200 |
| 2022-04-14 | 52.32 | $18.76 | 64925 |
| 2022-04-13 | 52.32 | $18.76 | 77940 |
| 2022-04-12 | 55.11 | $18.95 | 169400 |
| 2022-04-11 | 54.51 | $18.90 | 130100 |
| 2022-04-08 | 53.79 | $18.84 | 65115 |
| 2022-04-07 | 53.21 | $18.79 | 73617 |
| 2022-04-06 | 51.95 | $18.68 | 100106 |
| 2022-04-05 | 49.60 | $18.48 | 109545 |
| 2022-04-04 | 53.05 | $18.76 | 102141 |
| 2022-04-01 | 56.23 | $19.00 | 96825 |
| 2022-03-31 | 55.81 | $18.96 | 206800 |
| 2022-03-30 | 53.26 | $18.72 | 103202 |
| 2022-03-29 | 48.68 | $18.33 | 134444 |
| 2022-03-28 | 42.35 | $17.87 | 126817 |
| 2022-03-25 | 43.12 | $17.94 | 67122 |
| 2022-03-24 | 44.66 | $18.08 | 172600 |
| 2022-03-23 | 43.15 | $17.97 | 43200 |
| 2022-03-22 | 44.08 | $18.06 | 69639 |
| 2022-03-21 | 41.11 | $17.84 | 135200 |
| 2022-03-18 | 43.30 | $18.06 | 16824 |
| 2022-03-17 | 41.83 | $17.95 | 53300 |
| 2022-03-16 | 36.26 | $17.56 | 122200 |
| 2022-03-15 | 36.69 | $17.61 | 85918 |
| 2022-03-14 | 37.10 | $17.66 | 102200 |
| 2022-03-11 | 40.70 | $18.07 | 32700 |
| 2022-03-10 | 40.79 | $18.08 | 57741 |
| 2022-03-09 | 43.09 | $18.33 | 60612 |
| 2022-03-08 | 39.73 | $18.07 | 63929 |
| 2022-03-07 | 38.54 | $17.98 | 75604 |
| 2022-03-04 | 45.14 | $18.68 | 100125 |
| 2022-03-03 | 46.10 | $18.77 | 57613 |
| 2022-03-02 | 46.84 | $18.84 | 96600 |
| 2022-03-01 | 36.80 | $18.11 | 75710 |
| 2022-02-28 | 37.63 | $18.20 | 110121 |
| 2022-02-25 | 35.15 | $18.04 | 153328 |
| 2022-02-24 | 31.94 | $17.84 | 177000 |
| 2022-02-23 | 34.71 | $18.18 | 60407 |
| 2022-02-22 | 37.44 | $18.48 | 105541 |
| 2022-02-18 | 39.20 | $18.66 | 64900 |
| 2022-02-17 | 40.09 | $18.75 | 83500 |
| 2022-02-16 | 42.34 | $18.97 | 55500 |
| 2022-02-15 | 43.82 | $19.11 | 51620 |
| 2022-02-14 | 44.13 | $19.14 | 46500 |
| 2022-02-11 | 50.30 | $19.68 | 46444 |
| 2022-02-10 | 50.18 | $19.67 | 51400 |
| 2022-02-09 | 53.83 | $19.96 | 59021 |
| 2022-02-08 | 49.76 | $19.62 | 57200 |
| 2022-02-07 | 47.69 | $19.46 | 72238 |
| 2022-02-04 | 49.50 | $19.61 | 61200 |
| 2022-02-03 | 49.99 | $19.65 | 79744 |
| 2022-02-02 | 54.38 | $20.00 | 121645 |
| 2022-02-01 | 54.38 | $20.00 | 208400 |
| 2022-01-31 | 53.96 | $19.96 | 98221 |
| 2022-01-28 | 51.76 | $19.75 | 76500 |
| 2022-01-27 | 53.02 | $19.86 | 56813 |
| 2022-01-26 | 49.17 | $19.50 | 126700 |
| 2022-01-25 | 45.00 | $19.15 | 104308 |
| 2022-01-24 | 50.51 | $19.64 | 118246 |
| 2022-01-21 | 49.92 | $19.59 | 872644 |
| 2022-01-20 | 52.93 | $19.84 | 174318 |
| 2022-01-19 | 55.08 | $20.01 | 152544 |
| 2022-01-18 | 54.25 | $19.93 | 230231 |
| 2022-01-14 | 58.22 | $20.24 | 252940 |
| 2022-01-13 | 54.22 | $19.85 | 57202 |
| 2022-01-12 | 58.89 | $20.19 | 100244 |
| 2022-01-11 | 54.63 | $19.80 | 38429 |
| 2022-01-10 | 50.38 | $19.46 | 69633 |
| 2022-01-07 | 53.76 | $19.70 | 63410 |
| 2022-01-06 | 53.63 | $19.69 | 73319 |
| 2022-01-05 | 48.56 | $19.30 | 52400 |
| 2022-01-04 | 54.03 | $19.68 | 68419 |
| 2022-01-03 | 51.43 | $19.49 | 56000 |
| 2021-12-31 | 48.67 | $19.30 | 322600 |
| 2021-12-30 | 44.23 | $19.02 | 236331 |
| 2021-12-29 | 45.02 | $19.08 | 173532 |
| 2021-12-28 | 45.80 | $19.14 | 219000 |
| 2021-12-27 | 43.64 | $19.00 | 263020 |
| 2021-12-23 | 42.71 | $18.94 | 281000 |
| 2021-12-22 | 34.87 | $18.48 | 298215 |
| 2021-12-21 | 33.75 | $18.42 | 214232 |
| 2021-12-20 | 13.12 | $17.55 | 400805 |
| 2021-12-17 | 16.07 | $18.09 | 419110 |
| 2021-12-16 | 13.32 | $18.01 | 282121 |
| 2021-12-15 | 15.49 | $18.37 | 104704 |
| 2021-12-14 | 22.54 | $19.10 | 79000 |
| 2021-12-13 | 38.16 | $19.79 | 55447 |
| 2021-12-10 | 54.17 | $20.10 | 46638 |
| 2021-12-09 | 47.40 | $20.00 | 121700 |
| 2021-12-08 | 47.40 | $20.00 | 136411 |
| 2021-12-07 | 47.40 | $20.00 | 63424 |
| 2021-12-06 | 48.01 | $20.01 | 82700 |
| 2021-12-03 | 48.60 | $20.02 | 73900 |
| 2021-12-02 | 50.99 | $20.06 | 86200 |
| 2021-12-01 | 47.95 | $20.01 | 87233 |
| 2021-11-30 | 48.52 | $20.02 | 107200 |
| 2021-11-29 | 64.61 | $20.24 | 24817 |
| 2021-11-26 | 64.61 | $20.24 | 68918 |
| 2021-11-24 | 61.46 | $20.18 | 43401 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-22
Close Price
$15.52
Vol: 65698
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -20.00 | $15.52 | 65698 |
| 2026-07-21 | -21.79 | $15.50 | 66200 |
| 2026-07-20 | -21.79 | $15.50 | 77937 |
| 2026-07-17 | -20.51 | $15.51 | 101500 |
| 2026-07-16 | -15.38 | $15.55 | 88800 |
| 2026-07-15 | -4.05 | $15.60 | 77417 |
| 2026-07-14 | -8.57 | $15.53 | 80824 |
| 2026-07-13 | -20.63 | $15.39 | 71638 |
| 2026-07-10 | -44.44 | $15.24 | 90012 |
| 2026-07-09 | -41.27 | $15.26 | 102900 |
| 2026-07-08 | -30.16 | $15.33 | 268600 |
| 2026-07-07 | -15.87 | $15.42 | 64820 |
| 2026-07-06 | -31.75 | $15.32 | 79139 |
| 2026-07-02 | -38.10 | $15.28 | 133613 |
| 2026-07-01 | -63.49 | $15.12 | 113546 |
| 2026-06-30 | -50.79 | $15.20 | 205400 |
| 2026-06-29 | -17.46 | $15.41 | 159500 |
| 2026-06-26 | -26.32 | $15.31 | 94800 |
| 2026-06-25 | -49.02 | $15.15 | 209100 |
| 2026-06-24 | -63.79 | $15.10 | 188942 |
| 2026-06-23 | -78.69 | $15.02 | 85234 |
| 2026-06-22 | -73.33 | $15.06 | 86400 |
| 2026-06-18 | -66.67 | $15.10 | 87325 |
| 2026-06-17 | -73.33 | $15.06 | 92235 |
| 2026-06-16 | -35.71 | $15.25 | 107634 |
| 2026-06-15 | -32.53 | $15.23 | 115202 |
| 2026-06-12 | -30.12 | $15.25 | 112826 |
| 2026-06-11 | -46.99 | $15.11 | 126000 |
| 2026-06-10 | -57.83 | $15.02 | 120815 |
| 2026-06-09 | -67.47 | $14.94 | 129820 |
| 2026-06-08 | -68.67 | $14.93 | 157434 |
| 2026-06-05 | -51.81 | $15.07 | 52838 |
| 2026-06-04 | -45.78 | $15.12 | 170004 |
| 2026-06-03 | -56.63 | $15.03 | 163720 |
| 2026-06-02 | -37.35 | $15.19 | 141000 |
| 2026-06-01 | -59.09 | $15.03 | 146300 |
| 2026-05-29 | -40.21 | $15.25 | 129200 |
| 2026-05-28 | -36.08 | $15.29 | 140537 |
| 2026-05-27 | -31.96 | $15.33 | 201300 |
| 2026-05-26 | -23.71 | $15.41 | 100330 |
| 2026-05-22 | -28.87 | $15.36 | 126823 |
| 2026-05-21 | -32.99 | $15.32 | 104004 |
| 2026-05-20 | -39.18 | $15.26 | 168012 |
| 2026-05-19 | -55.67 | $15.10 | 174400 |
| 2026-05-18 | -83.51 | $14.83 | 158000 |
| 2026-05-15 | -93.67 | $14.90 | 122718 |
| 2026-05-14 | -84.38 | $15.10 | 122700 |
| 2026-05-13 | -87.50 | $15.08 | 128200 |
| 2026-05-12 | -74.58 | $15.20 | 155026 |
| 2026-05-11 | -81.36 | $15.16 | 156700 |
| 2026-05-08 | -62.71 | $15.27 | 112500 |
| 2026-05-07 | -71.19 | $15.22 | 79200 |
| 2026-05-06 | -52.38 | $15.31 | 223300 |
| 2026-05-05 | -35.06 | $15.37 | 227212 |
| 2026-05-04 | -20.59 | $15.43 | 144800 |
| 2026-05-01 | -7.48 | $15.56 | 147700 |
| 2026-04-30 | 0.00 | $15.55 | 211400 |
| 2026-04-29 | -29.67 | $15.17 | 172500 |
| 2026-04-28 | -22.11 | $15.23 | 197441 |
| 2026-04-27 | -27.88 | $15.15 | 141400 |
| 2026-04-24 | -24.19 | $15.14 | 87900 |
| 2026-04-23 | -21.71 | $15.16 | 161224 |
| 2026-04-22 | -25.58 | $15.11 | 118825 |
| 2026-04-21 | -27.13 | $15.09 | 147801 |
| 2026-04-20 | -13.18 | $15.27 | 99800 |
| 2026-04-17 | -7.09 | $15.33 | 161500 |
| 2026-04-16 | -17.07 | $15.17 | 102301 |
| 2026-04-15 | -19.51 | $15.14 | 90429 |
| 2026-04-14 | -12.20 | $15.23 | 307419 |
| 2026-04-13 | -13.82 | $15.21 | 143733 |
| 2026-04-10 | -9.76 | $15.26 | 87500 |
| 2026-04-09 | -8.33 | $15.25 | 97111 |
| 2026-04-08 | -21.05 | $15.05 | 139231 |
| 2026-04-07 | -42.98 | $14.80 | 138109 |
| 2026-04-06 | -54.39 | $14.67 | 178500 |
| 2026-04-02 | -50.00 | $14.72 | 249900 |
| 2026-04-01 | -56.90 | $14.65 | 363726 |
| 2026-03-31 | -62.76 | $14.69 | 207305 |
| 2026-03-30 | -81.60 | $14.45 | 148400 |
| 2026-03-27 | -95.40 | $14.23 | 125800 |
| 2026-03-26 | -97.13 | $14.20 | 148409 |
| 2026-03-25 | -92.68 | $14.37 | 222125 |
| 2026-03-24 | -95.12 | $14.33 | 267219 |
| 2026-03-23 | -92.07 | $14.38 | 498800 |
| 2026-03-20 | -98.54 | $14.54 | 224515 |
| 2026-03-19 | -66.67 | $14.99 | 132617 |
| 2026-03-18 | -60.74 | $15.07 | 147500 |
| 2026-03-17 | -57.04 | $15.12 | 96520 |
| 2026-03-16 | -54.81 | $15.15 | 178400 |
| 2026-03-13 | -75.56 | $14.87 | 106716 |
| 2026-03-12 | -76.30 | $14.86 | 169334 |
| 2026-03-11 | -62.22 | $15.05 | 140300 |
| 2026-03-10 | -73.33 | $14.90 | 157305 |
| 2026-03-09 | -74.10 | $14.86 | 157200 |
| 2026-03-06 | -59.62 | $14.96 | 198700 |
| 2026-03-05 | -52.30 | $14.98 | 193800 |
| 2026-03-04 | -31.03 | $15.35 | 179620 |
| 2026-03-03 | -21.26 | $15.52 | 232816 |
| 2026-03-02 | -5.75 | $15.79 | 223000 |
| 2026-02-27 | -2.33 | $15.83 | 233031 |
| 2026-02-26 | -2.33 | $15.74 | 349841 |
| 2026-02-25 | -3.03 | $15.61 | 147100 |
| 2026-02-24 | -1.24 | $15.52 | 168800 |
| 2026-02-23 | -6.75 | $15.40 | 173628 |
| 2026-02-20 | -1.86 | $15.46 | 186729 |
| 2026-02-19 | -15.63 | $15.22 | 179706 |
| 2026-02-18 | -13.69 | $15.24 | 309746 |
| 2026-02-17 | -7.02 | $15.35 | 309833 |
| 2026-02-13 | 0.00 | $15.41 | 302700 |
| 2026-02-12 | -5.76 | $15.07 | 266146 |
| 2026-02-11 | -4.44 | $15.05 | 132500 |
| 2026-02-10 | 0.00 | $14.98 | 235205 |
| 2026-02-09 | 0.00 | $14.78 | 210020 |
| 2026-02-06 | 0.00 | $14.54 | 198300 |
| 2026-02-05 | -9.78 | $14.31 | 220231 |
| 2026-02-04 | -8.89 | $14.30 | 223000 |
| 2026-02-03 | -12.50 | $14.25 | 258200 |
| 2026-02-02 | -20.45 | $14.18 | 177300 |
| 2026-01-30 | -7.95 | $14.29 | 183547 |
| 2026-01-29 | 0.00 | $14.30 | 355800 |
| 2026-01-28 | -11.29 | $14.03 | 183926 |
| 2026-01-27 | -1.75 | $14.04 | 180029 |
| 2026-01-26 | -16.98 | $13.92 | 193400 |
| 2026-01-23 | -15.09 | $13.93 | 149079 |
| 2026-01-22 | -9.43 | $13.96 | 190039 |
| 2026-01-21 | -30.51 | $13.83 | 194522 |
| 2026-01-20 | -30.51 | $13.83 | 325400 |
| 2026-01-16 | -20.34 | $13.89 | 278800 |
| 2026-01-15 | -18.64 | $13.90 | 171400 |
| 2026-01-14 | -32.20 | $13.82 | 196400 |
| 2026-01-13 | -42.37 | $13.76 | 261506 |
| 2026-01-12 | -49.15 | $13.72 | 187600 |
| 2026-01-09 | -61.02 | $13.65 | 104400 |
| 2026-01-08 | -67.80 | $13.61 | 230508 |
| 2026-01-07 | -77.97 | $13.55 | 271400 |
| 2026-01-06 | -44.07 | $13.75 | 221145 |
| 2026-01-05 | -40.68 | $13.77 | 217631 |
| 2026-01-02 | -12.90 | $13.96 | 170600 |
| 2025-12-31 | -52.78 | $13.76 | 219900 |
| 2025-12-30 | -54.43 | $13.78 | 248400 |
| 2025-12-29 | -75.49 | $13.67 | 172127 |
| 2025-12-26 | -69.23 | $13.74 | 243300 |
| 2025-12-24 | -65.38 | $13.78 | 83300 |
| 2025-12-23 | -70.19 | $13.73 | 496200 |
| 2025-12-22 | -81.73 | $13.61 | 195600 |
| 2025-12-19 | -80.58 | $13.63 | 181844 |
| 2025-12-18 | -81.55 | $13.62 | 299200 |
| 2025-12-17 | -93.20 | $13.50 | 228400 |
| 2025-12-16 | -92.23 | $13.51 | 204800 |
| 2025-12-15 | -83.50 | $13.60 | 220800 |
| 2025-12-12 | -84.47 | $13.59 | 132600 |
| 2025-12-11 | -83.50 | $13.60 | 179845 |
| 2025-12-10 | -92.23 | $13.51 | 323000 |
| 2025-12-09 | -86.46 | $13.63 | 213660 |
| 2025-12-08 | -78.13 | $13.71 | 152600 |
| 2025-12-05 | -64.58 | $13.84 | 266500 |
| 2025-12-04 | -57.29 | $13.91 | 182300 |
| 2025-12-03 | -55.21 | $13.93 | 166400 |
| 2025-12-02 | -53.13 | $13.95 | 199500 |
| 2025-12-01 | -27.08 | $14.20 | 257933 |
| 2025-11-28 | -1.04 | $14.45 | 146918 |
| 2025-11-26 | -11.11 | $14.30 | 339500 |
| 2025-11-25 | -53.27 | $14.00 | 326410 |
| 2025-11-24 | -65.25 | $13.91 | 309400 |
| 2025-11-21 | -92.26 | $13.62 | 281441 |
| 2025-11-20 | -98.60 | $13.64 | 256714 |
| 2025-11-19 | -99.23 | $13.76 | 141200 |
| 2025-11-18 | -96.58 | $13.92 | 124500 |
| 2025-11-17 | -93.91 | $13.97 | 118921 |
| 2025-11-14 | -86.09 | $14.06 | 98608 |
| 2025-11-13 | -89.57 | $14.02 | 143444 |
| 2025-11-12 | -72.17 | $14.22 | 147817 |
| 2025-11-11 | -74.78 | $14.19 | 122800 |
| 2025-11-10 | -82.61 | $14.10 | 157002 |
| 2025-11-07 | -89.57 | $14.02 | 214311 |
| 2025-11-06 | -93.04 | $13.98 | 148300 |
| 2025-11-05 | -92.17 | $13.99 | 162411 |
| 2025-11-04 | -98.26 | $13.92 | 214010 |
| 2025-11-03 | -93.27 | $14.08 | 255053 |
| 2025-10-31 | -95.74 | $14.15 | 155400 |
| 2025-10-30 | -98.78 | $14.24 | 171206 |
| 2025-10-29 | -93.75 | $14.30 | 141700 |
| 2025-10-28 | -84.62 | $14.50 | 205200 |
| 2025-10-27 | -56.90 | $14.72 | 113100 |
| 2025-10-24 | -30.67 | $14.82 | 153747 |
| 2025-10-23 | -16.05 | $14.92 | 227401 |
| 2025-10-22 | -19.75 | $14.89 | 152300 |
| 2025-10-21 | -24.69 | $14.85 | 82900 |
| 2025-10-20 | -20.99 | $14.88 | 152134 |
| 2025-10-17 | -25.00 | $14.82 | 139900 |
| 2025-10-16 | -23.91 | $14.83 | 167912 |
| 2025-10-15 | -20.65 | $14.86 | 120740 |
| 2025-10-14 | -35.87 | $14.72 | 149400 |
| 2025-10-13 | -36.96 | $14.71 | 56700 |
| 2025-10-10 | -51.09 | $14.58 | 58600 |
| 2025-10-09 | -11.96 | $14.94 | 58800 |
| 2025-10-08 | -8.79 | $14.96 | 109609 |
| 2025-10-07 | -6.82 | $14.95 | 114200 |
| 2025-10-06 | 0.00 | $15.00 | 83835 |
| 2025-10-03 | -9.41 | $14.90 | 134100 |
| 2025-10-02 | -11.69 | $14.81 | 87700 |
| 2025-10-01 | -4.11 | $14.83 | 107300 |
| 2025-09-30 | -6.78 | $14.68 | 173300 |
| 2025-09-29 | -33.33 | $14.47 | 143200 |
| 2025-09-26 | -72.55 | $14.27 | 106349 |
| 2025-09-25 | -66.67 | $14.30 | 71600 |
| 2025-09-24 | -37.25 | $14.45 | 139400 |
| 2025-09-23 | -49.02 | $14.39 | 126000 |
| 2025-09-22 | -64.71 | $14.31 | 172800 |
| 2025-09-19 | -72.09 | $14.33 | 97000 |
| 2025-09-18 | -60.47 | $14.38 | 135700 |
| 2025-09-17 | -79.07 | $14.30 | 178025 |
| 2025-09-16 | -69.77 | $14.34 | 182845 |
| 2025-09-15 | -9.30 | $14.60 | 114700 |
| 2025-09-12 | -24.39 | $14.52 | 64033 |
| 2025-09-11 | -31.71 | $14.49 | 101900 |
| 2025-09-10 | -46.34 | $14.43 | 118500 |
| 2025-09-09 | -65.85 | $14.35 | 101300 |
| 2025-09-08 | -70.73 | $14.33 | 109600 |
| 2025-09-05 | -80.49 | $14.29 | 59140 |
| 2025-09-04 | -78.05 | $14.30 | 81504 |
| 2025-09-03 | -63.41 | $14.36 | 89100 |
| 2025-09-02 | -46.34 | $14.43 | 152915 |
| 2025-08-29 | -14.63 | $14.56 | 128500 |
| 2025-08-28 | -6.82 | $14.57 | 221100 |
| 2025-08-27 | -17.95 | $14.48 | 182907 |
| 2025-08-26 | -20.51 | $14.47 | 207242 |
| 2025-08-25 | -27.27 | $14.43 | 237000 |
| 2025-08-22 | -27.27 | $14.43 | 259900 |
| 2025-08-21 | -65.91 | $14.26 | 200800 |
| 2025-08-20 | -50.00 | $14.33 | 181900 |
| 2025-08-19 | -36.36 | $14.39 | 52500 |
| 2025-08-18 | -36.36 | $14.39 | 113235 |
| 2025-08-15 | -34.69 | $14.38 | 104620 |
| 2025-08-14 | -16.36 | $14.46 | 264229 |
| 2025-08-13 | -45.45 | $14.30 | 274800 |
| 2025-08-12 | -47.27 | $14.29 | 109400 |
| 2025-08-11 | -50.91 | $14.27 | 127246 |
| 2025-08-08 | -34.55 | $14.36 | 94300 |
| 2025-08-07 | -29.09 | $14.39 | 170600 |
| 2025-08-06 | -29.09 | $14.39 | 244041 |
| 2025-08-05 | -12.07 | $14.48 | 99117 |
| 2025-08-04 | -8.33 | $14.50 | 129314 |
| 2025-08-01 | -31.03 | $14.35 | 125125 |
| 2025-07-31 | -32.76 | $14.34 | 163400 |
| 2025-07-30 | -27.59 | $14.37 | 172525 |
| 2025-07-29 | -55.17 | $14.21 | 89500 |
| 2025-07-28 | -55.17 | $14.21 | 151557 |
| 2025-07-25 | -27.59 | $14.37 | 141000 |
| 2025-07-24 | -44.83 | $14.27 | 232200 |
| 2025-07-23 | -5.17 | $14.50 | 268548 |
| 2025-07-22 | -30.91 | $14.33 | 241319 |
| 2025-07-21 | -76.36 | $14.08 | 277100 |
| 2025-07-18 | -81.97 | $14.00 | 1.1M |
| 2025-07-17 | -50.82 | $14.19 | 250500 |
| 2025-07-16 | -6.78 | $14.44 | 262012 |
| 2025-07-15 | -25.42 | $14.33 | 130800 |
| 2025-07-14 | -27.12 | $14.32 | 163412 |
| 2025-07-11 | -64.41 | $14.10 | 137800 |
| 2025-07-10 | -52.54 | $14.17 | 152412 |
| 2025-07-09 | -67.80 | $14.08 | 136400 |
| 2025-07-08 | -74.58 | $14.04 | 129712 |
| 2025-07-07 | -57.63 | $14.14 | 97100 |
| 2025-07-03 | -32.20 | $14.29 | 59847 |
| 2025-07-02 | -28.81 | $14.31 | 130700 |
| 2025-07-01 | -8.47 | $14.43 | 122100 |
| 2025-06-30 | -30.43 | $14.21 | 115529 |
| 2025-06-27 | -50.00 | $14.12 | 147100 |
| 2025-06-26 | -45.61 | $14.09 | 93200 |
| 2025-06-25 | -44.07 | $14.09 | 105331 |
| 2025-06-24 | -35.59 | $14.14 | 147600 |
| 2025-06-23 | -9.33 | $14.28 | 170632 |
| 2025-06-20 | -42.47 | $14.02 | 82622 |
| 2025-06-18 | -53.42 | $13.94 | 105800 |
| 2025-06-17 | -36.99 | $14.06 | 115000 |
| 2025-06-16 | -24.66 | $14.15 | 67900 |
| 2025-06-13 | -19.18 | $14.19 | 63009 |
| 2025-06-12 | -23.29 | $14.16 | 83100 |
| 2025-06-11 | -34.25 | $14.08 | 101300 |
| 2025-06-10 | -24.66 | $14.15 | 100022 |
| 2025-06-09 | -49.33 | $13.96 | 105800 |
| 2025-06-06 | -32.00 | $14.09 | 84600 |
| 2025-06-05 | -33.33 | $14.08 | 118500 |
| 2025-06-04 | -14.67 | $14.22 | 153146 |
| 2025-06-03 | -7.92 | $14.25 | 249142 |
| 2025-06-02 | -4.44 | $14.18 | 146400 |
| 2025-05-30 | -13.64 | $14.08 | 120943 |
| 2025-05-29 | -20.45 | $14.02 | 134703 |
| 2025-05-28 | -30.10 | $13.89 | 100545 |
| 2025-05-27 | -20.00 | $13.97 | 107500 |
| 2025-05-23 | -36.36 | $13.76 | 78845 |
| 2025-05-22 | -24.79 | $13.90 | 86542 |
| 2025-05-21 | -11.57 | $14.06 | 61575 |
| 2025-05-20 | -0.83 | $14.19 | 127647 |
| 2025-05-19 | -2.40 | $14.12 | 106000 |
| 2025-05-16 | 0.00 | $14.15 | 162200 |
| 2025-05-15 | -11.02 | $13.90 | 201830 |
| 2025-05-14 | -1.05 | $13.79 | 88600 |
| 2025-05-13 | 0.00 | $13.80 | 169400 |
| 2025-05-12 | -18.03 | $13.58 | 326019 |
| 2025-05-09 | -7.09 | $13.70 | 55433 |
| 2025-05-08 | -10.63 | $13.63 | 82000 |
| 2025-05-07 | 0.00 | $13.80 | 140900 |
| 2025-05-06 | -2.86 | $13.64 | 97533 |
| 2025-05-05 | -8.70 | $13.50 | 55116 |
| 2025-05-02 | -7.83 | $13.52 | 143100 |
| 2025-05-01 | -10.76 | $13.39 | 108101 |
| 2025-04-30 | -12.56 | $13.35 | 159340 |
| 2025-04-29 | -15.25 | $13.29 | 209346 |
| 2025-04-28 | -23.77 | $13.10 | 117900 |
| 2025-04-25 | -26.01 | $13.05 | 117700 |
| 2025-04-24 | -21.08 | $13.16 | 114300 |
| 2025-04-23 | -28.25 | $13.00 | 181950 |
| 2025-04-22 | -22.87 | $13.12 | 131600 |
| 2025-04-21 | -32.29 | $12.91 | 145327 |
| 2025-04-17 | -17.49 | $13.24 | 85421 |
| 2025-04-16 | -28.70 | $12.99 | 118600 |
| 2025-04-15 | -28.25 | $13.00 | 95419 |
| 2025-04-14 | -36.77 | $12.81 | 118000 |
| 2025-04-11 | -42.15 | $12.69 | 136900 |
| 2025-04-10 | -52.91 | $12.45 | 466500 |
| 2025-04-09 | -59.64 | $12.30 | 234800 |
| 2025-04-08 | -86.55 | $11.70 | 159937 |
| 2025-04-07 | -77.13 | $11.91 | 372529 |
| 2025-04-04 | -82.91 | $12.66 | 329800 |
| 2025-04-03 | -20.51 | $13.39 | 278500 |
| 2025-04-02 | 0.00 | $13.53 | 126900 |
| 2025-04-01 | -2.04 | $13.42 | 162938 |
| 2025-03-31 | -1.12 | $13.31 | 123216 |
| 2025-03-28 | -5.75 | $13.25 | 152600 |
| 2025-03-27 | 0.00 | $13.30 | 179275 |
| 2025-03-26 | -14.29 | $13.13 | 144809 |
| 2025-03-25 | -19.78 | $13.08 | 145847 |
| 2025-03-24 | -10.99 | $13.16 | 138800 |
| 2025-03-21 | -8.79 | $13.18 | 60842 |
| 2025-03-20 | 0.00 | $13.26 | 72200 |
| 2025-03-19 | -6.74 | $13.18 | 111700 |
| 2025-03-18 | -12.64 | $13.11 | 177403 |
| 2025-03-17 | -8.75 | $13.08 | 205200 |
| 2025-03-14 | -1.82 | $12.89 | 127020 |
| 2025-03-13 | -36.36 | $12.67 | 203300 |
| 2025-03-12 | -18.18 | $12.77 | 132000 |
| 2025-03-11 | -6.98 | $12.72 | 323400 |
| 2025-03-10 | -62.79 | $12.48 | 706322 |
| 2025-03-07 | -55.81 | $12.51 | 311700 |
| 2025-03-06 | -60.47 | $12.49 | 145200 |
| 2025-03-05 | -30.23 | $12.62 | 205900 |
| 2025-03-04 | -67.44 | $12.46 | 142336 |
| 2025-03-03 | -42.55 | $12.55 | 259200 |
| 2025-02-28 | -66.67 | $12.47 | 119933 |
| 2025-02-27 | -84.21 | $12.37 | 136900 |
| 2025-02-26 | -70.18 | $12.45 | 188744 |
| 2025-02-25 | -49.12 | $12.57 | 159643 |
| 2025-02-24 | -59.65 | $12.51 | 187623 |
| 2025-02-21 | -35.09 | $12.65 | 261308 |
| 2025-02-20 | -49.12 | $12.57 | 107700 |
| 2025-02-19 | -61.11 | $12.56 | 217000 |
| 2025-02-18 | -65.82 | $12.55 | 197900 |
| 2025-02-14 | -74.68 | $12.48 | 207900 |
| 2025-02-13 | -69.62 | $12.52 | 167807 |
| 2025-02-12 | -75.86 | $12.41 | 171546 |
| 2025-02-11 | -57.58 | $12.50 | 117100 |
| 2025-02-10 | -49.06 | $12.55 | 92900 |
| 2025-02-07 | -57.55 | $12.46 | 182400 |
| 2025-02-06 | -57.55 | $12.46 | 149900 |
| 2025-02-05 | -55.66 | $12.48 | 94947 |
| 2025-02-04 | -65.09 | $12.38 | 135732 |
| 2025-02-03 | -60.38 | $12.43 | 167800 |
| 2025-01-31 | -54.72 | $12.49 | 182400 |
| 2025-01-30 | -53.77 | $12.50 | 252300 |
| 2025-01-29 | -73.58 | $12.29 | 180373 |
| 2025-01-28 | -54.72 | $12.49 | 196736 |
| 2025-01-27 | -63.21 | $12.40 | 381321 |
| 2025-01-24 | -24.53 | $12.81 | 140766 |
| 2025-01-23 | -36.79 | $12.68 | 139723 |
| 2025-01-22 | -33.96 | $12.71 | 147130 |
| 2025-01-21 | -1.89 | $13.05 | 322842 |
| 2025-01-17 | -13.04 | $12.81 | 159900 |
| 2025-01-16 | -7.14 | $12.66 | 214500 |
| 2025-01-15 | -64.58 | $12.35 | 159023 |
| 2025-01-14 | -89.91 | $12.12 | 186300 |
| 2025-01-13 | -89.84 | $12.14 | 155026 |
| 2025-01-10 | -86.36 | $12.19 | 113000 |
| 2025-01-08 | -66.67 | $12.45 | 102100 |
| 2025-01-07 | -64.38 | $12.53 | 87404 |
| 2025-01-06 | -60.63 | $12.64 | 212100 |
| 2025-01-03 | -60.61 | $12.66 | 204600 |
| 2025-01-02 | -63.03 | $12.62 | 496000 |
| 2024-12-31 | -91.40 | $12.17 | 478140 |
| 2024-12-30 | -93.01 | $12.14 | 517906 |
| 2024-12-27 | -92.97 | $12.15 | 448023 |
| 2024-12-26 | -89.19 | $12.22 | 214600 |
| 2024-12-24 | -89.73 | $12.21 | 217600 |
| 2024-12-23 | -95.68 | $12.10 | 427900 |
| 2024-12-20 | -92.22 | $12.21 | 416147 |
| 2024-12-19 | -98.30 | $12.14 | 349972 |
| 2024-12-18 | -99.40 | $12.21 | 261080 |
| 2024-12-17 | -87.74 | $12.51 | 442224 |
| 2024-12-16 | -98.50 | $12.56 | 443715 |
| 2024-12-13 | -96.84 | $12.95 | 203849 |
| 2024-12-12 | -100.00 | $13.00 | 285200 |
| 2024-12-11 | -75.64 | $13.28 | 208600 |
| 2024-12-10 | -89.87 | $13.17 | 290129 |
| 2024-12-09 | -81.93 | $13.24 | 166000 |
| 2024-12-06 | -63.86 | $13.39 | 228600 |
| 2024-12-05 | -36.14 | $13.62 | 119400 |
| 2024-12-04 | -62.16 | $13.51 | 187300 |
| 2024-12-03 | -53.15 | $13.61 | 224527 |
| 2024-12-02 | -36.94 | $13.79 | 209600 |
| 2024-11-29 | -40.54 | $13.75 | 144500 |
| 2024-11-27 | -54.96 | $13.59 | 221500 |
| 2024-11-26 | -69.37 | $13.43 | 216700 |
| 2024-11-25 | -65.85 | $13.51 | 149800 |
| 2024-11-22 | -62.60 | $13.58 | 193100 |
| 2024-11-21 | -69.17 | $13.50 | 112100 |
| 2024-11-20 | -79.86 | $13.37 | 152032 |
| 2024-11-19 | -78.34 | $13.43 | 81700 |
| 2024-11-18 | -79.88 | $13.42 | 110705 |
| 2024-11-15 | -83.04 | $13.38 | 146316 |
| 2024-11-14 | -98.79 | $13.17 | 201084 |
| 2024-11-13 | -98.22 | $13.22 | 205100 |
| 2024-11-12 | -96.60 | $13.46 | 207812 |
| 2024-11-11 | -78.91 | $13.87 | 160600 |
| 2024-11-08 | -80.47 | $13.85 | 112200 |
| 2024-11-07 | -83.59 | $13.81 | 128800 |
| 2024-11-06 | -96.88 | $13.64 | 181144 |
| 2024-11-05 | -90.65 | $13.91 | 121529 |
| 2024-11-04 | -100.00 | $13.81 | 106200 |
| 2024-11-01 | -94.00 | $13.94 | 115300 |
| 2024-10-31 | -95.19 | $13.95 | 118900 |
| 2024-10-30 | -96.94 | $13.99 | 153715 |
| 2024-10-29 | -94.68 | $14.07 | 125314 |
| 2024-10-28 | -63.83 | $14.36 | 93100 |
| 2024-10-25 | -77.66 | $14.23 | 88900 |
| 2024-10-24 | -77.66 | $14.23 | 89615 |
| 2024-10-23 | -57.45 | $14.42 | 139740 |
| 2024-10-22 | -34.04 | $14.64 | 137400 |
| 2024-10-21 | -29.79 | $14.68 | 87324 |
| 2024-10-18 | -21.28 | $14.76 | 97300 |
| 2024-10-17 | -21.28 | $14.76 | 80900 |
| 2024-10-16 | -17.02 | $14.80 | 211237 |
| 2024-10-15 | -55.32 | $14.44 | 179800 |
| 2024-10-14 | -74.47 | $14.26 | 123100 |
| 2024-10-11 | -95.74 | $14.06 | 144900 |
| 2024-10-10 | -97.73 | $14.10 | 146900 |
| 2024-10-09 | -89.16 | $14.22 | 157800 |
| 2024-10-08 | -65.93 | $14.36 | 91003 |
| 2024-10-07 | -63.74 | $14.38 | 139043 |
| 2024-10-04 | -31.58 | $14.66 | 83933 |
| 2024-10-03 | -18.75 | $14.78 | 88346 |
| 2024-10-02 | -1.04 | $14.95 | 167100 |
| 2024-10-01 | -7.07 | $14.88 | 111700 |
| 2024-09-30 | -3.57 | $14.91 | 175600 |
| 2024-09-27 | -8.33 | $14.71 | 113434 |
| 2024-09-26 | -23.36 | $14.54 | 126100 |
| 2024-09-25 | -11.22 | $14.67 | 109400 |
| 2024-09-24 | -3.74 | $14.75 | 143189 |
| 2024-09-23 | 0.00 | $14.74 | 126400 |
| 2024-09-20 | -15.89 | $14.53 | 111312 |
| 2024-09-19 | -20.51 | $14.46 | 177400 |
| 2024-09-18 | -6.78 | $14.60 | 126337 |
| 2024-09-17 | -2.48 | $14.60 | 95246 |
| 2024-09-16 | -0.87 | $14.56 | 114200 |
| 2024-09-13 | -6.25 | $14.37 | 94113 |
| 2024-09-12 | -0.93 | $14.38 | 61300 |
| 2024-09-11 | -4.26 | $14.22 | 85200 |
| 2024-09-10 | -6.00 | $14.20 | 78700 |
| 2024-09-09 | -6.86 | $14.14 | 107437 |
| 2024-09-06 | -11.93 | $14.08 | 53948 |
| 2024-09-05 | -14.81 | $14.04 | 110047 |
| 2024-09-04 | -10.17 | $14.08 | 134614 |
| 2024-09-03 | -5.56 | $13.94 | 132000 |
| 2024-08-30 | -5.56 | $13.94 | 41537 |
| 2024-08-29 | 0.00 | $14.00 | 132200 |
| 2024-08-28 | -20.37 | $13.78 | 121617 |
| 2024-08-27 | -16.67 | $13.82 | 84200 |
| 2024-08-26 | 0.00 | $14.00 | 98200 |
| 2024-08-23 | -2.06 | $13.87 | 103100 |
| 2024-08-22 | -11.54 | $13.61 | 50634 |
| 2024-08-21 | -23.08 | $13.52 | 103449 |
| 2024-08-20 | -19.23 | $13.55 | 114125 |
| 2024-08-19 | -11.54 | $13.61 | 84900 |
| 2024-08-16 | -32.05 | $13.45 | 78400 |
| 2024-08-15 | -43.59 | $13.36 | 83900 |
| 2024-08-14 | -42.31 | $13.37 | 50700 |
| 2024-08-13 | -44.87 | $13.35 | 86944 |
| 2024-08-12 | -55.13 | $13.27 | 104900 |
| 2024-08-09 | -51.28 | $13.30 | 130640 |
| 2024-08-08 | -58.97 | $13.24 | 115700 |
| 2024-08-07 | -72.50 | $13.12 | 141222 |
| 2024-08-06 | -84.44 | $12.94 | 115424 |
| 2024-08-05 | -76.67 | $13.01 | 131704 |
| 2024-08-02 | -35.92 | $13.33 | 158800 |
| 2024-08-01 | -10.42 | $13.53 | 173600 |
| 2024-07-31 | -4.30 | $13.54 | 104500 |
| 2024-07-30 | -17.58 | $13.40 | 144603 |
| 2024-07-29 | -30.77 | $13.28 | 105038 |
| 2024-07-26 | -27.47 | $13.31 | 56524 |
| 2024-07-25 | -33.68 | $13.24 | 156600 |
| 2024-07-24 | -12.04 | $13.43 | 91400 |
| 2024-07-23 | -6.48 | $13.49 | 100100 |
| 2024-07-22 | -7.41 | $13.48 | 129611 |
| 2024-07-19 | -15.24 | $13.32 | 286100 |
| 2024-07-18 | -21.74 | $13.23 | 108800 |
| 2024-07-17 | -10.74 | $13.35 | 122642 |
| 2024-07-16 | -16.53 | $13.28 | 126344 |
| 2024-07-15 | -7.44 | $13.39 | 128721 |
| 2024-07-12 | -2.59 | $13.40 | 102249 |
| 2024-07-11 | -11.76 | $13.17 | 126900 |
| 2024-07-10 | -5.71 | $12.93 | 82600 |
| 2024-07-09 | -30.38 | $12.82 | 108400 |
| 2024-07-08 | -34.88 | $12.83 | 173800 |
| 2024-07-05 | -48.00 | $12.79 | 78600 |
| 2024-07-03 | -60.00 | $12.67 | 99214 |
| 2024-07-02 | -55.00 | $12.72 | 98734 |
| 2024-07-01 | -45.00 | $12.82 | 132422 |
| 2024-06-28 | -46.00 | $12.81 | 245043 |
| 2024-06-27 | -57.00 | $12.70 | 317300 |
| 2024-06-26 | -71.00 | $12.56 | 118742 |
| 2024-06-25 | -65.00 | $12.62 | 122608 |
| 2024-06-24 | -60.00 | $12.67 | 196641 |
| 2024-06-21 | -81.00 | $12.46 | 113200 |
| 2024-06-20 | -85.71 | $12.42 | 142547 |
| 2024-06-18 | -96.46 | $12.31 | 234700 |
| 2024-06-17 | -99.06 | $12.44 | 95800 |
| 2024-06-14 | -96.30 | $12.48 | 202500 |
| 2024-06-13 | -85.15 | $12.68 | 101913 |
| 2024-06-12 | -81.19 | $12.72 | 143800 |
| 2024-06-11 | -72.28 | $12.81 | 114800 |
| 2024-06-10 | -53.47 | $13.00 | 66400 |
| 2024-06-07 | -53.47 | $13.00 | 127100 |
| 2024-06-06 | -36.63 | $13.17 | 143511 |
| 2024-06-05 | -31.68 | $13.22 | 82100 |
| 2024-06-04 | -39.60 | $13.14 | 101500 |
| 2024-06-03 | -54.46 | $12.99 | 117300 |
| 2024-05-31 | -49.06 | $13.02 | 67300 |
| 2024-05-30 | -53.44 | $12.84 | 128345 |
| 2024-05-29 | -60.13 | $12.62 | 155200 |
| 2024-05-28 | -48.05 | $12.80 | 127822 |
| 2024-05-24 | -52.60 | $12.73 | 160500 |
| 2024-05-23 | -48.70 | $12.79 | 150700 |
| 2024-05-22 | -22.84 | $13.17 | 126600 |
| 2024-05-21 | -10.86 | $13.35 | 94146 |
| 2024-05-20 | -10.56 | $13.35 | 96000 |
| 2024-05-17 | -4.15 | $13.46 | 104403 |
| 2024-05-16 | -5.80 | $13.42 | 87800 |
| 2024-05-15 | -1.54 | $13.39 | 65717 |
| 2024-05-14 | -7.00 | $13.23 | 156300 |
| 2024-05-13 | -7.18 | $13.22 | 80900 |
| 2024-05-10 | -4.52 | $13.18 | 129811 |
| 2024-05-09 | -0.55 | $13.09 | 120900 |
| 2024-05-08 | -0.59 | $12.96 | 99237 |
| 2024-05-07 | -1.25 | $12.86 | 70400 |
| 2024-05-06 | -2.00 | $12.75 | 121700 |
| 2024-05-03 | -0.72 | $12.65 | 115815 |
| 2024-05-02 | -1.75 | $12.40 | 165046 |
| 2024-05-01 | -25.44 | $12.13 | 75000 |
| 2024-04-30 | -35.96 | $12.01 | 103416 |
| 2024-04-29 | -33.33 | $12.10 | 134139 |
| 2024-04-26 | -41.35 | $12.06 | 102300 |
| 2024-04-25 | -39.86 | $12.11 | 161443 |
| 2024-04-24 | -44.93 | $12.04 | 148044 |
| 2024-04-23 | -49.28 | $11.98 | 143848 |
| 2024-04-22 | -65.22 | $11.76 | 174000 |
| 2024-04-19 | -73.19 | $11.65 | 85321 |
| 2024-04-18 | -76.09 | $11.61 | 163332 |
| 2024-04-17 | -83.33 | $11.51 | 113500 |
| 2024-04-16 | -95.65 | $11.34 | 255614 |
| 2024-04-15 | -98.99 | $11.68 | 214600 |
| 2024-04-12 | -97.75 | $11.79 | 124245 |
| 2024-04-11 | -92.19 | $12.07 | 115147 |
| 2024-04-10 | -91.07 | $12.15 | 170403 |
| 2024-04-09 | -77.55 | $12.33 | 92924 |
| 2024-04-08 | -86.79 | $12.29 | 121710 |
| 2024-04-05 | -81.36 | $12.33 | 93800 |
| 2024-04-04 | -88.14 | $12.29 | 151800 |
| 2024-04-03 | -98.31 | $12.23 | 315142 |
| 2024-04-02 | -67.24 | $12.42 | 184300 |
| 2024-04-01 | -51.72 | $12.51 | 109610 |
| 2024-03-28 | -39.34 | $12.57 | 171514 |
| 2024-03-27 | -50.82 | $12.50 | 173530 |
| 2024-03-26 | -43.28 | $12.52 | 119800 |
| 2024-03-25 | -53.73 | $12.45 | 279600 |
| 2024-03-22 | -73.13 | $12.32 | 97700 |
| 2024-03-21 | -55.22 | $12.44 | 159704 |
| 2024-03-20 | -58.21 | $12.42 | 115100 |
| 2024-03-19 | -76.12 | $12.30 | 119710 |
| 2024-03-18 | -80.60 | $12.27 | 125330 |
| 2024-03-15 | -74.63 | $12.31 | 70100 |
| 2024-03-14 | -76.12 | $12.30 | 241900 |
| 2024-03-13 | -33.80 | $12.57 | 116400 |
| 2024-03-12 | -19.54 | $12.64 | 157800 |
| 2024-03-11 | -11.49 | $12.71 | 70000 |
| 2024-03-08 | -10.34 | $12.72 | 107800 |
| 2024-03-07 | -17.24 | $12.66 | 101500 |
| 2024-03-06 | -47.42 | $12.45 | 175200 |
| 2024-03-05 | -50.00 | $12.44 | 222612 |
| 2024-03-04 | -28.30 | $12.70 | 87321 |
| 2024-03-01 | -41.32 | $12.65 | 186705 |
| 2024-02-29 | -72.09 | $12.30 | 131300 |
| 2024-02-28 | -82.95 | $12.16 | 196300 |
| 2024-02-27 | -74.44 | $12.28 | 153809 |
| 2024-02-26 | -69.50 | $12.37 | 120900 |
| 2024-02-23 | -49.65 | $12.65 | 114144 |
| 2024-02-22 | -46.81 | $12.69 | 110500 |
| 2024-02-21 | -44.68 | $12.72 | 149148 |
| 2024-02-20 | -60.28 | $12.50 | 106853 |
| 2024-02-16 | -65.96 | $12.42 | 176600 |
| 2024-02-15 | -75.89 | $12.28 | 134222 |
| 2024-02-14 | -83.66 | $12.19 | 106700 |
| 2024-02-13 | -88.82 | $12.13 | 193600 |
| 2024-02-12 | -98.62 | $12.21 | 296000 |
| 2024-02-09 | -96.61 | $12.50 | 202300 |
| 2024-02-08 | -95.60 | $12.77 | 125600 |
| 2024-02-07 | -94.19 | $12.83 | 88102 |
| 2024-02-06 | -97.65 | $12.81 | 141700 |
| 2024-02-05 | -96.30 | $12.86 | 195908 |
| 2024-02-02 | -80.82 | $13.05 | 230243 |
| 2024-02-01 | -58.90 | $13.21 | 224219 |
| 2024-01-31 | -97.26 | $12.93 | 269500 |
| 2024-01-30 | -80.30 | $13.11 | 188500 |
| 2024-01-29 | -39.19 | $13.35 | 193000 |
| 2024-01-26 | -40.54 | $13.34 | 131000 |
| 2024-01-25 | -67.57 | $13.14 | 141600 |
| 2024-01-24 | -59.46 | $13.20 | 179735 |
| 2024-01-23 | -60.81 | $13.19 | 110646 |
| 2024-01-22 | -67.57 | $13.14 | 163500 |
| 2024-01-19 | -72.97 | $13.10 | 215067 |
| 2024-01-18 | -75.68 | $13.08 | 264241 |
| 2024-01-17 | -37.84 | $13.36 | 181802 |
| 2024-01-16 | -9.46 | $13.57 | 183500 |
| 2024-01-12 | -2.70 | $13.62 | 156615 |
| 2024-01-11 | -8.70 | $13.56 | 237200 |
| 2024-01-10 | -6.48 | $13.57 | 189500 |
| 2024-01-09 | -7.00 | $13.49 | 263225 |
| 2024-01-08 | -6.06 | $13.49 | 207813 |
| 2024-01-05 | -2.30 | $13.41 | 167013 |
| 2024-01-04 | -11.54 | $13.25 | 211118 |
| 2024-01-03 | -32.05 | $13.09 | 225248 |
| 2024-01-02 | -35.90 | $13.06 | 179000 |
| 2023-12-29 | -46.15 | $12.98 | 389013 |
| 2023-12-28 | -29.76 | $13.09 | 424400 |
| 2023-12-27 | -27.59 | $13.10 | 357200 |
| 2023-12-26 | -15.63 | $13.19 | 234406 |
| 2023-12-22 | -25.00 | $13.09 | 289440 |
| 2023-12-21 | -31.00 | $13.03 | 241733 |
| 2023-12-20 | -27.00 | $13.07 | 300104 |
| 2023-12-19 | -19.00 | $13.15 | 314230 |
| 2023-12-18 | -29.00 | $13.05 | 208200 |
| 2023-12-15 | -33.93 | $12.96 | 289700 |
| 2023-12-14 | -11.29 | $13.20 | 299800 |
| 2023-12-13 | -4.81 | $12.98 | 241100 |
| 2023-12-12 | -23.53 | $12.71 | 182607 |
| 2023-12-11 | -20.86 | $12.66 | 271304 |
| 2023-12-08 | -18.44 | $12.69 | 185717 |
| 2023-12-07 | -9.86 | $12.81 | 176110 |
| 2023-12-06 | -4.29 | $12.87 | 181800 |
| 2023-12-05 | -9.02 | $12.74 | 202341 |
| 2023-12-04 | 0.00 | $12.85 | 190208 |
| 2023-12-01 | 0.00 | $12.83 | 283600 |
| 2023-11-30 | -2.84 | $12.74 | 386330 |
| 2023-11-29 | -5.66 | $12.52 | 323800 |
| 2023-11-28 | -9.20 | $12.46 | 272000 |
| 2023-11-27 | -10.23 | $12.39 | 125201 |
| 2023-11-24 | -4.44 | $12.49 | 51747 |
| 2023-11-22 | -3.85 | $12.50 | 185272 |
| 2023-11-21 | -1.71 | $12.47 | 200900 |
| 2023-11-20 | -1.71 | $12.47 | 165131 |
| 2023-11-17 | 0.00 | $12.38 | 160900 |
| 2023-11-16 | -3.14 | $12.17 | 191100 |
| 2023-11-15 | -4.40 | $12.15 | 178900 |
| 2023-11-14 | -6.80 | $12.00 | 169800 |
| 2023-11-13 | -22.73 | $11.65 | 162900 |
| 2023-11-10 | -22.73 | $11.65 | 195948 |
| 2023-11-09 | -31.06 | $11.54 | 691000 |
| 2023-11-08 | -23.08 | $11.63 | 156123 |
| 2023-11-07 | -25.38 | $11.60 | 134623 |
| 2023-11-06 | -9.23 | $11.81 | 176200 |
| 2023-11-03 | -10.00 | $11.80 | 215200 |
| 2023-11-02 | -11.65 | $11.54 | 440800 |
| 2023-11-01 | -28.24 | $11.24 | 210103 |
| 2023-10-31 | -51.76 | $11.04 | 248100 |
| 2023-10-30 | -58.24 | $11.01 | 174600 |
| 2023-10-27 | -80.91 | $10.84 | 199307 |
| 2023-10-26 | -87.60 | $10.79 | 204006 |
| 2023-10-25 | -89.26 | $10.79 | 246739 |
| 2023-10-24 | -90.36 | $10.79 | 330600 |
| 2023-10-23 | -96.15 | $10.70 | 266017 |
| 2023-10-20 | -95.14 | $10.75 | 422400 |
| 2023-10-19 | -91.96 | $10.85 | 170100 |
| 2023-10-18 | -84.33 | $11.03 | 223400 |
| 2023-10-17 | -73.53 | $11.32 | 183118 |
| 2023-10-16 | -73.53 | $11.32 | 153200 |
| 2023-10-13 | -79.41 | $11.18 | 100900 |
| 2023-10-12 | -76.47 | $11.25 | 122600 |
| 2023-10-11 | -70.17 | $11.40 | 150400 |
| 2023-10-10 | -76.47 | $11.25 | 173400 |
| 2023-10-09 | -84.45 | $11.06 | 241800 |
| 2023-10-06 | -87.55 | $11.00 | 252320 |
| 2023-10-05 | -98.34 | $10.81 | 239600 |
| 2023-10-04 | -95.15 | $11.02 | 132800 |
| 2023-10-03 | -96.24 | $11.13 | 163314 |
| 2023-10-02 | -90.63 | $11.46 | 428400 |
| 2023-09-29 | -95.60 | $11.78 | 155200 |
| 2023-09-28 | -96.05 | $11.84 | 208600 |
| 2023-09-27 | -94.40 | $12.12 | 259633 |
| 2023-09-26 | -99.14 | $12.15 | 255242 |
| 2023-09-25 | -95.51 | $12.45 | 79600 |
| 2023-09-22 | -95.95 | $12.59 | 64043 |
| 2023-09-21 | -98.48 | $12.65 | 96500 |
| 2023-09-20 | -61.82 | $12.96 | 116200 |
| 2023-09-19 | -76.36 | $12.88 | 96132 |
| 2023-09-18 | -72.73 | $12.90 | 78300 |
| 2023-09-15 | -63.64 | $12.95 | 230448 |
| 2023-09-14 | -81.82 | $12.85 | 137740 |
| 2023-09-13 | -88.52 | $12.82 | 200300 |
| 2023-09-12 | -77.50 | $12.96 | 200312 |
| 2023-09-11 | -71.25 | $13.01 | 120500 |
| 2023-09-08 | -75.00 | $13.03 | 103800 |
| 2023-09-07 | -89.72 | $12.89 | 98100 |
| 2023-09-06 | -98.10 | $12.82 | 111100 |
| 2023-09-05 | -91.75 | $12.96 | 218800 |
| 2023-09-01 | -67.00 | $13.21 | 168400 |
| 2023-08-31 | -74.00 | $13.14 | 125702 |
| 2023-08-30 | -69.00 | $13.19 | 126502 |
| 2023-08-29 | -76.64 | $13.13 | 119500 |
| 2023-08-28 | -83.46 | $13.10 | 113600 |
| 2023-08-25 | -92.36 | $12.99 | 54732 |
| 2023-08-24 | -95.89 | $12.94 | 162400 |
| 2023-08-23 | -93.88 | $12.97 | 104200 |
| 2023-08-22 | -88.44 | $13.05 | 194400 |
| 2023-08-21 | -99.32 | $12.89 | 115646 |
| 2023-08-18 | -97.24 | $12.94 | 70600 |
| 2023-08-17 | -100.00 | $12.95 | 74905 |
| 2023-08-16 | -96.21 | $13.08 | 170645 |
| 2023-08-15 | -97.06 | $13.36 | 135047 |
| 2023-08-14 | -94.38 | $13.51 | 101500 |
| 2023-08-11 | -97.67 | $13.51 | 133048 |
| 2023-08-10 | -73.26 | $13.72 | 108005 |
| 2023-08-09 | -83.72 | $13.63 | 126000 |
| 2023-08-08 | -93.02 | $13.55 | 127600 |
| 2023-08-07 | -69.77 | $13.75 | 252105 |
| 2023-08-04 | -90.43 | $13.50 | 118747 |
| 2023-08-03 | -75.53 | $13.64 | 91000 |
| 2023-08-02 | -53.19 | $13.85 | 184000 |
| 2023-08-01 | -36.17 | $14.01 | 111037 |
| 2023-07-31 | -21.28 | $14.15 | 179300 |
| 2023-07-28 | -12.77 | $14.23 | 119832 |
| 2023-07-27 | -14.89 | $14.21 | 201307 |
| 2023-07-26 | -12.35 | $14.12 | 163418 |
| 2023-07-25 | -11.54 | $14.10 | 81524 |
| 2023-07-24 | -10.26 | $14.11 | 117821 |
| 2023-07-21 | -6.41 | $14.14 | 172500 |
| 2023-07-20 | -5.80 | $14.06 | 72600 |
| 2023-07-19 | -14.93 | $13.98 | 67412 |
| 2023-07-18 | -19.40 | $13.95 | 73500 |
| 2023-07-17 | -42.55 | $13.95 | 129642 |
| 2023-07-14 | -38.30 | $13.99 | 90700 |
| 2023-07-13 | -31.91 | $14.05 | 97004 |
| 2023-07-12 | -47.87 | $13.90 | 67212 |
| 2023-07-11 | -77.66 | $13.62 | 99300 |
| 2023-07-10 | -90.43 | $13.50 | 132900 |
| 2023-07-07 | -90.22 | $13.52 | 95406 |
| 2023-07-06 | -95.29 | $13.54 | 132911 |
| 2023-07-05 | -75.90 | $13.72 | 128700 |
| 2023-07-03 | -72.29 | $13.75 | 113411 |
| 2023-06-30 | -78.31 | $13.70 | 96137 |
| 2023-06-29 | -77.01 | $13.68 | 118300 |
| 2023-06-28 | -77.01 | $13.68 | 103500 |
| 2023-06-27 | -79.31 | $13.66 | 152400 |
| 2023-06-26 | -85.06 | $13.61 | 95500 |
| 2023-06-23 | -80.46 | $13.65 | 81695 |
| 2023-06-22 | -62.07 | $13.81 | 178622 |
| 2023-06-21 | -59.77 | $13.83 | 106600 |
| 2023-06-20 | -55.17 | $13.87 | 132100 |
| 2023-06-16 | -31.03 | $14.08 | 68520 |
| 2023-06-15 | -4.94 | $14.25 | 93004 |
| 2023-06-14 | -40.79 | $13.93 | 112000 |
| 2023-06-13 | -54.64 | $13.92 | 182737 |
| 2023-06-12 | -62.89 | $13.84 | 75642 |
| 2023-06-09 | -62.89 | $13.84 | 67906 |
| 2023-06-08 | -55.67 | $13.91 | 83112 |
| 2023-06-07 | -62.86 | $13.87 | 100112 |
| 2023-06-06 | -58.10 | $13.92 | 81600 |
| 2023-06-05 | -50.48 | $14.00 | 67418 |
| 2023-06-02 | -39.05 | $14.12 | 73600 |
| 2023-06-01 | -60.95 | $13.89 | 87200 |
| 2023-05-31 | -84.47 | $13.66 | 125500 |
| 2023-05-30 | -88.35 | $13.62 | 120000 |
| 2023-05-26 | -95.41 | $13.55 | 54107 |
| 2023-05-25 | -100.00 | $13.51 | 71401 |
| 2023-05-24 | -97.92 | $13.65 | 129215 |
| 2023-05-23 | -91.86 | $13.80 | 81700 |
| 2023-05-22 | -93.94 | $13.97 | 93400 |
| 2023-05-19 | -98.36 | $13.99 | 120717 |
| 2023-05-18 | -78.79 | $14.12 | 175932 |
| 2023-05-17 | -85.06 | $14.12 | 87248 |
| 2023-05-16 | -92.22 | $14.06 | 50843 |
| 2023-05-15 | -72.22 | $14.24 | 133921 |
| 2023-05-12 | -76.67 | $14.20 | 125735 |
| 2023-05-11 | -75.56 | $14.21 | 136324 |
| 2023-05-10 | -57.78 | $14.37 | 118600 |
| 2023-05-09 | -63.33 | $14.32 | 104817 |
| 2023-05-08 | -61.11 | $14.34 | 69600 |
| 2023-05-05 | -55.56 | $14.39 | 68725 |
| 2023-05-04 | -83.33 | $14.14 | 76711 |
| 2023-05-03 | -93.33 | $14.05 | 58766 |
| 2023-05-02 | -86.67 | $14.11 | 76626 |
| 2023-05-01 | -51.11 | $14.43 | 80930 |
| 2023-04-28 | -48.89 | $14.45 | 99842 |
| 2023-04-27 | -52.99 | $14.27 | 106041 |
| 2023-04-26 | -62.32 | $14.03 | 129006 |
| 2023-04-25 | -51.39 | $14.15 | 53400 |
| 2023-04-24 | -27.08 | $14.50 | 118500 |
| 2023-04-21 | -30.00 | $14.44 | 110823 |
| 2023-04-20 | -10.00 | $14.74 | 75432 |
| 2023-04-19 | -1.33 | $14.87 | 136048 |
| 2023-04-18 | -14.19 | $14.66 | 61400 |
| 2023-04-17 | -11.84 | $14.69 | 128900 |
| 2023-04-14 | -13.16 | $14.67 | 71100 |
| 2023-04-13 | -4.64 | $14.79 | 120831 |
| 2023-04-12 | -10.60 | $14.70 | 474500 |
| 2023-04-11 | -2.80 | $14.74 | 85100 |
| 2023-04-10 | -7.19 | $14.64 | 88200 |
| 2023-04-06 | -6.47 | $14.65 | 198100 |
| 2023-04-05 | -3.42 | $14.48 | 136447 |
| 2023-04-04 | -11.01 | $14.32 | 256606 |
| 2023-04-03 | -6.73 | $14.32 | 130200 |
| 2023-03-31 | -25.44 | $14.20 | 177500 |
| 2023-03-30 | -51.75 | $13.90 | 88127 |
| 2023-03-29 | -73.68 | $13.65 | 215400 |
| 2023-03-28 | -89.47 | $13.47 | 183000 |
| 2023-03-27 | -75.44 | $13.63 | 113745 |
| 2023-03-24 | -81.58 | $13.56 | 105432 |
| 2023-03-23 | -79.82 | $13.58 | 114100 |
| 2023-03-22 | -56.20 | $13.88 | 270300 |
| 2023-03-21 | -57.81 | $13.89 | 299000 |
| 2023-03-20 | -90.13 | $13.50 | 129400 |
| 2023-03-17 | -98.04 | $13.42 | 96200 |
| 2023-03-16 | -84.15 | $13.65 | 293238 |
| 2023-03-15 | -88.48 | $13.58 | 203300 |
| 2023-03-14 | -72.38 | $13.89 | 100500 |
| 2023-03-13 | -85.64 | $13.65 | 170831 |
| 2023-03-10 | -98.77 | $13.60 | 111628 |
| 2023-03-09 | -100.00 | $13.92 | 66829 |
| 2023-03-08 | -95.00 | $14.06 | 85200 |
| 2023-03-07 | -96.64 | $14.05 | 104048 |
| 2023-03-06 | -76.36 | $14.36 | 150610 |
| 2023-03-03 | -72.00 | $14.45 | 82330 |
| 2023-03-02 | -88.57 | $14.26 | 130900 |
| 2023-03-01 | -82.73 | $14.35 | 190520 |
| 2023-02-28 | -89.21 | $14.26 | 131420 |
| 2023-02-27 | -88.49 | $14.27 | 121500 |
| 2023-02-24 | -93.53 | $14.20 | 115500 |
| 2023-02-23 | -98.11 | $14.46 | 75200 |
| 2023-02-22 | -93.00 | $14.57 | 93600 |
| 2023-02-21 | -98.95 | $14.56 | 192800 |
| 2023-02-17 | -64.21 | $14.89 | 180400 |
| 2023-02-16 | -62.11 | $14.91 | 161605 |
| 2023-02-15 | -48.42 | $15.04 | 163932 |
| 2023-02-14 | -53.68 | $14.99 | 98918 |
| 2023-02-13 | -53.68 | $14.99 | 51749 |
| 2023-02-10 | -80.00 | $14.74 | 70300 |
| 2023-02-09 | -93.10 | $14.69 | 59336 |
| 2023-02-08 | -89.16 | $14.76 | 178400 |
| 2023-02-07 | -53.13 | $14.99 | 168100 |
| 2023-02-06 | -59.38 | $14.93 | 88500 |
| 2023-02-03 | -26.77 | $15.16 | 202510 |
| 2023-02-02 | -4.70 | $15.43 | 106400 |
| 2023-02-01 | -0.63 | $15.39 | 177800 |
| 2023-01-31 | -4.07 | $15.17 | 116203 |
| 2023-01-30 | -14.53 | $14.99 | 104500 |
| 2023-01-27 | -6.98 | $15.12 | 93923 |
| 2023-01-26 | -5.52 | $15.14 | 157900 |
| 2023-01-25 | -2.31 | $15.12 | 157400 |
| 2023-01-24 | -3.47 | $15.10 | 164136 |
| 2023-01-23 | -9.83 | $14.99 | 104100 |
| 2023-01-20 | -19.65 | $14.82 | 158147 |
| 2023-01-19 | -15.03 | $14.90 | 111300 |
| 2023-01-18 | -19.65 | $14.82 | 97600 |
| 2023-01-17 | -10.47 | $14.97 | 137308 |
| 2023-01-13 | -5.81 | $15.05 | 126200 |
| 2023-01-12 | -2.33 | $15.11 | 473807 |
| 2023-01-11 | 0.00 | $15.06 | 101848 |
| 2023-01-10 | 0.00 | $14.74 | 111400 |
| 2023-01-09 | -6.20 | $14.64 | 65700 |
| 2023-01-06 | -18.11 | $14.47 | 95317 |
| 2023-01-05 | -43.31 | $14.15 | 265628 |
| 2023-01-04 | -44.88 | $14.13 | 132604 |
| 2023-01-03 | -71.65 | $13.79 | 197500 |
| 2022-12-30 | -85.03 | $13.65 | 494400 |
| 2022-12-29 | -82.31 | $13.69 | 477537 |
| 2022-12-28 | -96.60 | $13.48 | 476600 |
| 2022-12-27 | -86.76 | $13.72 | 395000 |
| 2022-12-23 | -83.82 | $13.76 | 357225 |
| 2022-12-22 | -83.82 | $13.76 | 471829 |
| 2022-12-21 | -73.68 | $13.92 | 591510 |
| 2022-12-20 | -93.23 | $13.66 | 691800 |
| 2022-12-19 | -93.23 | $13.66 | 497100 |
| 2022-12-16 | -87.60 | $13.84 | 262043 |
| 2022-12-15 | -80.95 | $14.05 | 261342 |
| 2022-12-14 | -55.24 | $14.32 | 346600 |
| 2022-12-13 | -44.74 | $14.39 | 412632 |
| 2022-12-12 | -55.17 | $14.26 | 363129 |
| 2022-12-09 | -58.91 | $14.14 | 266300 |
| 2022-12-08 | -41.13 | $14.32 | 213400 |
| 2022-12-07 | -31.67 | $14.33 | 335100 |
| 2022-12-06 | -32.97 | $14.30 | 205844 |
| 2022-12-05 | -26.73 | $14.36 | 204022 |
| 2022-12-02 | -16.83 | $14.56 | 205200 |
| 2022-12-01 | -5.05 | $14.73 | 272900 |
| 2022-11-30 | -7.27 | $14.38 | 240440 |
| 2022-11-29 | -26.06 | $14.07 | 279800 |
| 2022-11-28 | -20.61 | $14.16 | 456200 |
| 2022-11-25 | -8.00 | $14.36 | 61200 |
| 2022-11-23 | -3.61 | $14.30 | 173400 |
| 2022-11-22 | -2.90 | $14.30 | 163700 |
| 2022-11-21 | -2.90 | $14.15 | 191200 |
| 2022-11-18 | -2.22 | $14.15 | 132400 |
| 2022-11-17 | -13.78 | $13.89 | 185000 |
| 2022-11-16 | -8.44 | $14.01 | 227316 |
| 2022-11-15 | -7.69 | $13.99 | 226507 |
| 2022-11-14 | -18.55 | $13.75 | 206137 |
| 2022-11-11 | -8.93 | $13.96 | 193639 |
| 2022-11-10 | -10.58 | $13.66 | 169403 |
| 2022-11-09 | -23.61 | $13.21 | 164000 |
| 2022-11-08 | -14.95 | $13.25 | 213629 |
| 2022-11-07 | -26.64 | $13.00 | 410400 |
| 2022-11-04 | -4.21 | $13.48 | 167400 |
| 2022-11-03 | -19.63 | $13.15 | 106700 |
| 2022-11-02 | -22.43 | $13.09 | 293000 |
| 2022-11-01 | -11.32 | $13.31 | 215300 |
| 2022-10-31 | -20.48 | $13.10 | 435612 |
| 2022-10-28 | -27.14 | $12.96 | 253129 |
| 2022-10-27 | -34.29 | $12.81 | 218800 |
| 2022-10-26 | -38.10 | $12.73 | 199938 |
| 2022-10-25 | -57.62 | $12.32 | 287700 |
| 2022-10-24 | -61.43 | $12.24 | 122000 |
| 2022-10-21 | -67.39 | $12.18 | 239841 |
| 2022-10-20 | -70.18 | $12.25 | 108200 |
| 2022-10-19 | -71.60 | $12.39 | 87143 |
| 2022-10-18 | -76.79 | $12.37 | 174100 |
| 2022-10-17 | -84.98 | $12.04 | 116600 |
| 2022-10-14 | -89.34 | $11.88 | 144500 |
| 2022-10-13 | -86.26 | $12.01 | 228023 |
| 2022-10-12 | -98.80 | $11.64 | 372218 |
| 2022-10-11 | -100.00 | $11.73 | 352035 |
| 2022-10-10 | -100.00 | $12.06 | 173500 |
| 2022-10-07 | -95.53 | $12.47 | 139200 |
| 2022-10-06 | -79.33 | $13.05 | 199144 |
| 2022-10-05 | -76.82 | $13.14 | 132933 |
| 2022-10-04 | -70.11 | $13.38 | 81600 |
| 2022-10-03 | -79.33 | $13.05 | 191647 |
| 2022-09-30 | -98.60 | $12.36 | 232300 |
| 2022-09-29 | -96.55 | $12.53 | 240548 |
| 2022-09-28 | -93.53 | $13.05 | 221600 |
| 2022-09-27 | -100.00 | $12.88 | 211047 |
| 2022-09-26 | -99.68 | $13.43 | 187814 |
| 2022-09-23 | -98.60 | $13.83 | 153727 |
| 2022-09-22 | -95.11 | $14.51 | 115800 |
| 2022-09-21 | -100.00 | $14.84 | 182439 |
| 2022-09-20 | -96.55 | $15.25 | 66200 |
| 2022-09-19 | -91.50 | $15.43 | 64500 |
| 2022-09-16 | -83.33 | $15.61 | 102601 |
| 2022-09-15 | -78.88 | $15.75 | 161507 |
| 2022-09-14 | -88.54 | $15.55 | 131117 |
| 2022-09-13 | -91.70 | $15.47 | 118600 |
| 2022-09-12 | -76.68 | $15.85 | 205715 |
| 2022-09-09 | -83.40 | $15.68 | 88100 |
| 2022-09-08 | -83.00 | $15.69 | 111949 |
| 2022-09-07 | -93.17 | $15.47 | 157249 |
| 2022-09-06 | -94.38 | $15.44 | 167900 |
| 2022-09-02 | -97.03 | $15.39 | 129921 |
| 2022-09-01 | -97.30 | $15.48 | 220000 |
| 2022-08-31 | -93.80 | $15.73 | 145323 |
| 2022-08-30 | -100.00 | $15.66 | 191400 |
| 2022-08-29 | -100.00 | $16.05 | 111400 |
| 2022-08-26 | -91.71 | $16.34 | 105500 |
| 2022-08-25 | -77.11 | $16.45 | 160700 |
| 2022-08-24 | -73.13 | $16.34 | 105613 |
| 2022-08-23 | -66.40 | $16.34 | 111900 |
| 2022-08-22 | -57.25 | $16.42 | 60000 |
| 2022-08-19 | -43.48 | $16.80 | 114625 |
| 2022-08-18 | -31.16 | $17.14 | 54000 |
| 2022-08-17 | -23.19 | $17.36 | 90400 |
| 2022-08-16 | -11.96 | $17.67 | 199237 |
| 2022-08-15 | -32.97 | $17.09 | 125000 |
| 2022-08-12 | -31.74 | $17.07 | 47208 |
| 2022-08-11 | -35.84 | $16.95 | 80302 |
| 2022-08-10 | -36.54 | $16.86 | 126100 |
| 2022-08-09 | -37.82 | $16.82 | 115417 |
| 2022-08-08 | -36.86 | $16.85 | 166125 |
| 2022-08-05 | -8.23 | $17.00 | 157818 |
| 2022-08-04 | -8.57 | $16.80 | 312046 |
| 2022-08-03 | -18.58 | $16.37 | 206147 |
| 2022-08-02 | -13.23 | $16.52 | 250100 |
| 2022-08-01 | -19.05 | $16.41 | 173700 |
| 2022-07-29 | -21.69 | $16.36 | 158000 |
| 2022-07-28 | -26.98 | $16.26 | 125146 |
| 2022-07-27 | -51.32 | $15.80 | 83249 |
| 2022-07-26 | -67.20 | $15.50 | 196749 |
| 2022-07-25 | -53.97 | $15.75 | 85621 |
| 2022-07-22 | -39.15 | $16.03 | 159001 |
| 2022-07-21 | -47.21 | $15.84 | 155533 |
| 2022-07-20 | -67.51 | $15.44 | 149125 |
| 2022-07-19 | -61.93 | $15.55 | 79340 |
| 2022-07-18 | -76.65 | $15.26 | 151226 |
| 2022-07-15 | -73.10 | $15.33 | 178600 |
| 2022-07-14 | -82.23 | $15.15 | 175913 |
| 2022-07-13 | -71.03 | $15.42 | 90749 |
| 2022-07-12 | -72.65 | $15.44 | 146000 |
| 2022-07-11 | -63.11 | $15.94 | 141314 |
| 2022-07-08 | -52.15 | $16.47 | 191000 |
| 2022-07-07 | -67.11 | $16.03 | 86825 |
| 2022-07-06 | -71.93 | $15.85 | 179800 |
| 2022-07-05 | -61.42 | $16.32 | 227420 |
| 2022-07-01 | -64.41 | $16.22 | 157200 |
| 2022-06-30 | -73.99 | $15.89 | 408128 |
| 2022-06-29 | -73.99 | $15.89 | 249900 |
| 2022-06-28 | -75.18 | $15.84 | 467500 |
| 2022-06-27 | -83.29 | $15.50 | 166300 |
| 2022-06-24 | -80.67 | $15.61 | 248300 |
| 2022-06-23 | -90.45 | $15.20 | 193349 |
| 2022-06-22 | -96.77 | $15.09 | 396000 |
| 2022-06-21 | -96.23 | $15.42 | 155300 |
| 2022-06-17 | -96.50 | $15.41 | 170500 |
| 2022-06-16 | -100.00 | $15.54 | 158740 |
| 2022-06-15 | -93.65 | $16.19 | 324400 |
| 2022-06-14 | -95.42 | $16.28 | 121300 |
| 2022-06-13 | -95.32 | $16.75 | 130100 |
| 2022-06-10 | -41.94 | $17.82 | 77141 |
| 2022-06-09 | -37.63 | $17.94 | 52014 |
| 2022-06-08 | -25.81 | $18.27 | 69547 |
| 2022-06-07 | -19.00 | $18.46 | 90100 |
| 2022-06-06 | -20.79 | $18.41 | 88800 |
| 2022-06-03 | -11.83 | $18.66 | 63034 |
| 2022-06-02 | -6.09 | $18.82 | 184016 |
| 2022-06-01 | -6.55 | $18.77 | 93706 |
| 2022-05-31 | -10.91 | $18.65 | 64247 |
| 2022-05-27 | -7.27 | $18.75 | 126600 |
| 2022-05-26 | -6.81 | $18.39 | 211427 |
| 2022-05-25 | -19.28 | $18.00 | 166600 |
| 2022-05-24 | -39.91 | $17.54 | 133200 |
| 2022-05-23 | -51.11 | $17.30 | 126934 |
| 2022-05-20 | -55.27 | $17.26 | 232500 |
| 2022-05-19 | -67.08 | $16.99 | 153710 |
| 2022-05-18 | -68.63 | $17.00 | 131300 |
| 2022-05-17 | -61.57 | $17.18 | 207400 |
| 2022-05-16 | -67.45 | $17.03 | 101600 |
| 2022-05-13 | -83.02 | $16.65 | 114100 |
| 2022-05-12 | -87.82 | $16.53 | 163508 |
| 2022-05-11 | -99.58 | $16.57 | 137000 |
| 2022-05-10 | -97.78 | $16.80 | 168900 |
| 2022-05-09 | -89.27 | $17.17 | 189500 |
| 2022-05-06 | -94.41 | $17.48 | 123701 |
| 2022-05-05 | -94.74 | $17.56 | 101548 |
| 2022-05-04 | -80.82 | $17.82 | 156500 |
| 2022-05-03 | -89.29 | $17.75 | 68000 |
| 2022-05-02 | -83.57 | $17.83 | 158633 |
| 2022-04-29 | -96.77 | $17.80 | 206420 |
| 2022-04-28 | -81.20 | $18.05 | 136248 |
| 2022-04-27 | -100.00 | $17.83 | 121200 |
| 2022-04-26 | -100.00 | $17.87 | 196931 |
| 2022-04-25 | -50.78 | $18.35 | 120603 |
| 2022-04-22 | -37.50 | $18.52 | 74400 |
| 2022-04-21 | -28.91 | $18.63 | 139100 |
| 2022-04-20 | -53.13 | $18.32 | 199702 |
| 2022-04-19 | -47.66 | $18.39 | 80300 |
| 2022-04-18 | -26.72 | $18.65 | 127200 |
| 2022-04-14 | -18.32 | $18.76 | 64925 |
| 2022-04-13 | -16.78 | $18.76 | 77940 |
| 2022-04-12 | -3.16 | $18.95 | 169400 |
| 2022-04-11 | -6.33 | $18.90 | 130100 |
| 2022-04-08 | -10.13 | $18.84 | 65115 |
| 2022-04-07 | -13.29 | $18.79 | 73617 |
| 2022-04-06 | -20.25 | $18.68 | 100106 |
| 2022-04-05 | -32.91 | $18.48 | 109545 |
| 2022-04-04 | -15.19 | $18.76 | 102141 |
| 2022-04-01 | 0.00 | $19.00 | 96825 |
| 2022-03-31 | -2.53 | $18.96 | 206800 |
| 2022-03-30 | -17.20 | $18.72 | 103202 |
| 2022-03-29 | -42.41 | $18.33 | 134444 |
| 2022-03-28 | -71.52 | $17.87 | 126817 |
| 2022-03-25 | -67.09 | $17.94 | 67122 |
| 2022-03-24 | -58.23 | $18.08 | 172600 |
| 2022-03-23 | -65.19 | $17.97 | 43200 |
| 2022-03-22 | -59.49 | $18.06 | 69639 |
| 2022-03-21 | -73.42 | $17.84 | 135200 |
| 2022-03-18 | -59.49 | $18.06 | 16824 |
| 2022-03-17 | -69.01 | $17.95 | 53300 |
| 2022-03-16 | -92.27 | $17.56 | 122200 |
| 2022-03-15 | -90.82 | $17.61 | 85918 |
| 2022-03-14 | -89.14 | $17.66 | 102200 |
| 2022-03-11 | -80.97 | $18.07 | 32700 |
| 2022-03-10 | -80.87 | $18.08 | 57741 |
| 2022-03-09 | -70.39 | $18.33 | 60612 |
| 2022-03-08 | -81.55 | $18.07 | 63929 |
| 2022-03-07 | -85.41 | $17.98 | 75604 |
| 2022-03-04 | -55.36 | $18.68 | 100125 |
| 2022-03-03 | -51.91 | $18.77 | 57613 |
| 2022-03-02 | -49.15 | $18.84 | 96600 |
| 2022-03-01 | -80.08 | $18.11 | 75710 |
| 2022-02-28 | -76.27 | $18.20 | 110121 |
| 2022-02-25 | -83.05 | $18.04 | 153328 |
| 2022-02-24 | -91.53 | $17.84 | 177000 |
| 2022-02-23 | -93.33 | $18.18 | 60407 |
| 2022-02-22 | -85.88 | $18.48 | 105541 |
| 2022-02-18 | -91.16 | $18.66 | 64900 |
| 2022-02-17 | -94.44 | $18.75 | 83500 |
| 2022-02-16 | -89.31 | $18.97 | 55500 |
| 2022-02-15 | -92.86 | $19.11 | 51620 |
| 2022-02-14 | -90.98 | $19.14 | 46500 |
| 2022-02-11 | -50.76 | $19.68 | 46444 |
| 2022-02-10 | -51.52 | $19.67 | 51400 |
| 2022-02-09 | -34.04 | $19.96 | 59021 |
| 2022-02-08 | -58.16 | $19.62 | 57200 |
| 2022-02-07 | -68.53 | $19.46 | 72238 |
| 2022-02-04 | -58.04 | $19.61 | 61200 |
| 2022-02-03 | -54.48 | $19.65 | 79744 |
| 2022-02-02 | -26.83 | $20.00 | 121645 |
| 2022-02-01 | -26.83 | $20.00 | 208400 |
| 2022-01-31 | -29.27 | $19.96 | 98221 |
| 2022-01-28 | -39.43 | $19.75 | 76500 |
| 2022-01-27 | -31.69 | $19.86 | 56813 |
| 2022-01-26 | -51.37 | $19.50 | 126700 |
| 2022-01-25 | -70.49 | $19.15 | 104308 |
| 2022-01-24 | -43.72 | $19.64 | 118246 |
| 2022-01-21 | -39.91 | $19.59 | 872644 |
| 2022-01-20 | -26.79 | $19.84 | 174318 |
| 2022-01-19 | -15.09 | $20.01 | 152544 |
| 2022-01-18 | -16.56 | $19.93 | 230231 |
| 2022-01-14 | -6.49 | $20.24 | 252940 |
| 2022-01-13 | -19.16 | $19.85 | 57202 |
| 2022-01-12 | -8.12 | $20.19 | 100244 |
| 2022-01-11 | -9.96 | $19.80 | 38429 |
| 2022-01-10 | -24.46 | $19.46 | 69633 |
| 2022-01-07 | -22.77 | $19.70 | 63410 |
| 2022-01-06 | -25.80 | $19.69 | 73319 |
| 2022-01-05 | -38.22 | $19.30 | 52400 |
| 2022-01-04 | -26.11 | $19.68 | 68419 |
| 2022-01-03 | -32.17 | $19.49 | 56000 |
| 2021-12-31 | -38.22 | $19.30 | 322600 |
| 2021-12-30 | -47.13 | $19.02 | 236331 |
| 2021-12-29 | -45.22 | $19.08 | 173532 |
| 2021-12-28 | -43.31 | $19.14 | 219000 |
| 2021-12-27 | -47.77 | $19.00 | 263020 |
| 2021-12-23 | -49.68 | $18.94 | 281000 |
| 2021-12-22 | -64.33 | $18.48 | 298215 |
| 2021-12-21 | -66.24 | $18.42 | 214232 |
| 2021-12-20 | -93.95 | $17.55 | 400805 |
| 2021-12-17 | -77.99 | $18.09 | 419110 |
| 2021-12-16 | -94.32 | $18.01 | 282121 |
| 2021-12-15 | -88.02 | $18.37 | 104704 |
| 2021-12-14 | -78.65 | $19.10 | 79000 |
| 2021-12-13 | -73.20 | $19.79 | 55447 |
| 2021-12-10 | -80.00 | $20.10 | 46638 |
| 2021-12-09 | -100.00 | $20.00 | 121700 |
| 2021-12-08 | -100.00 | $20.00 | 136411 |
| 2021-12-07 | -100.00 | $20.00 | 63424 |
| 2021-12-06 | -97.73 | $20.01 | 82700 |
| 2021-12-03 | -94.87 | $20.02 | 73900 |
| 2021-12-02 | -75.00 | $20.06 | 86200 |
| 2021-12-01 | -86.36 | $20.01 | 87233 |
| 2021-11-30 | -84.09 | $20.02 | 107200 |
| 2021-11-29 | -34.09 | $20.24 | 24817 |
| 2021-11-26 | -23.44 | $20.24 | 68918 |
| 2021-11-24 | -32.81 | $20.18 | 43401 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.29
2026-07-22
Close Price
$15.52
Vol: 65698Average Directional Index - Detailed Analysis
Minimum
5.07
Average
21.24
Maximum
53.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.29 | $15.52 | 65698 |
| 2026-07-21 | 13.39 | $15.50 | 66200 |
| 2026-07-20 | 13.62 | $15.50 | 77937 |
| 2026-07-17 | 13.40 | $15.51 | 101500 |
| 2026-07-16 | 12.78 | $15.55 | 88800 |
| 2026-07-15 | 11.97 | $15.60 | 77417 |
| 2026-07-14 | 11.20 | $15.53 | 80824 |
| 2026-07-13 | 10.50 | $15.39 | 71638 |
| 2026-07-10 | 10.03 | $15.24 | 90012 |
| 2026-07-09 | 10.19 | $15.26 | 102900 |
| 2026-07-08 | 10.16 | $15.33 | 268600 |
| 2026-07-07 | 10.13 | $15.42 | 64820 |
| 2026-07-06 | 9.80 | $15.32 | 79139 |
| 2026-07-02 | 9.77 | $15.28 | 133613 |
| 2026-07-01 | 9.83 | $15.12 | 113546 |
| 2026-06-30 | 9.79 | $15.20 | 205400 |
| 2026-06-29 | 10.00 | $15.41 | 159500 |
| 2026-06-26 | 9.69 | $15.31 | 94800 |
| 2026-06-25 | 9.53 | $15.15 | 209100 |
| 2026-06-24 | 9.86 | $15.10 | 188942 |
| 2026-06-23 | 10.35 | $15.02 | 85234 |
| 2026-06-22 | 10.19 | $15.06 | 86400 |
| 2026-06-18 | 10.46 | $15.10 | 87325 |
| 2026-06-17 | 10.75 | $15.06 | 92235 |
| 2026-06-16 | 11.15 | $15.25 | 107634 |
| 2026-06-15 | 11.31 | $15.23 | 115202 |
| 2026-06-12 | 11.55 | $15.25 | 112826 |
| 2026-06-11 | 11.80 | $15.11 | 126000 |
| 2026-06-10 | 12.30 | $15.02 | 120815 |
| 2026-06-09 | 12.58 | $14.94 | 129820 |
| 2026-06-08 | 12.44 | $14.93 | 157434 |
| 2026-06-05 | 12.28 | $15.07 | 52838 |
| 2026-06-04 | 12.52 | $15.12 | 170004 |
| 2026-06-03 | 12.77 | $15.03 | 163720 |
| 2026-06-02 | 13.04 | $15.19 | 141000 |
| 2026-06-01 | 13.47 | $15.03 | 146300 |
| 2026-05-29 | 13.88 | $15.25 | 129200 |
| 2026-05-28 | 14.58 | $15.29 | 140537 |
| 2026-05-27 | 15.07 | $15.33 | 201300 |
| 2026-05-26 | 15.43 | $15.41 | 100330 |
| 2026-05-22 | 15.41 | $15.36 | 126823 |
| 2026-05-21 | 15.69 | $15.32 | 104004 |
| 2026-05-20 | 16.08 | $15.26 | 168012 |
| 2026-05-19 | 16.57 | $15.10 | 174400 |
| 2026-05-18 | 17.32 | $14.83 | 158000 |
| 2026-05-15 | 17.70 | $14.90 | 122718 |
| 2026-05-14 | 18.63 | $15.10 | 122700 |
| 2026-05-13 | 19.10 | $15.08 | 128200 |
| 2026-05-12 | 19.62 | $15.20 | 155026 |
| 2026-05-11 | 19.62 | $15.16 | 156700 |
| 2026-05-08 | 19.61 | $15.27 | 112500 |
| 2026-05-07 | 19.76 | $15.22 | 79200 |
| 2026-05-06 | 19.92 | $15.31 | 223300 |
| 2026-05-05 | 19.84 | $15.37 | 227212 |
| 2026-05-04 | 19.47 | $15.43 | 144800 |
| 2026-05-01 | 19.08 | $15.56 | 147700 |
| 2026-04-30 | 18.35 | $15.55 | 211400 |
| 2026-04-29 | 17.74 | $15.17 | 172500 |
| 2026-04-28 | 17.69 | $15.23 | 197441 |
| 2026-04-27 | 17.71 | $15.15 | 141400 |
| 2026-04-24 | 17.90 | $15.14 | 87900 |
| 2026-04-23 | 18.09 | $15.16 | 161224 |
| 2026-04-22 | 18.18 | $15.11 | 118825 |
| 2026-04-21 | 18.42 | $15.09 | 147801 |
| 2026-04-20 | 18.68 | $15.27 | 99800 |
| 2026-04-17 | 18.45 | $15.33 | 161500 |
| 2026-04-16 | 18.25 | $15.17 | 102301 |
| 2026-04-15 | 18.27 | $15.14 | 90429 |
| 2026-04-14 | 18.49 | $15.23 | 307419 |
| 2026-04-13 | 18.56 | $15.21 | 143733 |
| 2026-04-10 | 18.69 | $15.26 | 87500 |
| 2026-04-09 | 18.64 | $15.25 | 97111 |
| 2026-04-08 | 18.65 | $15.05 | 139231 |
| 2026-04-07 | 19.08 | $14.80 | 138109 |
| 2026-04-06 | 20.08 | $14.67 | 178500 |
| 2026-04-02 | 20.90 | $14.72 | 249900 |
| 2026-04-01 | 21.76 | $14.65 | 363726 |
| 2026-03-31 | 22.73 | $14.69 | 207305 |
| 2026-03-30 | 23.40 | $14.45 | 148400 |
| 2026-03-27 | 23.60 | $14.23 | 125800 |
| 2026-03-26 | 23.21 | $14.20 | 148409 |
| 2026-03-25 | 22.80 | $14.37 | 222125 |
| 2026-03-24 | 22.60 | $14.33 | 267219 |
| 2026-03-23 | 22.28 | $14.38 | 498800 |
| 2026-03-20 | 21.95 | $14.54 | 224515 |
| 2026-03-19 | 22.03 | $14.99 | 132617 |
| 2026-03-18 | 22.76 | $15.07 | 147500 |
| 2026-03-17 | 23.91 | $15.12 | 96520 |
| 2026-03-16 | 24.97 | $15.15 | 178400 |
| 2026-03-13 | 26.14 | $14.87 | 106716 |
| 2026-03-12 | 27.19 | $14.86 | 169334 |
| 2026-03-11 | 28.30 | $15.05 | 140300 |
| 2026-03-10 | 29.57 | $14.90 | 157305 |
| 2026-03-09 | 30.65 | $14.86 | 157200 |
| 2026-03-06 | 31.73 | $14.96 | 198700 |
| 2026-03-05 | 33.39 | $14.98 | 193800 |
| 2026-03-04 | 34.87 | $15.35 | 179620 |
| 2026-03-03 | 35.21 | $15.52 | 232816 |
| 2026-03-02 | 35.57 | $15.79 | 223000 |
| 2026-02-27 | 34.36 | $15.83 | 233031 |
| 2026-02-26 | 33.12 | $15.74 | 349841 |
| 2026-02-25 | 31.92 | $15.61 | 147100 |
| 2026-02-24 | 30.81 | $15.52 | 168800 |
| 2026-02-23 | 29.80 | $15.40 | 173628 |
| 2026-02-20 | 28.79 | $15.46 | 186729 |
| 2026-02-19 | 27.75 | $15.22 | 179706 |
| 2026-02-18 | 27.01 | $15.24 | 309746 |
| 2026-02-17 | 25.94 | $15.35 | 309833 |
| 2026-02-13 | 24.29 | $15.41 | 302700 |
| 2026-02-12 | 22.63 | $15.07 | 266146 |
| 2026-02-11 | 21.25 | $15.05 | 132500 |
| 2026-02-10 | 19.86 | $14.98 | 235205 |
| 2026-02-09 | 18.60 | $14.78 | 210020 |
| 2026-02-06 | 17.67 | $14.54 | 198300 |
| 2026-02-05 | 17.25 | $14.31 | 220231 |
| 2026-02-04 | 17.23 | $14.30 | 223000 |
| 2026-02-03 | 16.72 | $14.25 | 258200 |
| 2026-02-02 | 16.50 | $14.18 | 177300 |
| 2026-01-30 | 16.26 | $14.29 | 183547 |
| 2026-01-29 | 15.96 | $14.30 | 355800 |
| 2026-01-28 | 15.83 | $14.03 | 183926 |
| 2026-01-27 | 16.35 | $14.04 | 180029 |
| 2026-01-26 | 17.08 | $13.92 | 193400 |
| 2026-01-23 | 17.79 | $13.93 | 149079 |
| 2026-01-22 | 18.61 | $13.96 | 190039 |
| 2026-01-21 | 19.47 | $13.83 | 194522 |
| 2026-01-20 | 20.23 | $13.83 | 325400 |
| 2026-01-16 | 20.76 | $13.89 | 278800 |
| 2026-01-15 | 21.69 | $13.90 | 171400 |
| 2026-01-14 | 22.63 | $13.82 | 196400 |
| 2026-01-13 | 23.25 | $13.76 | 261506 |
| 2026-01-12 | 23.62 | $13.72 | 187600 |
| 2026-01-09 | 24.01 | $13.65 | 104400 |
| 2026-01-08 | 24.27 | $13.61 | 230508 |
| 2026-01-07 | 24.02 | $13.55 | 271400 |
| 2026-01-06 | 23.92 | $13.75 | 221145 |
| 2026-01-05 | 24.26 | $13.77 | 217631 |
| 2026-01-02 | 24.62 | $13.96 | 170600 |
| 2025-12-31 | 25.20 | $13.76 | 219900 |
| 2025-12-30 | 25.38 | $13.78 | 248400 |
| 2025-12-29 | 25.28 | $13.67 | 172127 |
| 2025-12-26 | 25.17 | $13.74 | 243300 |
| 2025-12-24 | 25.27 | $13.78 | 83300 |
| 2025-12-23 | 25.38 | $13.73 | 496200 |
| 2025-12-22 | 25.37 | $13.61 | 195600 |
| 2025-12-19 | 24.84 | $13.63 | 181844 |
| 2025-12-18 | 24.65 | $13.62 | 299200 |
| 2025-12-17 | 24.32 | $13.50 | 228400 |
| 2025-12-16 | 23.91 | $13.51 | 204800 |
| 2025-12-15 | 23.31 | $13.60 | 220800 |
| 2025-12-12 | 22.78 | $13.59 | 132600 |
| 2025-12-11 | 22.35 | $13.60 | 179845 |
| 2025-12-10 | 21.68 | $13.51 | 323000 |
| 2025-12-09 | 20.98 | $13.63 | 213660 |
| 2025-12-08 | 20.55 | $13.71 | 152600 |
| 2025-12-05 | 20.30 | $13.84 | 266500 |
| 2025-12-04 | 20.17 | $13.91 | 182300 |
| 2025-12-03 | 20.24 | $13.93 | 166400 |
| 2025-12-02 | 20.31 | $13.95 | 199500 |
| 2025-12-01 | 20.51 | $14.20 | 257933 |
| 2025-11-28 | 21.39 | $14.45 | 146918 |
| 2025-11-26 | 22.37 | $14.30 | 339500 |
| 2025-11-25 | 23.37 | $14.00 | 326410 |
| 2025-11-24 | 23.57 | $13.91 | 309400 |
| 2025-11-21 | 23.23 | $13.62 | 281441 |
| 2025-11-20 | 22.22 | $13.64 | 256714 |
| 2025-11-19 | 21.40 | $13.76 | 141200 |
| 2025-11-18 | 20.81 | $13.92 | 124500 |
| 2025-11-17 | 20.50 | $13.97 | 118921 |
| 2025-11-14 | 20.30 | $14.06 | 98608 |
| 2025-11-13 | 19.79 | $14.02 | 143444 |
| 2025-11-12 | 19.40 | $14.22 | 147817 |
| 2025-11-11 | 19.44 | $14.19 | 122800 |
| 2025-11-10 | 19.35 | $14.10 | 157002 |
| 2025-11-07 | 19.21 | $14.02 | 214311 |
| 2025-11-06 | 18.66 | $13.98 | 148300 |
| 2025-11-05 | 18.19 | $13.99 | 162411 |
| 2025-11-04 | 17.08 | $13.92 | 214010 |
| 2025-11-03 | 15.92 | $14.08 | 255053 |
| 2025-10-31 | 14.91 | $14.15 | 155400 |
| 2025-10-30 | 14.07 | $14.24 | 171206 |
| 2025-10-29 | 13.48 | $14.30 | 141700 |
| 2025-10-28 | 12.90 | $14.50 | 205200 |
| 2025-10-27 | 12.68 | $14.72 | 113100 |
| 2025-10-24 | 13.23 | $14.82 | 153747 |
| 2025-10-23 | 13.61 | $14.92 | 227401 |
| 2025-10-22 | 13.52 | $14.89 | 152300 |
| 2025-10-21 | 13.95 | $14.85 | 82900 |
| 2025-10-20 | 14.45 | $14.88 | 152134 |
| 2025-10-17 | 14.66 | $14.82 | 139900 |
| 2025-10-16 | 14.91 | $14.83 | 167912 |
| 2025-10-15 | 15.10 | $14.86 | 120740 |
| 2025-10-14 | 15.30 | $14.72 | 149400 |
| 2025-10-13 | 16.06 | $14.71 | 56700 |
| 2025-10-10 | 16.62 | $14.58 | 58600 |
| 2025-10-09 | 17.22 | $14.94 | 58800 |
| 2025-10-08 | 16.52 | $14.96 | 109609 |
| 2025-10-07 | 15.50 | $14.95 | 114200 |
| 2025-10-06 | 14.50 | $15.00 | 83835 |
| 2025-10-03 | 13.49 | $14.90 | 134100 |
| 2025-10-02 | 12.46 | $14.81 | 87700 |
| 2025-10-01 | 11.60 | $14.83 | 107300 |
| 2025-09-30 | 10.79 | $14.68 | 173300 |
| 2025-09-29 | 10.36 | $14.47 | 143200 |
| 2025-09-26 | 10.70 | $14.27 | 106349 |
| 2025-09-25 | 11.14 | $14.30 | 71600 |
| 2025-09-24 | 11.34 | $14.45 | 139400 |
| 2025-09-23 | 11.55 | $14.39 | 126000 |
| 2025-09-22 | 11.96 | $14.31 | 172800 |
| 2025-09-19 | 12.26 | $14.33 | 97000 |
| 2025-09-18 | 12.39 | $14.38 | 135700 |
| 2025-09-17 | 12.66 | $14.30 | 178025 |
| 2025-09-16 | 12.94 | $14.34 | 182845 |
| 2025-09-15 | 13.24 | $14.60 | 114700 |
| 2025-09-12 | 12.78 | $14.52 | 64033 |
| 2025-09-11 | 12.43 | $14.49 | 101900 |
| 2025-09-10 | 12.13 | $14.43 | 118500 |
| 2025-09-09 | 12.18 | $14.35 | 101300 |
| 2025-09-08 | 12.35 | $14.33 | 109600 |
| 2025-09-05 | 12.93 | $14.29 | 59140 |
| 2025-09-04 | 13.49 | $14.30 | 81504 |
| 2025-09-03 | 13.96 | $14.36 | 89100 |
| 2025-09-02 | 14.45 | $14.43 | 152915 |
| 2025-08-29 | 14.93 | $14.56 | 128500 |
| 2025-08-28 | 15.03 | $14.57 | 221100 |
| 2025-08-27 | 14.70 | $14.48 | 182907 |
| 2025-08-26 | 14.53 | $14.47 | 207242 |
| 2025-08-25 | 14.55 | $14.43 | 237000 |
| 2025-08-22 | 14.72 | $14.43 | 259900 |
| 2025-08-21 | 14.48 | $14.26 | 200800 |
| 2025-08-20 | 14.54 | $14.33 | 181900 |
| 2025-08-19 | 14.29 | $14.39 | 52500 |
| 2025-08-18 | 14.15 | $14.39 | 113235 |
| 2025-08-15 | 14.13 | $14.38 | 104620 |
| 2025-08-14 | 13.99 | $14.46 | 264229 |
| 2025-08-13 | 13.83 | $14.30 | 274800 |
| 2025-08-12 | 14.40 | $14.29 | 109400 |
| 2025-08-11 | 15.04 | $14.27 | 127246 |
| 2025-08-08 | 15.52 | $14.36 | 94300 |
| 2025-08-07 | 15.77 | $14.39 | 170600 |
| 2025-08-06 | 16.02 | $14.39 | 244041 |
| 2025-08-05 | 16.03 | $14.48 | 99117 |
| 2025-08-04 | 15.93 | $14.50 | 129314 |
| 2025-08-01 | 15.82 | $14.35 | 125125 |
| 2025-07-31 | 16.07 | $14.34 | 163400 |
| 2025-07-30 | 16.09 | $14.37 | 172525 |
| 2025-07-29 | 16.35 | $14.21 | 89500 |
| 2025-07-28 | 16.98 | $14.21 | 151557 |
| 2025-07-25 | 17.43 | $14.37 | 141000 |
| 2025-07-24 | 17.77 | $14.27 | 232200 |
| 2025-07-23 | 17.93 | $14.50 | 268548 |
| 2025-07-22 | 17.74 | $14.33 | 241319 |
| 2025-07-21 | 18.03 | $14.08 | 277100 |
| 2025-07-18 | 18.85 | $14.00 | 1.1M |
| 2025-07-17 | 19.71 | $14.19 | 250500 |
| 2025-07-16 | 20.28 | $14.44 | 262012 |
| 2025-07-15 | 20.02 | $14.33 | 130800 |
| 2025-07-14 | 19.98 | $14.32 | 163412 |
| 2025-07-11 | 20.00 | $14.10 | 137800 |
| 2025-07-10 | 20.50 | $14.17 | 152412 |
| 2025-07-09 | 20.86 | $14.08 | 136400 |
| 2025-07-08 | 21.33 | $14.04 | 129712 |
| 2025-07-07 | 21.83 | $14.14 | 97100 |
| 2025-07-03 | 21.78 | $14.29 | 59847 |
| 2025-07-02 | 21.42 | $14.31 | 130700 |
| 2025-07-01 | 20.87 | $14.43 | 122100 |
| 2025-06-30 | 20.30 | $14.21 | 115529 |
| 2025-06-27 | 20.35 | $14.12 | 147100 |
| 2025-06-26 | 20.58 | $14.09 | 93200 |
| 2025-06-25 | 20.93 | $14.09 | 105331 |
| 2025-06-24 | 21.31 | $14.14 | 147600 |
| 2025-06-23 | 21.55 | $14.28 | 170632 |
| 2025-06-20 | 21.56 | $14.02 | 82622 |
| 2025-06-18 | 22.25 | $13.94 | 105800 |
| 2025-06-17 | 22.86 | $14.06 | 115000 |
| 2025-06-16 | 23.01 | $14.15 | 67900 |
| 2025-06-13 | 22.87 | $14.19 | 63009 |
| 2025-06-12 | 22.85 | $14.16 | 83100 |
| 2025-06-11 | 22.83 | $14.08 | 101300 |
| 2025-06-10 | 23.04 | $14.15 | 100022 |
| 2025-06-09 | 23.25 | $13.96 | 105800 |
| 2025-06-06 | 23.48 | $14.09 | 84600 |
| 2025-06-05 | 23.68 | $14.08 | 118500 |
| 2025-06-04 | 23.73 | $14.22 | 153146 |
| 2025-06-03 | 23.31 | $14.25 | 249142 |
| 2025-06-02 | 22.87 | $14.18 | 146400 |
| 2025-05-30 | 22.60 | $14.08 | 120943 |
| 2025-05-29 | 22.51 | $14.02 | 134703 |
| 2025-05-28 | 22.51 | $13.89 | 100545 |
| 2025-05-27 | 22.75 | $13.97 | 107500 |
| 2025-05-23 | 22.88 | $13.76 | 78845 |
| 2025-05-22 | 23.33 | $13.90 | 86542 |
| 2025-05-21 | 23.32 | $14.06 | 61575 |
| 2025-05-20 | 22.56 | $14.19 | 127647 |
| 2025-05-19 | 21.62 | $14.12 | 106000 |
| 2025-05-16 | 20.73 | $14.15 | 162200 |
| 2025-05-15 | 19.79 | $13.90 | 201830 |
| 2025-05-14 | 19.00 | $13.79 | 88600 |
| 2025-05-13 | 18.56 | $13.80 | 169400 |
| 2025-05-12 | 18.09 | $13.58 | 326019 |
| 2025-05-09 | 17.61 | $13.70 | 55433 |
| 2025-05-08 | 17.27 | $13.63 | 82000 |
| 2025-05-07 | 16.91 | $13.80 | 140900 |
| 2025-05-06 | 16.53 | $13.64 | 97533 |
| 2025-05-05 | 16.38 | $13.50 | 55116 |
| 2025-05-02 | 16.15 | $13.52 | 143100 |
| 2025-05-01 | 15.74 | $13.39 | 108101 |
| 2025-04-30 | 15.67 | $13.35 | 159340 |
| 2025-04-29 | 15.77 | $13.29 | 209346 |
| 2025-04-28 | 15.88 | $13.10 | 117900 |
| 2025-04-25 | 16.48 | $13.05 | 117700 |
| 2025-04-24 | 17.04 | $13.16 | 114300 |
| 2025-04-23 | 17.64 | $13.00 | 181950 |
| 2025-04-22 | 18.27 | $13.12 | 131600 |
| 2025-04-21 | 19.07 | $12.91 | 145327 |
| 2025-04-17 | 19.90 | $13.24 | 85421 |
| 2025-04-16 | 20.53 | $12.99 | 118600 |
| 2025-04-15 | 21.33 | $13.00 | 95419 |
| 2025-04-14 | 22.40 | $12.81 | 118000 |
| 2025-04-11 | 23.40 | $12.69 | 136900 |
| 2025-04-10 | 24.00 | $12.45 | 466500 |
| 2025-04-09 | 24.64 | $12.30 | 234800 |
| 2025-04-08 | 24.10 | $11.70 | 159937 |
| 2025-04-07 | 23.19 | $11.91 | 372529 |
| 2025-04-04 | 22.24 | $12.66 | 329800 |
| 2025-04-03 | 22.73 | $13.39 | 278500 |
| 2025-04-02 | 21.50 | $13.53 | 126900 |
| 2025-04-01 | 20.43 | $13.42 | 162938 |
| 2025-03-31 | 19.50 | $13.31 | 123216 |
| 2025-03-28 | 18.84 | $13.25 | 152600 |
| 2025-03-27 | 18.22 | $13.30 | 179275 |
| 2025-03-26 | 17.57 | $13.13 | 144809 |
| 2025-03-25 | 17.21 | $13.08 | 145847 |
| 2025-03-24 | 16.73 | $13.16 | 138800 |
| 2025-03-21 | 16.00 | $13.18 | 60842 |
| 2025-03-20 | 15.04 | $13.26 | 72200 |
| 2025-03-19 | 13.98 | $13.18 | 111700 |
| 2025-03-18 | 12.91 | $13.11 | 177403 |
| 2025-03-17 | 11.82 | $13.08 | 205200 |
| 2025-03-14 | 10.83 | $12.89 | 127020 |
| 2025-03-13 | 10.39 | $12.67 | 203300 |
| 2025-03-12 | 10.11 | $12.77 | 132000 |
| 2025-03-11 | 9.61 | $12.72 | 323400 |
| 2025-03-10 | 9.45 | $12.48 | 706322 |
| 2025-03-07 | 9.74 | $12.51 | 311700 |
| 2025-03-06 | 10.04 | $12.49 | 145200 |
| 2025-03-05 | 10.36 | $12.62 | 205900 |
| 2025-03-04 | 10.67 | $12.46 | 142336 |
| 2025-03-03 | 11.16 | $12.55 | 259200 |
| 2025-02-28 | 11.49 | $12.47 | 119933 |
| 2025-02-27 | 11.45 | $12.37 | 136900 |
| 2025-02-26 | 11.41 | $12.45 | 188744 |
| 2025-02-25 | 11.58 | $12.57 | 159643 |
| 2025-02-24 | 11.94 | $12.51 | 187623 |
| 2025-02-21 | 12.33 | $12.65 | 261308 |
| 2025-02-20 | 12.91 | $12.57 | 107700 |
| 2025-02-19 | 13.50 | $12.56 | 217000 |
| 2025-02-18 | 14.11 | $12.55 | 197900 |
| 2025-02-14 | 14.67 | $12.48 | 207900 |
| 2025-02-13 | 15.26 | $12.52 | 167807 |
| 2025-02-12 | 15.56 | $12.41 | 171546 |
| 2025-02-11 | 15.77 | $12.50 | 117100 |
| 2025-02-10 | 16.14 | $12.55 | 92900 |
| 2025-02-07 | 16.68 | $12.46 | 182400 |
| 2025-02-06 | 17.24 | $12.46 | 149900 |
| 2025-02-05 | 17.93 | $12.48 | 94947 |
| 2025-02-04 | 18.65 | $12.38 | 135732 |
| 2025-02-03 | 19.32 | $12.43 | 167800 |
| 2025-01-31 | 19.95 | $12.49 | 182400 |
| 2025-01-30 | 20.90 | $12.50 | 252300 |
| 2025-01-29 | 21.30 | $12.29 | 180373 |
| 2025-01-28 | 21.63 | $12.49 | 196736 |
| 2025-01-27 | 22.25 | $12.40 | 381321 |
| 2025-01-24 | 22.90 | $12.81 | 140766 |
| 2025-01-23 | 24.05 | $12.68 | 139723 |
| 2025-01-22 | 25.21 | $12.71 | 147130 |
| 2025-01-21 | 26.46 | $13.05 | 322842 |
| 2025-01-17 | 27.41 | $12.81 | 159900 |
| 2025-01-16 | 28.69 | $12.66 | 214500 |
| 2025-01-15 | 29.79 | $12.35 | 159023 |
| 2025-01-14 | 30.27 | $12.12 | 186300 |
| 2025-01-13 | 30.09 | $12.14 | 155026 |
| 2025-01-10 | 29.91 | $12.19 | 113000 |
| 2025-01-08 | 29.97 | $12.45 | 102100 |
| 2025-01-07 | 30.30 | $12.53 | 87404 |
| 2025-01-06 | 31.06 | $12.64 | 212100 |
| 2025-01-03 | 32.03 | $12.66 | 204600 |
| 2025-01-02 | 33.06 | $12.62 | 496000 |
| 2024-12-31 | 33.98 | $12.17 | 478140 |
| 2024-12-30 | 33.55 | $12.14 | 517906 |
| 2024-12-27 | 32.81 | $12.15 | 448023 |
| 2024-12-26 | 32.17 | $12.22 | 214600 |
| 2024-12-24 | 31.49 | $12.21 | 217600 |
| 2024-12-23 | 30.48 | $12.10 | 427900 |
| 2024-12-20 | 29.06 | $12.21 | 416147 |
| 2024-12-19 | 27.62 | $12.14 | 349972 |
| 2024-12-18 | 26.15 | $12.21 | 261080 |
| 2024-12-17 | 24.70 | $12.51 | 442224 |
| 2024-12-16 | 23.30 | $12.56 | 443715 |
| 2024-12-13 | 22.10 | $12.95 | 203849 |
| 2024-12-12 | 21.43 | $13.00 | 285200 |
| 2024-12-11 | 20.88 | $13.28 | 208600 |
| 2024-12-10 | 20.64 | $13.17 | 290129 |
| 2024-12-09 | 20.32 | $13.24 | 166000 |
| 2024-12-06 | 20.15 | $13.39 | 228600 |
| 2024-12-05 | 20.25 | $13.62 | 119400 |
| 2024-12-04 | 20.68 | $13.51 | 187300 |
| 2024-12-03 | 21.06 | $13.61 | 224527 |
| 2024-12-02 | 21.77 | $13.79 | 209600 |
| 2024-11-29 | 22.72 | $13.75 | 144500 |
| 2024-11-27 | 23.48 | $13.59 | 221500 |
| 2024-11-26 | 23.75 | $13.43 | 216700 |
| 2024-11-25 | 23.79 | $13.51 | 149800 |
| 2024-11-22 | 23.95 | $13.58 | 193100 |
| 2024-11-21 | 24.26 | $13.50 | 112100 |
| 2024-11-20 | 24.16 | $13.37 | 152032 |
| 2024-11-19 | 23.74 | $13.43 | 81700 |
| 2024-11-18 | 23.29 | $13.42 | 110705 |
| 2024-11-15 | 23.00 | $13.38 | 146316 |
| 2024-11-14 | 22.28 | $13.17 | 201084 |
| 2024-11-13 | 21.62 | $13.22 | 205100 |
| 2024-11-12 | 20.99 | $13.46 | 207812 |
| 2024-11-11 | 20.72 | $13.87 | 160600 |
| 2024-11-08 | 21.26 | $13.85 | 112200 |
| 2024-11-07 | 21.94 | $13.81 | 128800 |
| 2024-11-06 | 22.43 | $13.64 | 181144 |
| 2024-11-05 | 22.95 | $13.91 | 121529 |
| 2024-11-04 | 22.63 | $13.81 | 106200 |
| 2024-11-01 | 22.29 | $13.94 | 115300 |
| 2024-10-31 | 22.07 | $13.95 | 118900 |
| 2024-10-30 | 21.88 | $13.99 | 153715 |
| 2024-10-29 | 21.81 | $14.07 | 125314 |
| 2024-10-28 | 21.85 | $14.36 | 93100 |
| 2024-10-25 | 22.60 | $14.23 | 88900 |
| 2024-10-24 | 23.38 | $14.23 | 89615 |
| 2024-10-23 | 24.25 | $14.42 | 139740 |
| 2024-10-22 | 25.48 | $14.64 | 137400 |
| 2024-10-21 | 25.94 | $14.68 | 87324 |
| 2024-10-18 | 26.22 | $14.76 | 97300 |
| 2024-10-17 | 26.41 | $14.76 | 80900 |
| 2024-10-16 | 26.55 | $14.80 | 211237 |
| 2024-10-15 | 26.77 | $14.44 | 179800 |
| 2024-10-14 | 27.80 | $14.26 | 123100 |
| 2024-10-11 | 28.93 | $14.06 | 144900 |
| 2024-10-10 | 29.88 | $14.10 | 146900 |
| 2024-10-09 | 31.04 | $14.22 | 157800 |
| 2024-10-08 | 32.42 | $14.36 | 91003 |
| 2024-10-07 | 33.74 | $14.38 | 139043 |
| 2024-10-04 | 35.02 | $14.66 | 83933 |
| 2024-10-03 | 35.47 | $14.78 | 88346 |
| 2024-10-02 | 35.11 | $14.95 | 167100 |
| 2024-10-01 | 34.58 | $14.88 | 111700 |
| 2024-09-30 | 34.03 | $14.91 | 175600 |
| 2024-09-27 | 33.46 | $14.71 | 113434 |
| 2024-09-26 | 33.21 | $14.54 | 126100 |
| 2024-09-25 | 33.18 | $14.67 | 109400 |
| 2024-09-24 | 32.96 | $14.75 | 143189 |
| 2024-09-23 | 32.43 | $14.74 | 126400 |
| 2024-09-20 | 31.97 | $14.53 | 111312 |
| 2024-09-19 | 31.72 | $14.46 | 177400 |
| 2024-09-18 | 31.32 | $14.60 | 126337 |
| 2024-09-17 | 30.08 | $14.60 | 95246 |
| 2024-09-16 | 28.85 | $14.56 | 114200 |
| 2024-09-13 | 27.66 | $14.37 | 94113 |
| 2024-09-12 | 26.64 | $14.38 | 61300 |
| 2024-09-11 | 25.67 | $14.22 | 85200 |
| 2024-09-10 | 24.99 | $14.20 | 78700 |
| 2024-09-09 | 23.91 | $14.14 | 107437 |
| 2024-09-06 | 22.95 | $14.08 | 53948 |
| 2024-09-05 | 21.93 | $14.04 | 110047 |
| 2024-09-04 | 20.98 | $14.08 | 134614 |
| 2024-09-03 | 19.98 | $13.94 | 132000 |
| 2024-08-30 | 19.41 | $13.94 | 41537 |
| 2024-08-29 | 18.66 | $14.00 | 132200 |
| 2024-08-28 | 17.87 | $13.78 | 121617 |
| 2024-08-27 | 16.82 | $13.82 | 84200 |
| 2024-08-26 | 15.75 | $14.00 | 98200 |
| 2024-08-23 | 14.62 | $13.87 | 103100 |
| 2024-08-22 | 13.65 | $13.61 | 50634 |
| 2024-08-21 | 13.30 | $13.52 | 103449 |
| 2024-08-20 | 12.93 | $13.55 | 114125 |
| 2024-08-19 | 12.54 | $13.61 | 84900 |
| 2024-08-16 | 12.09 | $13.45 | 78400 |
| 2024-08-15 | 12.20 | $13.36 | 83900 |
| 2024-08-14 | 12.17 | $13.37 | 50700 |
| 2024-08-13 | 12.24 | $13.35 | 86944 |
| 2024-08-12 | 12.32 | $13.27 | 104900 |
| 2024-08-09 | 12.73 | $13.30 | 130640 |
| 2024-08-08 | 13.19 | $13.24 | 115700 |
| 2024-08-07 | 13.65 | $13.12 | 141222 |
| 2024-08-06 | 14.20 | $12.94 | 115424 |
| 2024-08-05 | 14.48 | $13.01 | 131704 |
| 2024-08-02 | 15.00 | $13.33 | 158800 |
| 2024-08-01 | 15.33 | $13.53 | 173600 |
| 2024-07-31 | 15.11 | $13.54 | 104500 |
| 2024-07-30 | 15.01 | $13.40 | 144603 |
| 2024-07-29 | 15.33 | $13.28 | 105038 |
| 2024-07-26 | 15.77 | $13.31 | 56524 |
| 2024-07-25 | 15.95 | $13.24 | 156600 |
| 2024-07-24 | 16.14 | $13.43 | 91400 |
| 2024-07-23 | 15.67 | $13.49 | 100100 |
| 2024-07-22 | 14.94 | $13.48 | 129611 |
| 2024-07-19 | 14.16 | $13.32 | 286100 |
| 2024-07-18 | 13.72 | $13.23 | 108800 |
| 2024-07-17 | 13.26 | $13.35 | 122642 |
| 2024-07-16 | 12.95 | $13.28 | 126344 |
| 2024-07-15 | 12.39 | $13.39 | 128721 |
| 2024-07-12 | 11.54 | $13.40 | 102249 |
| 2024-07-11 | 10.76 | $13.17 | 126900 |
| 2024-07-10 | 10.22 | $12.93 | 82600 |
| 2024-07-09 | 10.54 | $12.82 | 108400 |
| 2024-07-08 | 10.99 | $12.83 | 173800 |
| 2024-07-05 | 11.55 | $12.79 | 78600 |
| 2024-07-03 | 12.00 | $12.67 | 99214 |
| 2024-07-02 | 12.47 | $12.72 | 98734 |
| 2024-07-01 | 12.85 | $12.82 | 132422 |
| 2024-06-28 | 12.93 | $12.81 | 245043 |
| 2024-06-27 | 13.23 | $12.70 | 317300 |
| 2024-06-26 | 13.70 | $12.56 | 118742 |
| 2024-06-25 | 14.13 | $12.62 | 122608 |
| 2024-06-24 | 14.83 | $12.67 | 196641 |
| 2024-06-21 | 15.56 | $12.46 | 113200 |
| 2024-06-20 | 15.89 | $12.42 | 142547 |
| 2024-06-18 | 16.23 | $12.31 | 234700 |
| 2024-06-17 | 16.05 | $12.44 | 95800 |
| 2024-06-14 | 16.23 | $12.48 | 202500 |
| 2024-06-13 | 16.44 | $12.68 | 101913 |
| 2024-06-12 | 17.13 | $12.72 | 143800 |
| 2024-06-11 | 17.97 | $12.81 | 114800 |
| 2024-06-10 | 18.82 | $13.00 | 66400 |
| 2024-06-07 | 19.37 | $13.00 | 127100 |
| 2024-06-06 | 19.95 | $13.17 | 143511 |
| 2024-06-05 | 20.11 | $13.22 | 82100 |
| 2024-06-04 | 20.18 | $13.14 | 101500 |
| 2024-06-03 | 20.41 | $12.99 | 117300 |
| 2024-05-31 | 20.80 | $13.02 | 67300 |
| 2024-05-30 | 21.41 | $12.84 | 128345 |
| 2024-05-29 | 22.45 | $12.62 | 155200 |
| 2024-05-28 | 23.46 | $12.80 | 127822 |
| 2024-05-24 | 24.61 | $12.73 | 160500 |
| 2024-05-23 | 25.76 | $12.79 | 150700 |
| 2024-05-22 | 26.87 | $13.17 | 126600 |
| 2024-05-21 | 26.93 | $13.35 | 94146 |
| 2024-05-20 | 26.34 | $13.35 | 96000 |
| 2024-05-17 | 25.67 | $13.46 | 104403 |
| 2024-05-16 | 24.97 | $13.42 | 87800 |
| 2024-05-15 | 23.94 | $13.39 | 65717 |
| 2024-05-14 | 23.04 | $13.23 | 156300 |
| 2024-05-13 | 22.22 | $13.22 | 80900 |
| 2024-05-10 | 21.36 | $13.18 | 129811 |
| 2024-05-09 | 20.61 | $13.09 | 120900 |
| 2024-05-08 | 20.09 | $12.96 | 99237 |
| 2024-05-07 | 19.78 | $12.86 | 70400 |
| 2024-05-06 | 19.62 | $12.75 | 121700 |
| 2024-05-03 | 19.65 | $12.65 | 115815 |
| 2024-05-02 | 19.93 | $12.40 | 165046 |
| 2024-05-01 | 20.78 | $12.13 | 75000 |
| 2024-04-30 | 21.61 | $12.01 | 103416 |
| 2024-04-29 | 22.07 | $12.10 | 134139 |
| 2024-04-26 | 22.69 | $12.06 | 102300 |
| 2024-04-25 | 23.35 | $12.11 | 161443 |
| 2024-04-24 | 23.92 | $12.04 | 148044 |
| 2024-04-23 | 24.33 | $11.98 | 143848 |
| 2024-04-22 | 24.49 | $11.76 | 174000 |
| 2024-04-19 | 23.92 | $11.65 | 85321 |
| 2024-04-18 | 22.99 | $11.61 | 163332 |
| 2024-04-17 | 22.07 | $11.51 | 113500 |
| 2024-04-16 | 20.66 | $11.34 | 255614 |
| 2024-04-15 | 19.18 | $11.68 | 214600 |
| 2024-04-12 | 18.19 | $11.79 | 124245 |
| 2024-04-11 | 17.32 | $12.07 | 115147 |
| 2024-04-10 | 16.91 | $12.15 | 170403 |
| 2024-04-09 | 16.67 | $12.33 | 92924 |
| 2024-04-08 | 16.90 | $12.29 | 121710 |
| 2024-04-05 | 16.89 | $12.33 | 93800 |
| 2024-04-04 | 16.87 | $12.29 | 151800 |
| 2024-04-03 | 16.88 | $12.23 | 315142 |
| 2024-04-02 | 16.89 | $12.42 | 184300 |
| 2024-04-01 | 17.29 | $12.51 | 109610 |
| 2024-03-28 | 18.03 | $12.57 | 171514 |
| 2024-03-27 | 18.91 | $12.50 | 173530 |
| 2024-03-26 | 19.46 | $12.52 | 119800 |
| 2024-03-25 | 20.06 | $12.45 | 279600 |
| 2024-03-22 | 20.31 | $12.32 | 97700 |
| 2024-03-21 | 20.37 | $12.44 | 159704 |
| 2024-03-20 | 20.69 | $12.42 | 115100 |
| 2024-03-19 | 20.73 | $12.30 | 119710 |
| 2024-03-18 | 20.42 | $12.27 | 125330 |
| 2024-03-15 | 20.09 | $12.31 | 70100 |
| 2024-03-14 | 19.80 | $12.30 | 241900 |
| 2024-03-13 | 19.50 | $12.57 | 116400 |
| 2024-03-12 | 19.74 | $12.64 | 157800 |
| 2024-03-11 | 19.99 | $12.71 | 70000 |
| 2024-03-08 | 20.44 | $12.72 | 107800 |
| 2024-03-07 | 20.92 | $12.66 | 101500 |
| 2024-03-06 | 21.06 | $12.45 | 175200 |
| 2024-03-05 | 21.20 | $12.44 | 222612 |
| 2024-03-04 | 21.35 | $12.70 | 87321 |
| 2024-03-01 | 22.11 | $12.65 | 186705 |
| 2024-02-29 | 22.81 | $12.30 | 131300 |
| 2024-02-28 | 22.59 | $12.16 | 196300 |
| 2024-02-27 | 22.29 | $12.28 | 153809 |
| 2024-02-26 | 22.21 | $12.37 | 120900 |
| 2024-02-23 | 22.29 | $12.65 | 114144 |
| 2024-02-22 | 22.79 | $12.69 | 110500 |
| 2024-02-21 | 23.53 | $12.72 | 149148 |
| 2024-02-20 | 24.07 | $12.50 | 106853 |
| 2024-02-16 | 24.07 | $12.42 | 176600 |
| 2024-02-15 | 24.02 | $12.28 | 134222 |
| 2024-02-14 | 23.50 | $12.19 | 106700 |
| 2024-02-13 | 22.41 | $12.13 | 193600 |
| 2024-02-12 | 21.13 | $12.21 | 296000 |
| 2024-02-09 | 20.13 | $12.50 | 202300 |
| 2024-02-08 | 19.53 | $12.77 | 125600 |
| 2024-02-07 | 19.46 | $12.83 | 88102 |
| 2024-02-06 | 19.51 | $12.81 | 141700 |
| 2024-02-05 | 19.59 | $12.86 | 195908 |
| 2024-02-02 | 19.76 | $13.05 | 230243 |
| 2024-02-01 | 20.43 | $13.21 | 224219 |
| 2024-01-31 | 21.14 | $12.93 | 269500 |
| 2024-01-30 | 21.74 | $13.11 | 188500 |
| 2024-01-29 | 22.75 | $13.35 | 193000 |
| 2024-01-26 | 23.54 | $13.34 | 131000 |
| 2024-01-25 | 24.39 | $13.14 | 141600 |
| 2024-01-24 | 25.54 | $13.20 | 179735 |
| 2024-01-23 | 26.57 | $13.19 | 110646 |
| 2024-01-22 | 27.90 | $13.14 | 163500 |
| 2024-01-19 | 29.30 | $13.10 | 215067 |
| 2024-01-18 | 30.77 | $13.08 | 264241 |
| 2024-01-17 | 32.27 | $13.36 | 181802 |
| 2024-01-16 | 33.00 | $13.57 | 183500 |
| 2024-01-12 | 32.96 | $13.62 | 156615 |
| 2024-01-11 | 32.92 | $13.56 | 237200 |
| 2024-01-10 | 33.00 | $13.57 | 189500 |
| 2024-01-09 | 32.55 | $13.49 | 263225 |
| 2024-01-08 | 32.22 | $13.49 | 207813 |
| 2024-01-05 | 31.89 | $13.41 | 167013 |
| 2024-01-04 | 31.77 | $13.25 | 211118 |
| 2024-01-03 | 31.94 | $13.09 | 225248 |
| 2024-01-02 | 32.43 | $13.06 | 179000 |
| 2023-12-29 | 33.06 | $12.98 | 389013 |
| 2023-12-28 | 33.75 | $13.09 | 424400 |
| 2023-12-27 | 34.04 | $13.10 | 357200 |
| 2023-12-26 | 34.19 | $13.19 | 234406 |
| 2023-12-22 | 34.31 | $13.09 | 289440 |
| 2023-12-21 | 34.63 | $13.03 | 241733 |
| 2023-12-20 | 34.72 | $13.07 | 300104 |
| 2023-12-19 | 34.81 | $13.15 | 314230 |
| 2023-12-18 | 34.81 | $13.05 | 208200 |
| 2023-12-15 | 35.00 | $12.96 | 289700 |
| 2023-12-14 | 35.21 | $13.20 | 299800 |
| 2023-12-13 | 34.68 | $12.98 | 241100 |
| 2023-12-12 | 34.62 | $12.71 | 182607 |
| 2023-12-11 | 34.95 | $12.66 | 271304 |
| 2023-12-08 | 35.04 | $12.69 | 185717 |
| 2023-12-07 | 35.02 | $12.81 | 176110 |
| 2023-12-06 | 34.39 | $12.87 | 181800 |
| 2023-12-05 | 33.73 | $12.74 | 202341 |
| 2023-12-04 | 33.13 | $12.85 | 190208 |
| 2023-12-01 | 32.52 | $12.83 | 283600 |
| 2023-11-30 | 31.91 | $12.74 | 386330 |
| 2023-11-29 | 31.33 | $12.52 | 323800 |
| 2023-11-28 | 31.02 | $12.46 | 272000 |
| 2023-11-27 | 30.69 | $12.39 | 125201 |
| 2023-11-24 | 30.49 | $12.49 | 51747 |
| 2023-11-22 | 30.06 | $12.50 | 185272 |
| 2023-11-21 | 29.48 | $12.47 | 200900 |
| 2023-11-20 | 28.97 | $12.47 | 165131 |
| 2023-11-17 | 28.42 | $12.38 | 160900 |
| 2023-11-16 | 28.01 | $12.17 | 191100 |
| 2023-11-15 | 27.80 | $12.15 | 178900 |
| 2023-11-14 | 27.59 | $12.00 | 169800 |
| 2023-11-13 | 27.53 | $11.65 | 162900 |
| 2023-11-10 | 28.06 | $11.65 | 195948 |
| 2023-11-09 | 28.68 | $11.54 | 691000 |
| 2023-11-08 | 29.33 | $11.63 | 156123 |
| 2023-11-07 | 30.59 | $11.60 | 134623 |
| 2023-11-06 | 31.78 | $11.81 | 176200 |
| 2023-11-03 | 32.71 | $11.80 | 215200 |
| 2023-11-02 | 33.68 | $11.54 | 440800 |
| 2023-11-01 | 35.21 | $11.24 | 210103 |
| 2023-10-31 | 36.34 | $11.04 | 248100 |
| 2023-10-30 | 37.23 | $11.01 | 174600 |
| 2023-10-27 | 37.89 | $10.84 | 199307 |
| 2023-10-26 | 38.45 | $10.79 | 204006 |
| 2023-10-25 | 38.70 | $10.79 | 246739 |
| 2023-10-24 | 38.90 | $10.79 | 330600 |
| 2023-10-23 | 39.13 | $10.70 | 266017 |
| 2023-10-20 | 38.40 | $10.75 | 422400 |
| 2023-10-19 | 37.67 | $10.85 | 170100 |
| 2023-10-18 | 37.03 | $11.03 | 223400 |
| 2023-10-17 | 36.60 | $11.32 | 183118 |
| 2023-10-16 | 36.48 | $11.32 | 153200 |
| 2023-10-13 | 36.36 | $11.18 | 100900 |
| 2023-10-12 | 36.22 | $11.25 | 122600 |
| 2023-10-11 | 36.12 | $11.40 | 150400 |
| 2023-10-10 | 36.14 | $11.25 | 173400 |
| 2023-10-09 | 35.64 | $11.06 | 241800 |
| 2023-10-06 | 34.39 | $11.00 | 252320 |
| 2023-10-05 | 32.94 | $10.81 | 239600 |
| 2023-10-04 | 31.10 | $11.02 | 132800 |
| 2023-10-03 | 29.25 | $11.13 | 163314 |
| 2023-10-02 | 27.42 | $11.46 | 428400 |
| 2023-09-29 | 25.67 | $11.78 | 155200 |
| 2023-09-28 | 24.26 | $11.84 | 208600 |
| 2023-09-27 | 22.87 | $12.12 | 259633 |
| 2023-09-26 | 21.77 | $12.15 | 255242 |
| 2023-09-25 | 20.76 | $12.45 | 79600 |
| 2023-09-22 | 20.17 | $12.59 | 64043 |
| 2023-09-21 | 19.86 | $12.65 | 96500 |
| 2023-09-20 | 19.73 | $12.96 | 116200 |
| 2023-09-19 | 20.31 | $12.88 | 96132 |
| 2023-09-18 | 20.62 | $12.90 | 78300 |
| 2023-09-15 | 20.75 | $12.95 | 230448 |
| 2023-09-14 | 20.89 | $12.85 | 137740 |
| 2023-09-13 | 21.03 | $12.82 | 200300 |
| 2023-09-12 | 20.90 | $12.96 | 200312 |
| 2023-09-11 | 21.12 | $13.01 | 120500 |
| 2023-09-08 | 21.61 | $13.03 | 103800 |
| 2023-09-07 | 21.62 | $12.89 | 98100 |
| 2023-09-06 | 21.10 | $12.82 | 111100 |
| 2023-09-05 | 20.59 | $12.96 | 218800 |
| 2023-09-01 | 20.41 | $13.21 | 168400 |
| 2023-08-31 | 20.78 | $13.14 | 125702 |
| 2023-08-30 | 21.12 | $13.19 | 126502 |
| 2023-08-29 | 21.29 | $13.13 | 119500 |
| 2023-08-28 | 21.18 | $13.10 | 113600 |
| 2023-08-25 | 21.03 | $12.99 | 54732 |
| 2023-08-24 | 20.59 | $12.94 | 162400 |
| 2023-08-23 | 19.97 | $12.97 | 104200 |
| 2023-08-22 | 19.23 | $13.05 | 194400 |
| 2023-08-21 | 18.45 | $12.89 | 115646 |
| 2023-08-18 | 17.63 | $12.94 | 70600 |
| 2023-08-17 | 16.44 | $12.95 | 74905 |
| 2023-08-16 | 15.26 | $13.08 | 170645 |
| 2023-08-15 | 14.16 | $13.36 | 135047 |
| 2023-08-14 | 13.54 | $13.51 | 101500 |
| 2023-08-11 | 13.18 | $13.51 | 133048 |
| 2023-08-10 | 12.91 | $13.72 | 108005 |
| 2023-08-09 | 13.07 | $13.63 | 126000 |
| 2023-08-08 | 12.76 | $13.55 | 127600 |
| 2023-08-07 | 12.44 | $13.75 | 252105 |
| 2023-08-04 | 12.41 | $13.50 | 118747 |
| 2023-08-03 | 11.78 | $13.64 | 91000 |
| 2023-08-02 | 11.49 | $13.85 | 184000 |
| 2023-08-01 | 11.37 | $14.01 | 111037 |
| 2023-07-31 | 11.85 | $14.15 | 179300 |
| 2023-07-28 | 12.02 | $14.23 | 119832 |
| 2023-07-27 | 11.57 | $14.21 | 201307 |
| 2023-07-26 | 11.09 | $14.12 | 163418 |
| 2023-07-25 | 10.99 | $14.10 | 81524 |
| 2023-07-24 | 11.10 | $14.11 | 117821 |
| 2023-07-21 | 11.11 | $14.14 | 172500 |
| 2023-07-20 | 11.11 | $14.06 | 72600 |
| 2023-07-19 | 10.72 | $13.98 | 67412 |
| 2023-07-18 | 10.43 | $13.95 | 73500 |
| 2023-07-17 | 10.11 | $13.95 | 129642 |
| 2023-07-14 | 9.67 | $13.99 | 90700 |
| 2023-07-13 | 9.29 | $14.05 | 97004 |
| 2023-07-12 | 8.88 | $13.90 | 67212 |
| 2023-07-11 | 8.72 | $13.62 | 99300 |
| 2023-07-10 | 8.92 | $13.50 | 132900 |
| 2023-07-07 | 8.71 | $13.52 | 95406 |
| 2023-07-06 | 8.54 | $13.54 | 132911 |
| 2023-07-05 | 8.56 | $13.72 | 128700 |
| 2023-07-03 | 8.94 | $13.75 | 113411 |
| 2023-06-30 | 9.29 | $13.70 | 96137 |
| 2023-06-29 | 9.62 | $13.68 | 118300 |
| 2023-06-28 | 9.53 | $13.68 | 103500 |
| 2023-06-27 | 9.43 | $13.66 | 152400 |
| 2023-06-26 | 9.33 | $13.61 | 95500 |
| 2023-06-23 | 9.40 | $13.65 | 81695 |
| 2023-06-22 | 9.42 | $13.81 | 178622 |
| 2023-06-21 | 9.78 | $13.83 | 106600 |
| 2023-06-20 | 10.03 | $13.87 | 132100 |
| 2023-06-16 | 10.11 | $14.08 | 68520 |
| 2023-06-15 | 9.52 | $14.25 | 93004 |
| 2023-06-14 | 9.05 | $13.93 | 112000 |
| 2023-06-13 | 9.20 | $13.92 | 182737 |
| 2023-06-12 | 9.63 | $13.84 | 75642 |
| 2023-06-09 | 9.81 | $13.84 | 67906 |
| 2023-06-08 | 10.19 | $13.91 | 83112 |
| 2023-06-07 | 10.32 | $13.87 | 100112 |
| 2023-06-06 | 10.60 | $13.92 | 81600 |
| 2023-06-05 | 11.05 | $14.00 | 67418 |
| 2023-06-02 | 11.56 | $14.12 | 73600 |
| 2023-06-01 | 12.09 | $13.89 | 87200 |
| 2023-05-31 | 11.95 | $13.66 | 125500 |
| 2023-05-30 | 11.81 | $13.62 | 120000 |
| 2023-05-26 | 11.66 | $13.55 | 54107 |
| 2023-05-25 | 10.97 | $13.51 | 71401 |
| 2023-05-24 | 10.27 | $13.65 | 129215 |
| 2023-05-23 | 9.78 | $13.80 | 81700 |
| 2023-05-22 | 9.50 | $13.97 | 93400 |
| 2023-05-19 | 9.69 | $13.99 | 120717 |
| 2023-05-18 | 10.04 | $14.12 | 175932 |
| 2023-05-17 | 10.34 | $14.12 | 87248 |
| 2023-05-16 | 10.87 | $14.06 | 50843 |
| 2023-05-15 | 11.43 | $14.24 | 133921 |
| 2023-05-12 | 11.74 | $14.20 | 125735 |
| 2023-05-11 | 12.20 | $14.21 | 136324 |
| 2023-05-10 | 12.68 | $14.37 | 118600 |
| 2023-05-09 | 13.27 | $14.32 | 104817 |
| 2023-05-08 | 13.74 | $14.34 | 69600 |
| 2023-05-05 | 14.34 | $14.39 | 68725 |
| 2023-05-04 | 14.93 | $14.14 | 76711 |
| 2023-05-03 | 15.04 | $14.05 | 58766 |
| 2023-05-02 | 15.13 | $14.11 | 76626 |
| 2023-05-01 | 15.25 | $14.43 | 80930 |
| 2023-04-28 | 15.97 | $14.45 | 99842 |
| 2023-04-27 | 16.59 | $14.27 | 106041 |
| 2023-04-26 | 16.78 | $14.03 | 129006 |
| 2023-04-25 | 16.98 | $14.15 | 53400 |
| 2023-04-24 | 17.52 | $14.50 | 118500 |
| 2023-04-21 | 18.29 | $14.44 | 110823 |
| 2023-04-20 | 19.10 | $14.74 | 75432 |
| 2023-04-19 | 19.07 | $14.87 | 136048 |
| 2023-04-18 | 19.03 | $14.66 | 61400 |
| 2023-04-17 | 19.30 | $14.69 | 128900 |
| 2023-04-14 | 19.58 | $14.67 | 71100 |
| 2023-04-13 | 19.80 | $14.79 | 120831 |
| 2023-04-12 | 19.85 | $14.70 | 474500 |
| 2023-04-11 | 19.91 | $14.74 | 85100 |
| 2023-04-10 | 20.10 | $14.64 | 88200 |
| 2023-04-06 | 20.49 | $14.65 | 198100 |
| 2023-04-05 | 20.90 | $14.48 | 136447 |
| 2023-04-04 | 21.72 | $14.32 | 256606 |
| 2023-04-03 | 22.74 | $14.32 | 130200 |
| 2023-03-31 | 23.91 | $14.20 | 177500 |
| 2023-03-30 | 24.83 | $13.90 | 88127 |
| 2023-03-29 | 25.21 | $13.65 | 215400 |
| 2023-03-28 | 25.09 | $13.47 | 183000 |
| 2023-03-27 | 24.96 | $13.63 | 113745 |
| 2023-03-24 | 24.98 | $13.56 | 105432 |
| 2023-03-23 | 24.50 | $13.58 | 114100 |
| 2023-03-22 | 24.25 | $13.88 | 270300 |
| 2023-03-21 | 24.31 | $13.89 | 299000 |
| 2023-03-20 | 24.22 | $13.50 | 129400 |
| 2023-03-17 | 23.22 | $13.42 | 96200 |
| 2023-03-16 | 22.21 | $13.65 | 293238 |
| 2023-03-15 | 21.30 | $13.58 | 203300 |
| 2023-03-14 | 20.34 | $13.89 | 100500 |
| 2023-03-13 | 19.63 | $13.65 | 170831 |
| 2023-03-10 | 18.44 | $13.60 | 111628 |
| 2023-03-09 | 17.44 | $13.92 | 66829 |
| 2023-03-08 | 16.90 | $14.06 | 85200 |
| 2023-03-07 | 16.48 | $14.05 | 104048 |
| 2023-03-06 | 16.04 | $14.36 | 150610 |
| 2023-03-03 | 16.21 | $14.45 | 82330 |
| 2023-03-02 | 16.38 | $14.26 | 130900 |
| 2023-03-01 | 16.01 | $14.35 | 190520 |
| 2023-02-28 | 15.80 | $14.26 | 131420 |
| 2023-02-27 | 15.64 | $14.27 | 121500 |
| 2023-02-24 | 15.51 | $14.20 | 115500 |
| 2023-02-23 | 15.34 | $14.46 | 75200 |
| 2023-02-22 | 15.81 | $14.57 | 93600 |
| 2023-02-21 | 16.42 | $14.56 | 192800 |
| 2023-02-17 | 17.20 | $14.89 | 180400 |
| 2023-02-16 | 17.73 | $14.91 | 161605 |
| 2023-02-15 | 18.13 | $15.04 | 163932 |
| 2023-02-14 | 18.55 | $14.99 | 98918 |
| 2023-02-13 | 18.67 | $14.99 | 51749 |
| 2023-02-10 | 19.20 | $14.74 | 70300 |
| 2023-02-09 | 20.15 | $14.69 | 59336 |
| 2023-02-08 | 21.09 | $14.76 | 178400 |
| 2023-02-07 | 21.99 | $14.99 | 168100 |
| 2023-02-06 | 22.85 | $14.93 | 88500 |
| 2023-02-03 | 23.52 | $15.16 | 202510 |
| 2023-02-02 | 23.80 | $15.43 | 106400 |
| 2023-02-01 | 23.24 | $15.39 | 177800 |
| 2023-01-31 | 22.79 | $15.17 | 116203 |
| 2023-01-30 | 22.67 | $14.99 | 104500 |
| 2023-01-27 | 22.37 | $15.12 | 93923 |
| 2023-01-26 | 21.72 | $15.14 | 157900 |
| 2023-01-25 | 21.01 | $15.12 | 157400 |
| 2023-01-24 | 20.43 | $15.10 | 164136 |
| 2023-01-23 | 19.82 | $14.99 | 104100 |
| 2023-01-20 | 19.28 | $14.82 | 158147 |
| 2023-01-19 | 18.88 | $14.90 | 111300 |
| 2023-01-18 | 18.46 | $14.82 | 97600 |
| 2023-01-17 | 17.85 | $14.97 | 137308 |
| 2023-01-13 | 16.92 | $15.05 | 126200 |
| 2023-01-12 | 16.01 | $15.11 | 473807 |
| 2023-01-11 | 15.06 | $15.06 | 101848 |
| 2023-01-10 | 14.16 | $14.74 | 111400 |
| 2023-01-09 | 13.60 | $14.64 | 65700 |
| 2023-01-06 | 12.91 | $14.47 | 95317 |
| 2023-01-05 | 12.46 | $14.15 | 265628 |
| 2023-01-04 | 12.44 | $14.13 | 132604 |
| 2023-01-03 | 12.47 | $13.79 | 197500 |
| 2022-12-30 | 13.04 | $13.65 | 494400 |
| 2022-12-29 | 13.57 | $13.69 | 477537 |
| 2022-12-28 | 14.12 | $13.48 | 476600 |
| 2022-12-27 | 14.70 | $13.72 | 395000 |
| 2022-12-23 | 15.23 | $13.76 | 357225 |
| 2022-12-22 | 15.99 | $13.76 | 471829 |
| 2022-12-21 | 16.69 | $13.92 | 591510 |
| 2022-12-20 | 17.43 | $13.66 | 691800 |
| 2022-12-19 | 18.25 | $13.66 | 497100 |
| 2022-12-16 | 19.13 | $13.84 | 262043 |
| 2022-12-15 | 20.03 | $14.05 | 261342 |
| 2022-12-14 | 20.55 | $14.32 | 346600 |
| 2022-12-13 | 20.60 | $14.39 | 412632 |
| 2022-12-12 | 20.50 | $14.26 | 363129 |
| 2022-12-09 | 20.83 | $14.14 | 266300 |
| 2022-12-08 | 21.17 | $14.32 | 213400 |
| 2022-12-07 | 20.91 | $14.33 | 335100 |
| 2022-12-06 | 20.89 | $14.30 | 205844 |
| 2022-12-05 | 20.91 | $14.36 | 204022 |
| 2022-12-02 | 20.79 | $14.56 | 205200 |
| 2022-12-01 | 20.18 | $14.73 | 272900 |
| 2022-11-30 | 19.60 | $14.38 | 240440 |
| 2022-11-29 | 19.55 | $14.07 | 279800 |
| 2022-11-28 | 19.68 | $14.16 | 456200 |
| 2022-11-25 | 19.65 | $14.36 | 61200 |
| 2022-11-23 | 19.21 | $14.30 | 173400 |
| 2022-11-22 | 18.93 | $14.30 | 163700 |
| 2022-11-21 | 18.63 | $14.15 | 191200 |
| 2022-11-18 | 18.50 | $14.15 | 132400 |
| 2022-11-17 | 18.44 | $13.89 | 185000 |
| 2022-11-16 | 18.44 | $14.01 | 227316 |
| 2022-11-15 | 18.45 | $13.99 | 226507 |
| 2022-11-14 | 18.56 | $13.75 | 206137 |
| 2022-11-11 | 18.75 | $13.96 | 193639 |
| 2022-11-10 | 18.96 | $13.66 | 169403 |
| 2022-11-09 | 19.49 | $13.21 | 164000 |
| 2022-11-08 | 20.19 | $13.25 | 213629 |
| 2022-11-07 | 21.13 | $13.00 | 410400 |
| 2022-11-04 | 22.12 | $13.48 | 167400 |
| 2022-11-03 | 23.01 | $13.15 | 106700 |
| 2022-11-02 | 24.11 | $13.09 | 293000 |
| 2022-11-01 | 25.18 | $13.31 | 215300 |
| 2022-10-31 | 26.18 | $13.10 | 435612 |
| 2022-10-28 | 27.35 | $12.96 | 253129 |
| 2022-10-27 | 28.46 | $12.81 | 218800 |
| 2022-10-26 | 29.62 | $12.73 | 199938 |
| 2022-10-25 | 30.47 | $12.32 | 287700 |
| 2022-10-24 | 30.95 | $12.24 | 122000 |
| 2022-10-21 | 30.97 | $12.18 | 239841 |
| 2022-10-20 | 31.12 | $12.25 | 108200 |
| 2022-10-19 | 31.41 | $12.39 | 87143 |
| 2022-10-18 | 31.49 | $12.37 | 174100 |
| 2022-10-17 | 31.57 | $12.04 | 116600 |
| 2022-10-14 | 31.27 | $11.88 | 144500 |
| 2022-10-13 | 30.86 | $12.01 | 228023 |
| 2022-10-12 | 30.24 | $11.64 | 372218 |
| 2022-10-11 | 29.21 | $11.73 | 352035 |
| 2022-10-10 | 28.19 | $12.06 | 173500 |
| 2022-10-07 | 27.31 | $12.47 | 139200 |
| 2022-10-06 | 26.58 | $13.05 | 199144 |
| 2022-10-05 | 26.23 | $13.14 | 132933 |
| 2022-10-04 | 25.91 | $13.38 | 81600 |
| 2022-10-03 | 25.70 | $13.05 | 191647 |
| 2022-09-30 | 24.91 | $12.36 | 232300 |
| 2022-09-29 | 23.08 | $12.53 | 240548 |
| 2022-09-28 | 21.21 | $13.05 | 221600 |
| 2022-09-27 | 19.48 | $12.88 | 211047 |
| 2022-09-26 | 17.68 | $13.43 | 187814 |
| 2022-09-23 | 16.12 | $13.83 | 153727 |
| 2022-09-22 | 14.75 | $14.51 | 115800 |
| 2022-09-21 | 13.88 | $14.84 | 182439 |
| 2022-09-20 | 13.49 | $15.25 | 66200 |
| 2022-09-19 | 13.61 | $15.43 | 64500 |
| 2022-09-16 | 13.92 | $15.61 | 102601 |
| 2022-09-15 | 14.17 | $15.75 | 161507 |
| 2022-09-14 | 14.70 | $15.55 | 131117 |
| 2022-09-13 | 15.18 | $15.47 | 118600 |
| 2022-09-12 | 15.67 | $15.85 | 205715 |
| 2022-09-09 | 16.44 | $15.68 | 88100 |
| 2022-09-08 | 17.27 | $15.69 | 111949 |
| 2022-09-07 | 17.94 | $15.47 | 157249 |
| 2022-09-06 | 18.49 | $15.44 | 167900 |
| 2022-09-02 | 19.06 | $15.39 | 129921 |
| 2022-09-01 | 19.32 | $15.48 | 220000 |
| 2022-08-31 | 19.72 | $15.73 | 145323 |
| 2022-08-30 | 20.36 | $15.66 | 191400 |
| 2022-08-29 | 21.14 | $16.05 | 111400 |
| 2022-08-26 | 22.00 | $16.34 | 105500 |
| 2022-08-25 | 22.52 | $16.45 | 160700 |
| 2022-08-24 | 23.13 | $16.34 | 105613 |
| 2022-08-23 | 23.78 | $16.34 | 111900 |
| 2022-08-22 | 24.38 | $16.42 | 60000 |
| 2022-08-19 | 24.86 | $16.80 | 114625 |
| 2022-08-18 | 24.81 | $17.14 | 54000 |
| 2022-08-17 | 24.16 | $17.36 | 90400 |
| 2022-08-16 | 23.07 | $17.67 | 199237 |
| 2022-08-15 | 21.98 | $17.09 | 125000 |
| 2022-08-12 | 21.25 | $17.07 | 47208 |
| 2022-08-11 | 20.56 | $16.95 | 80302 |
| 2022-08-10 | 19.84 | $16.86 | 126100 |
| 2022-08-09 | 19.13 | $16.82 | 115417 |
| 2022-08-08 | 18.37 | $16.85 | 166125 |
| 2022-08-05 | 17.55 | $17.00 | 157818 |
| 2022-08-04 | 17.40 | $16.80 | 312046 |
| 2022-08-03 | 17.48 | $16.37 | 206147 |
| 2022-08-02 | 17.94 | $16.52 | 250100 |
| 2022-08-01 | 18.43 | $16.41 | 173700 |
| 2022-07-29 | 18.81 | $16.36 | 158000 |
| 2022-07-28 | 19.33 | $16.26 | 125146 |
| 2022-07-27 | 20.14 | $15.80 | 83249 |
| 2022-07-26 | 20.84 | $15.50 | 196749 |
| 2022-07-25 | 21.36 | $15.75 | 85621 |
| 2022-07-22 | 22.24 | $16.03 | 159001 |
| 2022-07-21 | 23.34 | $15.84 | 155533 |
| 2022-07-20 | 24.17 | $15.44 | 149125 |
| 2022-07-19 | 24.76 | $15.55 | 79340 |
| 2022-07-18 | 25.22 | $15.26 | 151226 |
| 2022-07-15 | 25.70 | $15.33 | 178600 |
| 2022-07-14 | 25.70 | $15.15 | 175913 |
| 2022-07-13 | 25.70 | $15.42 | 90749 |
| 2022-07-12 | 26.00 | $15.44 | 146000 |
| 2022-07-11 | 26.50 | $15.94 | 141314 |
| 2022-07-08 | 27.37 | $16.47 | 191000 |
| 2022-07-07 | 28.29 | $16.03 | 86825 |
| 2022-07-06 | 28.56 | $15.85 | 179800 |
| 2022-07-05 | 28.84 | $16.32 | 227420 |
| 2022-07-01 | 28.74 | $16.22 | 157200 |
| 2022-06-30 | 28.23 | $15.89 | 408128 |
| 2022-06-29 | 27.67 | $15.89 | 249900 |
| 2022-06-28 | 27.30 | $15.84 | 467500 |
| 2022-06-27 | 26.89 | $15.50 | 166300 |
| 2022-06-24 | 25.89 | $15.61 | 248300 |
| 2022-06-23 | 24.51 | $15.20 | 193349 |
| 2022-06-22 | 23.06 | $15.09 | 396000 |
| 2022-06-21 | 21.60 | $15.42 | 155300 |
| 2022-06-17 | 20.26 | $15.41 | 170500 |
| 2022-06-16 | 18.77 | $15.54 | 158740 |
| 2022-06-15 | 17.33 | $16.19 | 324400 |
| 2022-06-14 | 16.09 | $16.28 | 121300 |
| 2022-06-13 | 14.88 | $16.75 | 130100 |
| 2022-06-10 | 13.95 | $17.82 | 77141 |
| 2022-06-09 | 13.81 | $17.94 | 52014 |
| 2022-06-08 | 13.83 | $18.27 | 69547 |
| 2022-06-07 | 14.36 | $18.46 | 90100 |
| 2022-06-06 | 14.82 | $18.41 | 88800 |
| 2022-06-03 | 15.31 | $18.66 | 63034 |
| 2022-06-02 | 15.79 | $18.82 | 184016 |
| 2022-06-01 | 16.29 | $18.77 | 93706 |
| 2022-05-31 | 16.97 | $18.65 | 64247 |
| 2022-05-27 | 16.59 | $18.75 | 126600 |
| 2022-05-26 | 16.20 | $18.39 | 211427 |
| 2022-05-25 | 16.22 | $18.00 | 166600 |
| 2022-05-24 | 16.58 | $17.54 | 133200 |
| 2022-05-23 | 17.37 | $17.30 | 126934 |
| 2022-05-20 | 17.57 | $17.26 | 232500 |
| 2022-05-19 | 17.77 | $16.99 | 153710 |
| 2022-05-18 | 17.64 | $17.00 | 131300 |
| 2022-05-17 | 17.62 | $17.18 | 207400 |
| 2022-05-16 | 17.75 | $17.03 | 101600 |
| 2022-05-13 | 17.46 | $16.65 | 114100 |
| 2022-05-12 | 16.27 | $16.53 | 163508 |
| 2022-05-11 | 15.02 | $16.57 | 137000 |
| 2022-05-10 | 14.06 | $16.80 | 168900 |
| 2022-05-09 | 13.26 | $17.17 | 189500 |
| 2022-05-06 | 12.67 | $17.48 | 123701 |
| 2022-05-05 | 12.65 | $17.56 | 101548 |
| 2022-05-04 | 12.78 | $17.82 | 156500 |
| 2022-05-03 | 13.00 | $17.75 | 68000 |
| 2022-05-02 | 13.40 | $17.83 | 158633 |
| 2022-04-29 | 12.87 | $17.80 | 206420 |
| 2022-04-28 | 12.54 | $18.05 | 136248 |
| 2022-04-27 | 12.32 | $17.83 | 121200 |
| 2022-04-26 | 11.85 | $17.87 | 196931 |
| 2022-04-25 | 11.40 | $18.35 | 120603 |
| 2022-04-22 | 11.26 | $18.52 | 74400 |
| 2022-04-21 | 11.44 | $18.63 | 139100 |
| 2022-04-20 | 11.73 | $18.32 | 199702 |
| 2022-04-19 | 11.66 | $18.39 | 80300 |
| 2022-04-18 | 11.59 | $18.65 | 127200 |
| 2022-04-14 | 11.85 | $18.76 | 64925 |
| 2022-04-13 | 12.37 | $18.76 | 77940 |
| 2022-04-12 | 12.94 | $18.95 | 169400 |
| 2022-04-11 | 13.40 | $18.90 | 130100 |
| 2022-04-08 | 13.95 | $18.84 | 65115 |
| 2022-04-07 | 14.53 | $18.79 | 73617 |
| 2022-04-06 | 15.13 | $18.68 | 100106 |
| 2022-04-05 | 15.75 | $18.48 | 109545 |
| 2022-04-04 | 16.57 | $18.76 | 102141 |
| 2022-04-01 | 17.16 | $19.00 | 96825 |
| 2022-03-31 | 17.32 | $18.96 | 206800 |
| 2022-03-30 | 17.49 | $18.72 | 103202 |
| 2022-03-29 | 17.94 | $18.33 | 134444 |
| 2022-03-28 | 18.70 | $17.87 | 126817 |
| 2022-03-25 | 18.92 | $17.94 | 67122 |
| 2022-03-24 | 19.33 | $18.08 | 172600 |
| 2022-03-23 | 19.77 | $17.97 | 43200 |
| 2022-03-22 | 20.07 | $18.06 | 69639 |
| 2022-03-21 | 20.42 | $17.84 | 135200 |
| 2022-03-18 | 20.62 | $18.06 | 16824 |
| 2022-03-17 | 21.04 | $17.95 | 53300 |
| 2022-03-16 | 21.21 | $17.56 | 122200 |
| 2022-03-15 | 21.18 | $17.61 | 85918 |
| 2022-03-14 | 20.98 | $17.66 | 102200 |
| 2022-03-11 | 20.76 | $18.07 | 32700 |
| 2022-03-10 | 20.98 | $18.08 | 57741 |
| 2022-03-09 | 21.21 | $18.33 | 60612 |
| 2022-03-08 | 21.76 | $18.07 | 63929 |
| 2022-03-07 | 22.19 | $17.98 | 75604 |
| 2022-03-04 | 22.65 | $18.68 | 100125 |
| 2022-03-03 | 23.65 | $18.77 | 57613 |
| 2022-03-02 | 24.77 | $18.84 | 96600 |
| 2022-03-01 | 25.96 | $18.11 | 75710 |
| 2022-02-28 | 26.51 | $18.20 | 110121 |
| 2022-02-25 | 27.08 | $18.04 | 153328 |
| 2022-02-24 | 27.69 | $17.84 | 177000 |
| 2022-02-23 | 27.85 | $18.18 | 60407 |
| 2022-02-22 | 28.44 | $18.48 | 105541 |
| 2022-02-18 | 29.26 | $18.66 | 64900 |
| 2022-02-17 | 30.46 | $18.75 | 83500 |
| 2022-02-16 | 31.91 | $18.97 | 55500 |
| 2022-02-15 | 33.55 | $19.11 | 51620 |
| 2022-02-14 | 34.98 | $19.14 | 46500 |
| 2022-02-11 | 36.48 | $19.68 | 46444 |
| 2022-02-10 | 37.39 | $19.67 | 51400 |
| 2022-02-09 | 38.13 | $19.96 | 59021 |
| 2022-02-08 | 38.91 | $19.62 | 57200 |
| 2022-02-07 | 39.93 | $19.46 | 72238 |
| 2022-02-04 | 41.02 | $19.61 | 61200 |
| 2022-02-03 | 42.04 | $19.65 | 79744 |
| 2022-02-02 | 42.94 | $20.00 | 121645 |
| 2022-02-01 | 43.48 | $20.00 | 208400 |
| 2022-01-31 | 44.03 | $19.96 | 98221 |
| 2022-01-28 | 44.62 | $19.75 | 76500 |
| 2022-01-27 | 45.40 | $19.86 | 56813 |
| 2022-01-26 | 46.23 | $19.50 | 126700 |
| 2022-01-25 | 47.14 | $19.15 | 104308 |
| 2022-01-24 | 48.10 | $19.64 | 118246 |
| 2022-01-21 | 49.11 | $19.59 | 872644 |
| 2022-01-20 | 50.01 | $19.84 | 174318 |
| 2022-01-19 | 50.45 | $20.01 | 152544 |
| 2022-01-18 | 50.67 | $19.93 | 230231 |
| 2022-01-14 | 50.91 | $20.24 | 252940 |
| 2022-01-13 | 51.16 | $19.85 | 57202 |
| 2022-01-12 | 51.49 | $20.19 | 100244 |
| 2022-01-11 | 51.77 | $19.80 | 38429 |
| 2022-01-10 | 52.24 | $19.46 | 69633 |
| 2022-01-07 | 52.84 | $19.70 | 63410 |
| 2022-01-06 | 52.98 | $19.69 | 73319 |
| 2022-01-05 | 53.12 | $19.30 | 52400 |
| 2022-01-04 | 53.28 | $19.68 | 68419 |
| 2022-01-03 | 52.97 | $19.49 | 56000 |
| 2021-12-31 | 52.76 | $19.30 | 322600 |
| 2021-12-30 | 52.61 | $19.02 | 236331 |
| 2021-12-29 | 52.47 | $19.08 | 173532 |
| 2021-12-28 | 51.98 | $19.14 | 219000 |
| 2021-12-27 | 51.46 | $19.00 | 263020 |
| 2021-12-23 | 50.92 | $18.94 | 281000 |
| 2021-12-22 | 50.35 | $18.48 | 298215 |
| 2021-12-21 | 49.96 | $18.42 | 214232 |
| 2021-12-20 | 49.58 | $17.55 | 400805 |
| 2021-12-17 | 49.29 | $18.09 | 419110 |
| 2021-12-16 | 48.94 | $18.01 | 282121 |
| 2021-12-15 | 48.24 | $18.37 | 104704 |
| 2021-12-14 | 47.35 | $19.10 | 79000 |
| 2021-12-13 | 45.94 | $19.79 | 55447 |
| 2021-12-10 | 43.80 | $20.10 | 46638 |
| 2021-12-09 | 41.11 | $20.00 | 121700 |
| 2021-12-08 | 38.29 | $20.00 | 136411 |
| 2021-12-07 | 35.32 | $20.00 | 63424 |
| 2021-12-06 | 32.20 | $20.01 | 82700 |
| 2021-12-03 | 28.91 | $20.02 | 73900 |
| 2021-12-02 | 25.46 | $20.06 | 86200 |
| 2021-12-01 | 21.83 | $20.01 | 87233 |
| 2021-11-30 | 18.01 | $20.02 | 107200 |
| 2021-11-29 | 13.98 | $20.24 | 24817 |
| 2021-11-26 | 9.64 | $20.24 | 68918 |
| 2021-11-24 | 5.07 | $20.18 | 43401 |
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