Is Western Asset Diversified Income Fund (WDI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset Diversified Income Fund (WDI) research center and poll results.
NYSE : WDI
Western Asset Diversified Income Fund — Technical Indicators
$13.54 USD
-$0.03 (-0.22%)
- Volume
- 243.19K
- Average Volume
- 175.14K
- Market Capitalization
- $702.89M
- P/E Ratio
- 0.00
- Dividend Yield
- 13.16%
- Price Target
- Year High
- $15.28
- Year Low
- $12.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.27
- Current Ratio
- $0.62
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.57
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.53
Average
14.82
Maximum
20.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.57 | $13.54 | 244000 |
| 2026-07-17 | 13.57 | $13.57 | 260220 |
| 2026-07-16 | 13.57 | $13.65 | 135207 |
| 2026-07-15 | 13.57 | $13.63 | 154213 |
| 2026-07-14 | 13.56 | $13.59 | 145600 |
| 2026-07-13 | 13.54 | $13.62 | 113801 |
| 2026-07-10 | 13.52 | $13.66 | 112100 |
| 2026-07-09 | 13.50 | $13.78 | 323602 |
| 2026-07-08 | 13.47 | $13.59 | 111346 |
| 2026-07-07 | 13.45 | $13.66 | 108300 |
| 2026-07-06 | 13.43 | $13.65 | 156136 |
| 2026-07-02 | 13.41 | $13.69 | 103300 |
| 2026-07-01 | 13.40 | $13.66 | 280043 |
| 2026-06-30 | 13.39 | $13.56 | 144722 |
| 2026-06-29 | 13.40 | $13.56 | 133048 |
| 2026-06-26 | 13.41 | $13.48 | 185343 |
| 2026-06-25 | 13.42 | $13.42 | 164030 |
| 2026-06-24 | 13.43 | $13.35 | 240000 |
| 2026-06-23 | 13.44 | $13.33 | 177243 |
| 2026-06-22 | 13.44 | $13.48 | 137477 |
| 2026-06-18 | 13.44 | $13.55 | 228700 |
| 2026-06-17 | 13.44 | $13.56 | 168600 |
| 2026-06-16 | 13.43 | $13.50 | 137000 |
| 2026-06-15 | 13.42 | $13.47 | 298200 |
| 2026-06-12 | 13.42 | $13.26 | 158100 |
| 2026-06-11 | 13.43 | $13.27 | 212222 |
| 2026-06-10 | 13.45 | $13.19 | 168600 |
| 2026-06-09 | 13.47 | $13.21 | 155100 |
| 2026-06-08 | 13.50 | $13.17 | 284400 |
| 2026-06-05 | 13.53 | $13.22 | 201200 |
| 2026-06-04 | 13.56 | $13.34 | 200947 |
| 2026-06-03 | 13.59 | $13.43 | 274600 |
| 2026-06-02 | 13.62 | $13.51 | 181538 |
| 2026-06-01 | 13.64 | $13.63 | 328000 |
| 2026-05-29 | 13.66 | $13.79 | 125100 |
| 2026-05-28 | 13.67 | $13.78 | 157300 |
| 2026-05-27 | 13.67 | $13.58 | 188200 |
| 2026-05-26 | 13.68 | $13.44 | 131800 |
| 2026-05-22 | 13.70 | $13.44 | 144709 |
| 2026-05-21 | 13.71 | $13.46 | 200317 |
| 2026-05-20 | 13.72 | $13.48 | 128514 |
| 2026-05-19 | 13.74 | $13.34 | 116300 |
| 2026-05-18 | 13.77 | $13.39 | 112400 |
| 2026-05-15 | 13.80 | $13.43 | 137300 |
| 2026-05-14 | 13.83 | $13.54 | 226700 |
| 2026-05-13 | 13.84 | $13.63 | 127900 |
| 2026-05-12 | 13.85 | $13.65 | 200039 |
| 2026-05-11 | 13.86 | $13.70 | 220400 |
| 2026-05-08 | 13.87 | $13.86 | 141844 |
| 2026-05-07 | 13.85 | $13.86 | 132435 |
| 2026-05-06 | 13.84 | $13.95 | 257324 |
| 2026-05-05 | 13.81 | $13.95 | 113602 |
| 2026-05-04 | 13.79 | $13.89 | 116324 |
| 2026-05-01 | 13.77 | $14.07 | 128010 |
| 2026-04-30 | 13.73 | $13.99 | 224229 |
| 2026-04-29 | 13.70 | $13.84 | 163300 |
| 2026-04-28 | 13.68 | $13.71 | 174400 |
| 2026-04-27 | 13.65 | $13.74 | 188600 |
| 2026-04-24 | 13.62 | $13.68 | 125639 |
| 2026-04-23 | 13.59 | $13.70 | 170344 |
| 2026-04-22 | 13.56 | $13.89 | 225143 |
| 2026-04-21 | 13.52 | $13.94 | 131947 |
| 2026-04-20 | 13.49 | $14.00 | 167004 |
| 2026-04-17 | 13.44 | $13.93 | 162028 |
| 2026-04-16 | 13.41 | $13.84 | 151900 |
| 2026-04-15 | 13.40 | $13.90 | 244227 |
| 2026-04-14 | 13.39 | $13.85 | 158400 |
| 2026-04-13 | 13.37 | $13.74 | 354000 |
| 2026-04-10 | 13.35 | $13.56 | 181218 |
| 2026-04-09 | 13.35 | $13.55 | 157900 |
| 2026-04-08 | 13.34 | $13.48 | 201611 |
| 2026-04-07 | 13.34 | $13.44 | 213455 |
| 2026-04-06 | 13.35 | $13.46 | 251321 |
| 2026-04-02 | 13.36 | $13.40 | 182290 |
| 2026-04-01 | 13.38 | $13.44 | 202314 |
| 2026-03-31 | 13.40 | $13.44 | 216406 |
| 2026-03-30 | 13.43 | $13.06 | 249427 |
| 2026-03-27 | 13.48 | $13.01 | 315300 |
| 2026-03-26 | 13.53 | $13.11 | 126838 |
| 2026-03-25 | 13.58 | $13.19 | 264800 |
| 2026-03-24 | 13.62 | $13.15 | 170000 |
| 2026-03-23 | 13.66 | $13.20 | 213900 |
| 2026-03-20 | 13.70 | $13.12 | 214664 |
| 2026-03-19 | 13.75 | $13.32 | 294800 |
| 2026-03-18 | 13.80 | $13.56 | 136400 |
| 2026-03-17 | 13.84 | $13.62 | 164100 |
| 2026-03-16 | 13.88 | $13.55 | 123300 |
| 2026-03-13 | 13.92 | $13.38 | 252500 |
| 2026-03-12 | 13.96 | $13.42 | 207800 |
| 2026-03-11 | 13.99 | $13.48 | 207306 |
| 2026-03-10 | 14.02 | $13.54 | 202339 |
| 2026-03-09 | 14.05 | $13.48 | 306241 |
| 2026-03-06 | 14.08 | $13.68 | 234400 |
| 2026-03-05 | 14.09 | $13.81 | 130213 |
| 2026-03-04 | 14.10 | $13.93 | 215100 |
| 2026-03-03 | 14.10 | $14.08 | 206595 |
| 2026-03-02 | 14.09 | $14.06 | 238100 |
| 2026-02-27 | 14.08 | $13.98 | 178637 |
| 2026-02-26 | 14.07 | $13.99 | 212142 |
| 2026-02-25 | 14.07 | $13.99 | 185400 |
| 2026-02-24 | 14.05 | $13.99 | 186645 |
| 2026-02-23 | 14.04 | $14.05 | 216400 |
| 2026-02-20 | 14.02 | $14.18 | 192822 |
| 2026-02-19 | 14.00 | $14.30 | 297600 |
| 2026-02-18 | 13.97 | $14.31 | 272400 |
| 2026-02-17 | 13.93 | $14.36 | 357200 |
| 2026-02-13 | 13.90 | $14.32 | 213500 |
| 2026-02-12 | 13.87 | $14.16 | 249000 |
| 2026-02-11 | 13.86 | $14.13 | 130100 |
| 2026-02-10 | 13.84 | $14.10 | 254460 |
| 2026-02-09 | 13.83 | $14.04 | 189000 |
| 2026-02-06 | 13.81 | $14.07 | 208500 |
| 2026-02-05 | 13.80 | $13.96 | 224700 |
| 2026-02-04 | 13.79 | $13.96 | 233400 |
| 2026-02-03 | 13.78 | $13.94 | 240624 |
| 2026-02-02 | 13.77 | $13.94 | 357327 |
| 2026-01-30 | 13.76 | $13.90 | 321930 |
| 2026-01-29 | 13.75 | $13.80 | 198700 |
| 2026-01-28 | 13.76 | $13.81 | 275300 |
| 2026-01-27 | 13.77 | $13.75 | 233843 |
| 2026-01-26 | 13.78 | $13.73 | 185700 |
| 2026-01-23 | 13.79 | $13.73 | 179900 |
| 2026-01-22 | 13.80 | $13.71 | 212706 |
| 2026-01-21 | 13.81 | $13.65 | 264496 |
| 2026-01-20 | 13.82 | $13.58 | 353100 |
| 2026-01-16 | 13.83 | $13.70 | 513900 |
| 2026-01-15 | 13.83 | $13.80 | 164800 |
| 2026-01-14 | 13.83 | $13.85 | 235516 |
| 2026-01-13 | 13.84 | $13.84 | 168404 |
| 2026-01-12 | 13.86 | $13.80 | 201328 |
| 2026-01-09 | 13.88 | $13.77 | 246425 |
| 2026-01-08 | 13.89 | $13.75 | 225600 |
| 2026-01-07 | 13.92 | $13.73 | 284300 |
| 2026-01-06 | 13.95 | $13.79 | 154528 |
| 2026-01-05 | 13.98 | $13.73 | 266000 |
| 2026-01-02 | 14.01 | $13.70 | 442900 |
| 2025-12-31 | 14.05 | $13.81 | 433316 |
| 2025-12-30 | 14.07 | $13.98 | 263700 |
| 2025-12-29 | 14.09 | $13.99 | 224200 |
| 2025-12-26 | 14.11 | $14.00 | 232225 |
| 2025-12-24 | 14.12 | $13.92 | 217000 |
| 2025-12-23 | 14.14 | $13.90 | 256100 |
| 2025-12-22 | 14.16 | $13.89 | 378329 |
| 2025-12-19 | 14.17 | $13.86 | 398500 |
| 2025-12-18 | 14.18 | $13.79 | 500530 |
| 2025-12-17 | 14.21 | $13.66 | 679209 |
| 2025-12-16 | 14.26 | $13.82 | 625100 |
| 2025-12-15 | 14.29 | $14.08 | 407747 |
| 2025-12-12 | 14.30 | $14.13 | 200542 |
| 2025-12-11 | 14.31 | $14.20 | 268506 |
| 2025-12-10 | 14.32 | $14.12 | 319600 |
| 2025-12-09 | 14.33 | $14.34 | 165147 |
| 2025-12-08 | 14.33 | $14.35 | 163400 |
| 2025-12-05 | 14.33 | $14.35 | 161134 |
| 2025-12-04 | 14.33 | $14.38 | 174700 |
| 2025-12-03 | 14.33 | $14.37 | 148329 |
| 2025-12-02 | 14.33 | $14.31 | 158710 |
| 2025-12-01 | 14.33 | $14.34 | 138831 |
| 2025-11-28 | 14.34 | $14.38 | 123315 |
| 2025-11-26 | 14.34 | $14.28 | 127912 |
| 2025-11-25 | 14.34 | $14.26 | 213300 |
| 2025-11-24 | 14.36 | $14.23 | 246400 |
| 2025-11-21 | 14.37 | $14.16 | 206910 |
| 2025-11-20 | 14.39 | $14.12 | 221815 |
| 2025-11-19 | 14.41 | $14.40 | 161200 |
| 2025-11-18 | 14.42 | $14.48 | 190200 |
| 2025-11-17 | 14.43 | $14.50 | 377231 |
| 2025-11-14 | 14.42 | $14.35 | 205232 |
| 2025-11-13 | 14.44 | $14.20 | 163600 |
| 2025-11-12 | 14.46 | $14.40 | 168600 |
| 2025-11-11 | 14.48 | $14.39 | 141106 |
| 2025-11-10 | 14.50 | $14.39 | 216400 |
| 2025-11-07 | 14.53 | $14.32 | 254943 |
| 2025-11-06 | 14.55 | $14.30 | 250700 |
| 2025-11-05 | 14.58 | $14.36 | 167500 |
| 2025-11-04 | 14.61 | $14.37 | 302800 |
| 2025-11-03 | 14.64 | $14.37 | 213137 |
| 2025-10-31 | 14.66 | $14.46 | 192900 |
| 2025-10-30 | 14.68 | $14.40 | 233746 |
| 2025-10-29 | 14.71 | $14.43 | 209200 |
| 2025-10-28 | 14.73 | $14.54 | 257133 |
| 2025-10-27 | 14.74 | $14.52 | 168100 |
| 2025-10-24 | 14.75 | $14.49 | 176300 |
| 2025-10-23 | 14.76 | $14.61 | 162700 |
| 2025-10-22 | 14.77 | $14.60 | 277900 |
| 2025-10-21 | 14.79 | $14.54 | 143527 |
| 2025-10-20 | 14.82 | $14.44 | 294200 |
| 2025-10-17 | 14.86 | $14.62 | 190320 |
| 2025-10-16 | 14.88 | $14.68 | 160913 |
| 2025-10-15 | 14.91 | $14.75 | 208000 |
| 2025-10-14 | 14.93 | $14.79 | 141200 |
| 2025-10-13 | 14.95 | $14.91 | 192700 |
| 2025-10-10 | 14.96 | $14.82 | 175300 |
| 2025-10-09 | 14.99 | $14.91 | 159911 |
| 2025-10-08 | 15.00 | $14.97 | 171300 |
| 2025-10-07 | 15.01 | $14.87 | 146300 |
| 2025-10-06 | 15.02 | $14.86 | 181700 |
| 2025-10-03 | 15.04 | $14.94 | 199008 |
| 2025-10-02 | 15.04 | $14.90 | 256000 |
| 2025-10-01 | 15.05 | $14.81 | 212238 |
| 2025-09-30 | 15.06 | $14.71 | 252100 |
| 2025-09-29 | 15.07 | $14.70 | 183135 |
| 2025-09-26 | 15.09 | $14.72 | 154700 |
| 2025-09-25 | 15.10 | $14.86 | 213300 |
| 2025-09-24 | 15.11 | $15.00 | 159500 |
| 2025-09-23 | 15.11 | $15.08 | 158800 |
| 2025-09-22 | 15.10 | $15.22 | 220327 |
| 2025-09-19 | 15.09 | $15.17 | 111602 |
| 2025-09-18 | 15.09 | $15.17 | 149300 |
| 2025-09-17 | 15.09 | $15.14 | 125501 |
| 2025-09-16 | 15.08 | $15.22 | 132617 |
| 2025-09-15 | 15.08 | $15.22 | 219062 |
| 2025-09-12 | 15.07 | $15.25 | 143501 |
| 2025-09-11 | 15.05 | $15.18 | 146109 |
| 2025-09-10 | 15.05 | $15.11 | 141351 |
| 2025-09-09 | 15.04 | $15.16 | 147603 |
| 2025-09-08 | 15.04 | $15.15 | 167632 |
| 2025-09-05 | 15.03 | $15.11 | 197012 |
| 2025-09-04 | 15.02 | $15.04 | 95725 |
| 2025-09-03 | 15.02 | $14.97 | 128500 |
| 2025-09-02 | 15.02 | $14.99 | 132904 |
| 2025-08-29 | 15.02 | $15.05 | 140700 |
| 2025-08-28 | 15.01 | $14.99 | 188613 |
| 2025-08-27 | 15.01 | $14.98 | 98204 |
| 2025-08-26 | 15.01 | $14.96 | 185800 |
| 2025-08-25 | 15.00 | $14.99 | 154014 |
| 2025-08-22 | 15.00 | $15.00 | 194929 |
| 2025-08-21 | 14.99 | $15.09 | 154317 |
| 2025-08-20 | 14.99 | $15.10 | 164300 |
| 2025-08-19 | 14.99 | $15.10 | 150300 |
| 2025-08-18 | 14.98 | $15.06 | 142100 |
| 2025-08-15 | 14.98 | $15.06 | 158653 |
| 2025-08-14 | 14.97 | $14.96 | 262486 |
| 2025-08-13 | 14.97 | $15.07 | 190800 |
| 2025-08-12 | 14.96 | $15.03 | 157520 |
| 2025-08-11 | 14.95 | $15.00 | 143641 |
| 2025-08-08 | 14.95 | $15.04 | 92800 |
| 2025-08-07 | 14.94 | $14.97 | 108776 |
| 2025-08-06 | 14.94 | $14.98 | 125600 |
| 2025-08-05 | 14.93 | $14.92 | 204720 |
| 2025-08-04 | 14.93 | $14.99 | 214417 |
| 2025-08-01 | 14.92 | $14.94 | 201309 |
| 2025-07-31 | 14.91 | $14.92 | 121930 |
| 2025-07-30 | 14.91 | $14.92 | 106000 |
| 2025-07-29 | 14.91 | $14.88 | 151400 |
| 2025-07-28 | 14.91 | $14.96 | 179921 |
| 2025-07-25 | 14.90 | $14.86 | 165607 |
| 2025-07-24 | 14.89 | $14.96 | 204200 |
| 2025-07-23 | 14.88 | $15.09 | 218201 |
| 2025-07-22 | 14.86 | $15.04 | 197942 |
| 2025-07-21 | 14.84 | $14.99 | 152500 |
| 2025-07-18 | 14.83 | $14.90 | 189300 |
| 2025-07-17 | 14.82 | $14.91 | 137067 |
| 2025-07-16 | 14.82 | $14.95 | 175400 |
| 2025-07-15 | 14.81 | $14.85 | 103869 |
| 2025-07-14 | 14.81 | $14.94 | 182241 |
| 2025-07-11 | 14.81 | $14.86 | 106200 |
| 2025-07-10 | 14.81 | $14.86 | 94625 |
| 2025-07-09 | 14.81 | $14.90 | 95300 |
| 2025-07-08 | 14.80 | $14.84 | 116832 |
| 2025-07-07 | 14.80 | $14.79 | 166500 |
| 2025-07-03 | 14.80 | $14.87 | 105100 |
| 2025-07-02 | 14.80 | $14.90 | 191886 |
| 2025-07-01 | 14.79 | $14.89 | 188500 |
| 2025-06-30 | 14.79 | $14.84 | 157871 |
| 2025-06-27 | 14.78 | $14.79 | 137800 |
| 2025-06-26 | 14.77 | $14.69 | 200600 |
| 2025-06-25 | 14.77 | $14.70 | 200600 |
| 2025-06-24 | 14.76 | $14.65 | 155174 |
| 2025-06-23 | 14.76 | $14.59 | 255016 |
| 2025-06-20 | 14.75 | $14.80 | 135000 |
| 2025-06-18 | 14.74 | $14.82 | 209900 |
| 2025-06-17 | 14.73 | $14.77 | 208814 |
| 2025-06-16 | 14.72 | $14.92 | 158052 |
| 2025-06-13 | 14.70 | $14.83 | 112142 |
| 2025-06-12 | 14.67 | $14.89 | 119043 |
| 2025-06-11 | 14.65 | $14.87 | 128700 |
| 2025-06-10 | 14.63 | $14.83 | 110667 |
| 2025-06-09 | 14.61 | $14.79 | 123700 |
| 2025-06-06 | 14.58 | $14.79 | 142411 |
| 2025-06-05 | 14.55 | $14.82 | 127254 |
| 2025-06-04 | 14.52 | $14.79 | 165200 |
| 2025-06-03 | 14.49 | $14.81 | 179901 |
| 2025-06-02 | 14.45 | $14.71 | 229012 |
| 2025-05-30 | 14.42 | $14.70 | 187619 |
| 2025-05-29 | 14.39 | $14.61 | 155118 |
| 2025-05-28 | 14.37 | $14.62 | 117400 |
| 2025-05-27 | 14.34 | $14.60 | 291100 |
| 2025-05-23 | 14.31 | $14.57 | 132200 |
| 2025-05-22 | 14.27 | $14.48 | 247143 |
| 2025-05-21 | 14.24 | $14.51 | 252300 |
| 2025-05-20 | 14.20 | $14.64 | 216800 |
| 2025-05-19 | 14.15 | $14.54 | 250300 |
| 2025-05-16 | 14.10 | $14.50 | 147827 |
| 2025-05-15 | 14.06 | $14.42 | 159610 |
| 2025-05-14 | 14.02 | $14.47 | 151200 |
| 2025-05-13 | 13.98 | $14.42 | 256500 |
| 2025-05-12 | 13.92 | $14.40 | 247549 |
| 2025-05-09 | 13.87 | $14.24 | 162442 |
| 2025-05-08 | 13.80 | $14.20 | 155602 |
| 2025-05-07 | 13.77 | $14.11 | 133283 |
| 2025-05-06 | 13.71 | $14.15 | 169600 |
| 2025-05-05 | 13.65 | $14.13 | 188849 |
| 2025-05-02 | 13.61 | $14.15 | 160200 |
| 2025-05-01 | 13.62 | $14.08 | 183241 |
| 2025-04-30 | 13.64 | $14.09 | 193300 |
| 2025-04-29 | 13.65 | $14.06 | 146633 |
| 2025-04-28 | 13.67 | $14.02 | 219500 |
| 2025-04-25 | 13.70 | $13.85 | 132100 |
| 2025-04-24 | 13.73 | $13.79 | 111700 |
| 2025-04-23 | 13.77 | $13.72 | 146700 |
| 2025-04-22 | 13.81 | $13.68 | 115312 |
| 2025-04-21 | 13.86 | $13.56 | 213267 |
| 2025-04-17 | 13.92 | $13.69 | 184900 |
| 2025-04-16 | 13.96 | $13.59 | 264919 |
| 2025-04-15 | 14.01 | $13.57 | 121437 |
| 2025-04-14 | 14.06 | $13.39 | 186400 |
| 2025-04-11 | 14.12 | $13.23 | 207300 |
| 2025-04-10 | 14.18 | $12.99 | 247000 |
| 2025-04-09 | 14.25 | $13.51 | 534600 |
| 2025-04-08 | 14.30 | $13.00 | 409400 |
| 2025-04-07 | 14.37 | $12.85 | 773744 |
| 2025-04-04 | 14.45 | $13.41 | 525130 |
| 2025-04-03 | 14.51 | $14.27 | 178454 |
| 2025-04-02 | 14.52 | $14.47 | 141609 |
| 2025-04-01 | 14.54 | $14.42 | 156608 |
| 2025-03-31 | 14.55 | $14.45 | 234028 |
| 2025-03-28 | 14.57 | $14.46 | 122234 |
| 2025-03-27 | 14.59 | $14.55 | 105509 |
| 2025-03-26 | 14.62 | $14.54 | 92000 |
| 2025-03-25 | 14.65 | $14.65 | 141200 |
| 2025-03-24 | 14.67 | $14.65 | 237700 |
| 2025-03-21 | 14.70 | $14.65 | 180300 |
| 2025-03-20 | 14.72 | $14.62 | 153839 |
| 2025-03-19 | 14.75 | $14.60 | 125700 |
| 2025-03-18 | 14.78 | $14.51 | 83600 |
| 2025-03-17 | 14.81 | $14.53 | 166317 |
| 2025-03-14 | 14.85 | $14.47 | 124855 |
| 2025-03-13 | 14.88 | $14.40 | 126408 |
| 2025-03-12 | 14.92 | $14.43 | 120821 |
| 2025-03-11 | 14.95 | $14.43 | 219116 |
| 2025-03-10 | 14.99 | $14.46 | 226100 |
| 2025-03-07 | 15.02 | $14.54 | 323500 |
| 2025-03-06 | 15.05 | $14.60 | 221609 |
| 2025-03-05 | 15.08 | $14.75 | 204510 |
| 2025-03-04 | 15.09 | $14.64 | 324900 |
| 2025-03-03 | 15.11 | $14.85 | 374103 |
| 2025-02-28 | 15.12 | $15.00 | 263900 |
| 2025-02-27 | 15.11 | $15.08 | 112736 |
| 2025-02-26 | 15.10 | $15.12 | 162500 |
| 2025-02-25 | 15.08 | $15.12 | 116200 |
| 2025-02-24 | 15.07 | $15.10 | 136400 |
| 2025-02-21 | 15.05 | $15.07 | 176200 |
| 2025-02-20 | 15.05 | $15.20 | 145618 |
| 2025-02-19 | 15.04 | $15.22 | 171600 |
| 2025-02-18 | 15.02 | $15.26 | 213700 |
| 2025-02-14 | 14.99 | $15.20 | 156204 |
| 2025-02-13 | 14.97 | $15.15 | 251400 |
| 2025-02-12 | 14.95 | $15.12 | 102349 |
| 2025-02-11 | 14.92 | $15.17 | 160507 |
| 2025-02-10 | 14.88 | $15.13 | 96638 |
| 2025-02-07 | 14.84 | $15.05 | 153435 |
| 2025-02-06 | 14.82 | $15.13 | 129932 |
| 2025-02-05 | 14.78 | $15.14 | 137547 |
| 2025-02-04 | 14.75 | $15.06 | 256000 |
| 2025-02-03 | 14.72 | $14.98 | 199040 |
| 2025-01-31 | 14.70 | $15.02 | 150233 |
| 2025-01-30 | 14.66 | $14.88 | 112317 |
| 2025-01-29 | 14.62 | $14.82 | 118800 |
| 2025-01-28 | 14.59 | $14.82 | 182600 |
| 2025-01-27 | 14.57 | $14.80 | 220811 |
| 2025-01-24 | 14.55 | $14.86 | 170500 |
| 2025-01-23 | 14.53 | $14.98 | 247100 |
| 2025-01-22 | 14.50 | $14.95 | 201921 |
| 2025-01-21 | 14.47 | $14.89 | 186199 |
| 2025-01-17 | 14.44 | $14.73 | 152600 |
| 2025-01-16 | 14.44 | $14.72 | 158800 |
| 2025-01-15 | 14.45 | $14.65 | 163100 |
| 2025-01-14 | 14.47 | $14.52 | 172100 |
| 2025-01-13 | 14.49 | $14.43 | 181600 |
| 2025-01-10 | 14.52 | $14.45 | 141420 |
| 2025-01-08 | 14.54 | $14.51 | 208171 |
| 2025-01-07 | 14.57 | $14.46 | 175407 |
| 2025-01-06 | 14.60 | $14.48 | 197749 |
| 2025-01-03 | 14.63 | $14.50 | 161900 |
| 2025-01-02 | 14.65 | $14.43 | 191900 |
| 2024-12-31 | 14.69 | $14.25 | 303730 |
| 2024-12-30 | 14.72 | $14.20 | 383900 |
| 2024-12-27 | 14.76 | $14.24 | 249800 |
| 2024-12-26 | 14.79 | $14.38 | 222700 |
| 2024-12-24 | 14.81 | $14.34 | 294419 |
| 2024-12-23 | 14.83 | $14.41 | 282200 |
| 2024-12-20 | 14.84 | $14.44 | 321900 |
| 2024-12-19 | 14.86 | $14.34 | 340400 |
| 2024-12-18 | 14.88 | $14.38 | 587213 |
| 2024-12-17 | 14.90 | $14.73 | 207547 |
| 2024-12-16 | 14.90 | $14.90 | 215677 |
| 2024-12-13 | 14.88 | $14.98 | 249007 |
| 2024-12-12 | 14.87 | $14.89 | 223719 |
| 2024-12-11 | 14.87 | $15.00 | 170517 |
| 2024-12-10 | 14.87 | $15.03 | 172632 |
| 2024-12-09 | 14.88 | $15.00 | 142200 |
| 2024-12-06 | 14.88 | $15.03 | 163200 |
| 2024-12-05 | 14.89 | $15.07 | 194900 |
| 2024-12-04 | 14.89 | $15.04 | 171900 |
| 2024-12-03 | 14.89 | $15.10 | 264521 |
| 2024-12-02 | 14.89 | $14.97 | 285649 |
| 2024-11-29 | 14.89 | $14.93 | 119227 |
| 2024-11-27 | 14.90 | $14.84 | 214700 |
| 2024-11-26 | 14.91 | $14.69 | 243246 |
| 2024-11-25 | 14.91 | $14.75 | 251604 |
| 2024-11-22 | 14.93 | $14.78 | 228600 |
| 2024-11-21 | 14.96 | $14.69 | 310308 |
| 2024-11-20 | 14.99 | $14.80 | 191123 |
| 2024-11-19 | 15.01 | $14.71 | 239800 |
| 2024-11-18 | 15.05 | $14.72 | 101475 |
| 2024-11-15 | 15.08 | $14.60 | 503600 |
| 2024-11-14 | 15.12 | $14.82 | 157948 |
| 2024-11-13 | 15.16 | $14.86 | 295319 |
| 2024-11-12 | 15.20 | $14.93 | 266800 |
| 2024-11-11 | 15.23 | $15.17 | 139400 |
| 2024-11-08 | 15.25 | $15.19 | 124110 |
| 2024-11-07 | 15.27 | $15.11 | 298200 |
| 2024-11-06 | 15.30 | $15.05 | 215600 |
| 2024-11-05 | 15.32 | $15.04 | 175000 |
| 2024-11-04 | 15.36 | $15.05 | 179940 |
| 2024-11-01 | 15.38 | $15.07 | 176000 |
| 2024-10-31 | 15.41 | $15.09 | 157700 |
| 2024-10-30 | 15.44 | $14.98 | 172200 |
| 2024-10-29 | 15.47 | $14.87 | 350600 |
| 2024-10-28 | 15.51 | $15.15 | 235625 |
| 2024-10-25 | 15.54 | $15.29 | 171200 |
| 2024-10-24 | 15.55 | $15.25 | 200900 |
| 2024-10-23 | 15.56 | $15.28 | 133531 |
| 2024-10-22 | 15.58 | $15.40 | 164000 |
| 2024-10-21 | 15.59 | $15.38 | 255500 |
| 2024-10-18 | 15.60 | $15.50 | 177300 |
| 2024-10-17 | 15.61 | $15.54 | 169900 |
| 2024-10-16 | 15.62 | $15.63 | 170946 |
| 2024-10-15 | 15.62 | $15.60 | 169200 |
| 2024-10-14 | 15.63 | $15.57 | 171109 |
| 2024-10-11 | 15.63 | $15.59 | 103913 |
| 2024-10-10 | 15.63 | $15.59 | 223300 |
| 2024-10-09 | 15.62 | $15.59 | 207133 |
| 2024-10-08 | 15.61 | $15.68 | 152900 |
| 2024-10-07 | 15.60 | $15.58 | 154570 |
| 2024-10-04 | 15.59 | $15.65 | 179801 |
| 2024-10-03 | 15.58 | $15.58 | 154000 |
| 2024-10-02 | 15.57 | $15.67 | 149538 |
| 2024-10-01 | 15.56 | $15.67 | 241749 |
| 2024-09-30 | 15.53 | $15.68 | 206700 |
| 2024-09-27 | 15.51 | $15.57 | 146200 |
| 2024-09-26 | 15.49 | $15.50 | 172700 |
| 2024-09-25 | 15.47 | $15.63 | 132203 |
| 2024-09-24 | 15.45 | $15.62 | 181828 |
| 2024-09-23 | 15.43 | $15.52 | 191300 |
| 2024-09-20 | 15.41 | $15.66 | 133700 |
| 2024-09-19 | 15.39 | $15.73 | 237542 |
| 2024-09-18 | 15.37 | $15.72 | 267817 |
| 2024-09-17 | 15.36 | $15.70 | 260200 |
| 2024-09-16 | 15.35 | $15.66 | 181300 |
| 2024-09-13 | 15.34 | $15.51 | 199200 |
| 2024-09-12 | 15.33 | $15.48 | 121532 |
| 2024-09-11 | 15.32 | $15.48 | 143925 |
| 2024-09-10 | 15.30 | $15.46 | 226037 |
| 2024-09-09 | 15.28 | $15.31 | 157500 |
| 2024-09-06 | 15.27 | $15.42 | 282512 |
| 2024-09-05 | 15.25 | $15.46 | 203357 |
| 2024-09-04 | 15.22 | $15.32 | 276549 |
| 2024-09-03 | 15.20 | $15.25 | 236048 |
| 2024-08-30 | 15.17 | $15.23 | 196100 |
| 2024-08-29 | 15.16 | $15.13 | 231800 |
| 2024-08-28 | 15.16 | $15.15 | 158200 |
| 2024-08-27 | 15.16 | $15.18 | 234022 |
| 2024-08-26 | 15.16 | $15.16 | 276907 |
| 2024-08-23 | 15.14 | $15.17 | 275100 |
| 2024-08-22 | 15.13 | $15.28 | 325300 |
| 2024-08-21 | 15.11 | $15.42 | 228900 |
| 2024-08-20 | 15.07 | $15.46 | 226704 |
| 2024-08-19 | 15.05 | $15.48 | 205000 |
| 2024-08-16 | 15.03 | $15.50 | 264616 |
| 2024-08-15 | 15.00 | $15.29 | 232003 |
| 2024-08-14 | 14.97 | $15.25 | 304339 |
| 2024-08-13 | 14.95 | $15.17 | 193100 |
| 2024-08-12 | 14.94 | $15.05 | 258111 |
| 2024-08-09 | 14.94 | $15.10 | 149200 |
| 2024-08-08 | 14.93 | $14.94 | 179517 |
| 2024-08-07 | 14.93 | $14.88 | 239900 |
| 2024-08-06 | 14.94 | $14.83 | 246329 |
| 2024-08-05 | 14.94 | $14.75 | 320601 |
| 2024-08-02 | 14.94 | $15.04 | 261039 |
| 2024-08-01 | 14.92 | $15.18 | 260900 |
| 2024-07-31 | 14.90 | $15.15 | 198200 |
| 2024-07-30 | 14.88 | $15.00 | 115846 |
| 2024-07-29 | 14.85 | $14.87 | 165900 |
| 2024-07-26 | 14.83 | $14.95 | 158521 |
| 2024-07-25 | 14.80 | $14.81 | 171900 |
| 2024-07-24 | 14.78 | $14.72 | 220532 |
| 2024-07-23 | 14.77 | $15.06 | 190806 |
| 2024-07-22 | 14.74 | $14.99 | 245300 |
| 2024-07-19 | 14.71 | $14.88 | 172140 |
| 2024-07-18 | 14.70 | $14.79 | 226400 |
| 2024-07-17 | 14.69 | $14.90 | 229255 |
| 2024-07-16 | 14.68 | $14.92 | 360600 |
| 2024-07-15 | 14.67 | $15.02 | 304220 |
| 2024-07-12 | 14.66 | $15.01 | 182000 |
| 2024-07-11 | 14.64 | $14.91 | 279027 |
| 2024-07-10 | 14.62 | $14.96 | 303758 |
| 2024-07-09 | 14.60 | $14.82 | 264600 |
| 2024-07-08 | 14.59 | $14.73 | 127336 |
| 2024-07-05 | 14.57 | $14.80 | 150400 |
| 2024-07-03 | 14.56 | $14.79 | 199100 |
| 2024-07-02 | 14.54 | $14.63 | 214536 |
| 2024-07-01 | 14.53 | $14.48 | 182824 |
| 2024-06-28 | 14.52 | $14.41 | 118000 |
| 2024-06-27 | 14.52 | $14.40 | 220200 |
| 2024-06-26 | 14.51 | $14.42 | 288300 |
| 2024-06-25 | 14.51 | $14.42 | 261549 |
| 2024-06-24 | 14.51 | $14.53 | 152208 |
| 2024-06-21 | 14.51 | $14.46 | 199506 |
| 2024-06-20 | 14.51 | $14.62 | 247300 |
| 2024-06-18 | 14.52 | $14.57 | 256600 |
| 2024-06-17 | 14.53 | $14.64 | 261300 |
| 2024-06-14 | 14.54 | $14.78 | 175905 |
| 2024-06-13 | 14.53 | $14.73 | 169300 |
| 2024-06-12 | 14.53 | $14.67 | 220806 |
| 2024-06-11 | 14.52 | $14.63 | 185424 |
| 2024-06-10 | 14.51 | $14.52 | 152000 |
| 2024-06-07 | 14.51 | $14.50 | 178520 |
| 2024-06-06 | 14.52 | $14.47 | 158200 |
| 2024-06-05 | 14.52 | $14.48 | 168010 |
| 2024-06-04 | 14.52 | $14.43 | 348500 |
| 2024-06-03 | 14.51 | $14.39 | 268409 |
| 2024-05-31 | 14.50 | $14.42 | 273301 |
| 2024-05-30 | 14.49 | $14.29 | 454010 |
| 2024-05-29 | 14.48 | $14.27 | 341000 |
| 2024-05-28 | 14.47 | $14.36 | 316032 |
| 2024-05-24 | 14.46 | $14.45 | 301785 |
| 2024-05-23 | 14.44 | $14.47 | 217100 |
| 2024-05-22 | 14.42 | $14.52 | 324800 |
| 2024-05-21 | 14.39 | $14.82 | 242200 |
| 2024-05-20 | 14.35 | $14.80 | 239028 |
| 2024-05-17 | 14.32 | $14.79 | 440004 |
| 2024-05-16 | 14.29 | $14.67 | 300944 |
| 2024-05-15 | 14.26 | $14.58 | 339500 |
| 2024-05-14 | 14.23 | $14.47 | 310940 |
| 2024-05-13 | 14.19 | $14.58 | 180419 |
| 2024-05-10 | 14.16 | $14.53 | 175400 |
| 2024-05-09 | 14.14 | $14.58 | 381300 |
| 2024-05-08 | 14.13 | $14.47 | 259523 |
| 2024-05-07 | 14.13 | $14.43 | 182700 |
| 2024-05-06 | 14.13 | $14.34 | 241771 |
| 2024-05-03 | 14.14 | $14.24 | 261500 |
| 2024-05-02 | 14.14 | $14.09 | 295000 |
| 2024-05-01 | 14.16 | $14.07 | 505100 |
| 2024-04-30 | 14.17 | $14.07 | 416800 |
| 2024-04-29 | 14.19 | $14.17 | 122700 |
| 2024-04-26 | 14.21 | $14.12 | 123500 |
| 2024-04-25 | 14.22 | $13.98 | 92000 |
| 2024-04-24 | 14.24 | $14.03 | 138600 |
| 2024-04-23 | 14.25 | $14.05 | 124300 |
| 2024-04-22 | 14.27 | $14.06 | 206500 |
| 2024-04-19 | 14.28 | $14.22 | 299700 |
| 2024-04-18 | 14.29 | $14.06 | 253147 |
| 2024-04-17 | 14.31 | $13.94 | 248315 |
| 2024-04-16 | 14.34 | $13.82 | 283100 |
| 2024-04-15 | 14.37 | $13.89 | 267024 |
| 2024-04-12 | 14.39 | $14.19 | 141716 |
| 2024-04-11 | 14.41 | $14.35 | 161044 |
| 2024-04-10 | 14.42 | $14.38 | 199206 |
| 2024-04-09 | 14.43 | $14.52 | 134100 |
| 2024-04-08 | 14.43 | $14.45 | 219310 |
| 2024-04-05 | 14.43 | $14.43 | 150500 |
| 2024-04-04 | 14.43 | $14.34 | 194109 |
| 2024-04-03 | 14.44 | $14.38 | 245200 |
| 2024-04-02 | 14.43 | $14.45 | 225600 |
| 2024-04-01 | 14.43 | $14.47 | 204242 |
| 2024-03-28 | 14.44 | $14.45 | 222800 |
| 2024-03-27 | 14.44 | $14.33 | 187905 |
| 2024-03-26 | 14.44 | $14.28 | 368600 |
| 2024-03-25 | 14.44 | $14.36 | 135000 |
| 2024-03-22 | 14.44 | $14.34 | 141558 |
| 2024-03-21 | 14.44 | $14.39 | 127738 |
| 2024-03-20 | 14.44 | $14.38 | 226900 |
| 2024-03-19 | 14.45 | $14.50 | 321800 |
| 2024-03-18 | 14.46 | $14.44 | 212501 |
| 2024-03-15 | 14.46 | $14.43 | 151433 |
| 2024-03-14 | 14.47 | $14.49 | 147400 |
| 2024-03-13 | 14.47 | $14.59 | 136500 |
| 2024-03-12 | 14.46 | $14.52 | 186000 |
| 2024-03-11 | 14.46 | $14.53 | 132622 |
| 2024-03-08 | 14.46 | $14.50 | 148100 |
| 2024-03-07 | 14.45 | $14.45 | 100748 |
| 2024-03-06 | 14.45 | $14.43 | 143400 |
| 2024-03-05 | 14.45 | $14.36 | 396119 |
| 2024-03-04 | 14.44 | $14.45 | 321304 |
| 2024-03-01 | 14.44 | $14.48 | 177400 |
| 2024-02-29 | 14.44 | $14.48 | 132729 |
| 2024-02-28 | 14.43 | $14.38 | 157533 |
| 2024-02-27 | 14.42 | $14.36 | 188030 |
| 2024-02-26 | 14.42 | $14.32 | 182102 |
| 2024-02-23 | 14.41 | $14.36 | 219200 |
| 2024-02-22 | 14.40 | $14.39 | 240100 |
| 2024-02-21 | 14.39 | $14.53 | 189906 |
| 2024-02-20 | 14.37 | $14.69 | 410415 |
| 2024-02-16 | 14.34 | $14.54 | 194908 |
| 2024-02-15 | 14.31 | $14.60 | 259527 |
| 2024-02-14 | 14.29 | $14.47 | 188602 |
| 2024-02-13 | 14.28 | $14.39 | 163500 |
| 2024-02-12 | 14.27 | $14.48 | 138021 |
| 2024-02-09 | 14.26 | $14.46 | 194143 |
| 2024-02-08 | 14.25 | $14.38 | 212425 |
| 2024-02-07 | 14.24 | $14.43 | 173728 |
| 2024-02-06 | 14.23 | $14.35 | 165016 |
| 2024-02-05 | 14.22 | $14.33 | 186316 |
| 2024-02-02 | 14.22 | $14.43 | 233100 |
| 2024-02-01 | 14.21 | $14.37 | 181441 |
| 2024-01-31 | 14.20 | $14.30 | 193600 |
| 2024-01-30 | 14.20 | $14.26 | 171043 |
| 2024-01-29 | 14.19 | $14.23 | 202200 |
| 2024-01-26 | 14.19 | $14.18 | 215600 |
| 2024-01-25 | 14.18 | $14.18 | 159500 |
| 2024-01-24 | 14.18 | $14.17 | 223730 |
| 2024-01-23 | 14.17 | $14.06 | 208223 |
| 2024-01-22 | 14.17 | $14.16 | 173900 |
| 2024-01-19 | 14.16 | $14.01 | 250500 |
| 2024-01-18 | 14.17 | $14.14 | 174700 |
| 2024-01-17 | 14.17 | $14.24 | 207000 |
| 2024-01-16 | 14.16 | $14.25 | 232100 |
| 2024-01-12 | 14.16 | $14.28 | 95800 |
| 2024-01-11 | 14.14 | $14.22 | 179026 |
| 2024-01-10 | 14.11 | $14.22 | 139200 |
| 2024-01-09 | 14.09 | $14.22 | 137100 |
| 2024-01-08 | 14.06 | $14.22 | 196745 |
| 2024-01-05 | 14.04 | $14.24 | 146400 |
| 2024-01-04 | 14.00 | $14.22 | 190900 |
| 2024-01-03 | 13.97 | $14.23 | 100514 |
| 2024-01-02 | 13.94 | $14.24 | 203226 |
| 2023-12-29 | 13.90 | $14.10 | 216900 |
| 2023-12-28 | 13.86 | $14.13 | 234600 |
| 2023-12-27 | 13.81 | $14.09 | 277948 |
| 2023-12-26 | 13.77 | $14.14 | 253005 |
| 2023-12-22 | 13.72 | $14.08 | 201700 |
| 2023-12-21 | 13.68 | $13.98 | 188800 |
| 2023-12-20 | 13.64 | $13.96 | 348000 |
| 2023-12-19 | 13.61 | $14.17 | 303800 |
| 2023-12-18 | 13.57 | $14.16 | 287000 |
| 2023-12-15 | 13.52 | $14.08 | 165365 |
| 2023-12-14 | 13.48 | $14.16 | 534100 |
| 2023-12-13 | 13.44 | $13.93 | 251800 |
| 2023-12-12 | 13.40 | $13.66 | 260922 |
| 2023-12-11 | 13.37 | $13.69 | 137135 |
| 2023-12-08 | 13.33 | $13.74 | 180700 |
| 2023-12-07 | 13.29 | $13.73 | 361832 |
| 2023-12-06 | 13.26 | $13.58 | 369700 |
| 2023-12-05 | 13.24 | $13.62 | 236300 |
| 2023-12-04 | 13.21 | $13.52 | 234100 |
| 2023-12-01 | 13.18 | $13.44 | 217824 |
| 2023-11-30 | 13.16 | $13.25 | 262540 |
| 2023-11-29 | 13.12 | $13.24 | 277800 |
| 2023-11-28 | 13.08 | $13.18 | 360918 |
| 2023-11-27 | 13.04 | $13.23 | 113000 |
| 2023-11-24 | 12.99 | $13.26 | 61749 |
| 2023-11-22 | 12.94 | $13.24 | 115500 |
| 2023-11-21 | 12.89 | $13.24 | 136200 |
| 2023-11-20 | 12.85 | $13.38 | 141409 |
| 2023-11-17 | 12.81 | $13.30 | 179664 |
| 2023-11-16 | 12.77 | $13.27 | 235806 |
| 2023-11-15 | 12.73 | $13.22 | 168847 |
| 2023-11-14 | 12.70 | $13.21 | 246900 |
| 2023-11-13 | 12.67 | $12.99 | 104900 |
| 2023-11-10 | 12.66 | $12.94 | 103229 |
| 2023-11-09 | 12.66 | $12.94 | 166744 |
| 2023-11-08 | 12.66 | $13.14 | 133530 |
| 2023-11-07 | 12.65 | $13.11 | 263637 |
| 2023-11-06 | 12.65 | $13.01 | 214600 |
| 2023-11-03 | 12.66 | $13.06 | 308925 |
| 2023-11-02 | 12.66 | $12.89 | 317200 |
| 2023-11-01 | 12.66 | $12.61 | 228312 |
| 2023-10-31 | 12.68 | $12.42 | 216725 |
| 2023-10-30 | 12.71 | $12.30 | 121019 |
| 2023-10-27 | 12.75 | $12.24 | 164447 |
| 2023-10-26 | 12.80 | $12.27 | 160900 |
| 2023-10-25 | 12.84 | $12.31 | 145426 |
| 2023-10-24 | 12.89 | $12.46 | 170100 |
| 2023-10-23 | 12.92 | $12.41 | 106127 |
| 2023-10-20 | 12.97 | $12.51 | 154333 |
| 2023-10-19 | 13.02 | $12.49 | 139800 |
| 2023-10-18 | 13.07 | $12.59 | 140571 |
| 2023-10-17 | 13.12 | $12.72 | 193226 |
| 2023-10-16 | 13.17 | $12.83 | 101500 |
| 2023-10-13 | 13.21 | $12.88 | 106000 |
| 2023-10-12 | 13.25 | $12.95 | 109300 |
| 2023-10-11 | 13.29 | $13.01 | 196160 |
| 2023-10-10 | 13.32 | $13.09 | 155100 |
| 2023-10-09 | 13.35 | $13.20 | 138418 |
| 2023-10-06 | 13.37 | $12.98 | 118935 |
| 2023-10-05 | 13.41 | $12.95 | 129446 |
| 2023-10-04 | 13.45 | $13.08 | 100100 |
| 2023-10-03 | 13.47 | $13.02 | 258000 |
| 2023-10-02 | 13.50 | $12.95 | 321300 |
| 2023-09-29 | 13.54 | $13.24 | 89700 |
| 2023-09-28 | 13.55 | $13.11 | 150135 |
| 2023-09-27 | 13.58 | $13.24 | 93141 |
| 2023-09-26 | 13.59 | $13.13 | 185196 |
| 2023-09-25 | 13.61 | $13.42 | 119309 |
| 2023-09-22 | 13.62 | $13.49 | 62500 |
| 2023-09-21 | 13.62 | $13.44 | 131202 |
| 2023-09-20 | 13.63 | $13.68 | 147103 |
| 2023-09-19 | 13.64 | $13.73 | 136739 |
| 2023-09-18 | 13.64 | $13.70 | 178327 |
| 2023-09-15 | 13.64 | $13.66 | 82100 |
| 2023-09-14 | 13.64 | $13.60 | 197100 |
| 2023-09-13 | 13.65 | $13.59 | 167737 |
| 2023-09-12 | 13.66 | $13.69 | 85838 |
| 2023-09-11 | 13.67 | $13.76 | 92800 |
| 2023-09-08 | 13.68 | $13.75 | 87427 |
| 2023-09-07 | 13.69 | $13.62 | 97304 |
| 2023-09-06 | 13.70 | $13.57 | 254500 |
| 2023-09-05 | 13.72 | $13.69 | 295500 |
| 2023-09-01 | 13.73 | $13.63 | 224628 |
| 2023-08-31 | 13.74 | $13.59 | 260623 |
| 2023-08-30 | 13.75 | $13.56 | 114604 |
| 2023-08-29 | 13.76 | $13.57 | 154206 |
| 2023-08-28 | 13.76 | $13.52 | 120702 |
| 2023-08-25 | 13.78 | $13.50 | 142011 |
| 2023-08-24 | 13.79 | $13.54 | 108504 |
| 2023-08-23 | 13.79 | $13.74 | 88326 |
| 2023-08-22 | 13.79 | $13.69 | 148521 |
| 2023-08-21 | 13.79 | $13.79 | 133700 |
| 2023-08-18 | 13.78 | $13.78 | 155323 |
| 2023-08-17 | 13.78 | $13.62 | 195607 |
| 2023-08-16 | 13.79 | $13.77 | 211840 |
| 2023-08-15 | 13.79 | $13.90 | 123200 |
| 2023-08-14 | 13.79 | $13.88 | 403434 |
| 2023-08-11 | 13.79 | $13.94 | 137400 |
| 2023-08-10 | 13.78 | $13.97 | 244400 |
| 2023-08-09 | 13.76 | $13.84 | 159400 |
| 2023-08-08 | 13.75 | $13.89 | 232433 |
| 2023-08-07 | 13.73 | $13.92 | 183700 |
| 2023-08-04 | 13.70 | $13.83 | 128400 |
| 2023-08-03 | 13.67 | $13.69 | 150800 |
| 2023-08-02 | 13.66 | $13.74 | 117623 |
| 2023-08-01 | 13.64 | $13.73 | 91424 |
| 2023-07-31 | 13.63 | $13.80 | 139237 |
| 2023-07-28 | 13.61 | $13.69 | 121000 |
| 2023-07-27 | 13.60 | $13.63 | 119200 |
| 2023-07-26 | 13.59 | $13.65 | 109600 |
| 2023-07-25 | 13.58 | $13.69 | 109536 |
| 2023-07-24 | 13.57 | $13.69 | 103100 |
| 2023-07-21 | 13.56 | $13.74 | 128400 |
| 2023-07-20 | 13.54 | $13.83 | 150901 |
| 2023-07-19 | 13.53 | $13.84 | 240900 |
| 2023-07-18 | 13.52 | $13.87 | 149200 |
| 2023-07-17 | 13.51 | $13.83 | 134537 |
| 2023-07-14 | 13.50 | $13.70 | 125400 |
| 2023-07-13 | 13.49 | $13.67 | 72023 |
| 2023-07-12 | 13.49 | $13.55 | 138500 |
| 2023-07-11 | 13.48 | $13.45 | 59700 |
| 2023-07-10 | 13.47 | $13.35 | 119546 |
| 2023-07-07 | 13.46 | $13.33 | 82400 |
| 2023-07-06 | 13.46 | $13.32 | 80931 |
| 2023-07-05 | 13.46 | $13.47 | 134600 |
| 2023-07-03 | 13.45 | $13.50 | 55321 |
| 2023-06-30 | 13.43 | $13.47 | 77744 |
| 2023-06-29 | 13.42 | $13.42 | 119105 |
| 2023-06-28 | 13.40 | $13.51 | 148100 |
| 2023-06-27 | 13.37 | $13.45 | 98100 |
| 2023-06-26 | 13.35 | $13.47 | 106300 |
| 2023-06-23 | 13.33 | $13.40 | 83048 |
| 2023-06-22 | 13.30 | $13.43 | 110514 |
| 2023-06-21 | 13.27 | $13.62 | 89500 |
| 2023-06-20 | 13.25 | $13.66 | 151700 |
| 2023-06-16 | 13.22 | $13.62 | 99234 |
| 2023-06-15 | 13.20 | $13.65 | 105538 |
| 2023-06-14 | 13.18 | $13.55 | 135427 |
| 2023-06-13 | 13.16 | $13.50 | 105247 |
| 2023-06-12 | 13.15 | $13.39 | 54914 |
| 2023-06-09 | 13.14 | $13.25 | 39031 |
| 2023-06-08 | 13.15 | $13.27 | 49600 |
| 2023-06-07 | 13.15 | $13.22 | 67335 |
| 2023-06-06 | 13.15 | $13.30 | 82700 |
| 2023-06-05 | 13.15 | $13.30 | 70368 |
| 2023-06-02 | 13.15 | $13.20 | 75600 |
| 2023-06-01 | 13.15 | $13.15 | 124700 |
| 2023-05-31 | 13.16 | $13.01 | 134200 |
| 2023-05-30 | 13.17 | $13.01 | 99029 |
| 2023-05-26 | 13.19 | $13.01 | 78832 |
| 2023-05-25 | 13.21 | $13.00 | 124200 |
| 2023-05-24 | 13.23 | $12.85 | 108930 |
| 2023-05-23 | 13.25 | $12.92 | 81400 |
| 2023-05-22 | 13.28 | $13.06 | 110033 |
| 2023-05-19 | 13.29 | $13.17 | 94000 |
| 2023-05-18 | 13.30 | $13.24 | 192000 |
| 2023-05-17 | 13.31 | $13.29 | 129700 |
| 2023-05-16 | 13.32 | $13.12 | 96200 |
| 2023-05-15 | 13.34 | $13.19 | 170000 |
| 2023-05-12 | 13.36 | $13.26 | 33519 |
| 2023-05-11 | 13.37 | $13.42 | 119941 |
| 2023-05-10 | 13.37 | $13.26 | 140600 |
| 2023-05-09 | 13.38 | $13.28 | 112044 |
| 2023-05-08 | 13.38 | $13.23 | 62415 |
| 2023-05-05 | 13.38 | $13.29 | 143200 |
| 2023-05-04 | 13.38 | $13.21 | 96947 |
| 2023-05-03 | 13.39 | $13.36 | 58802 |
| 2023-05-02 | 13.40 | $13.27 | 153646 |
| 2023-05-01 | 13.40 | $13.36 | 103800 |
| 2023-04-28 | 13.40 | $13.34 | 133035 |
| 2023-04-27 | 13.39 | $13.42 | 112328 |
| 2023-04-26 | 13.37 | $13.38 | 235500 |
| 2023-04-25 | 13.35 | $13.35 | 86500 |
| 2023-04-24 | 13.33 | $13.36 | 177300 |
| 2023-04-21 | 13.32 | $13.28 | 82808 |
| 2023-04-20 | 13.31 | $13.44 | 44200 |
| 2023-04-19 | 13.31 | $13.59 | 69541 |
| 2023-04-18 | 13.30 | $13.57 | 113612 |
| 2023-04-17 | 13.28 | $13.45 | 89837 |
| 2023-04-14 | 13.27 | $13.53 | 90844 |
| 2023-04-13 | 13.27 | $13.46 | 84000 |
| 2023-04-12 | 13.27 | $13.41 | 90911 |
| 2023-04-11 | 13.27 | $13.32 | 87100 |
| 2023-04-10 | 13.27 | $13.22 | 153500 |
| 2023-04-06 | 13.28 | $13.33 | 111700 |
| 2023-04-05 | 13.30 | $13.42 | 94500 |
| 2023-04-04 | 13.33 | $13.46 | 234213 |
| 2023-04-03 | 13.36 | $13.30 | 144400 |
| 2023-03-31 | 13.39 | $13.30 | 158143 |
| 2023-03-30 | 13.44 | $13.18 | 72043 |
| 2023-03-29 | 13.47 | $13.13 | 84741 |
| 2023-03-28 | 13.52 | $12.97 | 85200 |
| 2023-03-27 | 13.57 | $12.97 | 155900 |
| 2023-03-24 | 13.62 | $13.05 | 88316 |
| 2023-03-23 | 13.66 | $13.14 | 130300 |
| 2023-03-22 | 13.70 | $13.30 | 82223 |
| 2023-03-21 | 13.72 | $13.43 | 100200 |
| 2023-03-20 | 13.74 | $13.25 | 79108 |
| 2023-03-17 | 13.78 | $13.31 | 103500 |
| 2023-03-16 | 13.82 | $13.50 | 182000 |
| 2023-03-15 | 13.86 | $13.33 | 136000 |
| 2023-03-14 | 13.91 | $13.40 | 178800 |
| 2023-03-13 | 13.95 | $13.31 | 126924 |
| 2023-03-10 | 14.00 | $13.51 | 200000 |
| 2023-03-09 | 14.04 | $13.76 | 79000 |
| 2023-03-08 | 14.06 | $14.00 | 87500 |
| 2023-03-07 | 14.07 | $13.99 | 72221 |
| 2023-03-06 | 14.08 | $14.02 | 154421 |
| 2023-03-03 | 14.09 | $14.16 | 111933 |
| 2023-03-02 | 14.10 | $13.93 | 161400 |
| 2023-03-01 | 14.12 | $14.05 | 163435 |
| 2023-02-28 | 14.12 | $13.98 | 78847 |
| 2023-02-27 | 14.13 | $13.96 | 49500 |
| 2023-02-24 | 14.14 | $13.80 | 72000 |
| 2023-02-23 | 14.16 | $13.92 | 60023 |
| 2023-02-22 | 14.17 | $13.81 | 147200 |
| 2023-02-21 | 14.18 | $13.74 | 112547 |
| 2023-02-17 | 14.19 | $14.03 | 86000 |
| 2023-02-16 | 14.20 | $14.17 | 119618 |
| 2023-02-15 | 14.19 | $14.31 | 97500 |
| 2023-02-14 | 14.17 | $14.29 | 129600 |
| 2023-02-13 | 14.16 | $14.32 | 73200 |
| 2023-02-10 | 14.15 | $14.31 | 85849 |
| 2023-02-09 | 14.13 | $14.25 | 177601 |
| 2023-02-08 | 14.11 | $14.15 | 132521 |
| 2023-02-07 | 14.07 | $14.19 | 100831 |
| 2023-02-06 | 14.03 | $14.14 | 136700 |
| 2023-02-03 | 13.99 | $14.32 | 158228 |
| 2023-02-02 | 13.93 | $14.41 | 176400 |
| 2023-02-01 | 13.86 | $14.21 | 184716 |
| 2023-01-31 | 13.79 | $14.15 | 136547 |
| 2023-01-30 | 13.72 | $14.08 | 210100 |
| 2023-01-27 | 13.65 | $14.19 | 261732 |
| 2023-01-26 | 13.57 | $14.21 | 246506 |
| 2023-01-25 | 13.50 | $14.07 | 165732 |
| 2023-01-24 | 13.43 | $14.04 | 164044 |
| 2023-01-23 | 13.37 | $14.00 | 131500 |
| 2023-01-20 | 13.31 | $14.13 | 116100 |
| 2023-01-19 | 13.26 | $13.96 | 83100 |
| 2023-01-18 | 13.22 | $14.05 | 145900 |
| 2023-01-17 | 13.18 | $14.05 | 331325 |
| 2023-01-13 | 13.13 | $14.00 | 138509 |
| 2023-01-12 | 13.10 | $14.03 | 243505 |
| 2023-01-11 | 13.06 | $13.72 | 206744 |
| 2023-01-10 | 13.04 | $13.52 | 198800 |
| 2023-01-09 | 13.03 | $13.38 | 116732 |
| 2023-01-06 | 13.02 | $13.33 | 160800 |
| 2023-01-05 | 13.02 | $13.00 | 149700 |
| 2023-01-04 | 13.04 | $13.05 | 120200 |
| 2023-01-03 | 13.06 | $12.86 | 178500 |
| 2022-12-30 | 13.10 | $12.70 | 337030 |
| 2022-12-29 | 13.15 | $12.74 | 365700 |
| 2022-12-28 | 13.19 | $12.64 | 379623 |
| 2022-12-27 | 13.23 | $12.64 | 238910 |
| 2022-12-23 | 13.26 | $12.75 | 307300 |
| 2022-12-22 | 13.29 | $12.79 | 402000 |
| 2022-12-21 | 13.32 | $12.88 | 523300 |
| 2022-12-20 | 13.34 | $13.02 | 373129 |
| 2022-12-19 | 13.34 | $13.19 | 196538 |
| 2022-12-16 | 13.33 | $13.22 | 317300 |
| 2022-12-15 | 13.32 | $13.22 | 255777 |
| 2022-12-14 | 13.31 | $13.23 | 376206 |
| 2022-12-13 | 13.31 | $13.26 | 244324 |
| 2022-12-12 | 13.29 | $13.35 | 171614 |
| 2022-12-09 | 13.29 | $13.26 | 163934 |
| 2022-12-08 | 13.28 | $13.33 | 112817 |
| 2022-12-07 | 13.25 | $13.32 | 181700 |
| 2022-12-06 | 13.22 | $13.27 | 168340 |
| 2022-12-05 | 13.19 | $13.45 | 240345 |
| 2022-12-02 | 13.15 | $13.81 | 286419 |
| 2022-12-01 | 13.09 | $13.63 | 145500 |
| 2022-11-30 | 13.05 | $13.61 | 246300 |
| 2022-11-29 | 13.00 | $13.34 | 188600 |
| 2022-11-28 | 12.96 | $13.31 | 271849 |
| 2022-11-25 | 12.91 | $13.32 | 64600 |
| 2022-11-23 | 12.86 | $13.31 | 176200 |
| 2022-11-22 | 12.82 | $13.30 | 284000 |
| 2022-11-21 | 12.79 | $13.09 | 332341 |
| 2022-11-18 | 12.75 | $12.92 | 128308 |
| 2022-11-17 | 12.72 | $12.98 | 228923 |
| 2022-11-16 | 12.70 | $13.09 | 312700 |
| 2022-11-15 | 12.67 | $13.15 | 336438 |
| 2022-11-14 | 12.64 | $13.05 | 139011 |
| 2022-11-11 | 12.61 | $13.22 | 262200 |
| 2022-11-10 | 12.58 | $13.15 | 156800 |
| 2022-11-09 | 12.54 | $12.65 | 165000 |
| 2022-11-08 | 12.54 | $12.76 | 141630 |
| 2022-11-07 | 12.54 | $12.66 | 161800 |
| 2022-11-04 | 12.53 | $12.67 | 94744 |
| 2022-11-03 | 12.53 | $12.65 | 74500 |
| 2022-11-02 | 12.54 | $12.77 | 237235 |
| 2022-11-01 | 12.55 | $12.66 | 219900 |
| 2022-10-31 | 12.57 | $12.42 | 118300 |
| 2022-10-28 | 12.59 | $12.39 | 151500 |
| 2022-10-27 | 12.59 | $12.36 | 247527 |
| 2022-10-26 | 12.61 | $12.52 | 199200 |
| 2022-10-25 | 12.64 | $12.54 | 166900 |
| 2022-10-24 | 12.65 | $12.47 | 184203 |
| 2022-10-21 | 12.67 | $12.33 | 192103 |
| 2022-10-20 | 12.71 | $12.41 | 146100 |
| 2022-10-19 | 12.75 | $12.47 | 120643 |
| 2022-10-18 | 12.81 | $12.59 | 176500 |
| 2022-10-17 | 12.86 | $12.55 | 142617 |
| 2022-10-14 | 12.92 | $12.50 | 210600 |
| 2022-10-13 | 12.99 | $12.52 | 212400 |
| 2022-10-12 | 13.06 | $12.65 | 126900 |
| 2022-10-11 | 13.13 | $12.65 | 97200 |
| 2022-10-10 | 13.19 | $12.54 | 98700 |
| 2022-10-07 | 13.27 | $12.60 | 200243 |
| 2022-10-06 | 13.34 | $12.92 | 97942 |
| 2022-10-05 | 13.40 | $12.86 | 109700 |
| 2022-10-04 | 13.47 | $13.06 | 192700 |
| 2022-10-03 | 13.51 | $12.77 | 165000 |
| 2022-09-30 | 13.57 | $12.58 | 96000 |
| 2022-09-29 | 13.64 | $12.74 | 165900 |
| 2022-09-28 | 13.71 | $13.04 | 155200 |
| 2022-09-27 | 13.77 | $12.80 | 146000 |
| 2022-09-26 | 13.84 | $12.83 | 140500 |
| 2022-09-23 | 13.92 | $13.06 | 190041 |
| 2022-09-22 | 14.00 | $13.36 | 125200 |
| 2022-09-21 | 14.07 | $13.63 | 144917 |
| 2022-09-20 | 14.12 | $13.60 | 115019 |
| 2022-09-19 | 14.17 | $13.77 | 72400 |
| 2022-09-16 | 14.22 | $13.91 | 115700 |
| 2022-09-15 | 14.27 | $13.89 | 150518 |
| 2022-09-14 | 14.31 | $13.99 | 127500 |
| 2022-09-13 | 14.35 | $13.91 | 107530 |
| 2022-09-12 | 14.41 | $14.08 | 179520 |
| 2022-09-09 | 14.45 | $14.08 | 126900 |
| 2022-09-08 | 14.48 | $14.07 | 169800 |
| 2022-09-07 | 14.51 | $14.15 | 155600 |
| 2022-09-06 | 14.53 | $13.99 | 181600 |
| 2022-09-02 | 14.56 | $14.01 | 111230 |
| 2022-09-01 | 14.58 | $13.95 | 203807 |
| 2022-08-31 | 14.61 | $14.10 | 111312 |
| 2022-08-30 | 14.62 | $14.14 | 280519 |
| 2022-08-29 | 14.64 | $14.31 | 238034 |
| 2022-08-26 | 14.64 | $14.44 | 170700 |
| 2022-08-25 | 14.64 | $14.68 | 165229 |
| 2022-08-24 | 14.61 | $14.66 | 184200 |
| 2022-08-23 | 14.59 | $14.60 | 170522 |
| 2022-08-22 | 14.56 | $14.68 | 146512 |
| 2022-08-19 | 14.53 | $14.77 | 128900 |
| 2022-08-18 | 14.49 | $14.88 | 114602 |
| 2022-08-17 | 14.44 | $14.72 | 78113 |
| 2022-08-16 | 14.40 | $14.87 | 141649 |
| 2022-08-15 | 14.35 | $15.00 | 156439 |
| 2022-08-12 | 14.28 | $14.93 | 75346 |
| 2022-08-11 | 14.23 | $14.68 | 214400 |
| 2022-08-10 | 14.17 | $14.67 | 128800 |
| 2022-08-09 | 14.12 | $14.55 | 67400 |
| 2022-08-08 | 14.07 | $14.53 | 109000 |
| 2022-08-05 | 14.03 | $14.50 | 136207 |
| 2022-08-04 | 13.99 | $14.40 | 176607 |
| 2022-08-03 | 13.95 | $14.41 | 211745 |
| 2022-08-02 | 13.91 | $14.51 | 212410 |
| 2022-08-01 | 13.88 | $14.39 | 163400 |
| 2022-07-29 | 13.85 | $14.28 | 179531 |
| 2022-07-28 | 13.83 | $14.18 | 122522 |
| 2022-07-27 | 13.82 | $14.23 | 138200 |
| 2022-07-26 | 13.79 | $14.11 | 141100 |
| 2022-07-25 | 13.78 | $13.95 | 128200 |
| 2022-07-22 | 13.78 | $14.03 | 152633 |
| 2022-07-21 | 13.78 | $13.92 | 188900 |
| 2022-07-20 | 13.78 | $13.93 | 92000 |
| 2022-07-19 | 13.76 | $13.80 | 102800 |
| 2022-07-18 | 13.76 | $13.65 | 146500 |
| 2022-07-15 | 13.75 | $13.79 | 100000 |
| 2022-07-14 | 13.77 | $13.63 | 96811 |
| 2022-07-13 | 13.79 | $13.57 | 177318 |
| 2022-07-12 | 13.81 | $13.63 | 150100 |
| 2022-07-11 | 13.86 | $13.64 | 145700 |
| 2022-07-08 | 13.92 | $13.68 | 140304 |
| 2022-07-07 | 13.98 | $13.67 | 76802 |
| 2022-07-06 | 14.06 | $13.65 | 130706 |
| 2022-07-05 | 14.12 | $13.82 | 180811 |
| 2022-07-01 | 14.18 | $13.85 | 83600 |
| 2022-06-30 | 14.24 | $13.86 | 194248 |
| 2022-06-29 | 14.30 | $13.89 | 195530 |
| 2022-06-28 | 14.35 | $13.75 | 244300 |
| 2022-06-27 | 14.41 | $13.85 | 188908 |
| 2022-06-24 | 14.46 | $14.00 | 60515 |
| 2022-06-23 | 14.49 | $14.03 | 115436 |
| 2022-06-22 | 14.51 | $13.85 | 218500 |
| 2022-06-21 | 14.53 | $13.68 | 127200 |
| 2022-06-17 | 14.57 | $13.62 | 118341 |
| 2022-06-16 | 14.61 | $13.58 | 170400 |
| 2022-06-15 | 14.66 | $14.14 | 158100 |
| 2022-06-14 | 14.69 | $14.13 | 326947 |
| 2022-06-13 | 14.71 | $13.89 | 199622 |
| 2022-06-10 | 14.75 | $14.55 | 163447 |
| 2022-06-09 | 14.76 | $14.95 | 63200 |
| 2022-06-08 | 14.75 | $14.92 | 98200 |
| 2022-06-07 | 14.75 | $15.15 | 113200 |
| 2022-06-06 | 14.75 | $14.98 | 149900 |
| 2022-06-03 | 14.79 | $14.92 | 108100 |
| 2022-06-02 | 14.82 | $14.97 | 310400 |
| 2022-06-01 | 14.86 | $15.12 | 207346 |
| 2022-05-31 | 14.89 | $14.99 | 168100 |
| 2022-05-27 | 14.91 | $14.93 | 121300 |
| 2022-05-26 | 14.94 | $14.83 | 299900 |
| 2022-05-25 | 14.99 | $14.55 | 283240 |
| 2022-05-24 | 15.04 | $14.39 | 226900 |
| 2022-05-23 | 15.09 | $14.34 | 118800 |
| 2022-05-20 | 15.17 | $14.43 | 131105 |
| 2022-05-19 | 15.23 | $14.52 | 75800 |
| 2022-05-18 | 15.30 | $14.56 | 169301 |
| 2022-05-17 | 15.37 | $14.71 | 161834 |
| 2022-05-16 | 15.43 | $14.59 | 182100 |
| 2022-05-13 | 15.50 | $14.53 | 126514 |
| 2022-05-12 | 15.56 | $14.75 | 444200 |
| 2022-05-11 | 15.62 | $14.74 | 247747 |
| 2022-05-10 | 15.69 | $15.08 | 155012 |
| 2022-05-09 | 15.74 | $15.12 | 350204 |
| 2022-05-06 | 15.79 | $15.63 | 124118 |
| 2022-05-05 | 15.83 | $15.62 | 103500 |
| 2022-05-04 | 15.87 | $15.77 | 194337 |
| 2022-05-03 | 15.91 | $15.63 | 102916 |
| 2022-05-02 | 15.95 | $15.49 | 132100 |
| 2022-04-29 | 16.00 | $15.50 | 100543 |
| 2022-04-28 | 16.03 | $15.78 | 152900 |
| 2022-04-27 | 16.05 | $15.57 | 189024 |
| 2022-04-26 | 16.08 | $15.53 | 153036 |
| 2022-04-25 | 16.09 | $15.78 | 87929 |
| 2022-04-22 | 16.09 | $15.79 | 78800 |
| 2022-04-21 | 16.10 | $15.83 | 189247 |
| 2022-04-20 | 16.11 | $16.02 | 164748 |
| 2022-04-19 | 16.11 | $15.90 | 168000 |
| 2022-04-18 | 16.12 | $15.87 | 120400 |
| 2022-04-14 | 16.15 | $15.80 | 124903 |
| 2022-04-13 | 16.18 | $15.97 | 189900 |
| 2022-04-12 | 16.18 | $16.08 | 127443 |
| 2022-04-11 | 16.17 | $16.02 | 289700 |
| 2022-04-08 | 16.15 | $16.21 | 123900 |
| 2022-04-07 | 16.14 | $16.36 | 173214 |
| 2022-04-06 | 16.14 | $16.46 | 234300 |
| 2022-04-05 | 16.15 | $16.53 | 220004 |
| 2022-04-04 | 16.15 | $16.60 | 86414 |
| 2022-04-01 | 16.15 | $16.37 | 87000 |
| 2022-03-31 | 16.18 | $16.21 | 228200 |
| 2022-03-30 | 16.24 | $16.03 | 178000 |
| 2022-03-29 | 16.31 | $16.22 | 417500 |
| 2022-03-28 | 16.35 | $15.82 | 218500 |
| 2022-03-25 | 16.40 | $15.77 | 192127 |
| 2022-03-24 | 16.46 | $15.99 | 138248 |
| 2022-03-23 | 16.49 | $16.05 | 143900 |
| 2022-03-22 | 16.52 | $15.97 | 107900 |
| 2022-03-21 | 16.55 | $16.04 | 75415 |
| 2022-03-18 | 16.60 | $16.44 | 111000 |
| 2022-03-17 | 16.62 | $16.38 | 171925 |
| 2022-03-16 | 16.66 | $16.13 | 79300 |
| 2022-03-15 | 16.72 | $15.88 | 131300 |
| 2022-03-14 | 16.78 | $15.58 | 151900 |
| 2022-03-11 | 16.88 | $16.02 | 144431 |
| 2022-03-10 | 16.96 | $16.31 | 78200 |
| 2022-03-09 | 17.03 | $16.56 | 174300 |
| 2022-03-08 | 17.09 | $16.61 | 62900 |
| 2022-03-07 | 17.14 | $16.67 | 63200 |
| 2022-03-04 | 17.18 | $16.96 | 141600 |
| 2022-03-03 | 17.22 | $17.46 | 152300 |
| 2022-03-02 | 17.25 | $17.39 | 229800 |
| 2022-03-01 | 17.28 | $17.00 | 106838 |
| 2022-02-28 | 17.33 | $16.84 | 177641 |
| 2022-02-25 | 17.37 | $16.86 | 175708 |
| 2022-02-24 | 17.42 | $16.68 | 186106 |
| 2022-02-23 | 17.47 | $16.55 | 251447 |
| 2022-02-22 | 17.53 | $16.73 | 418406 |
| 2022-02-18 | 17.58 | $16.88 | 295002 |
| 2022-02-17 | 17.65 | $16.97 | 115100 |
| 2022-02-16 | 17.73 | $17.19 | 294730 |
| 2022-02-15 | 17.80 | $17.18 | 75443 |
| 2022-02-14 | 17.88 | $17.25 | 63800 |
| 2022-02-11 | 17.96 | $17.43 | 83800 |
| 2022-02-10 | 18.04 | $17.58 | 107304 |
| 2022-02-09 | 18.10 | $17.83 | 117904 |
| 2022-02-08 | 18.13 | $17.64 | 60849 |
| 2022-02-07 | 18.17 | $17.61 | 118332 |
| 2022-02-04 | 18.21 | $17.53 | 96400 |
| 2022-02-03 | 18.25 | $17.84 | 111900 |
| 2022-02-02 | 18.27 | $18.01 | 166041 |
| 2022-02-01 | 18.30 | $18.00 | 183000 |
| 2022-01-31 | 18.32 | $17.97 | 83609 |
| 2022-01-28 | 18.34 | $17.70 | 90000 |
| 2022-01-27 | 18.37 | $17.74 | 48309 |
| 2022-01-26 | 18.39 | $17.78 | 145700 |
| 2022-01-25 | 18.41 | $17.71 | 150918 |
| 2022-01-24 | 18.44 | $17.84 | 166501 |
| 2022-01-21 | 18.46 | $18.17 | 953732 |
| 2022-01-20 | 18.46 | $18.56 | 205736 |
| 2022-01-19 | 18.44 | $18.66 | 163548 |
| 2022-01-18 | 18.42 | $18.73 | 195213 |
| 2022-01-14 | 18.39 | $18.89 | 476300 |
| 2022-01-13 | 18.37 | $18.93 | 267600 |
| 2022-01-12 | 18.34 | $18.77 | 218321 |
| 2022-01-11 | 18.32 | $18.57 | 93800 |
| 2022-01-10 | 18.30 | $18.39 | 106600 |
| 2022-01-07 | 18.29 | $18.40 | 87029 |
| 2022-01-06 | 18.28 | $18.33 | 100534 |
| 2022-01-05 | 18.28 | $18.28 | 171300 |
| 2022-01-04 | 18.27 | $18.48 | 218600 |
| 2022-01-03 | 18.25 | $18.50 | 160900 |
| 2021-12-31 | 18.23 | $18.31 | 760300 |
| 2021-12-30 | 18.24 | $18.28 | 807300 |
| 2021-12-29 | 18.24 | $18.18 | 864009 |
| 2021-12-28 | 18.25 | $18.20 | 762400 |
| 2021-12-27 | 18.26 | $18.23 | 826200 |
| 2021-12-23 | 18.27 | $18.30 | 439740 |
| 2021-12-22 | 18.28 | $18.19 | 325920 |
| 2021-12-21 | 18.30 | $18.21 | 430900 |
| 2021-12-20 | 18.32 | $18.19 | 409037 |
| 2021-12-17 | 18.34 | $18.26 | 387900 |
| 2021-12-16 | 18.37 | $18.38 | 591547 |
| 2021-12-15 | 18.40 | $18.44 | 235400 |
| 2021-12-14 | 18.42 | $18.23 | 283900 |
| 2021-12-13 | 18.46 | $18.21 | 341548 |
| 2021-12-10 | 18.49 | $18.21 | 198100 |
| 2021-12-09 | 18.53 | $18.22 | 329700 |
| 2021-12-08 | 18.57 | $18.22 | 233100 |
| 2021-12-07 | 18.62 | $18.16 | 348100 |
| 2021-12-06 | 18.68 | $18.12 | 234203 |
| 2021-12-03 | 18.74 | $18.13 | 533900 |
| 2021-12-02 | 18.80 | $18.38 | 185915 |
| 2021-12-01 | 18.86 | $18.32 | 305200 |
| 2021-11-30 | 18.91 | $18.36 | 229326 |
| 2021-11-29 | 18.95 | $18.41 | 195012 |
| 2021-11-26 | 18.97 | $18.44 | 99900 |
| 2021-11-24 | 19.00 | $18.52 | 185400 |
| 2021-11-23 | 19.01 | $18.53 | 229700 |
| 2021-11-22 | 19.02 | $18.61 | 274400 |
| 2021-11-19 | 19.03 | $18.70 | 203800 |
| 2021-11-18 | 19.05 | $18.85 | 147000 |
| 2021-11-17 | 19.07 | $18.90 | 120500 |
| 2021-11-16 | 19.10 | $18.94 | 135800 |
| 2021-11-15 | 19.12 | $18.91 | 296200 |
| 2021-11-12 | 19.16 | $18.86 | 140005 |
| 2021-11-11 | 19.21 | $18.98 | 107000 |
| 2021-11-10 | 19.25 | $19.13 | 78300 |
| 2021-11-09 | 19.27 | $19.24 | 87128 |
| 2021-11-08 | 19.28 | $19.22 | 94603 |
| 2021-11-05 | 19.29 | $19.38 | 81000 |
| 2021-11-04 | 19.29 | $19.40 | 81900 |
| 2021-11-03 | 19.29 | $19.42 | 127100 |
| 2021-11-02 | 19.29 | $19.32 | 81104 |
| 2021-11-01 | 19.29 | $19.14 | 125531 |
| 2021-10-29 | 19.30 | $18.96 | 106900 |
| 2021-10-28 | 19.32 | $18.97 | 155100 |
| 2021-10-27 | 19.34 | $18.77 | 148800 |
| 2021-10-26 | 19.36 | $18.65 | 191300 |
| 2021-10-25 | 19.41 | $18.83 | 99500 |
| 2021-10-22 | 19.44 | $19.06 | 148848 |
| 2021-10-21 | 19.47 | $19.28 | 54600 |
| 2021-10-20 | 19.47 | $19.45 | 76829 |
| 2021-10-19 | 19.48 | $19.46 | 50100 |
| 2021-10-18 | 19.50 | $19.64 | 37533 |
| 2021-10-15 | 19.51 | $19.90 | 80313 |
| 2021-10-14 | 19.52 | $19.75 | 90325 |
| 2021-10-13 | 19.53 | $19.60 | 91749 |
| 2021-10-12 | 19.55 | $19.46 | 65727 |
| 2021-10-11 | 19.58 | $19.40 | 44929 |
| 2021-10-08 | 19.61 | $19.37 | 34705 |
| 2021-10-07 | 19.64 | $19.36 | 39200 |
| 2021-10-06 | 19.67 | $19.40 | 47600 |
| 2021-10-05 | 19.70 | $19.31 | 63200 |
| 2021-10-04 | 19.74 | $19.38 | 77823 |
| 2021-10-01 | 19.77 | $19.43 | 70200 |
| 2021-09-30 | 19.80 | $19.22 | 87000 |
| 2021-09-29 | 19.83 | $19.22 | 111500 |
| 2021-09-28 | 19.87 | $19.66 | 76707 |
| 2021-09-27 | 19.88 | $19.52 | 155300 |
| 2021-09-24 | 19.90 | $19.52 | 66442 |
| 2021-09-23 | 19.92 | $19.31 | 101602 |
| 2021-09-22 | 19.95 | $19.60 | 81407 |
| 2021-09-21 | 19.97 | $19.85 | 137900 |
| 2021-09-20 | 19.98 | $19.97 | 78500 |
| 2021-09-17 | 19.98 | $20.03 | 55300 |
| 2021-09-16 | 19.97 | $20.04 | 74300 |
| 2021-09-15 | 19.97 | $19.99 | 55100 |
| 2021-09-14 | 19.96 | $19.96 | 87013 |
| 2021-09-13 | 19.96 | $20.01 | 63248 |
| 2021-09-10 | 19.96 | $20.00 | 85427 |
| 2021-09-09 | 19.96 | $19.98 | 67033 |
| 2021-09-08 | 19.95 | $20.01 | 62400 |
| 2021-09-07 | 19.95 | $20.00 | 29610 |
| 2021-09-03 | 19.95 | $20.01 | 62512 |
| 2021-09-02 | 19.97 | $20.00 | 39148 |
| 2021-09-01 | 19.98 | $19.94 | 66900 |
| 2021-08-31 | 20.00 | $20.02 | 78410 |
| 2021-08-30 | 20.01 | $19.92 | 39621 |
| 2021-08-27 | 20.01 | $19.93 | 27940 |
| 2021-08-26 | 20.02 | $19.88 | 65447 |
| 2021-08-25 | 20.04 | $19.92 | 38743 |
| 2021-08-24 | 20.04 | $19.95 | 56648 |
| 2021-08-23 | 20.05 | $20.03 | 80014 |
| 2021-08-20 | 20.05 | $19.93 | 57530 |
| 2021-08-19 | 20.06 | $19.95 | 35300 |
| 2021-08-18 | 20.07 | $19.88 | 91023 |
| 2021-08-17 | 20.08 | $19.90 | 42415 |
| 2021-08-16 | 20.09 | $19.98 | 106700 |
| 2021-08-13 | 20.09 | $19.95 | 47741 |
| 2021-08-12 | 20.09 | $19.95 | 90648 |
| 2021-08-11 | 20.10 | $19.89 | 75431 |
| 2021-08-10 | 20.10 | $19.97 | 77416 |
| 2021-08-09 | 20.10 | $20.02 | 184719 |
| 2021-08-06 | 20.10 | $20.33 | 34300 |
| 2021-08-05 | 20.09 | $20.31 | 21300 |
| 2021-08-04 | 20.07 | $20.27 | 30143 |
| 2021-08-03 | 20.06 | $20.20 | 37500 |
| 2021-08-02 | 20.05 | $20.02 | 182632 |
| 2021-07-30 | 20.06 | $20.15 | 27500 |
| 2021-07-29 | 20.06 | $20.10 | 18905 |
| 2021-07-28 | 20.05 | $20.10 | 30309 |
| 2021-07-27 | 20.05 | $20.10 | 39100 |
| 2021-07-26 | 20.05 | $20.09 | 35800 |
| 2021-07-23 | 20.05 | $20.10 | 36600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.58
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.62
Average
14.82
Maximum
20.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.58 | $13.54 | 244000 |
| 2026-07-17 | 13.58 | $13.57 | 260220 |
| 2026-07-16 | 13.59 | $13.65 | 135207 |
| 2026-07-15 | 13.58 | $13.63 | 154213 |
| 2026-07-14 | 13.57 | $13.59 | 145600 |
| 2026-07-13 | 13.57 | $13.62 | 113801 |
| 2026-07-10 | 13.57 | $13.66 | 112100 |
| 2026-07-09 | 13.56 | $13.78 | 323602 |
| 2026-07-08 | 13.53 | $13.59 | 111346 |
| 2026-07-07 | 13.53 | $13.66 | 108300 |
| 2026-07-06 | 13.51 | $13.65 | 156136 |
| 2026-07-02 | 13.50 | $13.69 | 103300 |
| 2026-07-01 | 13.48 | $13.66 | 280043 |
| 2026-06-30 | 13.46 | $13.56 | 144722 |
| 2026-06-29 | 13.45 | $13.56 | 133048 |
| 2026-06-26 | 13.44 | $13.48 | 185343 |
| 2026-06-25 | 13.43 | $13.42 | 164030 |
| 2026-06-24 | 13.43 | $13.35 | 240000 |
| 2026-06-23 | 13.44 | $13.33 | 177243 |
| 2026-06-22 | 13.45 | $13.48 | 137477 |
| 2026-06-18 | 13.45 | $13.55 | 228700 |
| 2026-06-17 | 13.44 | $13.56 | 168600 |
| 2026-06-16 | 13.43 | $13.50 | 137000 |
| 2026-06-15 | 13.42 | $13.47 | 298200 |
| 2026-06-12 | 13.42 | $13.26 | 158100 |
| 2026-06-11 | 13.43 | $13.27 | 212222 |
| 2026-06-10 | 13.45 | $13.19 | 168600 |
| 2026-06-09 | 13.48 | $13.21 | 155100 |
| 2026-06-08 | 13.50 | $13.17 | 284400 |
| 2026-06-05 | 13.54 | $13.22 | 201200 |
| 2026-06-04 | 13.57 | $13.34 | 200947 |
| 2026-06-03 | 13.60 | $13.43 | 274600 |
| 2026-06-02 | 13.62 | $13.51 | 181538 |
| 2026-06-01 | 13.63 | $13.63 | 328000 |
| 2026-05-29 | 13.63 | $13.79 | 125100 |
| 2026-05-28 | 13.61 | $13.78 | 157300 |
| 2026-05-27 | 13.59 | $13.58 | 188200 |
| 2026-05-26 | 13.59 | $13.44 | 131800 |
| 2026-05-22 | 13.61 | $13.44 | 144709 |
| 2026-05-21 | 13.62 | $13.46 | 200317 |
| 2026-05-20 | 13.64 | $13.48 | 128514 |
| 2026-05-19 | 13.66 | $13.34 | 116300 |
| 2026-05-18 | 13.69 | $13.39 | 112400 |
| 2026-05-15 | 13.72 | $13.43 | 137300 |
| 2026-05-14 | 13.76 | $13.54 | 226700 |
| 2026-05-13 | 13.78 | $13.63 | 127900 |
| 2026-05-12 | 13.79 | $13.65 | 200039 |
| 2026-05-11 | 13.81 | $13.70 | 220400 |
| 2026-05-08 | 13.82 | $13.86 | 141844 |
| 2026-05-07 | 13.82 | $13.86 | 132435 |
| 2026-05-06 | 13.81 | $13.95 | 257324 |
| 2026-05-05 | 13.80 | $13.95 | 113602 |
| 2026-05-04 | 13.78 | $13.89 | 116324 |
| 2026-05-01 | 13.77 | $14.07 | 128010 |
| 2026-04-30 | 13.74 | $13.99 | 224229 |
| 2026-04-29 | 13.71 | $13.84 | 163300 |
| 2026-04-28 | 13.70 | $13.71 | 174400 |
| 2026-04-27 | 13.70 | $13.74 | 188600 |
| 2026-04-24 | 13.69 | $13.68 | 125639 |
| 2026-04-23 | 13.69 | $13.70 | 170344 |
| 2026-04-22 | 13.69 | $13.89 | 225143 |
| 2026-04-21 | 13.67 | $13.94 | 131947 |
| 2026-04-20 | 13.64 | $14.00 | 167004 |
| 2026-04-17 | 13.61 | $13.93 | 162028 |
| 2026-04-16 | 13.57 | $13.84 | 151900 |
| 2026-04-15 | 13.55 | $13.90 | 244227 |
| 2026-04-14 | 13.51 | $13.85 | 158400 |
| 2026-04-13 | 13.47 | $13.74 | 354000 |
| 2026-04-10 | 13.44 | $13.56 | 181218 |
| 2026-04-09 | 13.43 | $13.55 | 157900 |
| 2026-04-08 | 13.42 | $13.48 | 201611 |
| 2026-04-07 | 13.41 | $13.44 | 213455 |
| 2026-04-06 | 13.41 | $13.46 | 251321 |
| 2026-04-02 | 13.40 | $13.40 | 182290 |
| 2026-04-01 | 13.40 | $13.44 | 202314 |
| 2026-03-31 | 13.40 | $13.44 | 216406 |
| 2026-03-30 | 13.40 | $13.06 | 249427 |
| 2026-03-27 | 13.43 | $13.01 | 315300 |
| 2026-03-26 | 13.48 | $13.11 | 126838 |
| 2026-03-25 | 13.52 | $13.19 | 264800 |
| 2026-03-24 | 13.55 | $13.15 | 170000 |
| 2026-03-23 | 13.59 | $13.20 | 213900 |
| 2026-03-20 | 13.63 | $13.12 | 214664 |
| 2026-03-19 | 13.69 | $13.32 | 294800 |
| 2026-03-18 | 13.73 | $13.56 | 136400 |
| 2026-03-17 | 13.74 | $13.62 | 164100 |
| 2026-03-16 | 13.76 | $13.55 | 123300 |
| 2026-03-13 | 13.78 | $13.38 | 252500 |
| 2026-03-12 | 13.82 | $13.42 | 207800 |
| 2026-03-11 | 13.86 | $13.48 | 207306 |
| 2026-03-10 | 13.90 | $13.54 | 202339 |
| 2026-03-09 | 13.94 | $13.48 | 306241 |
| 2026-03-06 | 13.99 | $13.68 | 234400 |
| 2026-03-05 | 14.02 | $13.81 | 130213 |
| 2026-03-04 | 14.04 | $13.93 | 215100 |
| 2026-03-03 | 14.05 | $14.08 | 206595 |
| 2026-03-02 | 14.05 | $14.06 | 238100 |
| 2026-02-27 | 14.05 | $13.98 | 178637 |
| 2026-02-26 | 14.06 | $13.99 | 212142 |
| 2026-02-25 | 14.06 | $13.99 | 185400 |
| 2026-02-24 | 14.07 | $13.99 | 186645 |
| 2026-02-23 | 14.08 | $14.05 | 216400 |
| 2026-02-20 | 14.08 | $14.18 | 192822 |
| 2026-02-19 | 14.07 | $14.30 | 297600 |
| 2026-02-18 | 14.05 | $14.31 | 272400 |
| 2026-02-17 | 14.02 | $14.36 | 357200 |
| 2026-02-13 | 13.99 | $14.32 | 213500 |
| 2026-02-12 | 13.95 | $14.16 | 249000 |
| 2026-02-11 | 13.93 | $14.13 | 130100 |
| 2026-02-10 | 13.91 | $14.10 | 254460 |
| 2026-02-09 | 13.89 | $14.04 | 189000 |
| 2026-02-06 | 13.87 | $14.07 | 208500 |
| 2026-02-05 | 13.85 | $13.96 | 224700 |
| 2026-02-04 | 13.84 | $13.96 | 233400 |
| 2026-02-03 | 13.83 | $13.94 | 240624 |
| 2026-02-02 | 13.81 | $13.94 | 357327 |
| 2026-01-30 | 13.80 | $13.90 | 321930 |
| 2026-01-29 | 13.79 | $13.80 | 198700 |
| 2026-01-28 | 13.79 | $13.81 | 275300 |
| 2026-01-27 | 13.79 | $13.75 | 233843 |
| 2026-01-26 | 13.79 | $13.73 | 185700 |
| 2026-01-23 | 13.80 | $13.73 | 179900 |
| 2026-01-22 | 13.80 | $13.71 | 212706 |
| 2026-01-21 | 13.81 | $13.65 | 264496 |
| 2026-01-20 | 13.83 | $13.58 | 353100 |
| 2026-01-16 | 13.86 | $13.70 | 513900 |
| 2026-01-15 | 13.87 | $13.80 | 164800 |
| 2026-01-14 | 13.88 | $13.85 | 235516 |
| 2026-01-13 | 13.88 | $13.84 | 168404 |
| 2026-01-12 | 13.89 | $13.80 | 201328 |
| 2026-01-09 | 13.90 | $13.77 | 246425 |
| 2026-01-08 | 13.91 | $13.75 | 225600 |
| 2026-01-07 | 13.93 | $13.73 | 284300 |
| 2026-01-06 | 13.95 | $13.79 | 154528 |
| 2026-01-05 | 13.97 | $13.73 | 266000 |
| 2026-01-02 | 13.99 | $13.70 | 442900 |
| 2025-12-31 | 14.02 | $13.81 | 433316 |
| 2025-12-30 | 14.04 | $13.98 | 263700 |
| 2025-12-29 | 14.05 | $13.99 | 224200 |
| 2025-12-26 | 14.06 | $14.00 | 232225 |
| 2025-12-24 | 14.06 | $13.92 | 217000 |
| 2025-12-23 | 14.08 | $13.90 | 256100 |
| 2025-12-22 | 14.10 | $13.89 | 378329 |
| 2025-12-19 | 14.12 | $13.86 | 398500 |
| 2025-12-18 | 14.14 | $13.79 | 500530 |
| 2025-12-17 | 14.18 | $13.66 | 679209 |
| 2025-12-16 | 14.24 | $13.82 | 625100 |
| 2025-12-15 | 14.28 | $14.08 | 407747 |
| 2025-12-12 | 14.30 | $14.13 | 200542 |
| 2025-12-11 | 14.32 | $14.20 | 268506 |
| 2025-12-10 | 14.33 | $14.12 | 319600 |
| 2025-12-09 | 14.35 | $14.34 | 165147 |
| 2025-12-08 | 14.36 | $14.35 | 163400 |
| 2025-12-05 | 14.36 | $14.35 | 161134 |
| 2025-12-04 | 14.36 | $14.38 | 174700 |
| 2025-12-03 | 14.36 | $14.37 | 148329 |
| 2025-12-02 | 14.35 | $14.31 | 158710 |
| 2025-12-01 | 14.36 | $14.34 | 138831 |
| 2025-11-28 | 14.36 | $14.38 | 123315 |
| 2025-11-26 | 14.36 | $14.28 | 127912 |
| 2025-11-25 | 14.37 | $14.26 | 213300 |
| 2025-11-24 | 14.38 | $14.23 | 246400 |
| 2025-11-21 | 14.39 | $14.16 | 206910 |
| 2025-11-20 | 14.42 | $14.12 | 221815 |
| 2025-11-19 | 14.45 | $14.40 | 161200 |
| 2025-11-18 | 14.45 | $14.48 | 190200 |
| 2025-11-17 | 14.45 | $14.50 | 377231 |
| 2025-11-14 | 14.45 | $14.35 | 205232 |
| 2025-11-13 | 14.46 | $14.20 | 163600 |
| 2025-11-12 | 14.48 | $14.40 | 168600 |
| 2025-11-11 | 14.49 | $14.39 | 141106 |
| 2025-11-10 | 14.50 | $14.39 | 216400 |
| 2025-11-07 | 14.51 | $14.32 | 254943 |
| 2025-11-06 | 14.53 | $14.30 | 250700 |
| 2025-11-05 | 14.56 | $14.36 | 167500 |
| 2025-11-04 | 14.58 | $14.37 | 302800 |
| 2025-11-03 | 14.60 | $14.37 | 213137 |
| 2025-10-31 | 14.63 | $14.46 | 192900 |
| 2025-10-30 | 14.64 | $14.40 | 233746 |
| 2025-10-29 | 14.67 | $14.43 | 209200 |
| 2025-10-28 | 14.69 | $14.54 | 257133 |
| 2025-10-27 | 14.71 | $14.52 | 168100 |
| 2025-10-24 | 14.73 | $14.49 | 176300 |
| 2025-10-23 | 14.76 | $14.61 | 162700 |
| 2025-10-22 | 14.77 | $14.60 | 277900 |
| 2025-10-21 | 14.79 | $14.54 | 143527 |
| 2025-10-20 | 14.82 | $14.44 | 294200 |
| 2025-10-17 | 14.86 | $14.62 | 190320 |
| 2025-10-16 | 14.88 | $14.68 | 160913 |
| 2025-10-15 | 14.90 | $14.75 | 208000 |
| 2025-10-14 | 14.92 | $14.79 | 141200 |
| 2025-10-13 | 14.93 | $14.91 | 192700 |
| 2025-10-10 | 14.93 | $14.82 | 175300 |
| 2025-10-09 | 14.94 | $14.91 | 159911 |
| 2025-10-08 | 14.95 | $14.97 | 171300 |
| 2025-10-07 | 14.95 | $14.87 | 146300 |
| 2025-10-06 | 14.95 | $14.86 | 181700 |
| 2025-10-03 | 14.96 | $14.94 | 199008 |
| 2025-10-02 | 14.97 | $14.90 | 256000 |
| 2025-10-01 | 14.97 | $14.81 | 212238 |
| 2025-09-30 | 14.99 | $14.71 | 252100 |
| 2025-09-29 | 15.02 | $14.70 | 183135 |
| 2025-09-26 | 15.05 | $14.72 | 154700 |
| 2025-09-25 | 15.09 | $14.86 | 213300 |
| 2025-09-24 | 15.11 | $15.00 | 159500 |
| 2025-09-23 | 15.12 | $15.08 | 158800 |
| 2025-09-22 | 15.13 | $15.22 | 220327 |
| 2025-09-19 | 15.12 | $15.17 | 111602 |
| 2025-09-18 | 15.11 | $15.17 | 149300 |
| 2025-09-17 | 15.11 | $15.14 | 125501 |
| 2025-09-16 | 15.10 | $15.22 | 132617 |
| 2025-09-15 | 15.09 | $15.22 | 219062 |
| 2025-09-12 | 15.08 | $15.25 | 143501 |
| 2025-09-11 | 15.06 | $15.18 | 146109 |
| 2025-09-10 | 15.05 | $15.11 | 141351 |
| 2025-09-09 | 15.04 | $15.16 | 147603 |
| 2025-09-08 | 15.03 | $15.15 | 167632 |
| 2025-09-05 | 15.01 | $15.11 | 197012 |
| 2025-09-04 | 15.00 | $15.04 | 95725 |
| 2025-09-03 | 15.00 | $14.97 | 128500 |
| 2025-09-02 | 15.00 | $14.99 | 132904 |
| 2025-08-29 | 15.00 | $15.05 | 140700 |
| 2025-08-28 | 15.00 | $14.99 | 188613 |
| 2025-08-27 | 15.00 | $14.98 | 98204 |
| 2025-08-26 | 15.00 | $14.96 | 185800 |
| 2025-08-25 | 15.01 | $14.99 | 154014 |
| 2025-08-22 | 15.01 | $15.00 | 194929 |
| 2025-08-21 | 15.01 | $15.09 | 154317 |
| 2025-08-20 | 15.00 | $15.10 | 164300 |
| 2025-08-19 | 14.99 | $15.10 | 150300 |
| 2025-08-18 | 14.98 | $15.06 | 142100 |
| 2025-08-15 | 14.97 | $15.06 | 158653 |
| 2025-08-14 | 14.96 | $14.96 | 262486 |
| 2025-08-13 | 14.96 | $15.07 | 190800 |
| 2025-08-12 | 14.95 | $15.03 | 157520 |
| 2025-08-11 | 14.94 | $15.00 | 143641 |
| 2025-08-08 | 14.94 | $15.04 | 92800 |
| 2025-08-07 | 14.93 | $14.97 | 108776 |
| 2025-08-06 | 14.92 | $14.98 | 125600 |
| 2025-08-05 | 14.92 | $14.92 | 204720 |
| 2025-08-04 | 14.92 | $14.99 | 214417 |
| 2025-08-01 | 14.91 | $14.94 | 201309 |
| 2025-07-31 | 14.90 | $14.92 | 121930 |
| 2025-07-30 | 14.90 | $14.92 | 106000 |
| 2025-07-29 | 14.90 | $14.88 | 151400 |
| 2025-07-28 | 14.90 | $14.96 | 179921 |
| 2025-07-25 | 14.90 | $14.86 | 165607 |
| 2025-07-24 | 14.90 | $14.96 | 204200 |
| 2025-07-23 | 14.90 | $15.09 | 218201 |
| 2025-07-22 | 14.87 | $15.04 | 197942 |
| 2025-07-21 | 14.86 | $14.99 | 152500 |
| 2025-07-18 | 14.84 | $14.90 | 189300 |
| 2025-07-17 | 14.84 | $14.91 | 137067 |
| 2025-07-16 | 14.83 | $14.95 | 175400 |
| 2025-07-15 | 14.82 | $14.85 | 103869 |
| 2025-07-14 | 14.81 | $14.94 | 182241 |
| 2025-07-11 | 14.80 | $14.86 | 106200 |
| 2025-07-10 | 14.79 | $14.86 | 94625 |
| 2025-07-09 | 14.79 | $14.90 | 95300 |
| 2025-07-08 | 14.78 | $14.84 | 116832 |
| 2025-07-07 | 14.77 | $14.79 | 166500 |
| 2025-07-03 | 14.77 | $14.87 | 105100 |
| 2025-07-02 | 14.76 | $14.90 | 191886 |
| 2025-07-01 | 14.74 | $14.89 | 188500 |
| 2025-06-30 | 14.72 | $14.84 | 157871 |
| 2025-06-27 | 14.71 | $14.79 | 137800 |
| 2025-06-26 | 14.70 | $14.69 | 200600 |
| 2025-06-25 | 14.71 | $14.70 | 200600 |
| 2025-06-24 | 14.71 | $14.65 | 155174 |
| 2025-06-23 | 14.71 | $14.59 | 255016 |
| 2025-06-20 | 14.73 | $14.80 | 135000 |
| 2025-06-18 | 14.72 | $14.82 | 209900 |
| 2025-06-17 | 14.71 | $14.77 | 208814 |
| 2025-06-16 | 14.70 | $14.92 | 158052 |
| 2025-06-13 | 14.68 | $14.83 | 112142 |
| 2025-06-12 | 14.66 | $14.89 | 119043 |
| 2025-06-11 | 14.64 | $14.87 | 128700 |
| 2025-06-10 | 14.61 | $14.83 | 110667 |
| 2025-06-09 | 14.59 | $14.79 | 123700 |
| 2025-06-06 | 14.57 | $14.79 | 142411 |
| 2025-06-05 | 14.55 | $14.82 | 127254 |
| 2025-06-04 | 14.52 | $14.79 | 165200 |
| 2025-06-03 | 14.49 | $14.81 | 179901 |
| 2025-06-02 | 14.45 | $14.71 | 229012 |
| 2025-05-30 | 14.43 | $14.70 | 187619 |
| 2025-05-29 | 14.40 | $14.61 | 155118 |
| 2025-05-28 | 14.38 | $14.62 | 117400 |
| 2025-05-27 | 14.35 | $14.60 | 291100 |
| 2025-05-23 | 14.32 | $14.57 | 132200 |
| 2025-05-22 | 14.30 | $14.48 | 247143 |
| 2025-05-21 | 14.28 | $14.51 | 252300 |
| 2025-05-20 | 14.25 | $14.64 | 216800 |
| 2025-05-19 | 14.21 | $14.54 | 250300 |
| 2025-05-16 | 14.18 | $14.50 | 147827 |
| 2025-05-15 | 14.15 | $14.42 | 159610 |
| 2025-05-14 | 14.12 | $14.47 | 151200 |
| 2025-05-13 | 14.08 | $14.42 | 256500 |
| 2025-05-12 | 14.04 | $14.40 | 247549 |
| 2025-05-09 | 14.01 | $14.24 | 162442 |
| 2025-05-08 | 13.98 | $14.20 | 155602 |
| 2025-05-07 | 13.96 | $14.11 | 133283 |
| 2025-05-06 | 13.94 | $14.15 | 169600 |
| 2025-05-05 | 13.92 | $14.13 | 188849 |
| 2025-05-02 | 13.90 | $14.15 | 160200 |
| 2025-05-01 | 13.87 | $14.08 | 183241 |
| 2025-04-30 | 13.85 | $14.09 | 193300 |
| 2025-04-29 | 13.83 | $14.06 | 146633 |
| 2025-04-28 | 13.80 | $14.02 | 219500 |
| 2025-04-25 | 13.78 | $13.85 | 132100 |
| 2025-04-24 | 13.77 | $13.79 | 111700 |
| 2025-04-23 | 13.77 | $13.72 | 146700 |
| 2025-04-22 | 13.77 | $13.68 | 115312 |
| 2025-04-21 | 13.78 | $13.56 | 213267 |
| 2025-04-17 | 13.81 | $13.69 | 184900 |
| 2025-04-16 | 13.82 | $13.59 | 264919 |
| 2025-04-15 | 13.85 | $13.57 | 121437 |
| 2025-04-14 | 13.87 | $13.39 | 186400 |
| 2025-04-11 | 13.93 | $13.23 | 207300 |
| 2025-04-10 | 14.00 | $12.99 | 247000 |
| 2025-04-09 | 14.10 | $13.51 | 534600 |
| 2025-04-08 | 14.17 | $13.00 | 409400 |
| 2025-04-07 | 14.29 | $12.85 | 773744 |
| 2025-04-04 | 14.44 | $13.41 | 525130 |
| 2025-04-03 | 14.55 | $14.27 | 178454 |
| 2025-04-02 | 14.58 | $14.47 | 141609 |
| 2025-04-01 | 14.59 | $14.42 | 156608 |
| 2025-03-31 | 14.61 | $14.45 | 234028 |
| 2025-03-28 | 14.63 | $14.46 | 122234 |
| 2025-03-27 | 14.64 | $14.55 | 105509 |
| 2025-03-26 | 14.65 | $14.54 | 92000 |
| 2025-03-25 | 14.67 | $14.65 | 141200 |
| 2025-03-24 | 14.67 | $14.65 | 237700 |
| 2025-03-21 | 14.67 | $14.65 | 180300 |
| 2025-03-20 | 14.67 | $14.62 | 153839 |
| 2025-03-19 | 14.68 | $14.60 | 125700 |
| 2025-03-18 | 14.68 | $14.51 | 83600 |
| 2025-03-17 | 14.70 | $14.53 | 166317 |
| 2025-03-14 | 14.72 | $14.47 | 124855 |
| 2025-03-13 | 14.75 | $14.40 | 126408 |
| 2025-03-12 | 14.78 | $14.43 | 120821 |
| 2025-03-11 | 14.82 | $14.43 | 219116 |
| 2025-03-10 | 14.86 | $14.46 | 226100 |
| 2025-03-07 | 14.91 | $14.54 | 323500 |
| 2025-03-06 | 14.94 | $14.60 | 221609 |
| 2025-03-05 | 14.98 | $14.75 | 204510 |
| 2025-03-04 | 15.00 | $14.64 | 324900 |
| 2025-03-03 | 15.04 | $14.85 | 374103 |
| 2025-02-28 | 15.06 | $15.00 | 263900 |
| 2025-02-27 | 15.07 | $15.08 | 112736 |
| 2025-02-26 | 15.07 | $15.12 | 162500 |
| 2025-02-25 | 15.06 | $15.12 | 116200 |
| 2025-02-24 | 15.06 | $15.10 | 136400 |
| 2025-02-21 | 15.05 | $15.07 | 176200 |
| 2025-02-20 | 15.05 | $15.20 | 145618 |
| 2025-02-19 | 15.04 | $15.22 | 171600 |
| 2025-02-18 | 15.02 | $15.26 | 213700 |
| 2025-02-14 | 14.99 | $15.20 | 156204 |
| 2025-02-13 | 14.97 | $15.15 | 251400 |
| 2025-02-12 | 14.95 | $15.12 | 102349 |
| 2025-02-11 | 14.93 | $15.17 | 160507 |
| 2025-02-10 | 14.91 | $15.13 | 96638 |
| 2025-02-07 | 14.88 | $15.05 | 153435 |
| 2025-02-06 | 14.87 | $15.13 | 129932 |
| 2025-02-05 | 14.84 | $15.14 | 137547 |
| 2025-02-04 | 14.81 | $15.06 | 256000 |
| 2025-02-03 | 14.78 | $14.98 | 199040 |
| 2025-01-31 | 14.76 | $15.02 | 150233 |
| 2025-01-30 | 14.73 | $14.88 | 112317 |
| 2025-01-29 | 14.72 | $14.82 | 118800 |
| 2025-01-28 | 14.70 | $14.82 | 182600 |
| 2025-01-27 | 14.69 | $14.80 | 220811 |
| 2025-01-24 | 14.68 | $14.86 | 170500 |
| 2025-01-23 | 14.66 | $14.98 | 247100 |
| 2025-01-22 | 14.63 | $14.95 | 201921 |
| 2025-01-21 | 14.60 | $14.89 | 186199 |
| 2025-01-17 | 14.56 | $14.73 | 152600 |
| 2025-01-16 | 14.55 | $14.72 | 158800 |
| 2025-01-15 | 14.53 | $14.65 | 163100 |
| 2025-01-14 | 14.52 | $14.52 | 172100 |
| 2025-01-13 | 14.52 | $14.43 | 181600 |
| 2025-01-10 | 14.52 | $14.45 | 141420 |
| 2025-01-08 | 14.53 | $14.51 | 208171 |
| 2025-01-07 | 14.53 | $14.46 | 175407 |
| 2025-01-06 | 14.54 | $14.48 | 197749 |
| 2025-01-03 | 14.55 | $14.50 | 161900 |
| 2025-01-02 | 14.55 | $14.43 | 191900 |
| 2024-12-31 | 14.57 | $14.25 | 303730 |
| 2024-12-30 | 14.60 | $14.20 | 383900 |
| 2024-12-27 | 14.64 | $14.24 | 249800 |
| 2024-12-26 | 14.69 | $14.38 | 222700 |
| 2024-12-24 | 14.72 | $14.34 | 294419 |
| 2024-12-23 | 14.76 | $14.41 | 282200 |
| 2024-12-20 | 14.79 | $14.44 | 321900 |
| 2024-12-19 | 14.83 | $14.34 | 340400 |
| 2024-12-18 | 14.88 | $14.38 | 587213 |
| 2024-12-17 | 14.94 | $14.73 | 207547 |
| 2024-12-16 | 14.96 | $14.90 | 215677 |
| 2024-12-13 | 14.96 | $14.98 | 249007 |
| 2024-12-12 | 14.96 | $14.89 | 223719 |
| 2024-12-11 | 14.97 | $15.00 | 170517 |
| 2024-12-10 | 14.97 | $15.03 | 172632 |
| 2024-12-09 | 14.96 | $15.00 | 142200 |
| 2024-12-06 | 14.96 | $15.03 | 163200 |
| 2024-12-05 | 14.95 | $15.07 | 194900 |
| 2024-12-04 | 14.94 | $15.04 | 171900 |
| 2024-12-03 | 14.92 | $15.10 | 264521 |
| 2024-12-02 | 14.91 | $14.97 | 285649 |
| 2024-11-29 | 14.90 | $14.93 | 119227 |
| 2024-11-27 | 14.90 | $14.84 | 214700 |
| 2024-11-26 | 14.90 | $14.69 | 243246 |
| 2024-11-25 | 14.92 | $14.75 | 251604 |
| 2024-11-22 | 14.94 | $14.78 | 228600 |
| 2024-11-21 | 14.96 | $14.69 | 310308 |
| 2024-11-20 | 14.99 | $14.80 | 191123 |
| 2024-11-19 | 15.01 | $14.71 | 239800 |
| 2024-11-18 | 15.04 | $14.72 | 101475 |
| 2024-11-15 | 15.07 | $14.60 | 503600 |
| 2024-11-14 | 15.12 | $14.82 | 157948 |
| 2024-11-13 | 15.16 | $14.86 | 295319 |
| 2024-11-12 | 15.19 | $14.93 | 266800 |
| 2024-11-11 | 15.21 | $15.17 | 139400 |
| 2024-11-08 | 15.22 | $15.19 | 124110 |
| 2024-11-07 | 15.22 | $15.11 | 298200 |
| 2024-11-06 | 15.23 | $15.05 | 215600 |
| 2024-11-05 | 15.25 | $15.04 | 175000 |
| 2024-11-04 | 15.28 | $15.05 | 179940 |
| 2024-11-01 | 15.30 | $15.07 | 176000 |
| 2024-10-31 | 15.32 | $15.09 | 157700 |
| 2024-10-30 | 15.35 | $14.98 | 172200 |
| 2024-10-29 | 15.39 | $14.87 | 350600 |
| 2024-10-28 | 15.44 | $15.15 | 235625 |
| 2024-10-25 | 15.47 | $15.29 | 171200 |
| 2024-10-24 | 15.49 | $15.25 | 200900 |
| 2024-10-23 | 15.52 | $15.28 | 133531 |
| 2024-10-22 | 15.54 | $15.40 | 164000 |
| 2024-10-21 | 15.55 | $15.38 | 255500 |
| 2024-10-18 | 15.57 | $15.50 | 177300 |
| 2024-10-17 | 15.58 | $15.54 | 169900 |
| 2024-10-16 | 15.59 | $15.63 | 170946 |
| 2024-10-15 | 15.58 | $15.60 | 169200 |
| 2024-10-14 | 15.58 | $15.57 | 171109 |
| 2024-10-11 | 15.58 | $15.59 | 103913 |
| 2024-10-10 | 15.58 | $15.59 | 223300 |
| 2024-10-09 | 15.58 | $15.59 | 207133 |
| 2024-10-08 | 15.58 | $15.68 | 152900 |
| 2024-10-07 | 15.56 | $15.58 | 154570 |
| 2024-10-04 | 15.56 | $15.65 | 179801 |
| 2024-10-03 | 15.55 | $15.58 | 154000 |
| 2024-10-02 | 15.55 | $15.67 | 149538 |
| 2024-10-01 | 15.54 | $15.67 | 241749 |
| 2024-09-30 | 15.52 | $15.68 | 206700 |
| 2024-09-27 | 15.51 | $15.57 | 146200 |
| 2024-09-26 | 15.50 | $15.50 | 172700 |
| 2024-09-25 | 15.50 | $15.63 | 132203 |
| 2024-09-24 | 15.49 | $15.62 | 181828 |
| 2024-09-23 | 15.47 | $15.52 | 191300 |
| 2024-09-20 | 15.47 | $15.66 | 133700 |
| 2024-09-19 | 15.45 | $15.73 | 237542 |
| 2024-09-18 | 15.42 | $15.72 | 267817 |
| 2024-09-17 | 15.39 | $15.70 | 260200 |
| 2024-09-16 | 15.36 | $15.66 | 181300 |
| 2024-09-13 | 15.32 | $15.51 | 199200 |
| 2024-09-12 | 15.30 | $15.48 | 121532 |
| 2024-09-11 | 15.28 | $15.48 | 143925 |
| 2024-09-10 | 15.26 | $15.46 | 226037 |
| 2024-09-09 | 15.24 | $15.31 | 157500 |
| 2024-09-06 | 15.24 | $15.42 | 282512 |
| 2024-09-05 | 15.22 | $15.46 | 203357 |
| 2024-09-04 | 15.19 | $15.32 | 276549 |
| 2024-09-03 | 15.18 | $15.25 | 236048 |
| 2024-08-30 | 15.17 | $15.23 | 196100 |
| 2024-08-29 | 15.16 | $15.13 | 231800 |
| 2024-08-28 | 15.17 | $15.15 | 158200 |
| 2024-08-27 | 15.17 | $15.18 | 234022 |
| 2024-08-26 | 15.17 | $15.16 | 276907 |
| 2024-08-23 | 15.17 | $15.17 | 275100 |
| 2024-08-22 | 15.17 | $15.28 | 325300 |
| 2024-08-21 | 15.16 | $15.42 | 228900 |
| 2024-08-20 | 15.13 | $15.46 | 226704 |
| 2024-08-19 | 15.10 | $15.48 | 205000 |
| 2024-08-16 | 15.06 | $15.50 | 264616 |
| 2024-08-15 | 15.01 | $15.29 | 232003 |
| 2024-08-14 | 14.98 | $15.25 | 304339 |
| 2024-08-13 | 14.95 | $15.17 | 193100 |
| 2024-08-12 | 14.93 | $15.05 | 258111 |
| 2024-08-09 | 14.92 | $15.10 | 149200 |
| 2024-08-08 | 14.90 | $14.94 | 179517 |
| 2024-08-07 | 14.89 | $14.88 | 239900 |
| 2024-08-06 | 14.89 | $14.83 | 246329 |
| 2024-08-05 | 14.90 | $14.75 | 320601 |
| 2024-08-02 | 14.92 | $15.04 | 261039 |
| 2024-08-01 | 14.90 | $15.18 | 260900 |
| 2024-07-31 | 14.87 | $15.15 | 198200 |
| 2024-07-30 | 14.84 | $15.00 | 115846 |
| 2024-07-29 | 14.83 | $14.87 | 165900 |
| 2024-07-26 | 14.82 | $14.95 | 158521 |
| 2024-07-25 | 14.81 | $14.81 | 171900 |
| 2024-07-24 | 14.81 | $14.72 | 220532 |
| 2024-07-23 | 14.82 | $15.06 | 190806 |
| 2024-07-22 | 14.79 | $14.99 | 245300 |
| 2024-07-19 | 14.77 | $14.88 | 172140 |
| 2024-07-18 | 14.76 | $14.79 | 226400 |
| 2024-07-17 | 14.76 | $14.90 | 229255 |
| 2024-07-16 | 14.74 | $14.92 | 360600 |
| 2024-07-15 | 14.73 | $15.02 | 304220 |
| 2024-07-12 | 14.70 | $15.01 | 182000 |
| 2024-07-11 | 14.66 | $14.91 | 279027 |
| 2024-07-10 | 14.64 | $14.96 | 303758 |
| 2024-07-09 | 14.60 | $14.82 | 264600 |
| 2024-07-08 | 14.58 | $14.73 | 127336 |
| 2024-07-05 | 14.56 | $14.80 | 150400 |
| 2024-07-03 | 14.54 | $14.79 | 199100 |
| 2024-07-02 | 14.51 | $14.63 | 214536 |
| 2024-07-01 | 14.50 | $14.48 | 182824 |
| 2024-06-28 | 14.50 | $14.41 | 118000 |
| 2024-06-27 | 14.51 | $14.40 | 220200 |
| 2024-06-26 | 14.52 | $14.42 | 288300 |
| 2024-06-25 | 14.53 | $14.42 | 261549 |
| 2024-06-24 | 14.55 | $14.53 | 152208 |
| 2024-06-21 | 14.55 | $14.46 | 199506 |
| 2024-06-20 | 14.56 | $14.62 | 247300 |
| 2024-06-18 | 14.55 | $14.57 | 256600 |
| 2024-06-17 | 14.55 | $14.64 | 261300 |
| 2024-06-14 | 14.54 | $14.78 | 175905 |
| 2024-06-13 | 14.51 | $14.73 | 169300 |
| 2024-06-12 | 14.49 | $14.67 | 220806 |
| 2024-06-11 | 14.47 | $14.63 | 185424 |
| 2024-06-10 | 14.45 | $14.52 | 152000 |
| 2024-06-07 | 14.45 | $14.50 | 178520 |
| 2024-06-06 | 14.44 | $14.47 | 158200 |
| 2024-06-05 | 14.44 | $14.48 | 168010 |
| 2024-06-04 | 14.43 | $14.43 | 348500 |
| 2024-06-03 | 14.43 | $14.39 | 268409 |
| 2024-05-31 | 14.44 | $14.42 | 273301 |
| 2024-05-30 | 14.44 | $14.29 | 454010 |
| 2024-05-29 | 14.46 | $14.27 | 341000 |
| 2024-05-28 | 14.47 | $14.36 | 316032 |
| 2024-05-24 | 14.49 | $14.45 | 301785 |
| 2024-05-23 | 14.49 | $14.47 | 217100 |
| 2024-05-22 | 14.49 | $14.52 | 324800 |
| 2024-05-21 | 14.49 | $14.82 | 242200 |
| 2024-05-20 | 14.46 | $14.80 | 239028 |
| 2024-05-17 | 14.42 | $14.79 | 440004 |
| 2024-05-16 | 14.38 | $14.67 | 300944 |
| 2024-05-15 | 14.35 | $14.58 | 339500 |
| 2024-05-14 | 14.32 | $14.47 | 310940 |
| 2024-05-13 | 14.31 | $14.58 | 180419 |
| 2024-05-10 | 14.28 | $14.53 | 175400 |
| 2024-05-09 | 14.25 | $14.58 | 381300 |
| 2024-05-08 | 14.22 | $14.47 | 259523 |
| 2024-05-07 | 14.19 | $14.43 | 182700 |
| 2024-05-06 | 14.17 | $14.34 | 241771 |
| 2024-05-03 | 14.15 | $14.24 | 261500 |
| 2024-05-02 | 14.14 | $14.09 | 295000 |
| 2024-05-01 | 14.15 | $14.07 | 505100 |
| 2024-04-30 | 14.16 | $14.07 | 416800 |
| 2024-04-29 | 14.17 | $14.17 | 122700 |
| 2024-04-26 | 14.16 | $14.12 | 123500 |
| 2024-04-25 | 14.17 | $13.98 | 92000 |
| 2024-04-24 | 14.19 | $14.03 | 138600 |
| 2024-04-23 | 14.21 | $14.05 | 124300 |
| 2024-04-22 | 14.22 | $14.06 | 206500 |
| 2024-04-19 | 14.24 | $14.22 | 299700 |
| 2024-04-18 | 14.24 | $14.06 | 253147 |
| 2024-04-17 | 14.26 | $13.94 | 248315 |
| 2024-04-16 | 14.29 | $13.82 | 283100 |
| 2024-04-15 | 14.34 | $13.89 | 267024 |
| 2024-04-12 | 14.39 | $14.19 | 141716 |
| 2024-04-11 | 14.41 | $14.35 | 161044 |
| 2024-04-10 | 14.42 | $14.38 | 199206 |
| 2024-04-09 | 14.42 | $14.52 | 134100 |
| 2024-04-08 | 14.41 | $14.45 | 219310 |
| 2024-04-05 | 14.41 | $14.43 | 150500 |
| 2024-04-04 | 14.41 | $14.34 | 194109 |
| 2024-04-03 | 14.42 | $14.38 | 245200 |
| 2024-04-02 | 14.42 | $14.45 | 225600 |
| 2024-04-01 | 14.42 | $14.47 | 204242 |
| 2024-03-28 | 14.41 | $14.45 | 222800 |
| 2024-03-27 | 14.41 | $14.33 | 187905 |
| 2024-03-26 | 14.41 | $14.28 | 368600 |
| 2024-03-25 | 14.43 | $14.36 | 135000 |
| 2024-03-22 | 14.43 | $14.34 | 141558 |
| 2024-03-21 | 14.44 | $14.39 | 127738 |
| 2024-03-20 | 14.45 | $14.38 | 226900 |
| 2024-03-19 | 14.46 | $14.50 | 321800 |
| 2024-03-18 | 14.45 | $14.44 | 212501 |
| 2024-03-15 | 14.46 | $14.43 | 151433 |
| 2024-03-14 | 14.46 | $14.49 | 147400 |
| 2024-03-13 | 14.45 | $14.59 | 136500 |
| 2024-03-12 | 14.44 | $14.52 | 186000 |
| 2024-03-11 | 14.43 | $14.53 | 132622 |
| 2024-03-08 | 14.42 | $14.50 | 148100 |
| 2024-03-07 | 14.41 | $14.45 | 100748 |
| 2024-03-06 | 14.41 | $14.43 | 143400 |
| 2024-03-05 | 14.41 | $14.36 | 396119 |
| 2024-03-04 | 14.41 | $14.45 | 321304 |
| 2024-03-01 | 14.41 | $14.48 | 177400 |
| 2024-02-29 | 14.40 | $14.48 | 132729 |
| 2024-02-28 | 14.39 | $14.38 | 157533 |
| 2024-02-27 | 14.39 | $14.36 | 188030 |
| 2024-02-26 | 14.40 | $14.32 | 182102 |
| 2024-02-23 | 14.40 | $14.36 | 219200 |
| 2024-02-22 | 14.41 | $14.39 | 240100 |
| 2024-02-21 | 14.41 | $14.53 | 189906 |
| 2024-02-20 | 14.40 | $14.69 | 410415 |
| 2024-02-16 | 14.37 | $14.54 | 194908 |
| 2024-02-15 | 14.35 | $14.60 | 259527 |
| 2024-02-14 | 14.32 | $14.47 | 188602 |
| 2024-02-13 | 14.31 | $14.39 | 163500 |
| 2024-02-12 | 14.30 | $14.48 | 138021 |
| 2024-02-09 | 14.28 | $14.46 | 194143 |
| 2024-02-08 | 14.26 | $14.38 | 212425 |
| 2024-02-07 | 14.25 | $14.43 | 173728 |
| 2024-02-06 | 14.23 | $14.35 | 165016 |
| 2024-02-05 | 14.22 | $14.33 | 186316 |
| 2024-02-02 | 14.21 | $14.43 | 233100 |
| 2024-02-01 | 14.18 | $14.37 | 181441 |
| 2024-01-31 | 14.16 | $14.30 | 193600 |
| 2024-01-30 | 14.15 | $14.26 | 171043 |
| 2024-01-29 | 14.14 | $14.23 | 202200 |
| 2024-01-26 | 14.13 | $14.18 | 215600 |
| 2024-01-25 | 14.12 | $14.18 | 159500 |
| 2024-01-24 | 14.12 | $14.17 | 223730 |
| 2024-01-23 | 14.11 | $14.06 | 208223 |
| 2024-01-22 | 14.12 | $14.16 | 173900 |
| 2024-01-19 | 14.11 | $14.01 | 250500 |
| 2024-01-18 | 14.12 | $14.14 | 174700 |
| 2024-01-17 | 14.12 | $14.24 | 207000 |
| 2024-01-16 | 14.11 | $14.25 | 232100 |
| 2024-01-12 | 14.09 | $14.28 | 95800 |
| 2024-01-11 | 14.07 | $14.22 | 179026 |
| 2024-01-10 | 14.06 | $14.22 | 139200 |
| 2024-01-09 | 14.04 | $14.22 | 137100 |
| 2024-01-08 | 14.02 | $14.22 | 196745 |
| 2024-01-05 | 14.00 | $14.24 | 146400 |
| 2024-01-04 | 13.97 | $14.22 | 190900 |
| 2024-01-03 | 13.95 | $14.23 | 100514 |
| 2024-01-02 | 13.92 | $14.24 | 203226 |
| 2023-12-29 | 13.88 | $14.10 | 216900 |
| 2023-12-28 | 13.86 | $14.13 | 234600 |
| 2023-12-27 | 13.83 | $14.09 | 277948 |
| 2023-12-26 | 13.80 | $14.14 | 253005 |
| 2023-12-22 | 13.77 | $14.08 | 201700 |
| 2023-12-21 | 13.74 | $13.98 | 188800 |
| 2023-12-20 | 13.71 | $13.96 | 348000 |
| 2023-12-19 | 13.68 | $14.17 | 303800 |
| 2023-12-18 | 13.63 | $14.16 | 287000 |
| 2023-12-15 | 13.58 | $14.08 | 165365 |
| 2023-12-14 | 13.53 | $14.16 | 534100 |
| 2023-12-13 | 13.46 | $13.93 | 251800 |
| 2023-12-12 | 13.41 | $13.66 | 260922 |
| 2023-12-11 | 13.38 | $13.69 | 137135 |
| 2023-12-08 | 13.35 | $13.74 | 180700 |
| 2023-12-07 | 13.31 | $13.73 | 361832 |
| 2023-12-06 | 13.26 | $13.58 | 369700 |
| 2023-12-05 | 13.23 | $13.62 | 236300 |
| 2023-12-04 | 13.19 | $13.52 | 234100 |
| 2023-12-01 | 13.16 | $13.44 | 217824 |
| 2023-11-30 | 13.13 | $13.25 | 262540 |
| 2023-11-29 | 13.11 | $13.24 | 277800 |
| 2023-11-28 | 13.10 | $13.18 | 360918 |
| 2023-11-27 | 13.09 | $13.23 | 113000 |
| 2023-11-24 | 13.08 | $13.26 | 61749 |
| 2023-11-22 | 13.06 | $13.24 | 115500 |
| 2023-11-21 | 13.04 | $13.24 | 136200 |
| 2023-11-20 | 13.02 | $13.38 | 141409 |
| 2023-11-17 | 12.98 | $13.30 | 179664 |
| 2023-11-16 | 12.95 | $13.27 | 235806 |
| 2023-11-15 | 12.91 | $13.22 | 168847 |
| 2023-11-14 | 12.88 | $13.21 | 246900 |
| 2023-11-13 | 12.84 | $12.99 | 104900 |
| 2023-11-10 | 12.83 | $12.94 | 103229 |
| 2023-11-09 | 12.82 | $12.94 | 166744 |
| 2023-11-08 | 12.80 | $13.14 | 133530 |
| 2023-11-07 | 12.77 | $13.11 | 263637 |
| 2023-11-06 | 12.73 | $13.01 | 214600 |
| 2023-11-03 | 12.70 | $13.06 | 308925 |
| 2023-11-02 | 12.67 | $12.89 | 317200 |
| 2023-11-01 | 12.64 | $12.61 | 228312 |
| 2023-10-31 | 12.64 | $12.42 | 216725 |
| 2023-10-30 | 12.67 | $12.30 | 121019 |
| 2023-10-27 | 12.71 | $12.24 | 164447 |
| 2023-10-26 | 12.76 | $12.27 | 160900 |
| 2023-10-25 | 12.81 | $12.31 | 145426 |
| 2023-10-24 | 12.86 | $12.46 | 170100 |
| 2023-10-23 | 12.90 | $12.41 | 106127 |
| 2023-10-20 | 12.95 | $12.51 | 154333 |
| 2023-10-19 | 13.00 | $12.49 | 139800 |
| 2023-10-18 | 13.05 | $12.59 | 140571 |
| 2023-10-17 | 13.10 | $12.72 | 193226 |
| 2023-10-16 | 13.14 | $12.83 | 101500 |
| 2023-10-13 | 13.18 | $12.88 | 106000 |
| 2023-10-12 | 13.21 | $12.95 | 109300 |
| 2023-10-11 | 13.23 | $13.01 | 196160 |
| 2023-10-10 | 13.26 | $13.09 | 155100 |
| 2023-10-09 | 13.28 | $13.20 | 138418 |
| 2023-10-06 | 13.28 | $12.98 | 118935 |
| 2023-10-05 | 13.32 | $12.95 | 129446 |
| 2023-10-04 | 13.35 | $13.08 | 100100 |
| 2023-10-03 | 13.38 | $13.02 | 258000 |
| 2023-10-02 | 13.42 | $12.95 | 321300 |
| 2023-09-29 | 13.47 | $13.24 | 89700 |
| 2023-09-28 | 13.50 | $13.11 | 150135 |
| 2023-09-27 | 13.54 | $13.24 | 93141 |
| 2023-09-26 | 13.57 | $13.13 | 185196 |
| 2023-09-25 | 13.61 | $13.42 | 119309 |
| 2023-09-22 | 13.63 | $13.49 | 62500 |
| 2023-09-21 | 13.65 | $13.44 | 131202 |
| 2023-09-20 | 13.67 | $13.68 | 147103 |
| 2023-09-19 | 13.67 | $13.73 | 136739 |
| 2023-09-18 | 13.66 | $13.70 | 178327 |
| 2023-09-15 | 13.66 | $13.66 | 82100 |
| 2023-09-14 | 13.66 | $13.60 | 197100 |
| 2023-09-13 | 13.67 | $13.59 | 167737 |
| 2023-09-12 | 13.67 | $13.69 | 85838 |
| 2023-09-11 | 13.67 | $13.76 | 92800 |
| 2023-09-08 | 13.66 | $13.75 | 87427 |
| 2023-09-07 | 13.65 | $13.62 | 97304 |
| 2023-09-06 | 13.66 | $13.57 | 254500 |
| 2023-09-05 | 13.67 | $13.69 | 295500 |
| 2023-09-01 | 13.67 | $13.63 | 224628 |
| 2023-08-31 | 13.67 | $13.59 | 260623 |
| 2023-08-30 | 13.68 | $13.56 | 114604 |
| 2023-08-29 | 13.69 | $13.57 | 154206 |
| 2023-08-28 | 13.70 | $13.52 | 120702 |
| 2023-08-25 | 13.72 | $13.50 | 142011 |
| 2023-08-24 | 13.74 | $13.54 | 108504 |
| 2023-08-23 | 13.77 | $13.74 | 88326 |
| 2023-08-22 | 13.77 | $13.69 | 148521 |
| 2023-08-21 | 13.78 | $13.79 | 133700 |
| 2023-08-18 | 13.78 | $13.78 | 155323 |
| 2023-08-17 | 13.78 | $13.62 | 195607 |
| 2023-08-16 | 13.79 | $13.77 | 211840 |
| 2023-08-15 | 13.79 | $13.90 | 123200 |
| 2023-08-14 | 13.78 | $13.88 | 403434 |
| 2023-08-11 | 13.77 | $13.94 | 137400 |
| 2023-08-10 | 13.76 | $13.97 | 244400 |
| 2023-08-09 | 13.73 | $13.84 | 159400 |
| 2023-08-08 | 13.72 | $13.89 | 232433 |
| 2023-08-07 | 13.70 | $13.92 | 183700 |
| 2023-08-04 | 13.68 | $13.83 | 128400 |
| 2023-08-03 | 13.67 | $13.69 | 150800 |
| 2023-08-02 | 13.66 | $13.74 | 117623 |
| 2023-08-01 | 13.66 | $13.73 | 91424 |
| 2023-07-31 | 13.65 | $13.80 | 139237 |
| 2023-07-28 | 13.63 | $13.69 | 121000 |
| 2023-07-27 | 13.63 | $13.63 | 119200 |
| 2023-07-26 | 13.63 | $13.65 | 109600 |
| 2023-07-25 | 13.62 | $13.69 | 109536 |
| 2023-07-24 | 13.62 | $13.69 | 103100 |
| 2023-07-21 | 13.61 | $13.74 | 128400 |
| 2023-07-20 | 13.59 | $13.83 | 150901 |
| 2023-07-19 | 13.57 | $13.84 | 240900 |
| 2023-07-18 | 13.54 | $13.87 | 149200 |
| 2023-07-17 | 13.51 | $13.83 | 134537 |
| 2023-07-14 | 13.47 | $13.70 | 125400 |
| 2023-07-13 | 13.45 | $13.67 | 72023 |
| 2023-07-12 | 13.42 | $13.55 | 138500 |
| 2023-07-11 | 13.41 | $13.45 | 59700 |
| 2023-07-10 | 13.41 | $13.35 | 119546 |
| 2023-07-07 | 13.41 | $13.33 | 82400 |
| 2023-07-06 | 13.42 | $13.32 | 80931 |
| 2023-07-05 | 13.43 | $13.47 | 134600 |
| 2023-07-03 | 13.43 | $13.50 | 55321 |
| 2023-06-30 | 13.42 | $13.47 | 77744 |
| 2023-06-29 | 13.42 | $13.42 | 119105 |
| 2023-06-28 | 13.42 | $13.51 | 148100 |
| 2023-06-27 | 13.41 | $13.45 | 98100 |
| 2023-06-26 | 13.40 | $13.47 | 106300 |
| 2023-06-23 | 13.39 | $13.40 | 83048 |
| 2023-06-22 | 13.39 | $13.43 | 110514 |
| 2023-06-21 | 13.39 | $13.62 | 89500 |
| 2023-06-20 | 13.36 | $13.66 | 151700 |
| 2023-06-16 | 13.33 | $13.62 | 99234 |
| 2023-06-15 | 13.30 | $13.65 | 105538 |
| 2023-06-14 | 13.27 | $13.55 | 135427 |
| 2023-06-13 | 13.24 | $13.50 | 105247 |
| 2023-06-12 | 13.21 | $13.39 | 54914 |
| 2023-06-09 | 13.19 | $13.25 | 39031 |
| 2023-06-08 | 13.18 | $13.27 | 49600 |
| 2023-06-07 | 13.17 | $13.22 | 67335 |
| 2023-06-06 | 13.17 | $13.30 | 82700 |
| 2023-06-05 | 13.15 | $13.30 | 70368 |
| 2023-06-02 | 13.14 | $13.20 | 75600 |
| 2023-06-01 | 13.13 | $13.15 | 124700 |
| 2023-05-31 | 13.13 | $13.01 | 134200 |
| 2023-05-30 | 13.14 | $13.01 | 99029 |
| 2023-05-26 | 13.16 | $13.01 | 78832 |
| 2023-05-25 | 13.17 | $13.00 | 124200 |
| 2023-05-24 | 13.19 | $12.85 | 108930 |
| 2023-05-23 | 13.23 | $12.92 | 81400 |
| 2023-05-22 | 13.26 | $13.06 | 110033 |
| 2023-05-19 | 13.28 | $13.17 | 94000 |
| 2023-05-18 | 13.29 | $13.24 | 192000 |
| 2023-05-17 | 13.30 | $13.29 | 129700 |
| 2023-05-16 | 13.30 | $13.12 | 96200 |
| 2023-05-15 | 13.32 | $13.19 | 170000 |
| 2023-05-12 | 13.33 | $13.26 | 33519 |
| 2023-05-11 | 13.34 | $13.42 | 119941 |
| 2023-05-10 | 13.33 | $13.26 | 140600 |
| 2023-05-09 | 13.34 | $13.28 | 112044 |
| 2023-05-08 | 13.34 | $13.23 | 62415 |
| 2023-05-05 | 13.36 | $13.29 | 143200 |
| 2023-05-04 | 13.36 | $13.21 | 96947 |
| 2023-05-03 | 13.38 | $13.36 | 58802 |
| 2023-05-02 | 13.38 | $13.27 | 153646 |
| 2023-05-01 | 13.39 | $13.36 | 103800 |
| 2023-04-28 | 13.40 | $13.34 | 133035 |
| 2023-04-27 | 13.40 | $13.42 | 112328 |
| 2023-04-26 | 13.40 | $13.38 | 235500 |
| 2023-04-25 | 13.40 | $13.35 | 86500 |
| 2023-04-24 | 13.41 | $13.36 | 177300 |
| 2023-04-21 | 13.41 | $13.28 | 82808 |
| 2023-04-20 | 13.43 | $13.44 | 44200 |
| 2023-04-19 | 13.42 | $13.59 | 69541 |
| 2023-04-18 | 13.41 | $13.57 | 113612 |
| 2023-04-17 | 13.39 | $13.45 | 89837 |
| 2023-04-14 | 13.38 | $13.53 | 90844 |
| 2023-04-13 | 13.37 | $13.46 | 84000 |
| 2023-04-12 | 13.36 | $13.41 | 90911 |
| 2023-04-11 | 13.35 | $13.32 | 87100 |
| 2023-04-10 | 13.36 | $13.22 | 153500 |
| 2023-04-06 | 13.37 | $13.33 | 111700 |
| 2023-04-05 | 13.38 | $13.42 | 94500 |
| 2023-04-04 | 13.37 | $13.46 | 234213 |
| 2023-04-03 | 13.36 | $13.30 | 144400 |
| 2023-03-31 | 13.37 | $13.30 | 158143 |
| 2023-03-30 | 13.37 | $13.18 | 72043 |
| 2023-03-29 | 13.39 | $13.13 | 84741 |
| 2023-03-28 | 13.42 | $12.97 | 85200 |
| 2023-03-27 | 13.47 | $12.97 | 155900 |
| 2023-03-24 | 13.52 | $13.05 | 88316 |
| 2023-03-23 | 13.57 | $13.14 | 130300 |
| 2023-03-22 | 13.62 | $13.30 | 82223 |
| 2023-03-21 | 13.65 | $13.43 | 100200 |
| 2023-03-20 | 13.68 | $13.25 | 79108 |
| 2023-03-17 | 13.72 | $13.31 | 103500 |
| 2023-03-16 | 13.76 | $13.50 | 182000 |
| 2023-03-15 | 13.79 | $13.33 | 136000 |
| 2023-03-14 | 13.84 | $13.40 | 178800 |
| 2023-03-13 | 13.89 | $13.31 | 126924 |
| 2023-03-10 | 13.95 | $13.51 | 200000 |
| 2023-03-09 | 13.99 | $13.76 | 79000 |
| 2023-03-08 | 14.02 | $14.00 | 87500 |
| 2023-03-07 | 14.02 | $13.99 | 72221 |
| 2023-03-06 | 14.02 | $14.02 | 154421 |
| 2023-03-03 | 14.02 | $14.16 | 111933 |
| 2023-03-02 | 14.01 | $13.93 | 161400 |
| 2023-03-01 | 14.02 | $14.05 | 163435 |
| 2023-02-28 | 14.01 | $13.98 | 78847 |
| 2023-02-27 | 14.02 | $13.96 | 49500 |
| 2023-02-24 | 14.02 | $13.80 | 72000 |
| 2023-02-23 | 14.04 | $13.92 | 60023 |
| 2023-02-22 | 14.06 | $13.81 | 147200 |
| 2023-02-21 | 14.08 | $13.74 | 112547 |
| 2023-02-17 | 14.12 | $14.03 | 86000 |
| 2023-02-16 | 14.13 | $14.17 | 119618 |
| 2023-02-15 | 14.12 | $14.31 | 97500 |
| 2023-02-14 | 14.10 | $14.29 | 129600 |
| 2023-02-13 | 14.09 | $14.32 | 73200 |
| 2023-02-10 | 14.06 | $14.31 | 85849 |
| 2023-02-09 | 14.03 | $14.25 | 177601 |
| 2023-02-08 | 14.01 | $14.15 | 132521 |
| 2023-02-07 | 14.00 | $14.19 | 100831 |
| 2023-02-06 | 13.98 | $14.14 | 136700 |
| 2023-02-03 | 13.96 | $14.32 | 158228 |
| 2023-02-02 | 13.92 | $14.41 | 176400 |
| 2023-02-01 | 13.87 | $14.21 | 184716 |
| 2023-01-31 | 13.83 | $14.15 | 136547 |
| 2023-01-30 | 13.80 | $14.08 | 210100 |
| 2023-01-27 | 13.77 | $14.19 | 261732 |
| 2023-01-26 | 13.73 | $14.21 | 246506 |
| 2023-01-25 | 13.68 | $14.07 | 165732 |
| 2023-01-24 | 13.64 | $14.04 | 164044 |
| 2023-01-23 | 13.59 | $14.00 | 131500 |
| 2023-01-20 | 13.55 | $14.13 | 116100 |
| 2023-01-19 | 13.49 | $13.96 | 83100 |
| 2023-01-18 | 13.44 | $14.05 | 145900 |
| 2023-01-17 | 13.38 | $14.05 | 331325 |
| 2023-01-13 | 13.31 | $14.00 | 138509 |
| 2023-01-12 | 13.23 | $14.03 | 243505 |
| 2023-01-11 | 13.15 | $13.72 | 206744 |
| 2023-01-10 | 13.09 | $13.52 | 198800 |
| 2023-01-09 | 13.04 | $13.38 | 116732 |
| 2023-01-06 | 13.01 | $13.33 | 160800 |
| 2023-01-05 | 12.97 | $13.00 | 149700 |
| 2023-01-04 | 12.97 | $13.05 | 120200 |
| 2023-01-03 | 12.96 | $12.86 | 178500 |
| 2022-12-30 | 12.97 | $12.70 | 337030 |
| 2022-12-29 | 13.00 | $12.74 | 365700 |
| 2022-12-28 | 13.03 | $12.64 | 379623 |
| 2022-12-27 | 13.07 | $12.64 | 238910 |
| 2022-12-23 | 13.12 | $12.75 | 307300 |
| 2022-12-22 | 13.16 | $12.79 | 402000 |
| 2022-12-21 | 13.19 | $12.88 | 523300 |
| 2022-12-20 | 13.23 | $13.02 | 373129 |
| 2022-12-19 | 13.25 | $13.19 | 196538 |
| 2022-12-16 | 13.26 | $13.22 | 317300 |
| 2022-12-15 | 13.26 | $13.22 | 255777 |
| 2022-12-14 | 13.26 | $13.23 | 376206 |
| 2022-12-13 | 13.27 | $13.26 | 244324 |
| 2022-12-12 | 13.27 | $13.35 | 171614 |
| 2022-12-09 | 13.26 | $13.26 | 163934 |
| 2022-12-08 | 13.26 | $13.33 | 112817 |
| 2022-12-07 | 13.25 | $13.32 | 181700 |
| 2022-12-06 | 13.24 | $13.27 | 168340 |
| 2022-12-05 | 13.24 | $13.45 | 240345 |
| 2022-12-02 | 13.22 | $13.81 | 286419 |
| 2022-12-01 | 13.16 | $13.63 | 145500 |
| 2022-11-30 | 13.11 | $13.61 | 246300 |
| 2022-11-29 | 13.05 | $13.34 | 188600 |
| 2022-11-28 | 13.02 | $13.31 | 271849 |
| 2022-11-25 | 12.99 | $13.32 | 64600 |
| 2022-11-23 | 12.96 | $13.31 | 176200 |
| 2022-11-22 | 12.92 | $13.30 | 284000 |
| 2022-11-21 | 12.88 | $13.09 | 332341 |
| 2022-11-18 | 12.86 | $12.92 | 128308 |
| 2022-11-17 | 12.85 | $12.98 | 228923 |
| 2022-11-16 | 12.84 | $13.09 | 312700 |
| 2022-11-15 | 12.81 | $13.15 | 336438 |
| 2022-11-14 | 12.78 | $13.05 | 139011 |
| 2022-11-11 | 12.75 | $13.22 | 262200 |
| 2022-11-10 | 12.70 | $13.15 | 156800 |
| 2022-11-09 | 12.65 | $12.65 | 165000 |
| 2022-11-08 | 12.65 | $12.76 | 141630 |
| 2022-11-07 | 12.64 | $12.66 | 161800 |
| 2022-11-04 | 12.64 | $12.67 | 94744 |
| 2022-11-03 | 12.64 | $12.65 | 74500 |
| 2022-11-02 | 12.63 | $12.77 | 237235 |
| 2022-11-01 | 12.62 | $12.66 | 219900 |
| 2022-10-31 | 12.62 | $12.42 | 118300 |
| 2022-10-28 | 12.64 | $12.39 | 151500 |
| 2022-10-27 | 12.66 | $12.36 | 247527 |
| 2022-10-26 | 12.69 | $12.52 | 199200 |
| 2022-10-25 | 12.71 | $12.54 | 166900 |
| 2022-10-24 | 12.73 | $12.47 | 184203 |
| 2022-10-21 | 12.76 | $12.33 | 192103 |
| 2022-10-20 | 12.80 | $12.41 | 146100 |
| 2022-10-19 | 12.84 | $12.47 | 120643 |
| 2022-10-18 | 12.88 | $12.59 | 176500 |
| 2022-10-17 | 12.92 | $12.55 | 142617 |
| 2022-10-14 | 12.95 | $12.50 | 210600 |
| 2022-10-13 | 13.00 | $12.52 | 212400 |
| 2022-10-12 | 13.05 | $12.65 | 126900 |
| 2022-10-11 | 13.09 | $12.65 | 97200 |
| 2022-10-10 | 13.14 | $12.54 | 98700 |
| 2022-10-07 | 13.20 | $12.60 | 200243 |
| 2022-10-06 | 13.27 | $12.92 | 97942 |
| 2022-10-05 | 13.30 | $12.86 | 109700 |
| 2022-10-04 | 13.35 | $13.06 | 192700 |
| 2022-10-03 | 13.38 | $12.77 | 165000 |
| 2022-09-30 | 13.45 | $12.58 | 96000 |
| 2022-09-29 | 13.54 | $12.74 | 165900 |
| 2022-09-28 | 13.62 | $13.04 | 155200 |
| 2022-09-27 | 13.68 | $12.80 | 146000 |
| 2022-09-26 | 13.78 | $12.83 | 140500 |
| 2022-09-23 | 13.87 | $13.06 | 190041 |
| 2022-09-22 | 13.96 | $13.36 | 125200 |
| 2022-09-21 | 14.02 | $13.63 | 144917 |
| 2022-09-20 | 14.07 | $13.60 | 115019 |
| 2022-09-19 | 14.11 | $13.77 | 72400 |
| 2022-09-16 | 14.15 | $13.91 | 115700 |
| 2022-09-15 | 14.18 | $13.89 | 150518 |
| 2022-09-14 | 14.21 | $13.99 | 127500 |
| 2022-09-13 | 14.23 | $13.91 | 107530 |
| 2022-09-12 | 14.26 | $14.08 | 179520 |
| 2022-09-09 | 14.28 | $14.08 | 126900 |
| 2022-09-08 | 14.30 | $14.07 | 169800 |
| 2022-09-07 | 14.33 | $14.15 | 155600 |
| 2022-09-06 | 14.35 | $13.99 | 181600 |
| 2022-09-02 | 14.38 | $14.01 | 111230 |
| 2022-09-01 | 14.42 | $13.95 | 203807 |
| 2022-08-31 | 14.47 | $14.10 | 111312 |
| 2022-08-30 | 14.51 | $14.14 | 280519 |
| 2022-08-29 | 14.55 | $14.31 | 238034 |
| 2022-08-26 | 14.57 | $14.44 | 170700 |
| 2022-08-25 | 14.59 | $14.68 | 165229 |
| 2022-08-24 | 14.58 | $14.66 | 184200 |
| 2022-08-23 | 14.57 | $14.60 | 170522 |
| 2022-08-22 | 14.57 | $14.68 | 146512 |
| 2022-08-19 | 14.56 | $14.77 | 128900 |
| 2022-08-18 | 14.53 | $14.88 | 114602 |
| 2022-08-17 | 14.50 | $14.72 | 78113 |
| 2022-08-16 | 14.47 | $14.87 | 141649 |
| 2022-08-15 | 14.43 | $15.00 | 156439 |
| 2022-08-12 | 14.37 | $14.93 | 75346 |
| 2022-08-11 | 14.31 | $14.68 | 214400 |
| 2022-08-10 | 14.27 | $14.67 | 128800 |
| 2022-08-09 | 14.23 | $14.55 | 67400 |
| 2022-08-08 | 14.20 | $14.53 | 109000 |
| 2022-08-05 | 14.16 | $14.50 | 136207 |
| 2022-08-04 | 14.13 | $14.40 | 176607 |
| 2022-08-03 | 14.10 | $14.41 | 211745 |
| 2022-08-02 | 14.07 | $14.51 | 212410 |
| 2022-08-01 | 14.02 | $14.39 | 163400 |
| 2022-07-29 | 13.98 | $14.28 | 179531 |
| 2022-07-28 | 13.95 | $14.18 | 122522 |
| 2022-07-27 | 13.93 | $14.23 | 138200 |
| 2022-07-26 | 13.90 | $14.11 | 141100 |
| 2022-07-25 | 13.87 | $13.95 | 128200 |
| 2022-07-22 | 13.87 | $14.03 | 152633 |
| 2022-07-21 | 13.85 | $13.92 | 188900 |
| 2022-07-20 | 13.84 | $13.93 | 92000 |
| 2022-07-19 | 13.83 | $13.80 | 102800 |
| 2022-07-18 | 13.83 | $13.65 | 146500 |
| 2022-07-15 | 13.85 | $13.79 | 100000 |
| 2022-07-14 | 13.86 | $13.63 | 96811 |
| 2022-07-13 | 13.89 | $13.57 | 177318 |
| 2022-07-12 | 13.92 | $13.63 | 150100 |
| 2022-07-11 | 13.95 | $13.64 | 145700 |
| 2022-07-08 | 13.98 | $13.68 | 140304 |
| 2022-07-07 | 14.01 | $13.67 | 76802 |
| 2022-07-06 | 14.05 | $13.65 | 130706 |
| 2022-07-05 | 14.09 | $13.82 | 180811 |
| 2022-07-01 | 14.12 | $13.85 | 83600 |
| 2022-06-30 | 14.15 | $13.86 | 194248 |
| 2022-06-29 | 14.18 | $13.89 | 195530 |
| 2022-06-28 | 14.21 | $13.75 | 244300 |
| 2022-06-27 | 14.26 | $13.85 | 188908 |
| 2022-06-24 | 14.30 | $14.00 | 60515 |
| 2022-06-23 | 14.33 | $14.03 | 115436 |
| 2022-06-22 | 14.36 | $13.85 | 218500 |
| 2022-06-21 | 14.42 | $13.68 | 127200 |
| 2022-06-17 | 14.50 | $13.62 | 118341 |
| 2022-06-16 | 14.59 | $13.58 | 170400 |
| 2022-06-15 | 14.69 | $14.14 | 158100 |
| 2022-06-14 | 14.75 | $14.13 | 326947 |
| 2022-06-13 | 14.82 | $13.89 | 199622 |
| 2022-06-10 | 14.91 | $14.55 | 163447 |
| 2022-06-09 | 14.95 | $14.95 | 63200 |
| 2022-06-08 | 14.95 | $14.92 | 98200 |
| 2022-06-07 | 14.96 | $15.15 | 113200 |
| 2022-06-06 | 14.94 | $14.98 | 149900 |
| 2022-06-03 | 14.93 | $14.92 | 108100 |
| 2022-06-02 | 14.93 | $14.97 | 310400 |
| 2022-06-01 | 14.93 | $15.12 | 207346 |
| 2022-05-31 | 14.91 | $14.99 | 168100 |
| 2022-05-27 | 14.90 | $14.93 | 121300 |
| 2022-05-26 | 14.90 | $14.83 | 299900 |
| 2022-05-25 | 14.91 | $14.55 | 283240 |
| 2022-05-24 | 14.94 | $14.39 | 226900 |
| 2022-05-23 | 15.00 | $14.34 | 118800 |
| 2022-05-20 | 15.07 | $14.43 | 131105 |
| 2022-05-19 | 15.14 | $14.52 | 75800 |
| 2022-05-18 | 15.20 | $14.56 | 169301 |
| 2022-05-17 | 15.27 | $14.71 | 161834 |
| 2022-05-16 | 15.33 | $14.59 | 182100 |
| 2022-05-13 | 15.41 | $14.53 | 126514 |
| 2022-05-12 | 15.50 | $14.75 | 444200 |
| 2022-05-11 | 15.58 | $14.74 | 247747 |
| 2022-05-10 | 15.67 | $15.08 | 155012 |
| 2022-05-09 | 15.73 | $15.12 | 350204 |
| 2022-05-06 | 15.79 | $15.63 | 124118 |
| 2022-05-05 | 15.81 | $15.62 | 103500 |
| 2022-05-04 | 15.83 | $15.77 | 194337 |
| 2022-05-03 | 15.84 | $15.63 | 102916 |
| 2022-05-02 | 15.86 | $15.49 | 132100 |
| 2022-04-29 | 15.90 | $15.50 | 100543 |
| 2022-04-28 | 15.94 | $15.78 | 152900 |
| 2022-04-27 | 15.96 | $15.57 | 189024 |
| 2022-04-26 | 16.00 | $15.53 | 153036 |
| 2022-04-25 | 16.05 | $15.78 | 87929 |
| 2022-04-22 | 16.08 | $15.79 | 78800 |
| 2022-04-21 | 16.11 | $15.83 | 189247 |
| 2022-04-20 | 16.13 | $16.02 | 164748 |
| 2022-04-19 | 16.15 | $15.90 | 168000 |
| 2022-04-18 | 16.17 | $15.87 | 120400 |
| 2022-04-14 | 16.20 | $15.80 | 124903 |
| 2022-04-13 | 16.25 | $15.97 | 189900 |
| 2022-04-12 | 16.28 | $16.08 | 127443 |
| 2022-04-11 | 16.30 | $16.02 | 289700 |
| 2022-04-08 | 16.33 | $16.21 | 123900 |
| 2022-04-07 | 16.34 | $16.36 | 173214 |
| 2022-04-06 | 16.33 | $16.46 | 234300 |
| 2022-04-05 | 16.32 | $16.53 | 220004 |
| 2022-04-04 | 16.30 | $16.60 | 86414 |
| 2022-04-01 | 16.27 | $16.37 | 87000 |
| 2022-03-31 | 16.26 | $16.21 | 228200 |
| 2022-03-30 | 16.26 | $16.03 | 178000 |
| 2022-03-29 | 16.29 | $16.22 | 417500 |
| 2022-03-28 | 16.29 | $15.82 | 218500 |
| 2022-03-25 | 16.34 | $15.77 | 192127 |
| 2022-03-24 | 16.40 | $15.99 | 138248 |
| 2022-03-23 | 16.45 | $16.05 | 143900 |
| 2022-03-22 | 16.49 | $15.97 | 107900 |
| 2022-03-21 | 16.54 | $16.04 | 75415 |
| 2022-03-18 | 16.60 | $16.44 | 111000 |
| 2022-03-17 | 16.61 | $16.38 | 171925 |
| 2022-03-16 | 16.64 | $16.13 | 79300 |
| 2022-03-15 | 16.69 | $15.88 | 131300 |
| 2022-03-14 | 16.78 | $15.58 | 151900 |
| 2022-03-11 | 16.90 | $16.02 | 144431 |
| 2022-03-10 | 17.00 | $16.31 | 78200 |
| 2022-03-09 | 17.07 | $16.56 | 174300 |
| 2022-03-08 | 17.12 | $16.61 | 62900 |
| 2022-03-07 | 17.18 | $16.67 | 63200 |
| 2022-03-04 | 17.23 | $16.96 | 141600 |
| 2022-03-03 | 17.26 | $17.46 | 152300 |
| 2022-03-02 | 17.24 | $17.39 | 229800 |
| 2022-03-01 | 17.22 | $17.00 | 106838 |
| 2022-02-28 | 17.24 | $16.84 | 177641 |
| 2022-02-25 | 17.28 | $16.86 | 175708 |
| 2022-02-24 | 17.33 | $16.68 | 186106 |
| 2022-02-23 | 17.40 | $16.55 | 251447 |
| 2022-02-22 | 17.49 | $16.73 | 418406 |
| 2022-02-18 | 17.57 | $16.88 | 295002 |
| 2022-02-17 | 17.64 | $16.97 | 115100 |
| 2022-02-16 | 17.71 | $17.19 | 294730 |
| 2022-02-15 | 17.76 | $17.18 | 75443 |
| 2022-02-14 | 17.82 | $17.25 | 63800 |
| 2022-02-11 | 17.88 | $17.43 | 83800 |
| 2022-02-10 | 17.93 | $17.58 | 107304 |
| 2022-02-09 | 17.97 | $17.83 | 117904 |
| 2022-02-08 | 17.98 | $17.64 | 60849 |
| 2022-02-07 | 18.02 | $17.61 | 118332 |
| 2022-02-04 | 18.06 | $17.53 | 96400 |
| 2022-02-03 | 18.12 | $17.84 | 111900 |
| 2022-02-02 | 18.15 | $18.01 | 166041 |
| 2022-02-01 | 18.16 | $18.00 | 183000 |
| 2022-01-31 | 18.18 | $17.97 | 83609 |
| 2022-01-28 | 18.20 | $17.70 | 90000 |
| 2022-01-27 | 18.26 | $17.74 | 48309 |
| 2022-01-26 | 18.31 | $17.78 | 145700 |
| 2022-01-25 | 18.37 | $17.71 | 150918 |
| 2022-01-24 | 18.44 | $17.84 | 166501 |
| 2022-01-21 | 18.50 | $18.17 | 953732 |
| 2022-01-20 | 18.53 | $18.56 | 205736 |
| 2022-01-19 | 18.53 | $18.66 | 163548 |
| 2022-01-18 | 18.52 | $18.73 | 195213 |
| 2022-01-14 | 18.50 | $18.89 | 476300 |
| 2022-01-13 | 18.46 | $18.93 | 267600 |
| 2022-01-12 | 18.41 | $18.77 | 218321 |
| 2022-01-11 | 18.37 | $18.57 | 93800 |
| 2022-01-10 | 18.35 | $18.39 | 106600 |
| 2022-01-07 | 18.34 | $18.40 | 87029 |
| 2022-01-06 | 18.33 | $18.33 | 100534 |
| 2022-01-05 | 18.33 | $18.28 | 171300 |
| 2022-01-04 | 18.34 | $18.48 | 218600 |
| 2022-01-03 | 18.33 | $18.50 | 160900 |
| 2021-12-31 | 18.31 | $18.31 | 760300 |
| 2021-12-30 | 18.31 | $18.28 | 807300 |
| 2021-12-29 | 18.31 | $18.18 | 864009 |
| 2021-12-28 | 18.32 | $18.20 | 762400 |
| 2021-12-27 | 18.34 | $18.23 | 826200 |
| 2021-12-23 | 18.35 | $18.30 | 439740 |
| 2021-12-22 | 18.35 | $18.19 | 325920 |
| 2021-12-21 | 18.37 | $18.21 | 430900 |
| 2021-12-20 | 18.39 | $18.19 | 409037 |
| 2021-12-17 | 18.41 | $18.26 | 387900 |
| 2021-12-16 | 18.42 | $18.38 | 591547 |
| 2021-12-15 | 18.43 | $18.44 | 235400 |
| 2021-12-14 | 18.43 | $18.23 | 283900 |
| 2021-12-13 | 18.45 | $18.21 | 341548 |
| 2021-12-10 | 18.47 | $18.21 | 198100 |
| 2021-12-09 | 18.50 | $18.22 | 329700 |
| 2021-12-08 | 18.53 | $18.22 | 233100 |
| 2021-12-07 | 18.56 | $18.16 | 348100 |
| 2021-12-06 | 18.60 | $18.12 | 234203 |
| 2021-12-03 | 18.66 | $18.13 | 533900 |
| 2021-12-02 | 18.71 | $18.38 | 185915 |
| 2021-12-01 | 18.75 | $18.32 | 305200 |
| 2021-11-30 | 18.79 | $18.36 | 229326 |
| 2021-11-29 | 18.84 | $18.41 | 195012 |
| 2021-11-26 | 18.88 | $18.44 | 99900 |
| 2021-11-24 | 18.93 | $18.52 | 185400 |
| 2021-11-23 | 18.97 | $18.53 | 229700 |
| 2021-11-22 | 19.02 | $18.61 | 274400 |
| 2021-11-19 | 19.06 | $18.70 | 203800 |
| 2021-11-18 | 19.10 | $18.85 | 147000 |
| 2021-11-17 | 19.12 | $18.90 | 120500 |
| 2021-11-16 | 19.15 | $18.94 | 135800 |
| 2021-11-15 | 19.17 | $18.91 | 296200 |
| 2021-11-12 | 19.20 | $18.86 | 140005 |
| 2021-11-11 | 19.23 | $18.98 | 107000 |
| 2021-11-10 | 19.26 | $19.13 | 78300 |
| 2021-11-09 | 19.27 | $19.24 | 87128 |
| 2021-11-08 | 19.27 | $19.22 | 94603 |
| 2021-11-05 | 19.28 | $19.38 | 81000 |
| 2021-11-04 | 19.27 | $19.40 | 81900 |
| 2021-11-03 | 19.26 | $19.42 | 127100 |
| 2021-11-02 | 19.24 | $19.32 | 81104 |
| 2021-11-01 | 19.23 | $19.14 | 125531 |
| 2021-10-29 | 19.24 | $18.96 | 106900 |
| 2021-10-28 | 19.27 | $18.97 | 155100 |
| 2021-10-27 | 19.30 | $18.77 | 148800 |
| 2021-10-26 | 19.36 | $18.65 | 191300 |
| 2021-10-25 | 19.43 | $18.83 | 99500 |
| 2021-10-22 | 19.50 | $19.06 | 148848 |
| 2021-10-21 | 19.54 | $19.28 | 54600 |
| 2021-10-20 | 19.57 | $19.45 | 76829 |
| 2021-10-19 | 19.58 | $19.46 | 50100 |
| 2021-10-18 | 19.59 | $19.64 | 37533 |
| 2021-10-15 | 19.59 | $19.90 | 80313 |
| 2021-10-14 | 19.56 | $19.75 | 90325 |
| 2021-10-13 | 19.54 | $19.60 | 91749 |
| 2021-10-12 | 19.53 | $19.46 | 65727 |
| 2021-10-11 | 19.54 | $19.40 | 44929 |
| 2021-10-08 | 19.55 | $19.37 | 34705 |
| 2021-10-07 | 19.57 | $19.36 | 39200 |
| 2021-10-06 | 19.59 | $19.40 | 47600 |
| 2021-10-05 | 19.61 | $19.31 | 63200 |
| 2021-10-04 | 19.64 | $19.38 | 77823 |
| 2021-10-01 | 19.67 | $19.43 | 70200 |
| 2021-09-30 | 19.70 | $19.22 | 87000 |
| 2021-09-29 | 19.75 | $19.22 | 111500 |
| 2021-09-28 | 19.80 | $19.66 | 76707 |
| 2021-09-27 | 19.82 | $19.52 | 155300 |
| 2021-09-24 | 19.85 | $19.52 | 66442 |
| 2021-09-23 | 19.88 | $19.31 | 101602 |
| 2021-09-22 | 19.94 | $19.60 | 81407 |
| 2021-09-21 | 19.98 | $19.85 | 137900 |
| 2021-09-20 | 19.99 | $19.97 | 78500 |
| 2021-09-17 | 20.00 | $20.03 | 55300 |
| 2021-09-16 | 19.99 | $20.04 | 74300 |
| 2021-09-15 | 19.99 | $19.99 | 55100 |
| 2021-09-14 | 19.99 | $19.96 | 87013 |
| 2021-09-13 | 19.99 | $20.01 | 63248 |
| 2021-09-10 | 19.99 | $20.00 | 85427 |
| 2021-09-09 | 19.99 | $19.98 | 67033 |
| 2021-09-08 | 19.99 | $20.01 | 62400 |
| 2021-09-07 | 19.98 | $20.00 | 29610 |
| 2021-09-03 | 19.98 | $20.01 | 62512 |
| 2021-09-02 | 19.98 | $20.00 | 39148 |
| 2021-09-01 | 19.98 | $19.94 | 66900 |
| 2021-08-31 | 19.98 | $20.02 | 78410 |
| 2021-08-30 | 19.98 | $19.92 | 39621 |
| 2021-08-27 | 19.98 | $19.93 | 27940 |
| 2021-08-26 | 19.99 | $19.88 | 65447 |
| 2021-08-25 | 20.00 | $19.92 | 38743 |
| 2021-08-24 | 20.01 | $19.95 | 56648 |
| 2021-08-23 | 20.01 | $20.03 | 80014 |
| 2021-08-20 | 20.01 | $19.93 | 57530 |
| 2021-08-19 | 20.02 | $19.95 | 35300 |
| 2021-08-18 | 20.03 | $19.88 | 91023 |
| 2021-08-17 | 20.04 | $19.90 | 42415 |
| 2021-08-16 | 20.06 | $19.98 | 106700 |
| 2021-08-13 | 20.06 | $19.95 | 47741 |
| 2021-08-12 | 20.08 | $19.95 | 90648 |
| 2021-08-11 | 20.09 | $19.89 | 75431 |
| 2021-08-10 | 20.11 | $19.97 | 77416 |
| 2021-08-09 | 20.13 | $20.02 | 184719 |
| 2021-08-06 | 20.14 | $20.33 | 34300 |
| 2021-08-05 | 20.12 | $20.31 | 21300 |
| 2021-08-04 | 20.10 | $20.27 | 30143 |
| 2021-08-03 | 20.08 | $20.20 | 37500 |
| 2021-08-02 | 20.07 | $20.02 | 182632 |
| 2021-07-30 | 20.07 | $20.15 | 27500 |
| 2021-07-29 | 20.06 | $20.10 | 18905 |
| 2021-07-28 | 20.06 | $20.10 | 30309 |
| 2021-07-27 | 20.05 | $20.10 | 39100 |
| 2021-07-26 | 20.05 | $20.09 | 35800 |
| 2021-07-23 | 20.05 | $20.10 | 36600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.61
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.49
Average
14.80
Maximum
20.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.61 | $13.54 | 244000 |
| 2026-07-17 | 13.61 | $13.57 | 260220 |
| 2026-07-16 | 13.61 | $13.65 | 135207 |
| 2026-07-15 | 13.61 | $13.63 | 154213 |
| 2026-07-14 | 13.60 | $13.59 | 145600 |
| 2026-07-13 | 13.59 | $13.62 | 113801 |
| 2026-07-10 | 13.58 | $13.66 | 112100 |
| 2026-07-09 | 13.57 | $13.78 | 323602 |
| 2026-07-08 | 13.54 | $13.59 | 111346 |
| 2026-07-07 | 13.53 | $13.66 | 108300 |
| 2026-07-06 | 13.50 | $13.65 | 156136 |
| 2026-07-02 | 13.48 | $13.69 | 103300 |
| 2026-07-01 | 13.45 | $13.66 | 280043 |
| 2026-06-30 | 13.43 | $13.56 | 144722 |
| 2026-06-29 | 13.41 | $13.56 | 133048 |
| 2026-06-26 | 13.40 | $13.48 | 185343 |
| 2026-06-25 | 13.39 | $13.42 | 164030 |
| 2026-06-24 | 13.40 | $13.35 | 240000 |
| 2026-06-23 | 13.40 | $13.33 | 177243 |
| 2026-06-22 | 13.41 | $13.48 | 137477 |
| 2026-06-18 | 13.41 | $13.55 | 228700 |
| 2026-06-17 | 13.40 | $13.56 | 168600 |
| 2026-06-16 | 13.39 | $13.50 | 137000 |
| 2026-06-15 | 13.38 | $13.47 | 298200 |
| 2026-06-12 | 13.37 | $13.26 | 158100 |
| 2026-06-11 | 13.39 | $13.27 | 212222 |
| 2026-06-10 | 13.41 | $13.19 | 168600 |
| 2026-06-09 | 13.43 | $13.21 | 155100 |
| 2026-06-08 | 13.46 | $13.17 | 284400 |
| 2026-06-05 | 13.50 | $13.22 | 201200 |
| 2026-06-04 | 13.53 | $13.34 | 200947 |
| 2026-06-03 | 13.55 | $13.43 | 274600 |
| 2026-06-02 | 13.57 | $13.51 | 181538 |
| 2026-06-01 | 13.58 | $13.63 | 328000 |
| 2026-05-29 | 13.59 | $13.79 | 125100 |
| 2026-05-28 | 13.58 | $13.78 | 157300 |
| 2026-05-27 | 13.57 | $13.58 | 188200 |
| 2026-05-26 | 13.57 | $13.44 | 131800 |
| 2026-05-22 | 13.60 | $13.44 | 144709 |
| 2026-05-21 | 13.62 | $13.46 | 200317 |
| 2026-05-20 | 13.65 | $13.48 | 128514 |
| 2026-05-19 | 13.67 | $13.34 | 116300 |
| 2026-05-18 | 13.72 | $13.39 | 112400 |
| 2026-05-15 | 13.75 | $13.43 | 137300 |
| 2026-05-14 | 13.79 | $13.54 | 226700 |
| 2026-05-13 | 13.82 | $13.63 | 127900 |
| 2026-05-12 | 13.84 | $13.65 | 200039 |
| 2026-05-11 | 13.86 | $13.70 | 220400 |
| 2026-05-08 | 13.88 | $13.86 | 141844 |
| 2026-05-07 | 13.88 | $13.86 | 132435 |
| 2026-05-06 | 13.88 | $13.95 | 257324 |
| 2026-05-05 | 13.86 | $13.95 | 113602 |
| 2026-05-04 | 13.85 | $13.89 | 116324 |
| 2026-05-01 | 13.83 | $14.07 | 128010 |
| 2026-04-30 | 13.80 | $13.99 | 224229 |
| 2026-04-29 | 13.78 | $13.84 | 163300 |
| 2026-04-28 | 13.76 | $13.71 | 174400 |
| 2026-04-27 | 13.76 | $13.74 | 188600 |
| 2026-04-24 | 13.74 | $13.68 | 125639 |
| 2026-04-23 | 13.73 | $13.70 | 170344 |
| 2026-04-22 | 13.72 | $13.89 | 225143 |
| 2026-04-21 | 13.69 | $13.94 | 131947 |
| 2026-04-20 | 13.64 | $14.00 | 167004 |
| 2026-04-17 | 13.59 | $13.93 | 162028 |
| 2026-04-16 | 13.54 | $13.84 | 151900 |
| 2026-04-15 | 13.50 | $13.90 | 244227 |
| 2026-04-14 | 13.45 | $13.85 | 158400 |
| 2026-04-13 | 13.40 | $13.74 | 354000 |
| 2026-04-10 | 13.37 | $13.56 | 181218 |
| 2026-04-09 | 13.35 | $13.55 | 157900 |
| 2026-04-08 | 13.33 | $13.48 | 201611 |
| 2026-04-07 | 13.31 | $13.44 | 213455 |
| 2026-04-06 | 13.31 | $13.46 | 251321 |
| 2026-04-02 | 13.30 | $13.40 | 182290 |
| 2026-04-01 | 13.29 | $13.44 | 202314 |
| 2026-03-31 | 13.29 | $13.44 | 216406 |
| 2026-03-30 | 13.29 | $13.06 | 249427 |
| 2026-03-27 | 13.33 | $13.01 | 315300 |
| 2026-03-26 | 13.38 | $13.11 | 126838 |
| 2026-03-25 | 13.42 | $13.19 | 264800 |
| 2026-03-24 | 13.46 | $13.15 | 170000 |
| 2026-03-23 | 13.51 | $13.20 | 213900 |
| 2026-03-20 | 13.56 | $13.12 | 214664 |
| 2026-03-19 | 13.62 | $13.32 | 294800 |
| 2026-03-18 | 13.67 | $13.56 | 136400 |
| 2026-03-17 | 13.69 | $13.62 | 164100 |
| 2026-03-16 | 13.72 | $13.55 | 123300 |
| 2026-03-13 | 13.75 | $13.38 | 252500 |
| 2026-03-12 | 13.81 | $13.42 | 207800 |
| 2026-03-11 | 13.86 | $13.48 | 207306 |
| 2026-03-10 | 13.91 | $13.54 | 202339 |
| 2026-03-09 | 13.96 | $13.48 | 306241 |
| 2026-03-06 | 14.02 | $13.68 | 234400 |
| 2026-03-05 | 14.06 | $13.81 | 130213 |
| 2026-03-04 | 14.09 | $13.93 | 215100 |
| 2026-03-03 | 14.10 | $14.08 | 206595 |
| 2026-03-02 | 14.10 | $14.06 | 238100 |
| 2026-02-27 | 14.11 | $13.98 | 178637 |
| 2026-02-26 | 14.11 | $13.99 | 212142 |
| 2026-02-25 | 14.12 | $13.99 | 185400 |
| 2026-02-24 | 14.13 | $13.99 | 186645 |
| 2026-02-23 | 14.13 | $14.05 | 216400 |
| 2026-02-20 | 14.13 | $14.18 | 192822 |
| 2026-02-19 | 14.11 | $14.30 | 297600 |
| 2026-02-18 | 14.08 | $14.31 | 272400 |
| 2026-02-17 | 14.05 | $14.36 | 357200 |
| 2026-02-13 | 14.00 | $14.32 | 213500 |
| 2026-02-12 | 13.96 | $14.16 | 249000 |
| 2026-02-11 | 13.93 | $14.13 | 130100 |
| 2026-02-10 | 13.90 | $14.10 | 254460 |
| 2026-02-09 | 13.88 | $14.04 | 189000 |
| 2026-02-06 | 13.86 | $14.07 | 208500 |
| 2026-02-05 | 13.83 | $13.96 | 224700 |
| 2026-02-04 | 13.81 | $13.96 | 233400 |
| 2026-02-03 | 13.80 | $13.94 | 240624 |
| 2026-02-02 | 13.78 | $13.94 | 357327 |
| 2026-01-30 | 13.76 | $13.90 | 321930 |
| 2026-01-29 | 13.75 | $13.80 | 198700 |
| 2026-01-28 | 13.74 | $13.81 | 275300 |
| 2026-01-27 | 13.74 | $13.75 | 233843 |
| 2026-01-26 | 13.74 | $13.73 | 185700 |
| 2026-01-23 | 13.75 | $13.73 | 179900 |
| 2026-01-22 | 13.76 | $13.71 | 212706 |
| 2026-01-21 | 13.77 | $13.65 | 264496 |
| 2026-01-20 | 13.78 | $13.58 | 353100 |
| 2026-01-16 | 13.81 | $13.70 | 513900 |
| 2026-01-15 | 13.82 | $13.80 | 164800 |
| 2026-01-14 | 13.82 | $13.85 | 235516 |
| 2026-01-13 | 13.82 | $13.84 | 168404 |
| 2026-01-12 | 13.82 | $13.80 | 201328 |
| 2026-01-09 | 13.83 | $13.77 | 246425 |
| 2026-01-08 | 13.84 | $13.75 | 225600 |
| 2026-01-07 | 13.86 | $13.73 | 284300 |
| 2026-01-06 | 13.88 | $13.79 | 154528 |
| 2026-01-05 | 13.90 | $13.73 | 266000 |
| 2026-01-02 | 13.92 | $13.70 | 442900 |
| 2025-12-31 | 13.96 | $13.81 | 433316 |
| 2025-12-30 | 13.98 | $13.98 | 263700 |
| 2025-12-29 | 13.99 | $13.99 | 224200 |
| 2025-12-26 | 14.00 | $14.00 | 232225 |
| 2025-12-24 | 14.01 | $13.92 | 217000 |
| 2025-12-23 | 14.03 | $13.90 | 256100 |
| 2025-12-22 | 14.06 | $13.89 | 378329 |
| 2025-12-19 | 14.09 | $13.86 | 398500 |
| 2025-12-18 | 14.12 | $13.79 | 500530 |
| 2025-12-17 | 14.16 | $13.66 | 679209 |
| 2025-12-16 | 14.21 | $13.82 | 625100 |
| 2025-12-15 | 14.26 | $14.08 | 407747 |
| 2025-12-12 | 14.28 | $14.13 | 200542 |
| 2025-12-11 | 14.30 | $14.20 | 268506 |
| 2025-12-10 | 14.31 | $14.12 | 319600 |
| 2025-12-09 | 14.33 | $14.34 | 165147 |
| 2025-12-08 | 14.33 | $14.35 | 163400 |
| 2025-12-05 | 14.32 | $14.35 | 161134 |
| 2025-12-04 | 14.32 | $14.38 | 174700 |
| 2025-12-03 | 14.32 | $14.37 | 148329 |
| 2025-12-02 | 14.31 | $14.31 | 158710 |
| 2025-12-01 | 14.32 | $14.34 | 138831 |
| 2025-11-28 | 14.32 | $14.38 | 123315 |
| 2025-11-26 | 14.31 | $14.28 | 127912 |
| 2025-11-25 | 14.32 | $14.26 | 213300 |
| 2025-11-24 | 14.33 | $14.23 | 246400 |
| 2025-11-21 | 14.34 | $14.16 | 206910 |
| 2025-11-20 | 14.36 | $14.12 | 221815 |
| 2025-11-19 | 14.39 | $14.40 | 161200 |
| 2025-11-18 | 14.39 | $14.48 | 190200 |
| 2025-11-17 | 14.39 | $14.50 | 377231 |
| 2025-11-14 | 14.38 | $14.35 | 205232 |
| 2025-11-13 | 14.39 | $14.20 | 163600 |
| 2025-11-12 | 14.41 | $14.40 | 168600 |
| 2025-11-11 | 14.42 | $14.39 | 141106 |
| 2025-11-10 | 14.43 | $14.39 | 216400 |
| 2025-11-07 | 14.44 | $14.32 | 254943 |
| 2025-11-06 | 14.47 | $14.30 | 250700 |
| 2025-11-05 | 14.49 | $14.36 | 167500 |
| 2025-11-04 | 14.52 | $14.37 | 302800 |
| 2025-11-03 | 14.54 | $14.37 | 213137 |
| 2025-10-31 | 14.57 | $14.46 | 192900 |
| 2025-10-30 | 14.59 | $14.40 | 233746 |
| 2025-10-29 | 14.62 | $14.43 | 209200 |
| 2025-10-28 | 14.65 | $14.54 | 257133 |
| 2025-10-27 | 14.67 | $14.52 | 168100 |
| 2025-10-24 | 14.69 | $14.49 | 176300 |
| 2025-10-23 | 14.71 | $14.61 | 162700 |
| 2025-10-22 | 14.73 | $14.60 | 277900 |
| 2025-10-21 | 14.75 | $14.54 | 143527 |
| 2025-10-20 | 14.77 | $14.44 | 294200 |
| 2025-10-17 | 14.81 | $14.62 | 190320 |
| 2025-10-16 | 14.84 | $14.68 | 160913 |
| 2025-10-15 | 14.86 | $14.75 | 208000 |
| 2025-10-14 | 14.88 | $14.79 | 141200 |
| 2025-10-13 | 14.89 | $14.91 | 192700 |
| 2025-10-10 | 14.90 | $14.82 | 175300 |
| 2025-10-09 | 14.91 | $14.91 | 159911 |
| 2025-10-08 | 14.92 | $14.97 | 171300 |
| 2025-10-07 | 14.93 | $14.87 | 146300 |
| 2025-10-06 | 14.94 | $14.86 | 181700 |
| 2025-10-03 | 14.96 | $14.94 | 199008 |
| 2025-10-02 | 14.97 | $14.90 | 256000 |
| 2025-10-01 | 14.98 | $14.81 | 212238 |
| 2025-09-30 | 15.00 | $14.71 | 252100 |
| 2025-09-29 | 15.04 | $14.70 | 183135 |
| 2025-09-26 | 15.08 | $14.72 | 154700 |
| 2025-09-25 | 15.11 | $14.86 | 213300 |
| 2025-09-24 | 15.14 | $15.00 | 159500 |
| 2025-09-23 | 15.15 | $15.08 | 158800 |
| 2025-09-22 | 15.15 | $15.22 | 220327 |
| 2025-09-19 | 15.14 | $15.17 | 111602 |
| 2025-09-18 | 15.13 | $15.17 | 149300 |
| 2025-09-17 | 15.12 | $15.14 | 125501 |
| 2025-09-16 | 15.12 | $15.22 | 132617 |
| 2025-09-15 | 15.10 | $15.22 | 219062 |
| 2025-09-12 | 15.09 | $15.25 | 143501 |
| 2025-09-11 | 15.07 | $15.18 | 146109 |
| 2025-09-10 | 15.06 | $15.11 | 141351 |
| 2025-09-09 | 15.05 | $15.16 | 147603 |
| 2025-09-08 | 15.04 | $15.15 | 167632 |
| 2025-09-05 | 15.03 | $15.11 | 197012 |
| 2025-09-04 | 15.02 | $15.04 | 95725 |
| 2025-09-03 | 15.02 | $14.97 | 128500 |
| 2025-09-02 | 15.02 | $14.99 | 132904 |
| 2025-08-29 | 15.02 | $15.05 | 140700 |
| 2025-08-28 | 15.02 | $14.99 | 188613 |
| 2025-08-27 | 15.02 | $14.98 | 98204 |
| 2025-08-26 | 15.02 | $14.96 | 185800 |
| 2025-08-25 | 15.03 | $14.99 | 154014 |
| 2025-08-22 | 15.03 | $15.00 | 194929 |
| 2025-08-21 | 15.03 | $15.09 | 154317 |
| 2025-08-20 | 15.02 | $15.10 | 164300 |
| 2025-08-19 | 15.01 | $15.10 | 150300 |
| 2025-08-18 | 15.00 | $15.06 | 142100 |
| 2025-08-15 | 14.99 | $15.06 | 158653 |
| 2025-08-14 | 14.98 | $14.96 | 262486 |
| 2025-08-13 | 14.98 | $15.07 | 190800 |
| 2025-08-12 | 14.97 | $15.03 | 157520 |
| 2025-08-11 | 14.96 | $15.00 | 143641 |
| 2025-08-08 | 14.96 | $15.04 | 92800 |
| 2025-08-07 | 14.95 | $14.97 | 108776 |
| 2025-08-06 | 14.95 | $14.98 | 125600 |
| 2025-08-05 | 14.94 | $14.92 | 204720 |
| 2025-08-04 | 14.94 | $14.99 | 214417 |
| 2025-08-01 | 14.93 | $14.94 | 201309 |
| 2025-07-31 | 14.93 | $14.92 | 121930 |
| 2025-07-30 | 14.93 | $14.92 | 106000 |
| 2025-07-29 | 14.93 | $14.88 | 151400 |
| 2025-07-28 | 14.93 | $14.96 | 179921 |
| 2025-07-25 | 14.93 | $14.86 | 165607 |
| 2025-07-24 | 14.93 | $14.96 | 204200 |
| 2025-07-23 | 14.92 | $15.09 | 218201 |
| 2025-07-22 | 14.90 | $15.04 | 197942 |
| 2025-07-21 | 14.88 | $14.99 | 152500 |
| 2025-07-18 | 14.87 | $14.90 | 189300 |
| 2025-07-17 | 14.86 | $14.91 | 137067 |
| 2025-07-16 | 14.85 | $14.95 | 175400 |
| 2025-07-15 | 14.84 | $14.85 | 103869 |
| 2025-07-14 | 14.83 | $14.94 | 182241 |
| 2025-07-11 | 14.82 | $14.86 | 106200 |
| 2025-07-10 | 14.82 | $14.86 | 94625 |
| 2025-07-09 | 14.81 | $14.90 | 95300 |
| 2025-07-08 | 14.80 | $14.84 | 116832 |
| 2025-07-07 | 14.80 | $14.79 | 166500 |
| 2025-07-03 | 14.80 | $14.87 | 105100 |
| 2025-07-02 | 14.79 | $14.90 | 191886 |
| 2025-07-01 | 14.78 | $14.89 | 188500 |
| 2025-06-30 | 14.77 | $14.84 | 157871 |
| 2025-06-27 | 14.77 | $14.79 | 137800 |
| 2025-06-26 | 14.77 | $14.69 | 200600 |
| 2025-06-25 | 14.77 | $14.70 | 200600 |
| 2025-06-24 | 14.78 | $14.65 | 155174 |
| 2025-06-23 | 14.79 | $14.59 | 255016 |
| 2025-06-20 | 14.80 | $14.80 | 135000 |
| 2025-06-18 | 14.80 | $14.82 | 209900 |
| 2025-06-17 | 14.79 | $14.77 | 208814 |
| 2025-06-16 | 14.78 | $14.92 | 158052 |
| 2025-06-13 | 14.76 | $14.83 | 112142 |
| 2025-06-12 | 14.75 | $14.89 | 119043 |
| 2025-06-11 | 14.72 | $14.87 | 128700 |
| 2025-06-10 | 14.70 | $14.83 | 110667 |
| 2025-06-09 | 14.68 | $14.79 | 123700 |
| 2025-06-06 | 14.66 | $14.79 | 142411 |
| 2025-06-05 | 14.64 | $14.82 | 127254 |
| 2025-06-04 | 14.61 | $14.79 | 165200 |
| 2025-06-03 | 14.58 | $14.81 | 179901 |
| 2025-06-02 | 14.55 | $14.71 | 229012 |
| 2025-05-30 | 14.52 | $14.70 | 187619 |
| 2025-05-29 | 14.49 | $14.61 | 155118 |
| 2025-05-28 | 14.47 | $14.62 | 117400 |
| 2025-05-27 | 14.44 | $14.60 | 291100 |
| 2025-05-23 | 14.41 | $14.57 | 132200 |
| 2025-05-22 | 14.38 | $14.48 | 247143 |
| 2025-05-21 | 14.36 | $14.51 | 252300 |
| 2025-05-20 | 14.33 | $14.64 | 216800 |
| 2025-05-19 | 14.28 | $14.54 | 250300 |
| 2025-05-16 | 14.24 | $14.50 | 147827 |
| 2025-05-15 | 14.20 | $14.42 | 159610 |
| 2025-05-14 | 14.16 | $14.47 | 151200 |
| 2025-05-13 | 14.12 | $14.42 | 256500 |
| 2025-05-12 | 14.07 | $14.40 | 247549 |
| 2025-05-09 | 14.02 | $14.24 | 162442 |
| 2025-05-08 | 13.98 | $14.20 | 155602 |
| 2025-05-07 | 13.93 | $14.11 | 133283 |
| 2025-05-06 | 13.90 | $14.15 | 169600 |
| 2025-05-05 | 13.85 | $14.13 | 188849 |
| 2025-05-02 | 13.80 | $14.15 | 160200 |
| 2025-05-01 | 13.75 | $14.08 | 183241 |
| 2025-04-30 | 13.71 | $14.09 | 193300 |
| 2025-04-29 | 13.67 | $14.06 | 146633 |
| 2025-04-28 | 13.63 | $14.02 | 219500 |
| 2025-04-25 | 13.60 | $13.85 | 132100 |
| 2025-04-24 | 13.59 | $13.79 | 111700 |
| 2025-04-23 | 13.58 | $13.72 | 146700 |
| 2025-04-22 | 13.59 | $13.68 | 115312 |
| 2025-04-21 | 13.61 | $13.56 | 213267 |
| 2025-04-17 | 13.64 | $13.69 | 184900 |
| 2025-04-16 | 13.67 | $13.59 | 264919 |
| 2025-04-15 | 13.71 | $13.57 | 121437 |
| 2025-04-14 | 13.76 | $13.39 | 186400 |
| 2025-04-11 | 13.83 | $13.23 | 207300 |
| 2025-04-10 | 13.92 | $12.99 | 247000 |
| 2025-04-09 | 14.04 | $13.51 | 534600 |
| 2025-04-08 | 14.11 | $13.00 | 409400 |
| 2025-04-07 | 14.24 | $12.85 | 773744 |
| 2025-04-04 | 14.39 | $13.41 | 525130 |
| 2025-04-03 | 14.50 | $14.27 | 178454 |
| 2025-04-02 | 14.52 | $14.47 | 141609 |
| 2025-04-01 | 14.53 | $14.42 | 156608 |
| 2025-03-31 | 14.54 | $14.45 | 234028 |
| 2025-03-28 | 14.55 | $14.46 | 122234 |
| 2025-03-27 | 14.57 | $14.55 | 105509 |
| 2025-03-26 | 14.57 | $14.54 | 92000 |
| 2025-03-25 | 14.58 | $14.65 | 141200 |
| 2025-03-24 | 14.58 | $14.65 | 237700 |
| 2025-03-21 | 14.59 | $14.65 | 180300 |
| 2025-03-20 | 14.59 | $14.62 | 153839 |
| 2025-03-19 | 14.61 | $14.60 | 125700 |
| 2025-03-18 | 14.62 | $14.51 | 83600 |
| 2025-03-17 | 14.65 | $14.53 | 166317 |
| 2025-03-14 | 14.68 | $14.47 | 124855 |
| 2025-03-13 | 14.72 | $14.40 | 126408 |
| 2025-03-12 | 14.77 | $14.43 | 120821 |
| 2025-03-11 | 14.82 | $14.43 | 219116 |
| 2025-03-10 | 14.87 | $14.46 | 226100 |
| 2025-03-07 | 14.93 | $14.54 | 323500 |
| 2025-03-06 | 14.98 | $14.60 | 221609 |
| 2025-03-05 | 15.02 | $14.75 | 204510 |
| 2025-03-04 | 15.05 | $14.64 | 324900 |
| 2025-03-03 | 15.10 | $14.85 | 374103 |
| 2025-02-28 | 15.12 | $15.00 | 263900 |
| 2025-02-27 | 15.13 | $15.08 | 112736 |
| 2025-02-26 | 15.14 | $15.12 | 162500 |
| 2025-02-25 | 15.13 | $15.12 | 116200 |
| 2025-02-24 | 15.13 | $15.10 | 136400 |
| 2025-02-21 | 15.12 | $15.07 | 176200 |
| 2025-02-20 | 15.12 | $15.20 | 145618 |
| 2025-02-19 | 15.10 | $15.22 | 171600 |
| 2025-02-18 | 15.09 | $15.26 | 213700 |
| 2025-02-14 | 15.06 | $15.20 | 156204 |
| 2025-02-13 | 15.04 | $15.15 | 251400 |
| 2025-02-12 | 15.02 | $15.12 | 102349 |
| 2025-02-11 | 15.00 | $15.17 | 160507 |
| 2025-02-10 | 14.97 | $15.13 | 96638 |
| 2025-02-07 | 14.94 | $15.05 | 153435 |
| 2025-02-06 | 14.92 | $15.13 | 129932 |
| 2025-02-05 | 14.89 | $15.14 | 137547 |
| 2025-02-04 | 14.85 | $15.06 | 256000 |
| 2025-02-03 | 14.82 | $14.98 | 199040 |
| 2025-01-31 | 14.79 | $15.02 | 150233 |
| 2025-01-30 | 14.76 | $14.88 | 112317 |
| 2025-01-29 | 14.73 | $14.82 | 118800 |
| 2025-01-28 | 14.71 | $14.82 | 182600 |
| 2025-01-27 | 14.69 | $14.80 | 220811 |
| 2025-01-24 | 14.66 | $14.86 | 170500 |
| 2025-01-23 | 14.63 | $14.98 | 247100 |
| 2025-01-22 | 14.59 | $14.95 | 201921 |
| 2025-01-21 | 14.54 | $14.89 | 186199 |
| 2025-01-17 | 14.50 | $14.73 | 152600 |
| 2025-01-16 | 14.47 | $14.72 | 158800 |
| 2025-01-15 | 14.45 | $14.65 | 163100 |
| 2025-01-14 | 14.43 | $14.52 | 172100 |
| 2025-01-13 | 14.43 | $14.43 | 181600 |
| 2025-01-10 | 14.43 | $14.45 | 141420 |
| 2025-01-08 | 14.44 | $14.51 | 208171 |
| 2025-01-07 | 14.45 | $14.46 | 175407 |
| 2025-01-06 | 14.46 | $14.48 | 197749 |
| 2025-01-03 | 14.48 | $14.50 | 161900 |
| 2025-01-02 | 14.49 | $14.43 | 191900 |
| 2024-12-31 | 14.51 | $14.25 | 303730 |
| 2024-12-30 | 14.56 | $14.20 | 383900 |
| 2024-12-27 | 14.61 | $14.24 | 249800 |
| 2024-12-26 | 14.67 | $14.38 | 222700 |
| 2024-12-24 | 14.71 | $14.34 | 294419 |
| 2024-12-23 | 14.75 | $14.41 | 282200 |
| 2024-12-20 | 14.79 | $14.44 | 321900 |
| 2024-12-19 | 14.83 | $14.34 | 340400 |
| 2024-12-18 | 14.88 | $14.38 | 587213 |
| 2024-12-17 | 14.93 | $14.73 | 207547 |
| 2024-12-16 | 14.95 | $14.90 | 215677 |
| 2024-12-13 | 14.95 | $14.98 | 249007 |
| 2024-12-12 | 14.94 | $14.89 | 223719 |
| 2024-12-11 | 14.94 | $15.00 | 170517 |
| 2024-12-10 | 14.92 | $15.03 | 172632 |
| 2024-12-09 | 14.91 | $15.00 | 142200 |
| 2024-12-06 | 14.90 | $15.03 | 163200 |
| 2024-12-05 | 14.88 | $15.07 | 194900 |
| 2024-12-04 | 14.87 | $15.04 | 171900 |
| 2024-12-03 | 14.85 | $15.10 | 264521 |
| 2024-12-02 | 14.83 | $14.97 | 285649 |
| 2024-11-29 | 14.82 | $14.93 | 119227 |
| 2024-11-27 | 14.82 | $14.84 | 214700 |
| 2024-11-26 | 14.83 | $14.69 | 243246 |
| 2024-11-25 | 14.85 | $14.75 | 251604 |
| 2024-11-22 | 14.87 | $14.78 | 228600 |
| 2024-11-21 | 14.88 | $14.69 | 310308 |
| 2024-11-20 | 14.91 | $14.80 | 191123 |
| 2024-11-19 | 14.93 | $14.71 | 239800 |
| 2024-11-18 | 14.96 | $14.72 | 101475 |
| 2024-11-15 | 15.00 | $14.60 | 503600 |
| 2024-11-14 | 15.05 | $14.82 | 157948 |
| 2024-11-13 | 15.08 | $14.86 | 295319 |
| 2024-11-12 | 15.11 | $14.93 | 266800 |
| 2024-11-11 | 15.14 | $15.17 | 139400 |
| 2024-11-08 | 15.15 | $15.19 | 124110 |
| 2024-11-07 | 15.16 | $15.11 | 298200 |
| 2024-11-06 | 15.17 | $15.05 | 215600 |
| 2024-11-05 | 15.20 | $15.04 | 175000 |
| 2024-11-04 | 15.23 | $15.05 | 179940 |
| 2024-11-01 | 15.26 | $15.07 | 176000 |
| 2024-10-31 | 15.29 | $15.09 | 157700 |
| 2024-10-30 | 15.33 | $14.98 | 172200 |
| 2024-10-29 | 15.37 | $14.87 | 350600 |
| 2024-10-28 | 15.43 | $15.15 | 235625 |
| 2024-10-25 | 15.47 | $15.29 | 171200 |
| 2024-10-24 | 15.50 | $15.25 | 200900 |
| 2024-10-23 | 15.53 | $15.28 | 133531 |
| 2024-10-22 | 15.55 | $15.40 | 164000 |
| 2024-10-21 | 15.57 | $15.38 | 255500 |
| 2024-10-18 | 15.59 | $15.50 | 177300 |
| 2024-10-17 | 15.60 | $15.54 | 169900 |
| 2024-10-16 | 15.61 | $15.63 | 170946 |
| 2024-10-15 | 15.61 | $15.60 | 169200 |
| 2024-10-14 | 15.61 | $15.57 | 171109 |
| 2024-10-11 | 15.62 | $15.59 | 103913 |
| 2024-10-10 | 15.62 | $15.59 | 223300 |
| 2024-10-09 | 15.62 | $15.59 | 207133 |
| 2024-10-08 | 15.63 | $15.68 | 152900 |
| 2024-10-07 | 15.62 | $15.58 | 154570 |
| 2024-10-04 | 15.62 | $15.65 | 179801 |
| 2024-10-03 | 15.61 | $15.58 | 154000 |
| 2024-10-02 | 15.61 | $15.67 | 149538 |
| 2024-10-01 | 15.60 | $15.67 | 241749 |
| 2024-09-30 | 15.59 | $15.68 | 206700 |
| 2024-09-27 | 15.57 | $15.57 | 146200 |
| 2024-09-26 | 15.56 | $15.50 | 172700 |
| 2024-09-25 | 15.56 | $15.63 | 132203 |
| 2024-09-24 | 15.54 | $15.62 | 181828 |
| 2024-09-23 | 15.53 | $15.52 | 191300 |
| 2024-09-20 | 15.52 | $15.66 | 133700 |
| 2024-09-19 | 15.49 | $15.73 | 237542 |
| 2024-09-18 | 15.46 | $15.72 | 267817 |
| 2024-09-17 | 15.42 | $15.70 | 260200 |
| 2024-09-16 | 15.39 | $15.66 | 181300 |
| 2024-09-13 | 15.36 | $15.51 | 199200 |
| 2024-09-12 | 15.34 | $15.48 | 121532 |
| 2024-09-11 | 15.33 | $15.48 | 143925 |
| 2024-09-10 | 15.31 | $15.46 | 226037 |
| 2024-09-09 | 15.29 | $15.31 | 157500 |
| 2024-09-06 | 15.29 | $15.42 | 282512 |
| 2024-09-05 | 15.27 | $15.46 | 203357 |
| 2024-09-04 | 15.25 | $15.32 | 276549 |
| 2024-09-03 | 15.24 | $15.25 | 236048 |
| 2024-08-30 | 15.23 | $15.23 | 196100 |
| 2024-08-29 | 15.22 | $15.13 | 231800 |
| 2024-08-28 | 15.23 | $15.15 | 158200 |
| 2024-08-27 | 15.23 | $15.18 | 234022 |
| 2024-08-26 | 15.23 | $15.16 | 276907 |
| 2024-08-23 | 15.22 | $15.17 | 275100 |
| 2024-08-22 | 15.22 | $15.28 | 325300 |
| 2024-08-21 | 15.20 | $15.42 | 228900 |
| 2024-08-20 | 15.17 | $15.46 | 226704 |
| 2024-08-19 | 15.13 | $15.48 | 205000 |
| 2024-08-16 | 15.09 | $15.50 | 264616 |
| 2024-08-15 | 15.04 | $15.29 | 232003 |
| 2024-08-14 | 15.01 | $15.25 | 304339 |
| 2024-08-13 | 14.98 | $15.17 | 193100 |
| 2024-08-12 | 14.96 | $15.05 | 258111 |
| 2024-08-09 | 14.95 | $15.10 | 149200 |
| 2024-08-08 | 14.93 | $14.94 | 179517 |
| 2024-08-07 | 14.93 | $14.88 | 239900 |
| 2024-08-06 | 14.94 | $14.83 | 246329 |
| 2024-08-05 | 14.95 | $14.75 | 320601 |
| 2024-08-02 | 14.97 | $15.04 | 261039 |
| 2024-08-01 | 14.96 | $15.18 | 260900 |
| 2024-07-31 | 14.93 | $15.15 | 198200 |
| 2024-07-30 | 14.90 | $15.00 | 115846 |
| 2024-07-29 | 14.89 | $14.87 | 165900 |
| 2024-07-26 | 14.89 | $14.95 | 158521 |
| 2024-07-25 | 14.87 | $14.81 | 171900 |
| 2024-07-24 | 14.87 | $14.72 | 220532 |
| 2024-07-23 | 14.87 | $15.06 | 190806 |
| 2024-07-22 | 14.84 | $14.99 | 245300 |
| 2024-07-19 | 14.82 | $14.88 | 172140 |
| 2024-07-18 | 14.80 | $14.79 | 226400 |
| 2024-07-17 | 14.79 | $14.90 | 229255 |
| 2024-07-16 | 14.77 | $14.92 | 360600 |
| 2024-07-15 | 14.74 | $15.02 | 304220 |
| 2024-07-12 | 14.71 | $15.01 | 182000 |
| 2024-07-11 | 14.67 | $14.91 | 279027 |
| 2024-07-10 | 14.65 | $14.96 | 303758 |
| 2024-07-09 | 14.61 | $14.82 | 264600 |
| 2024-07-08 | 14.59 | $14.73 | 127336 |
| 2024-07-05 | 14.58 | $14.80 | 150400 |
| 2024-07-03 | 14.55 | $14.79 | 199100 |
| 2024-07-02 | 14.53 | $14.63 | 214536 |
| 2024-07-01 | 14.52 | $14.48 | 182824 |
| 2024-06-28 | 14.52 | $14.41 | 118000 |
| 2024-06-27 | 14.53 | $14.40 | 220200 |
| 2024-06-26 | 14.54 | $14.42 | 288300 |
| 2024-06-25 | 14.55 | $14.42 | 261549 |
| 2024-06-24 | 14.56 | $14.53 | 152208 |
| 2024-06-21 | 14.56 | $14.46 | 199506 |
| 2024-06-20 | 14.56 | $14.62 | 247300 |
| 2024-06-18 | 14.56 | $14.57 | 256600 |
| 2024-06-17 | 14.55 | $14.64 | 261300 |
| 2024-06-14 | 14.54 | $14.78 | 175905 |
| 2024-06-13 | 14.52 | $14.73 | 169300 |
| 2024-06-12 | 14.50 | $14.67 | 220806 |
| 2024-06-11 | 14.48 | $14.63 | 185424 |
| 2024-06-10 | 14.47 | $14.52 | 152000 |
| 2024-06-07 | 14.47 | $14.50 | 178520 |
| 2024-06-06 | 14.47 | $14.47 | 158200 |
| 2024-06-05 | 14.48 | $14.48 | 168010 |
| 2024-06-04 | 14.48 | $14.43 | 348500 |
| 2024-06-03 | 14.49 | $14.39 | 268409 |
| 2024-05-31 | 14.50 | $14.42 | 273301 |
| 2024-05-30 | 14.51 | $14.29 | 454010 |
| 2024-05-29 | 14.53 | $14.27 | 341000 |
| 2024-05-28 | 14.54 | $14.36 | 316032 |
| 2024-05-24 | 14.55 | $14.45 | 301785 |
| 2024-05-23 | 14.55 | $14.47 | 217100 |
| 2024-05-22 | 14.55 | $14.52 | 324800 |
| 2024-05-21 | 14.54 | $14.82 | 242200 |
| 2024-05-20 | 14.49 | $14.80 | 239028 |
| 2024-05-17 | 14.44 | $14.79 | 440004 |
| 2024-05-16 | 14.40 | $14.67 | 300944 |
| 2024-05-15 | 14.36 | $14.58 | 339500 |
| 2024-05-14 | 14.32 | $14.47 | 310940 |
| 2024-05-13 | 14.30 | $14.58 | 180419 |
| 2024-05-10 | 14.26 | $14.53 | 175400 |
| 2024-05-09 | 14.22 | $14.58 | 381300 |
| 2024-05-08 | 14.18 | $14.47 | 259523 |
| 2024-05-07 | 14.14 | $14.43 | 182700 |
| 2024-05-06 | 14.12 | $14.34 | 241771 |
| 2024-05-03 | 14.10 | $14.24 | 261500 |
| 2024-05-02 | 14.09 | $14.09 | 295000 |
| 2024-05-01 | 14.09 | $14.07 | 505100 |
| 2024-04-30 | 14.10 | $14.07 | 416800 |
| 2024-04-29 | 14.11 | $14.17 | 122700 |
| 2024-04-26 | 14.12 | $14.12 | 123500 |
| 2024-04-25 | 14.13 | $13.98 | 92000 |
| 2024-04-24 | 14.15 | $14.03 | 138600 |
| 2024-04-23 | 14.17 | $14.05 | 124300 |
| 2024-04-22 | 14.19 | $14.06 | 206500 |
| 2024-04-19 | 14.22 | $14.22 | 299700 |
| 2024-04-18 | 14.22 | $14.06 | 253147 |
| 2024-04-17 | 14.25 | $13.94 | 248315 |
| 2024-04-16 | 14.28 | $13.82 | 283100 |
| 2024-04-15 | 14.34 | $13.89 | 267024 |
| 2024-04-12 | 14.38 | $14.19 | 141716 |
| 2024-04-11 | 14.40 | $14.35 | 161044 |
| 2024-04-10 | 14.41 | $14.38 | 199206 |
| 2024-04-09 | 14.42 | $14.52 | 134100 |
| 2024-04-08 | 14.41 | $14.45 | 219310 |
| 2024-04-05 | 14.41 | $14.43 | 150500 |
| 2024-04-04 | 14.41 | $14.34 | 194109 |
| 2024-04-03 | 14.41 | $14.38 | 245200 |
| 2024-04-02 | 14.42 | $14.45 | 225600 |
| 2024-04-01 | 14.42 | $14.47 | 204242 |
| 2024-03-28 | 14.41 | $14.45 | 222800 |
| 2024-03-27 | 14.41 | $14.33 | 187905 |
| 2024-03-26 | 14.42 | $14.28 | 368600 |
| 2024-03-25 | 14.44 | $14.36 | 135000 |
| 2024-03-22 | 14.45 | $14.34 | 141558 |
| 2024-03-21 | 14.46 | $14.39 | 127738 |
| 2024-03-20 | 14.46 | $14.38 | 226900 |
| 2024-03-19 | 14.47 | $14.50 | 321800 |
| 2024-03-18 | 14.46 | $14.44 | 212501 |
| 2024-03-15 | 14.47 | $14.43 | 151433 |
| 2024-03-14 | 14.47 | $14.49 | 147400 |
| 2024-03-13 | 14.47 | $14.59 | 136500 |
| 2024-03-12 | 14.46 | $14.52 | 186000 |
| 2024-03-11 | 14.45 | $14.53 | 132622 |
| 2024-03-08 | 14.44 | $14.50 | 148100 |
| 2024-03-07 | 14.44 | $14.45 | 100748 |
| 2024-03-06 | 14.44 | $14.43 | 143400 |
| 2024-03-05 | 14.44 | $14.36 | 396119 |
| 2024-03-04 | 14.45 | $14.45 | 321304 |
| 2024-03-01 | 14.45 | $14.48 | 177400 |
| 2024-02-29 | 14.44 | $14.48 | 132729 |
| 2024-02-28 | 14.44 | $14.38 | 157533 |
| 2024-02-27 | 14.44 | $14.36 | 188030 |
| 2024-02-26 | 14.45 | $14.32 | 182102 |
| 2024-02-23 | 14.46 | $14.36 | 219200 |
| 2024-02-22 | 14.46 | $14.39 | 240100 |
| 2024-02-21 | 14.46 | $14.53 | 189906 |
| 2024-02-20 | 14.44 | $14.69 | 410415 |
| 2024-02-16 | 14.41 | $14.54 | 194908 |
| 2024-02-15 | 14.39 | $14.60 | 259527 |
| 2024-02-14 | 14.36 | $14.47 | 188602 |
| 2024-02-13 | 14.34 | $14.39 | 163500 |
| 2024-02-12 | 14.33 | $14.48 | 138021 |
| 2024-02-09 | 14.31 | $14.46 | 194143 |
| 2024-02-08 | 14.29 | $14.38 | 212425 |
| 2024-02-07 | 14.28 | $14.43 | 173728 |
| 2024-02-06 | 14.26 | $14.35 | 165016 |
| 2024-02-05 | 14.24 | $14.33 | 186316 |
| 2024-02-02 | 14.23 | $14.43 | 233100 |
| 2024-02-01 | 14.21 | $14.37 | 181441 |
| 2024-01-31 | 14.20 | $14.30 | 193600 |
| 2024-01-30 | 14.19 | $14.26 | 171043 |
| 2024-01-29 | 14.18 | $14.23 | 202200 |
| 2024-01-26 | 14.18 | $14.18 | 215600 |
| 2024-01-25 | 14.18 | $14.18 | 159500 |
| 2024-01-24 | 14.18 | $14.17 | 223730 |
| 2024-01-23 | 14.18 | $14.06 | 208223 |
| 2024-01-22 | 14.19 | $14.16 | 173900 |
| 2024-01-19 | 14.19 | $14.01 | 250500 |
| 2024-01-18 | 14.20 | $14.14 | 174700 |
| 2024-01-17 | 14.20 | $14.24 | 207000 |
| 2024-01-16 | 14.20 | $14.25 | 232100 |
| 2024-01-12 | 14.19 | $14.28 | 95800 |
| 2024-01-11 | 14.18 | $14.22 | 179026 |
| 2024-01-10 | 14.16 | $14.22 | 139200 |
| 2024-01-09 | 14.15 | $14.22 | 137100 |
| 2024-01-08 | 14.14 | $14.22 | 196745 |
| 2024-01-05 | 14.12 | $14.24 | 146400 |
| 2024-01-04 | 14.10 | $14.22 | 190900 |
| 2024-01-03 | 14.07 | $14.23 | 100514 |
| 2024-01-02 | 14.05 | $14.24 | 203226 |
| 2023-12-29 | 14.01 | $14.10 | 216900 |
| 2023-12-28 | 13.99 | $14.13 | 234600 |
| 2023-12-27 | 13.96 | $14.09 | 277948 |
| 2023-12-26 | 13.93 | $14.14 | 253005 |
| 2023-12-22 | 13.89 | $14.08 | 201700 |
| 2023-12-21 | 13.85 | $13.98 | 188800 |
| 2023-12-20 | 13.82 | $13.96 | 348000 |
| 2023-12-19 | 13.78 | $14.17 | 303800 |
| 2023-12-18 | 13.73 | $14.16 | 287000 |
| 2023-12-15 | 13.67 | $14.08 | 165365 |
| 2023-12-14 | 13.61 | $14.16 | 534100 |
| 2023-12-13 | 13.54 | $13.93 | 251800 |
| 2023-12-12 | 13.49 | $13.66 | 260922 |
| 2023-12-11 | 13.46 | $13.69 | 137135 |
| 2023-12-08 | 13.43 | $13.74 | 180700 |
| 2023-12-07 | 13.38 | $13.73 | 361832 |
| 2023-12-06 | 13.34 | $13.58 | 369700 |
| 2023-12-05 | 13.31 | $13.62 | 236300 |
| 2023-12-04 | 13.27 | $13.52 | 234100 |
| 2023-12-01 | 13.24 | $13.44 | 217824 |
| 2023-11-30 | 13.21 | $13.25 | 262540 |
| 2023-11-29 | 13.20 | $13.24 | 277800 |
| 2023-11-28 | 13.18 | $13.18 | 360918 |
| 2023-11-27 | 13.17 | $13.23 | 113000 |
| 2023-11-24 | 13.14 | $13.26 | 61749 |
| 2023-11-22 | 13.11 | $13.24 | 115500 |
| 2023-11-21 | 13.08 | $13.24 | 136200 |
| 2023-11-20 | 13.04 | $13.38 | 141409 |
| 2023-11-17 | 12.99 | $13.30 | 179664 |
| 2023-11-16 | 12.94 | $13.27 | 235806 |
| 2023-11-15 | 12.89 | $13.22 | 168847 |
| 2023-11-14 | 12.84 | $13.21 | 246900 |
| 2023-11-13 | 12.79 | $12.99 | 104900 |
| 2023-11-10 | 12.75 | $12.94 | 103229 |
| 2023-11-09 | 12.73 | $12.94 | 166744 |
| 2023-11-08 | 12.70 | $13.14 | 133530 |
| 2023-11-07 | 12.65 | $13.11 | 263637 |
| 2023-11-06 | 12.61 | $13.01 | 214600 |
| 2023-11-03 | 12.58 | $13.06 | 308925 |
| 2023-11-02 | 12.54 | $12.89 | 317200 |
| 2023-11-01 | 12.52 | $12.61 | 228312 |
| 2023-10-31 | 12.52 | $12.42 | 216725 |
| 2023-10-30 | 12.55 | $12.30 | 121019 |
| 2023-10-27 | 12.60 | $12.24 | 164447 |
| 2023-10-26 | 12.65 | $12.27 | 160900 |
| 2023-10-25 | 12.70 | $12.31 | 145426 |
| 2023-10-24 | 12.76 | $12.46 | 170100 |
| 2023-10-23 | 12.80 | $12.41 | 106127 |
| 2023-10-20 | 12.85 | $12.51 | 154333 |
| 2023-10-19 | 12.90 | $12.49 | 139800 |
| 2023-10-18 | 12.96 | $12.59 | 140571 |
| 2023-10-17 | 13.01 | $12.72 | 193226 |
| 2023-10-16 | 13.05 | $12.83 | 101500 |
| 2023-10-13 | 13.09 | $12.88 | 106000 |
| 2023-10-12 | 13.12 | $12.95 | 109300 |
| 2023-10-11 | 13.16 | $13.01 | 196160 |
| 2023-10-10 | 13.18 | $13.09 | 155100 |
| 2023-10-09 | 13.21 | $13.20 | 138418 |
| 2023-10-06 | 13.23 | $12.98 | 118935 |
| 2023-10-05 | 13.27 | $12.95 | 129446 |
| 2023-10-04 | 13.31 | $13.08 | 100100 |
| 2023-10-03 | 13.35 | $13.02 | 258000 |
| 2023-10-02 | 13.40 | $12.95 | 321300 |
| 2023-09-29 | 13.45 | $13.24 | 89700 |
| 2023-09-28 | 13.48 | $13.11 | 150135 |
| 2023-09-27 | 13.53 | $13.24 | 93141 |
| 2023-09-26 | 13.56 | $13.13 | 185196 |
| 2023-09-25 | 13.61 | $13.42 | 119309 |
| 2023-09-22 | 13.63 | $13.49 | 62500 |
| 2023-09-21 | 13.64 | $13.44 | 131202 |
| 2023-09-20 | 13.66 | $13.68 | 147103 |
| 2023-09-19 | 13.65 | $13.73 | 136739 |
| 2023-09-18 | 13.64 | $13.70 | 178327 |
| 2023-09-15 | 13.64 | $13.66 | 82100 |
| 2023-09-14 | 13.64 | $13.60 | 197100 |
| 2023-09-13 | 13.64 | $13.59 | 167737 |
| 2023-09-12 | 13.65 | $13.69 | 85838 |
| 2023-09-11 | 13.65 | $13.76 | 92800 |
| 2023-09-08 | 13.64 | $13.75 | 87427 |
| 2023-09-07 | 13.63 | $13.62 | 97304 |
| 2023-09-06 | 13.64 | $13.57 | 254500 |
| 2023-09-05 | 13.66 | $13.69 | 295500 |
| 2023-09-01 | 13.66 | $13.63 | 224628 |
| 2023-08-31 | 13.67 | $13.59 | 260623 |
| 2023-08-30 | 13.69 | $13.56 | 114604 |
| 2023-08-29 | 13.70 | $13.57 | 154206 |
| 2023-08-28 | 13.72 | $13.52 | 120702 |
| 2023-08-25 | 13.75 | $13.50 | 142011 |
| 2023-08-24 | 13.77 | $13.54 | 108504 |
| 2023-08-23 | 13.80 | $13.74 | 88326 |
| 2023-08-22 | 13.80 | $13.69 | 148521 |
| 2023-08-21 | 13.81 | $13.79 | 133700 |
| 2023-08-18 | 13.81 | $13.78 | 155323 |
| 2023-08-17 | 13.81 | $13.62 | 195607 |
| 2023-08-16 | 13.83 | $13.77 | 211840 |
| 2023-08-15 | 13.83 | $13.90 | 123200 |
| 2023-08-14 | 13.82 | $13.88 | 403434 |
| 2023-08-11 | 13.81 | $13.94 | 137400 |
| 2023-08-10 | 13.80 | $13.97 | 244400 |
| 2023-08-09 | 13.78 | $13.84 | 159400 |
| 2023-08-08 | 13.77 | $13.89 | 232433 |
| 2023-08-07 | 13.75 | $13.92 | 183700 |
| 2023-08-04 | 13.73 | $13.83 | 128400 |
| 2023-08-03 | 13.72 | $13.69 | 150800 |
| 2023-08-02 | 13.71 | $13.74 | 117623 |
| 2023-08-01 | 13.70 | $13.73 | 91424 |
| 2023-07-31 | 13.69 | $13.80 | 139237 |
| 2023-07-28 | 13.68 | $13.69 | 121000 |
| 2023-07-27 | 13.67 | $13.63 | 119200 |
| 2023-07-26 | 13.66 | $13.65 | 109600 |
| 2023-07-25 | 13.66 | $13.69 | 109536 |
| 2023-07-24 | 13.65 | $13.69 | 103100 |
| 2023-07-21 | 13.63 | $13.74 | 128400 |
| 2023-07-20 | 13.62 | $13.83 | 150901 |
| 2023-07-19 | 13.59 | $13.84 | 240900 |
| 2023-07-18 | 13.56 | $13.87 | 149200 |
| 2023-07-17 | 13.52 | $13.83 | 134537 |
| 2023-07-14 | 13.49 | $13.70 | 125400 |
| 2023-07-13 | 13.47 | $13.67 | 72023 |
| 2023-07-12 | 13.45 | $13.55 | 138500 |
| 2023-07-11 | 13.45 | $13.45 | 59700 |
| 2023-07-10 | 13.45 | $13.35 | 119546 |
| 2023-07-07 | 13.46 | $13.33 | 82400 |
| 2023-07-06 | 13.47 | $13.32 | 80931 |
| 2023-07-05 | 13.49 | $13.47 | 134600 |
| 2023-07-03 | 13.48 | $13.50 | 55321 |
| 2023-06-30 | 13.48 | $13.47 | 77744 |
| 2023-06-29 | 13.47 | $13.42 | 119105 |
| 2023-06-28 | 13.47 | $13.51 | 148100 |
| 2023-06-27 | 13.46 | $13.45 | 98100 |
| 2023-06-26 | 13.45 | $13.47 | 106300 |
| 2023-06-23 | 13.43 | $13.40 | 83048 |
| 2023-06-22 | 13.42 | $13.43 | 110514 |
| 2023-06-21 | 13.41 | $13.62 | 89500 |
| 2023-06-20 | 13.37 | $13.66 | 151700 |
| 2023-06-16 | 13.33 | $13.62 | 99234 |
| 2023-06-15 | 13.29 | $13.65 | 105538 |
| 2023-06-14 | 13.25 | $13.55 | 135427 |
| 2023-06-13 | 13.21 | $13.50 | 105247 |
| 2023-06-12 | 13.18 | $13.39 | 54914 |
| 2023-06-09 | 13.15 | $13.25 | 39031 |
| 2023-06-08 | 13.14 | $13.27 | 49600 |
| 2023-06-07 | 13.13 | $13.22 | 67335 |
| 2023-06-06 | 13.13 | $13.30 | 82700 |
| 2023-06-05 | 13.11 | $13.30 | 70368 |
| 2023-06-02 | 13.10 | $13.20 | 75600 |
| 2023-06-01 | 13.09 | $13.15 | 124700 |
| 2023-05-31 | 13.09 | $13.01 | 134200 |
| 2023-05-30 | 13.11 | $13.01 | 99029 |
| 2023-05-26 | 13.13 | $13.01 | 78832 |
| 2023-05-25 | 13.14 | $13.00 | 124200 |
| 2023-05-24 | 13.17 | $12.85 | 108930 |
| 2023-05-23 | 13.20 | $12.92 | 81400 |
| 2023-05-22 | 13.24 | $13.06 | 110033 |
| 2023-05-19 | 13.26 | $13.17 | 94000 |
| 2023-05-18 | 13.27 | $13.24 | 192000 |
| 2023-05-17 | 13.28 | $13.29 | 129700 |
| 2023-05-16 | 13.28 | $13.12 | 96200 |
| 2023-05-15 | 13.30 | $13.19 | 170000 |
| 2023-05-12 | 13.32 | $13.26 | 33519 |
| 2023-05-11 | 13.33 | $13.42 | 119941 |
| 2023-05-10 | 13.32 | $13.26 | 140600 |
| 2023-05-09 | 13.34 | $13.28 | 112044 |
| 2023-05-08 | 13.35 | $13.23 | 62415 |
| 2023-05-05 | 13.36 | $13.29 | 143200 |
| 2023-05-04 | 13.37 | $13.21 | 96947 |
| 2023-05-03 | 13.39 | $13.36 | 58802 |
| 2023-05-02 | 13.39 | $13.27 | 153646 |
| 2023-05-01 | 13.40 | $13.36 | 103800 |
| 2023-04-28 | 13.41 | $13.34 | 133035 |
| 2023-04-27 | 13.41 | $13.42 | 112328 |
| 2023-04-26 | 13.41 | $13.38 | 235500 |
| 2023-04-25 | 13.40 | $13.35 | 86500 |
| 2023-04-24 | 13.40 | $13.36 | 177300 |
| 2023-04-21 | 13.40 | $13.28 | 82808 |
| 2023-04-20 | 13.40 | $13.44 | 44200 |
| 2023-04-19 | 13.39 | $13.59 | 69541 |
| 2023-04-18 | 13.36 | $13.57 | 113612 |
| 2023-04-17 | 13.33 | $13.45 | 89837 |
| 2023-04-14 | 13.32 | $13.53 | 90844 |
| 2023-04-13 | 13.29 | $13.46 | 84000 |
| 2023-04-12 | 13.27 | $13.41 | 90911 |
| 2023-04-11 | 13.26 | $13.32 | 87100 |
| 2023-04-10 | 13.25 | $13.22 | 153500 |
| 2023-04-06 | 13.26 | $13.33 | 111700 |
| 2023-04-05 | 13.26 | $13.42 | 94500 |
| 2023-04-04 | 13.25 | $13.46 | 234213 |
| 2023-04-03 | 13.24 | $13.30 | 144400 |
| 2023-03-31 | 13.25 | $13.30 | 158143 |
| 2023-03-30 | 13.26 | $13.18 | 72043 |
| 2023-03-29 | 13.29 | $13.13 | 84741 |
| 2023-03-28 | 13.32 | $12.97 | 85200 |
| 2023-03-27 | 13.38 | $12.97 | 155900 |
| 2023-03-24 | 13.44 | $13.05 | 88316 |
| 2023-03-23 | 13.50 | $13.14 | 130300 |
| 2023-03-22 | 13.55 | $13.30 | 82223 |
| 2023-03-21 | 13.59 | $13.43 | 100200 |
| 2023-03-20 | 13.62 | $13.25 | 79108 |
| 2023-03-17 | 13.67 | $13.31 | 103500 |
| 2023-03-16 | 13.72 | $13.50 | 182000 |
| 2023-03-15 | 13.76 | $13.33 | 136000 |
| 2023-03-14 | 13.81 | $13.40 | 178800 |
| 2023-03-13 | 13.86 | $13.31 | 126924 |
| 2023-03-10 | 13.93 | $13.51 | 200000 |
| 2023-03-09 | 13.98 | $13.76 | 79000 |
| 2023-03-08 | 14.01 | $14.00 | 87500 |
| 2023-03-07 | 14.02 | $13.99 | 72221 |
| 2023-03-06 | 14.02 | $14.02 | 154421 |
| 2023-03-03 | 14.03 | $14.16 | 111933 |
| 2023-03-02 | 14.02 | $13.93 | 161400 |
| 2023-03-01 | 14.04 | $14.05 | 163435 |
| 2023-02-28 | 14.05 | $13.98 | 78847 |
| 2023-02-27 | 14.06 | $13.96 | 49500 |
| 2023-02-24 | 14.08 | $13.80 | 72000 |
| 2023-02-23 | 14.12 | $13.92 | 60023 |
| 2023-02-22 | 14.14 | $13.81 | 147200 |
| 2023-02-21 | 14.17 | $13.74 | 112547 |
| 2023-02-17 | 14.22 | $14.03 | 86000 |
| 2023-02-16 | 14.23 | $14.17 | 119618 |
| 2023-02-15 | 14.23 | $14.31 | 97500 |
| 2023-02-14 | 14.22 | $14.29 | 129600 |
| 2023-02-13 | 14.21 | $14.32 | 73200 |
| 2023-02-10 | 14.19 | $14.31 | 85849 |
| 2023-02-09 | 14.18 | $14.25 | 177601 |
| 2023-02-08 | 14.16 | $14.15 | 132521 |
| 2023-02-07 | 14.15 | $14.19 | 100831 |
| 2023-02-06 | 14.14 | $14.14 | 136700 |
| 2023-02-03 | 14.13 | $14.32 | 158228 |
| 2023-02-02 | 14.09 | $14.41 | 176400 |
| 2023-02-01 | 14.04 | $14.21 | 184716 |
| 2023-01-31 | 14.00 | $14.15 | 136547 |
| 2023-01-30 | 13.95 | $14.08 | 210100 |
| 2023-01-27 | 13.91 | $14.19 | 261732 |
| 2023-01-26 | 13.86 | $14.21 | 246506 |
| 2023-01-25 | 13.79 | $14.07 | 165732 |
| 2023-01-24 | 13.73 | $14.04 | 164044 |
| 2023-01-23 | 13.66 | $14.00 | 131500 |
| 2023-01-20 | 13.60 | $14.13 | 116100 |
| 2023-01-19 | 13.51 | $13.96 | 83100 |
| 2023-01-18 | 13.44 | $14.05 | 145900 |
| 2023-01-17 | 13.36 | $14.05 | 331325 |
| 2023-01-13 | 13.27 | $14.00 | 138509 |
| 2023-01-12 | 13.19 | $14.03 | 243505 |
| 2023-01-11 | 13.09 | $13.72 | 206744 |
| 2023-01-10 | 13.03 | $13.52 | 198800 |
| 2023-01-09 | 12.98 | $13.38 | 116732 |
| 2023-01-06 | 12.95 | $13.33 | 160800 |
| 2023-01-05 | 12.92 | $13.00 | 149700 |
| 2023-01-04 | 12.92 | $13.05 | 120200 |
| 2023-01-03 | 12.92 | $12.86 | 178500 |
| 2022-12-30 | 12.94 | $12.70 | 337030 |
| 2022-12-29 | 12.99 | $12.74 | 365700 |
| 2022-12-28 | 13.03 | $12.64 | 379623 |
| 2022-12-27 | 13.09 | $12.64 | 238910 |
| 2022-12-23 | 13.15 | $12.75 | 307300 |
| 2022-12-22 | 13.20 | $12.79 | 402000 |
| 2022-12-21 | 13.25 | $12.88 | 523300 |
| 2022-12-20 | 13.29 | $13.02 | 373129 |
| 2022-12-19 | 13.32 | $13.19 | 196538 |
| 2022-12-16 | 13.34 | $13.22 | 317300 |
| 2022-12-15 | 13.34 | $13.22 | 255777 |
| 2022-12-14 | 13.35 | $13.23 | 376206 |
| 2022-12-13 | 13.36 | $13.26 | 244324 |
| 2022-12-12 | 13.36 | $13.35 | 171614 |
| 2022-12-09 | 13.36 | $13.26 | 163934 |
| 2022-12-08 | 13.36 | $13.33 | 112817 |
| 2022-12-07 | 13.35 | $13.32 | 181700 |
| 2022-12-06 | 13.34 | $13.27 | 168340 |
| 2022-12-05 | 13.33 | $13.45 | 240345 |
| 2022-12-02 | 13.31 | $13.81 | 286419 |
| 2022-12-01 | 13.24 | $13.63 | 145500 |
| 2022-11-30 | 13.18 | $13.61 | 246300 |
| 2022-11-29 | 13.12 | $13.34 | 188600 |
| 2022-11-28 | 13.09 | $13.31 | 271849 |
| 2022-11-25 | 13.05 | $13.32 | 64600 |
| 2022-11-23 | 13.01 | $13.31 | 176200 |
| 2022-11-22 | 12.96 | $13.30 | 284000 |
| 2022-11-21 | 12.91 | $13.09 | 332341 |
| 2022-11-18 | 12.88 | $12.92 | 128308 |
| 2022-11-17 | 12.86 | $12.98 | 228923 |
| 2022-11-16 | 12.83 | $13.09 | 312700 |
| 2022-11-15 | 12.79 | $13.15 | 336438 |
| 2022-11-14 | 12.74 | $13.05 | 139011 |
| 2022-11-11 | 12.70 | $13.22 | 262200 |
| 2022-11-10 | 12.64 | $13.15 | 156800 |
| 2022-11-09 | 12.58 | $12.65 | 165000 |
| 2022-11-08 | 12.57 | $12.76 | 141630 |
| 2022-11-07 | 12.55 | $12.66 | 161800 |
| 2022-11-04 | 12.54 | $12.67 | 94744 |
| 2022-11-03 | 12.53 | $12.65 | 74500 |
| 2022-11-02 | 12.52 | $12.77 | 237235 |
| 2022-11-01 | 12.50 | $12.66 | 219900 |
| 2022-10-31 | 12.49 | $12.42 | 118300 |
| 2022-10-28 | 12.50 | $12.39 | 151500 |
| 2022-10-27 | 12.52 | $12.36 | 247527 |
| 2022-10-26 | 12.55 | $12.52 | 199200 |
| 2022-10-25 | 12.56 | $12.54 | 166900 |
| 2022-10-24 | 12.57 | $12.47 | 184203 |
| 2022-10-21 | 12.59 | $12.33 | 192103 |
| 2022-10-20 | 12.62 | $12.41 | 146100 |
| 2022-10-19 | 12.66 | $12.47 | 120643 |
| 2022-10-18 | 12.69 | $12.59 | 176500 |
| 2022-10-17 | 12.71 | $12.55 | 142617 |
| 2022-10-14 | 12.75 | $12.50 | 210600 |
| 2022-10-13 | 12.80 | $12.52 | 212400 |
| 2022-10-12 | 12.85 | $12.65 | 126900 |
| 2022-10-11 | 12.89 | $12.65 | 97200 |
| 2022-10-10 | 12.95 | $12.54 | 98700 |
| 2022-10-07 | 13.02 | $12.60 | 200243 |
| 2022-10-06 | 13.09 | $12.92 | 97942 |
| 2022-10-05 | 13.13 | $12.86 | 109700 |
| 2022-10-04 | 13.19 | $13.06 | 192700 |
| 2022-10-03 | 13.23 | $12.77 | 165000 |
| 2022-09-30 | 13.31 | $12.58 | 96000 |
| 2022-09-29 | 13.41 | $12.74 | 165900 |
| 2022-09-28 | 13.50 | $13.04 | 155200 |
| 2022-09-27 | 13.57 | $12.80 | 146000 |
| 2022-09-26 | 13.67 | $12.83 | 140500 |
| 2022-09-23 | 13.78 | $13.06 | 190041 |
| 2022-09-22 | 13.87 | $13.36 | 125200 |
| 2022-09-21 | 13.93 | $13.63 | 144917 |
| 2022-09-20 | 13.98 | $13.60 | 115019 |
| 2022-09-19 | 14.03 | $13.77 | 72400 |
| 2022-09-16 | 14.08 | $13.91 | 115700 |
| 2022-09-15 | 14.11 | $13.89 | 150518 |
| 2022-09-14 | 14.15 | $13.99 | 127500 |
| 2022-09-13 | 14.19 | $13.91 | 107530 |
| 2022-09-12 | 14.23 | $14.08 | 179520 |
| 2022-09-09 | 14.27 | $14.08 | 126900 |
| 2022-09-08 | 14.31 | $14.07 | 169800 |
| 2022-09-07 | 14.35 | $14.15 | 155600 |
| 2022-09-06 | 14.39 | $13.99 | 181600 |
| 2022-09-02 | 14.44 | $14.01 | 111230 |
| 2022-09-01 | 14.49 | $13.95 | 203807 |
| 2022-08-31 | 14.56 | $14.10 | 111312 |
| 2022-08-30 | 14.61 | $14.14 | 280519 |
| 2022-08-29 | 14.65 | $14.31 | 238034 |
| 2022-08-26 | 14.69 | $14.44 | 170700 |
| 2022-08-25 | 14.70 | $14.68 | 165229 |
| 2022-08-24 | 14.70 | $14.66 | 184200 |
| 2022-08-23 | 14.69 | $14.60 | 170522 |
| 2022-08-22 | 14.69 | $14.68 | 146512 |
| 2022-08-19 | 14.67 | $14.77 | 128900 |
| 2022-08-18 | 14.65 | $14.88 | 114602 |
| 2022-08-17 | 14.60 | $14.72 | 78113 |
| 2022-08-16 | 14.57 | $14.87 | 141649 |
| 2022-08-15 | 14.52 | $15.00 | 156439 |
| 2022-08-12 | 14.46 | $14.93 | 75346 |
| 2022-08-11 | 14.39 | $14.68 | 214400 |
| 2022-08-10 | 14.34 | $14.67 | 128800 |
| 2022-08-09 | 14.29 | $14.55 | 67400 |
| 2022-08-08 | 14.24 | $14.53 | 109000 |
| 2022-08-05 | 14.20 | $14.50 | 136207 |
| 2022-08-04 | 14.15 | $14.40 | 176607 |
| 2022-08-03 | 14.10 | $14.41 | 211745 |
| 2022-08-02 | 14.06 | $14.51 | 212410 |
| 2022-08-01 | 14.00 | $14.39 | 163400 |
| 2022-07-29 | 13.94 | $14.28 | 179531 |
| 2022-07-28 | 13.90 | $14.18 | 122522 |
| 2022-07-27 | 13.87 | $14.23 | 138200 |
| 2022-07-26 | 13.82 | $14.11 | 141100 |
| 2022-07-25 | 13.79 | $13.95 | 128200 |
| 2022-07-22 | 13.78 | $14.03 | 152633 |
| 2022-07-21 | 13.75 | $13.92 | 188900 |
| 2022-07-20 | 13.74 | $13.93 | 92000 |
| 2022-07-19 | 13.72 | $13.80 | 102800 |
| 2022-07-18 | 13.72 | $13.65 | 146500 |
| 2022-07-15 | 13.73 | $13.79 | 100000 |
| 2022-07-14 | 13.73 | $13.63 | 96811 |
| 2022-07-13 | 13.74 | $13.57 | 177318 |
| 2022-07-12 | 13.77 | $13.63 | 150100 |
| 2022-07-11 | 13.79 | $13.64 | 145700 |
| 2022-07-08 | 13.81 | $13.68 | 140304 |
| 2022-07-07 | 13.84 | $13.67 | 76802 |
| 2022-07-06 | 13.88 | $13.65 | 130706 |
| 2022-07-05 | 13.93 | $13.82 | 180811 |
| 2022-07-01 | 13.96 | $13.85 | 83600 |
| 2022-06-30 | 14.00 | $13.86 | 194248 |
| 2022-06-29 | 14.04 | $13.89 | 195530 |
| 2022-06-28 | 14.08 | $13.75 | 244300 |
| 2022-06-27 | 14.15 | $13.85 | 188908 |
| 2022-06-24 | 14.20 | $14.00 | 60515 |
| 2022-06-23 | 14.25 | $14.03 | 115436 |
| 2022-06-22 | 14.30 | $13.85 | 218500 |
| 2022-06-21 | 14.36 | $13.68 | 127200 |
| 2022-06-17 | 14.45 | $13.62 | 118341 |
| 2022-06-16 | 14.54 | $13.58 | 170400 |
| 2022-06-15 | 14.64 | $14.14 | 158100 |
| 2022-06-14 | 14.70 | $14.13 | 326947 |
| 2022-06-13 | 14.75 | $13.89 | 199622 |
| 2022-06-10 | 14.83 | $14.55 | 163447 |
| 2022-06-09 | 14.85 | $14.95 | 63200 |
| 2022-06-08 | 14.83 | $14.92 | 98200 |
| 2022-06-07 | 14.82 | $15.15 | 113200 |
| 2022-06-06 | 14.78 | $14.98 | 149900 |
| 2022-06-03 | 14.76 | $14.92 | 108100 |
| 2022-06-02 | 14.75 | $14.97 | 310400 |
| 2022-06-01 | 14.74 | $15.12 | 207346 |
| 2022-05-31 | 14.72 | $14.99 | 168100 |
| 2022-05-27 | 14.71 | $14.93 | 121300 |
| 2022-05-26 | 14.71 | $14.83 | 299900 |
| 2022-05-25 | 14.73 | $14.55 | 283240 |
| 2022-05-24 | 14.77 | $14.39 | 226900 |
| 2022-05-23 | 14.84 | $14.34 | 118800 |
| 2022-05-20 | 14.92 | $14.43 | 131105 |
| 2022-05-19 | 15.00 | $14.52 | 75800 |
| 2022-05-18 | 15.07 | $14.56 | 169301 |
| 2022-05-17 | 15.15 | $14.71 | 161834 |
| 2022-05-16 | 15.22 | $14.59 | 182100 |
| 2022-05-13 | 15.30 | $14.53 | 126514 |
| 2022-05-12 | 15.40 | $14.75 | 444200 |
| 2022-05-11 | 15.48 | $14.74 | 247747 |
| 2022-05-10 | 15.57 | $15.08 | 155012 |
| 2022-05-09 | 15.64 | $15.12 | 350204 |
| 2022-05-06 | 15.70 | $15.63 | 124118 |
| 2022-05-05 | 15.72 | $15.62 | 103500 |
| 2022-05-04 | 15.74 | $15.77 | 194337 |
| 2022-05-03 | 15.76 | $15.63 | 102916 |
| 2022-05-02 | 15.79 | $15.49 | 132100 |
| 2022-04-29 | 15.83 | $15.50 | 100543 |
| 2022-04-28 | 15.89 | $15.78 | 152900 |
| 2022-04-27 | 15.91 | $15.57 | 189024 |
| 2022-04-26 | 15.96 | $15.53 | 153036 |
| 2022-04-25 | 16.01 | $15.78 | 87929 |
| 2022-04-22 | 16.04 | $15.79 | 78800 |
| 2022-04-21 | 16.07 | $15.83 | 189247 |
| 2022-04-20 | 16.10 | $16.02 | 164748 |
| 2022-04-19 | 16.11 | $15.90 | 168000 |
| 2022-04-18 | 16.13 | $15.87 | 120400 |
| 2022-04-14 | 16.16 | $15.80 | 124903 |
| 2022-04-13 | 16.19 | $15.97 | 189900 |
| 2022-04-12 | 16.21 | $16.08 | 127443 |
| 2022-04-11 | 16.22 | $16.02 | 289700 |
| 2022-04-08 | 16.23 | $16.21 | 123900 |
| 2022-04-07 | 16.23 | $16.36 | 173214 |
| 2022-04-06 | 16.21 | $16.46 | 234300 |
| 2022-04-05 | 16.18 | $16.53 | 220004 |
| 2022-04-04 | 16.14 | $16.60 | 86414 |
| 2022-04-01 | 16.10 | $16.37 | 87000 |
| 2022-03-31 | 16.08 | $16.21 | 228200 |
| 2022-03-30 | 16.08 | $16.03 | 178000 |
| 2022-03-29 | 16.11 | $16.22 | 417500 |
| 2022-03-28 | 16.12 | $15.82 | 218500 |
| 2022-03-25 | 16.18 | $15.77 | 192127 |
| 2022-03-24 | 16.24 | $15.99 | 138248 |
| 2022-03-23 | 16.29 | $16.05 | 143900 |
| 2022-03-22 | 16.33 | $15.97 | 107900 |
| 2022-03-21 | 16.39 | $16.04 | 75415 |
| 2022-03-18 | 16.44 | $16.44 | 111000 |
| 2022-03-17 | 16.46 | $16.38 | 171925 |
| 2022-03-16 | 16.49 | $16.13 | 79300 |
| 2022-03-15 | 16.54 | $15.88 | 131300 |
| 2022-03-14 | 16.63 | $15.58 | 151900 |
| 2022-03-11 | 16.75 | $16.02 | 144431 |
| 2022-03-10 | 16.84 | $16.31 | 78200 |
| 2022-03-09 | 16.91 | $16.56 | 174300 |
| 2022-03-08 | 16.96 | $16.61 | 62900 |
| 2022-03-07 | 17.01 | $16.67 | 63200 |
| 2022-03-04 | 17.06 | $16.96 | 141600 |
| 2022-03-03 | 17.08 | $17.46 | 152300 |
| 2022-03-02 | 17.06 | $17.39 | 229800 |
| 2022-03-01 | 17.05 | $17.00 | 106838 |
| 2022-02-28 | 17.09 | $16.84 | 177641 |
| 2022-02-25 | 17.14 | $16.86 | 175708 |
| 2022-02-24 | 17.19 | $16.68 | 186106 |
| 2022-02-23 | 17.26 | $16.55 | 251447 |
| 2022-02-22 | 17.36 | $16.73 | 418406 |
| 2022-02-18 | 17.44 | $16.88 | 295002 |
| 2022-02-17 | 17.51 | $16.97 | 115100 |
| 2022-02-16 | 17.58 | $17.19 | 294730 |
| 2022-02-15 | 17.64 | $17.18 | 75443 |
| 2022-02-14 | 17.71 | $17.25 | 63800 |
| 2022-02-11 | 17.78 | $17.43 | 83800 |
| 2022-02-10 | 17.83 | $17.58 | 107304 |
| 2022-02-09 | 17.88 | $17.83 | 117904 |
| 2022-02-08 | 17.91 | $17.64 | 60849 |
| 2022-02-07 | 17.96 | $17.61 | 118332 |
| 2022-02-04 | 18.02 | $17.53 | 96400 |
| 2022-02-03 | 18.09 | $17.84 | 111900 |
| 2022-02-02 | 18.13 | $18.01 | 166041 |
| 2022-02-01 | 18.16 | $18.00 | 183000 |
| 2022-01-31 | 18.19 | $17.97 | 83609 |
| 2022-01-28 | 18.22 | $17.70 | 90000 |
| 2022-01-27 | 18.29 | $17.74 | 48309 |
| 2022-01-26 | 18.35 | $17.78 | 145700 |
| 2022-01-25 | 18.41 | $17.71 | 150918 |
| 2022-01-24 | 18.48 | $17.84 | 166501 |
| 2022-01-21 | 18.53 | $18.17 | 953732 |
| 2022-01-20 | 18.56 | $18.56 | 205736 |
| 2022-01-19 | 18.55 | $18.66 | 163548 |
| 2022-01-18 | 18.53 | $18.73 | 195213 |
| 2022-01-14 | 18.50 | $18.89 | 476300 |
| 2022-01-13 | 18.45 | $18.93 | 267600 |
| 2022-01-12 | 18.39 | $18.77 | 218321 |
| 2022-01-11 | 18.35 | $18.57 | 93800 |
| 2022-01-10 | 18.32 | $18.39 | 106600 |
| 2022-01-07 | 18.31 | $18.40 | 87029 |
| 2022-01-06 | 18.30 | $18.33 | 100534 |
| 2022-01-05 | 18.30 | $18.28 | 171300 |
| 2022-01-04 | 18.29 | $18.48 | 218600 |
| 2022-01-03 | 18.27 | $18.50 | 160900 |
| 2021-12-31 | 18.25 | $18.31 | 760300 |
| 2021-12-30 | 18.24 | $18.28 | 807300 |
| 2021-12-29 | 18.24 | $18.18 | 864009 |
| 2021-12-28 | 18.24 | $18.20 | 762400 |
| 2021-12-27 | 18.25 | $18.23 | 826200 |
| 2021-12-23 | 18.25 | $18.30 | 439740 |
| 2021-12-22 | 18.25 | $18.19 | 325920 |
| 2021-12-21 | 18.26 | $18.21 | 430900 |
| 2021-12-20 | 18.27 | $18.19 | 409037 |
| 2021-12-17 | 18.29 | $18.26 | 387900 |
| 2021-12-16 | 18.30 | $18.38 | 591547 |
| 2021-12-15 | 18.30 | $18.44 | 235400 |
| 2021-12-14 | 18.30 | $18.23 | 283900 |
| 2021-12-13 | 18.32 | $18.21 | 341548 |
| 2021-12-10 | 18.34 | $18.21 | 198100 |
| 2021-12-09 | 18.38 | $18.22 | 329700 |
| 2021-12-08 | 18.41 | $18.22 | 233100 |
| 2021-12-07 | 18.45 | $18.16 | 348100 |
| 2021-12-06 | 18.50 | $18.12 | 234203 |
| 2021-12-03 | 18.56 | $18.13 | 533900 |
| 2021-12-02 | 18.62 | $18.38 | 185915 |
| 2021-12-01 | 18.67 | $18.32 | 305200 |
| 2021-11-30 | 18.72 | $18.36 | 229326 |
| 2021-11-29 | 18.78 | $18.41 | 195012 |
| 2021-11-26 | 18.83 | $18.44 | 99900 |
| 2021-11-24 | 18.88 | $18.52 | 185400 |
| 2021-11-23 | 18.93 | $18.53 | 229700 |
| 2021-11-22 | 18.98 | $18.61 | 274400 |
| 2021-11-19 | 19.02 | $18.70 | 203800 |
| 2021-11-18 | 19.05 | $18.85 | 147000 |
| 2021-11-17 | 19.07 | $18.90 | 120500 |
| 2021-11-16 | 19.09 | $18.94 | 135800 |
| 2021-11-15 | 19.11 | $18.91 | 296200 |
| 2021-11-12 | 19.13 | $18.86 | 140005 |
| 2021-11-11 | 19.16 | $18.98 | 107000 |
| 2021-11-10 | 19.19 | $19.13 | 78300 |
| 2021-11-09 | 19.20 | $19.24 | 87128 |
| 2021-11-08 | 19.21 | $19.22 | 94603 |
| 2021-11-05 | 19.21 | $19.38 | 81000 |
| 2021-11-04 | 19.20 | $19.40 | 81900 |
| 2021-11-03 | 19.19 | $19.42 | 127100 |
| 2021-11-02 | 19.18 | $19.32 | 81104 |
| 2021-11-01 | 19.18 | $19.14 | 125531 |
| 2021-10-29 | 19.19 | $18.96 | 106900 |
| 2021-10-28 | 19.23 | $18.97 | 155100 |
| 2021-10-27 | 19.26 | $18.77 | 148800 |
| 2021-10-26 | 19.32 | $18.65 | 191300 |
| 2021-10-25 | 19.39 | $18.83 | 99500 |
| 2021-10-22 | 19.45 | $19.06 | 148848 |
| 2021-10-21 | 19.49 | $19.28 | 54600 |
| 2021-10-20 | 19.51 | $19.45 | 76829 |
| 2021-10-19 | 19.51 | $19.46 | 50100 |
| 2021-10-18 | 19.51 | $19.64 | 37533 |
| 2021-10-15 | 19.50 | $19.90 | 80313 |
| 2021-10-14 | 19.46 | $19.75 | 90325 |
| 2021-10-13 | 19.44 | $19.60 | 91749 |
| 2021-10-12 | 19.44 | $19.46 | 65727 |
| 2021-10-11 | 19.45 | $19.40 | 44929 |
| 2021-10-08 | 19.47 | $19.37 | 34705 |
| 2021-10-07 | 19.50 | $19.36 | 39200 |
| 2021-10-06 | 19.52 | $19.40 | 47600 |
| 2021-10-05 | 19.55 | $19.31 | 63200 |
| 2021-10-04 | 19.59 | $19.38 | 77823 |
| 2021-10-01 | 19.63 | $19.43 | 70200 |
| 2021-09-30 | 19.67 | $19.22 | 87000 |
| 2021-09-29 | 19.72 | $19.22 | 111500 |
| 2021-09-28 | 19.79 | $19.66 | 76707 |
| 2021-09-27 | 19.81 | $19.52 | 155300 |
| 2021-09-24 | 19.84 | $19.52 | 66442 |
| 2021-09-23 | 19.88 | $19.31 | 101602 |
| 2021-09-22 | 19.94 | $19.60 | 81407 |
| 2021-09-21 | 19.98 | $19.85 | 137900 |
| 2021-09-20 | 19.99 | $19.97 | 78500 |
| 2021-09-17 | 19.99 | $20.03 | 55300 |
| 2021-09-16 | 19.99 | $20.04 | 74300 |
| 2021-09-15 | 19.98 | $19.99 | 55100 |
| 2021-09-14 | 19.98 | $19.96 | 87013 |
| 2021-09-13 | 19.98 | $20.01 | 63248 |
| 2021-09-10 | 19.97 | $20.00 | 85427 |
| 2021-09-09 | 19.97 | $19.98 | 67033 |
| 2021-09-08 | 19.96 | $20.01 | 62400 |
| 2021-09-07 | 19.96 | $20.00 | 29610 |
| 2021-09-03 | 19.95 | $20.01 | 62512 |
| 2021-09-02 | 19.95 | $20.00 | 39148 |
| 2021-09-01 | 19.95 | $19.94 | 66900 |
| 2021-08-31 | 19.95 | $20.02 | 78410 |
| 2021-08-30 | 19.95 | $19.92 | 39621 |
| 2021-08-27 | 19.96 | $19.93 | 27940 |
| 2021-08-26 | 19.97 | $19.88 | 65447 |
| 2021-08-25 | 19.99 | $19.92 | 38743 |
| 2021-08-24 | 20.00 | $19.95 | 56648 |
| 2021-08-23 | 20.01 | $20.03 | 80014 |
| 2021-08-20 | 20.01 | $19.93 | 57530 |
| 2021-08-19 | 20.02 | $19.95 | 35300 |
| 2021-08-18 | 20.03 | $19.88 | 91023 |
| 2021-08-17 | 20.05 | $19.90 | 42415 |
| 2021-08-16 | 20.07 | $19.98 | 106700 |
| 2021-08-13 | 20.08 | $19.95 | 47741 |
| 2021-08-12 | 20.09 | $19.95 | 90648 |
| 2021-08-11 | 20.11 | $19.89 | 75431 |
| 2021-08-10 | 20.13 | $19.97 | 77416 |
| 2021-08-09 | 20.14 | $20.02 | 184719 |
| 2021-08-06 | 20.15 | $20.33 | 34300 |
| 2021-08-05 | 20.13 | $20.31 | 21300 |
| 2021-08-04 | 20.10 | $20.27 | 30143 |
| 2021-08-03 | 20.08 | $20.20 | 37500 |
| 2021-08-02 | 20.07 | $20.02 | 182632 |
| 2021-07-30 | 20.07 | $20.15 | 27500 |
| 2021-07-29 | 20.06 | $20.10 | 18905 |
| 2021-07-28 | 20.06 | $20.10 | 30309 |
| 2021-07-27 | 20.06 | $20.10 | 39100 |
| 2021-07-26 | 20.05 | $20.09 | 35800 |
| 2021-07-23 | 20.05 | $20.10 | 36600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.62
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.27
Average
14.77
Maximum
20.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.62 | $13.54 | 244000 |
| 2026-07-17 | 13.63 | $13.57 | 260220 |
| 2026-07-16 | 13.64 | $13.65 | 135207 |
| 2026-07-15 | 13.63 | $13.63 | 154213 |
| 2026-07-14 | 13.63 | $13.59 | 145600 |
| 2026-07-13 | 13.63 | $13.62 | 113801 |
| 2026-07-10 | 13.63 | $13.66 | 112100 |
| 2026-07-09 | 13.61 | $13.78 | 323602 |
| 2026-07-08 | 13.57 | $13.59 | 111346 |
| 2026-07-07 | 13.56 | $13.66 | 108300 |
| 2026-07-06 | 13.54 | $13.65 | 156136 |
| 2026-07-02 | 13.51 | $13.69 | 103300 |
| 2026-07-01 | 13.47 | $13.66 | 280043 |
| 2026-06-30 | 13.44 | $13.56 | 144722 |
| 2026-06-29 | 13.41 | $13.56 | 133048 |
| 2026-06-26 | 13.38 | $13.48 | 185343 |
| 2026-06-25 | 13.37 | $13.42 | 164030 |
| 2026-06-24 | 13.37 | $13.35 | 240000 |
| 2026-06-23 | 13.38 | $13.33 | 177243 |
| 2026-06-22 | 13.39 | $13.48 | 137477 |
| 2026-06-18 | 13.38 | $13.55 | 228700 |
| 2026-06-17 | 13.35 | $13.56 | 168600 |
| 2026-06-16 | 13.32 | $13.50 | 137000 |
| 2026-06-15 | 13.29 | $13.47 | 298200 |
| 2026-06-12 | 13.27 | $13.26 | 158100 |
| 2026-06-11 | 13.29 | $13.27 | 212222 |
| 2026-06-10 | 13.30 | $13.19 | 168600 |
| 2026-06-09 | 13.34 | $13.21 | 155100 |
| 2026-06-08 | 13.39 | $13.17 | 284400 |
| 2026-06-05 | 13.44 | $13.22 | 201200 |
| 2026-06-04 | 13.50 | $13.34 | 200947 |
| 2026-06-03 | 13.54 | $13.43 | 274600 |
| 2026-06-02 | 13.57 | $13.51 | 181538 |
| 2026-06-01 | 13.59 | $13.63 | 328000 |
| 2026-05-29 | 13.58 | $13.79 | 125100 |
| 2026-05-28 | 13.55 | $13.78 | 157300 |
| 2026-05-27 | 13.50 | $13.58 | 188200 |
| 2026-05-26 | 13.50 | $13.44 | 131800 |
| 2026-05-22 | 13.52 | $13.44 | 144709 |
| 2026-05-21 | 13.54 | $13.46 | 200317 |
| 2026-05-20 | 13.57 | $13.48 | 128514 |
| 2026-05-19 | 13.60 | $13.34 | 116300 |
| 2026-05-18 | 13.66 | $13.39 | 112400 |
| 2026-05-15 | 13.72 | $13.43 | 137300 |
| 2026-05-14 | 13.78 | $13.54 | 226700 |
| 2026-05-13 | 13.82 | $13.63 | 127900 |
| 2026-05-12 | 13.86 | $13.65 | 200039 |
| 2026-05-11 | 13.90 | $13.70 | 220400 |
| 2026-05-08 | 13.93 | $13.86 | 141844 |
| 2026-05-07 | 13.93 | $13.86 | 132435 |
| 2026-05-06 | 13.94 | $13.95 | 257324 |
| 2026-05-05 | 13.92 | $13.95 | 113602 |
| 2026-05-04 | 13.90 | $13.89 | 116324 |
| 2026-05-01 | 13.89 | $14.07 | 128010 |
| 2026-04-30 | 13.84 | $13.99 | 224229 |
| 2026-04-29 | 13.80 | $13.84 | 163300 |
| 2026-04-28 | 13.78 | $13.71 | 174400 |
| 2026-04-27 | 13.79 | $13.74 | 188600 |
| 2026-04-24 | 13.79 | $13.68 | 125639 |
| 2026-04-23 | 13.80 | $13.70 | 170344 |
| 2026-04-22 | 13.81 | $13.89 | 225143 |
| 2026-04-21 | 13.78 | $13.94 | 131947 |
| 2026-04-20 | 13.74 | $14.00 | 167004 |
| 2026-04-17 | 13.67 | $13.93 | 162028 |
| 2026-04-16 | 13.61 | $13.84 | 151900 |
| 2026-04-15 | 13.56 | $13.90 | 244227 |
| 2026-04-14 | 13.49 | $13.85 | 158400 |
| 2026-04-13 | 13.41 | $13.74 | 354000 |
| 2026-04-10 | 13.35 | $13.56 | 181218 |
| 2026-04-09 | 13.32 | $13.55 | 157900 |
| 2026-04-08 | 13.28 | $13.48 | 201611 |
| 2026-04-07 | 13.25 | $13.44 | 213455 |
| 2026-04-06 | 13.23 | $13.46 | 251321 |
| 2026-04-02 | 13.20 | $13.40 | 182290 |
| 2026-04-01 | 13.18 | $13.44 | 202314 |
| 2026-03-31 | 13.14 | $13.44 | 216406 |
| 2026-03-30 | 13.11 | $13.06 | 249427 |
| 2026-03-27 | 13.15 | $13.01 | 315300 |
| 2026-03-26 | 13.21 | $13.11 | 126838 |
| 2026-03-25 | 13.26 | $13.19 | 264800 |
| 2026-03-24 | 13.30 | $13.15 | 170000 |
| 2026-03-23 | 13.36 | $13.20 | 213900 |
| 2026-03-20 | 13.42 | $13.12 | 214664 |
| 2026-03-19 | 13.50 | $13.32 | 294800 |
| 2026-03-18 | 13.56 | $13.56 | 136400 |
| 2026-03-17 | 13.58 | $13.62 | 164100 |
| 2026-03-16 | 13.58 | $13.55 | 123300 |
| 2026-03-13 | 13.61 | $13.38 | 252500 |
| 2026-03-12 | 13.67 | $13.42 | 207800 |
| 2026-03-11 | 13.74 | $13.48 | 207306 |
| 2026-03-10 | 13.81 | $13.54 | 202339 |
| 2026-03-09 | 13.88 | $13.48 | 306241 |
| 2026-03-06 | 13.97 | $13.68 | 234400 |
| 2026-03-05 | 14.03 | $13.81 | 130213 |
| 2026-03-04 | 14.08 | $13.93 | 215100 |
| 2026-03-03 | 14.10 | $14.08 | 206595 |
| 2026-03-02 | 14.10 | $14.06 | 238100 |
| 2026-02-27 | 14.11 | $13.98 | 178637 |
| 2026-02-26 | 14.13 | $13.99 | 212142 |
| 2026-02-25 | 14.15 | $13.99 | 185400 |
| 2026-02-24 | 14.17 | $13.99 | 186645 |
| 2026-02-23 | 14.20 | $14.05 | 216400 |
| 2026-02-20 | 14.22 | $14.18 | 192822 |
| 2026-02-19 | 14.21 | $14.30 | 297600 |
| 2026-02-18 | 14.18 | $14.31 | 272400 |
| 2026-02-17 | 14.14 | $14.36 | 357200 |
| 2026-02-13 | 14.08 | $14.32 | 213500 |
| 2026-02-12 | 14.02 | $14.16 | 249000 |
| 2026-02-11 | 13.98 | $14.13 | 130100 |
| 2026-02-10 | 13.94 | $14.10 | 254460 |
| 2026-02-09 | 13.91 | $14.04 | 189000 |
| 2026-02-06 | 13.88 | $14.07 | 208500 |
| 2026-02-05 | 13.84 | $13.96 | 224700 |
| 2026-02-04 | 13.81 | $13.96 | 233400 |
| 2026-02-03 | 13.78 | $13.94 | 240624 |
| 2026-02-02 | 13.76 | $13.94 | 357327 |
| 2026-01-30 | 13.72 | $13.90 | 321930 |
| 2026-01-29 | 13.69 | $13.80 | 198700 |
| 2026-01-28 | 13.68 | $13.81 | 275300 |
| 2026-01-27 | 13.67 | $13.75 | 233843 |
| 2026-01-26 | 13.66 | $13.73 | 185700 |
| 2026-01-23 | 13.66 | $13.73 | 179900 |
| 2026-01-22 | 13.66 | $13.71 | 212706 |
| 2026-01-21 | 13.66 | $13.65 | 264496 |
| 2026-01-20 | 13.68 | $13.58 | 353100 |
| 2026-01-16 | 13.72 | $13.70 | 513900 |
| 2026-01-15 | 13.74 | $13.80 | 164800 |
| 2026-01-14 | 13.74 | $13.85 | 235516 |
| 2026-01-13 | 13.73 | $13.84 | 168404 |
| 2026-01-12 | 13.72 | $13.80 | 201328 |
| 2026-01-09 | 13.73 | $13.77 | 246425 |
| 2026-01-08 | 13.73 | $13.75 | 225600 |
| 2026-01-07 | 13.75 | $13.73 | 284300 |
| 2026-01-06 | 13.77 | $13.79 | 154528 |
| 2026-01-05 | 13.79 | $13.73 | 266000 |
| 2026-01-02 | 13.82 | $13.70 | 442900 |
| 2025-12-31 | 13.86 | $13.81 | 433316 |
| 2025-12-30 | 13.89 | $13.98 | 263700 |
| 2025-12-29 | 13.89 | $13.99 | 224200 |
| 2025-12-26 | 13.88 | $14.00 | 232225 |
| 2025-12-24 | 13.87 | $13.92 | 217000 |
| 2025-12-23 | 13.88 | $13.90 | 256100 |
| 2025-12-22 | 13.90 | $13.89 | 378329 |
| 2025-12-19 | 13.92 | $13.86 | 398500 |
| 2025-12-18 | 13.96 | $13.79 | 500530 |
| 2025-12-17 | 14.01 | $13.66 | 679209 |
| 2025-12-16 | 14.11 | $13.82 | 625100 |
| 2025-12-15 | 14.18 | $14.08 | 407747 |
| 2025-12-12 | 14.21 | $14.13 | 200542 |
| 2025-12-11 | 14.24 | $14.20 | 268506 |
| 2025-12-10 | 14.25 | $14.12 | 319600 |
| 2025-12-09 | 14.29 | $14.34 | 165147 |
| 2025-12-08 | 14.29 | $14.35 | 163400 |
| 2025-12-05 | 14.28 | $14.35 | 161134 |
| 2025-12-04 | 14.27 | $14.38 | 174700 |
| 2025-12-03 | 14.26 | $14.37 | 148329 |
| 2025-12-02 | 14.25 | $14.31 | 158710 |
| 2025-12-01 | 14.25 | $14.34 | 138831 |
| 2025-11-28 | 14.24 | $14.38 | 123315 |
| 2025-11-26 | 14.22 | $14.28 | 127912 |
| 2025-11-25 | 14.22 | $14.26 | 213300 |
| 2025-11-24 | 14.23 | $14.23 | 246400 |
| 2025-11-21 | 14.25 | $14.16 | 206910 |
| 2025-11-20 | 14.28 | $14.12 | 221815 |
| 2025-11-19 | 14.33 | $14.40 | 161200 |
| 2025-11-18 | 14.33 | $14.48 | 190200 |
| 2025-11-17 | 14.31 | $14.50 | 377231 |
| 2025-11-14 | 14.28 | $14.35 | 205232 |
| 2025-11-13 | 14.28 | $14.20 | 163600 |
| 2025-11-12 | 14.32 | $14.40 | 168600 |
| 2025-11-11 | 14.32 | $14.39 | 141106 |
| 2025-11-10 | 14.32 | $14.39 | 216400 |
| 2025-11-07 | 14.33 | $14.32 | 254943 |
| 2025-11-06 | 14.35 | $14.30 | 250700 |
| 2025-11-05 | 14.38 | $14.36 | 167500 |
| 2025-11-04 | 14.40 | $14.37 | 302800 |
| 2025-11-03 | 14.43 | $14.37 | 213137 |
| 2025-10-31 | 14.46 | $14.46 | 192900 |
| 2025-10-30 | 14.47 | $14.40 | 233746 |
| 2025-10-29 | 14.51 | $14.43 | 209200 |
| 2025-10-28 | 14.54 | $14.54 | 257133 |
| 2025-10-27 | 14.56 | $14.52 | 168100 |
| 2025-10-24 | 14.58 | $14.49 | 176300 |
| 2025-10-23 | 14.61 | $14.61 | 162700 |
| 2025-10-22 | 14.63 | $14.60 | 277900 |
| 2025-10-21 | 14.65 | $14.54 | 143527 |
| 2025-10-20 | 14.69 | $14.44 | 294200 |
| 2025-10-17 | 14.75 | $14.62 | 190320 |
| 2025-10-16 | 14.79 | $14.68 | 160913 |
| 2025-10-15 | 14.83 | $14.75 | 208000 |
| 2025-10-14 | 14.85 | $14.79 | 141200 |
| 2025-10-13 | 14.87 | $14.91 | 192700 |
| 2025-10-10 | 14.87 | $14.82 | 175300 |
| 2025-10-09 | 14.88 | $14.91 | 159911 |
| 2025-10-08 | 14.88 | $14.97 | 171300 |
| 2025-10-07 | 14.87 | $14.87 | 146300 |
| 2025-10-06 | 14.88 | $14.86 | 181700 |
| 2025-10-03 | 14.89 | $14.94 | 199008 |
| 2025-10-02 | 14.89 | $14.90 | 256000 |
| 2025-10-01 | 14.90 | $14.81 | 212238 |
| 2025-09-30 | 14.92 | $14.71 | 252100 |
| 2025-09-29 | 14.98 | $14.70 | 183135 |
| 2025-09-26 | 15.04 | $14.72 | 154700 |
| 2025-09-25 | 15.11 | $14.86 | 213300 |
| 2025-09-24 | 15.16 | $15.00 | 159500 |
| 2025-09-23 | 15.18 | $15.08 | 158800 |
| 2025-09-22 | 15.20 | $15.22 | 220327 |
| 2025-09-19 | 15.19 | $15.17 | 111602 |
| 2025-09-18 | 15.19 | $15.17 | 149300 |
| 2025-09-17 | 15.18 | $15.14 | 125501 |
| 2025-09-16 | 15.18 | $15.22 | 132617 |
| 2025-09-15 | 15.17 | $15.22 | 219062 |
| 2025-09-12 | 15.15 | $15.25 | 143501 |
| 2025-09-11 | 15.12 | $15.18 | 146109 |
| 2025-09-10 | 15.10 | $15.11 | 141351 |
| 2025-09-09 | 15.09 | $15.16 | 147603 |
| 2025-09-08 | 15.07 | $15.15 | 167632 |
| 2025-09-05 | 15.05 | $15.11 | 197012 |
| 2025-09-04 | 15.03 | $15.04 | 95725 |
| 2025-09-03 | 15.03 | $14.97 | 128500 |
| 2025-09-02 | 15.04 | $14.99 | 132904 |
| 2025-08-29 | 15.04 | $15.05 | 140700 |
| 2025-08-28 | 15.04 | $14.99 | 188613 |
| 2025-08-27 | 15.04 | $14.98 | 98204 |
| 2025-08-26 | 15.05 | $14.96 | 185800 |
| 2025-08-25 | 15.06 | $14.99 | 154014 |
| 2025-08-22 | 15.07 | $15.00 | 194929 |
| 2025-08-21 | 15.08 | $15.09 | 154317 |
| 2025-08-20 | 15.07 | $15.10 | 164300 |
| 2025-08-19 | 15.06 | $15.10 | 150300 |
| 2025-08-18 | 15.04 | $15.06 | 142100 |
| 2025-08-15 | 15.03 | $15.06 | 158653 |
| 2025-08-14 | 15.02 | $14.96 | 262486 |
| 2025-08-13 | 15.03 | $15.07 | 190800 |
| 2025-08-12 | 15.01 | $15.03 | 157520 |
| 2025-08-11 | 15.00 | $15.00 | 143641 |
| 2025-08-08 | 15.00 | $15.04 | 92800 |
| 2025-08-07 | 14.98 | $14.97 | 108776 |
| 2025-08-06 | 14.98 | $14.98 | 125600 |
| 2025-08-05 | 14.97 | $14.92 | 204720 |
| 2025-08-04 | 14.98 | $14.99 | 214417 |
| 2025-08-01 | 14.97 | $14.94 | 201309 |
| 2025-07-31 | 14.97 | $14.92 | 121930 |
| 2025-07-30 | 14.97 | $14.92 | 106000 |
| 2025-07-29 | 14.98 | $14.88 | 151400 |
| 2025-07-28 | 14.99 | $14.96 | 179921 |
| 2025-07-25 | 14.99 | $14.86 | 165607 |
| 2025-07-24 | 15.01 | $14.96 | 204200 |
| 2025-07-23 | 15.00 | $15.09 | 218201 |
| 2025-07-22 | 14.97 | $15.04 | 197942 |
| 2025-07-21 | 14.95 | $14.99 | 152500 |
| 2025-07-18 | 14.93 | $14.90 | 189300 |
| 2025-07-17 | 14.93 | $14.91 | 137067 |
| 2025-07-16 | 14.92 | $14.95 | 175400 |
| 2025-07-15 | 14.91 | $14.85 | 103869 |
| 2025-07-14 | 14.91 | $14.94 | 182241 |
| 2025-07-11 | 14.90 | $14.86 | 106200 |
| 2025-07-10 | 14.89 | $14.86 | 94625 |
| 2025-07-09 | 14.89 | $14.90 | 95300 |
| 2025-07-08 | 14.88 | $14.84 | 116832 |
| 2025-07-07 | 14.87 | $14.79 | 166500 |
| 2025-07-03 | 14.88 | $14.87 | 105100 |
| 2025-07-02 | 14.87 | $14.90 | 191886 |
| 2025-07-01 | 14.85 | $14.89 | 188500 |
| 2025-06-30 | 14.83 | $14.84 | 157871 |
| 2025-06-27 | 14.82 | $14.79 | 137800 |
| 2025-06-26 | 14.81 | $14.69 | 200600 |
| 2025-06-25 | 14.83 | $14.70 | 200600 |
| 2025-06-24 | 14.84 | $14.65 | 155174 |
| 2025-06-23 | 14.87 | $14.59 | 255016 |
| 2025-06-20 | 14.91 | $14.80 | 135000 |
| 2025-06-18 | 14.91 | $14.82 | 209900 |
| 2025-06-17 | 14.91 | $14.77 | 208814 |
| 2025-06-16 | 14.92 | $14.92 | 158052 |
| 2025-06-13 | 14.90 | $14.83 | 112142 |
| 2025-06-12 | 14.89 | $14.89 | 119043 |
| 2025-06-11 | 14.87 | $14.87 | 128700 |
| 2025-06-10 | 14.84 | $14.83 | 110667 |
| 2025-06-09 | 14.82 | $14.79 | 123700 |
| 2025-06-06 | 14.80 | $14.79 | 142411 |
| 2025-06-05 | 14.78 | $14.82 | 127254 |
| 2025-06-04 | 14.75 | $14.79 | 165200 |
| 2025-06-03 | 14.71 | $14.81 | 179901 |
| 2025-06-02 | 14.67 | $14.71 | 229012 |
| 2025-05-30 | 14.64 | $14.70 | 187619 |
| 2025-05-29 | 14.60 | $14.61 | 155118 |
| 2025-05-28 | 14.58 | $14.62 | 117400 |
| 2025-05-27 | 14.55 | $14.60 | 291100 |
| 2025-05-23 | 14.52 | $14.57 | 132200 |
| 2025-05-22 | 14.49 | $14.48 | 247143 |
| 2025-05-21 | 14.47 | $14.51 | 252300 |
| 2025-05-20 | 14.44 | $14.64 | 216800 |
| 2025-05-19 | 14.38 | $14.54 | 250300 |
| 2025-05-16 | 14.33 | $14.50 | 147827 |
| 2025-05-15 | 14.28 | $14.42 | 159610 |
| 2025-05-14 | 14.23 | $14.47 | 151200 |
| 2025-05-13 | 14.17 | $14.42 | 256500 |
| 2025-05-12 | 14.11 | $14.40 | 247549 |
| 2025-05-09 | 14.04 | $14.24 | 162442 |
| 2025-05-08 | 14.00 | $14.20 | 155602 |
| 2025-05-07 | 13.95 | $14.11 | 133283 |
| 2025-05-06 | 13.92 | $14.15 | 169600 |
| 2025-05-05 | 13.87 | $14.13 | 188849 |
| 2025-05-02 | 13.82 | $14.15 | 160200 |
| 2025-05-01 | 13.76 | $14.08 | 183241 |
| 2025-04-30 | 13.71 | $14.09 | 193300 |
| 2025-04-29 | 13.64 | $14.06 | 146633 |
| 2025-04-28 | 13.57 | $14.02 | 219500 |
| 2025-04-25 | 13.50 | $13.85 | 132100 |
| 2025-04-24 | 13.46 | $13.79 | 111700 |
| 2025-04-23 | 13.42 | $13.72 | 146700 |
| 2025-04-22 | 13.40 | $13.68 | 115312 |
| 2025-04-21 | 13.38 | $13.56 | 213267 |
| 2025-04-17 | 13.38 | $13.69 | 184900 |
| 2025-04-16 | 13.36 | $13.59 | 264919 |
| 2025-04-15 | 13.36 | $13.57 | 121437 |
| 2025-04-14 | 13.37 | $13.39 | 186400 |
| 2025-04-11 | 13.41 | $13.23 | 207300 |
| 2025-04-10 | 13.51 | $12.99 | 247000 |
| 2025-04-09 | 13.67 | $13.51 | 534600 |
| 2025-04-08 | 13.75 | $13.00 | 409400 |
| 2025-04-07 | 13.95 | $12.85 | 773744 |
| 2025-04-04 | 14.22 | $13.41 | 525130 |
| 2025-04-03 | 14.41 | $14.27 | 178454 |
| 2025-04-02 | 14.45 | $14.47 | 141609 |
| 2025-04-01 | 14.46 | $14.42 | 156608 |
| 2025-03-31 | 14.49 | $14.45 | 234028 |
| 2025-03-28 | 14.51 | $14.46 | 122234 |
| 2025-03-27 | 14.53 | $14.55 | 105509 |
| 2025-03-26 | 14.54 | $14.54 | 92000 |
| 2025-03-25 | 14.55 | $14.65 | 141200 |
| 2025-03-24 | 14.54 | $14.65 | 237700 |
| 2025-03-21 | 14.53 | $14.65 | 180300 |
| 2025-03-20 | 14.52 | $14.62 | 153839 |
| 2025-03-19 | 14.51 | $14.60 | 125700 |
| 2025-03-18 | 14.51 | $14.51 | 83600 |
| 2025-03-17 | 14.53 | $14.53 | 166317 |
| 2025-03-14 | 14.55 | $14.47 | 124855 |
| 2025-03-13 | 14.59 | $14.40 | 126408 |
| 2025-03-12 | 14.64 | $14.43 | 120821 |
| 2025-03-11 | 14.70 | $14.43 | 219116 |
| 2025-03-10 | 14.77 | $14.46 | 226100 |
| 2025-03-07 | 14.85 | $14.54 | 323500 |
| 2025-03-06 | 14.92 | $14.60 | 221609 |
| 2025-03-05 | 14.99 | $14.75 | 204510 |
| 2025-03-04 | 15.04 | $14.64 | 324900 |
| 2025-03-03 | 15.12 | $14.85 | 374103 |
| 2025-02-28 | 15.17 | $15.00 | 263900 |
| 2025-02-27 | 15.19 | $15.08 | 112736 |
| 2025-02-26 | 15.20 | $15.12 | 162500 |
| 2025-02-25 | 15.20 | $15.12 | 116200 |
| 2025-02-24 | 15.21 | $15.10 | 136400 |
| 2025-02-21 | 15.21 | $15.07 | 176200 |
| 2025-02-20 | 15.23 | $15.20 | 145618 |
| 2025-02-19 | 15.21 | $15.22 | 171600 |
| 2025-02-18 | 15.19 | $15.26 | 213700 |
| 2025-02-14 | 15.16 | $15.20 | 156204 |
| 2025-02-13 | 15.13 | $15.15 | 251400 |
| 2025-02-12 | 15.11 | $15.12 | 102349 |
| 2025-02-11 | 15.09 | $15.17 | 160507 |
| 2025-02-10 | 15.06 | $15.13 | 96638 |
| 2025-02-07 | 15.03 | $15.05 | 153435 |
| 2025-02-06 | 15.01 | $15.13 | 129932 |
| 2025-02-05 | 14.97 | $15.14 | 137547 |
| 2025-02-04 | 14.92 | $15.06 | 256000 |
| 2025-02-03 | 14.88 | $14.98 | 199040 |
| 2025-01-31 | 14.85 | $15.02 | 150233 |
| 2025-01-30 | 14.80 | $14.88 | 112317 |
| 2025-01-29 | 14.78 | $14.82 | 118800 |
| 2025-01-28 | 14.76 | $14.82 | 182600 |
| 2025-01-27 | 14.74 | $14.80 | 220811 |
| 2025-01-24 | 14.73 | $14.86 | 170500 |
| 2025-01-23 | 14.70 | $14.98 | 247100 |
| 2025-01-22 | 14.63 | $14.95 | 201921 |
| 2025-01-21 | 14.56 | $14.89 | 186199 |
| 2025-01-17 | 14.50 | $14.73 | 152600 |
| 2025-01-16 | 14.46 | $14.72 | 158800 |
| 2025-01-15 | 14.41 | $14.65 | 163100 |
| 2025-01-14 | 14.37 | $14.52 | 172100 |
| 2025-01-13 | 14.36 | $14.43 | 181600 |
| 2025-01-10 | 14.36 | $14.45 | 141420 |
| 2025-01-08 | 14.36 | $14.51 | 208171 |
| 2025-01-07 | 14.34 | $14.46 | 175407 |
| 2025-01-06 | 14.34 | $14.48 | 197749 |
| 2025-01-03 | 14.33 | $14.50 | 161900 |
| 2025-01-02 | 14.32 | $14.43 | 191900 |
| 2024-12-31 | 14.32 | $14.25 | 303730 |
| 2024-12-30 | 14.36 | $14.20 | 383900 |
| 2024-12-27 | 14.42 | $14.24 | 249800 |
| 2024-12-26 | 14.48 | $14.38 | 222700 |
| 2024-12-24 | 14.53 | $14.34 | 294419 |
| 2024-12-23 | 14.58 | $14.41 | 282200 |
| 2024-12-20 | 14.64 | $14.44 | 321900 |
| 2024-12-19 | 14.70 | $14.34 | 340400 |
| 2024-12-18 | 14.79 | $14.38 | 587213 |
| 2024-12-17 | 14.88 | $14.73 | 207547 |
| 2024-12-16 | 14.92 | $14.90 | 215677 |
| 2024-12-13 | 14.93 | $14.98 | 249007 |
| 2024-12-12 | 14.92 | $14.89 | 223719 |
| 2024-12-11 | 14.93 | $15.00 | 170517 |
| 2024-12-10 | 14.92 | $15.03 | 172632 |
| 2024-12-09 | 14.90 | $15.00 | 142200 |
| 2024-12-06 | 14.89 | $15.03 | 163200 |
| 2024-12-05 | 14.87 | $15.07 | 194900 |
| 2024-12-04 | 14.83 | $15.04 | 171900 |
| 2024-12-03 | 14.80 | $15.10 | 264521 |
| 2024-12-02 | 14.75 | $14.97 | 285649 |
| 2024-11-29 | 14.72 | $14.93 | 119227 |
| 2024-11-27 | 14.70 | $14.84 | 214700 |
| 2024-11-26 | 14.69 | $14.69 | 243246 |
| 2024-11-25 | 14.71 | $14.75 | 251604 |
| 2024-11-22 | 14.72 | $14.78 | 228600 |
| 2024-11-21 | 14.73 | $14.69 | 310308 |
| 2024-11-20 | 14.77 | $14.80 | 191123 |
| 2024-11-19 | 14.78 | $14.71 | 239800 |
| 2024-11-18 | 14.82 | $14.72 | 101475 |
| 2024-11-15 | 14.87 | $14.60 | 503600 |
| 2024-11-14 | 14.95 | $14.82 | 157948 |
| 2024-11-13 | 14.99 | $14.86 | 295319 |
| 2024-11-12 | 15.04 | $14.93 | 266800 |
| 2024-11-11 | 15.07 | $15.17 | 139400 |
| 2024-11-08 | 15.07 | $15.19 | 124110 |
| 2024-11-07 | 15.06 | $15.11 | 298200 |
| 2024-11-06 | 15.07 | $15.05 | 215600 |
| 2024-11-05 | 15.09 | $15.04 | 175000 |
| 2024-11-04 | 15.11 | $15.05 | 179940 |
| 2024-11-01 | 15.14 | $15.07 | 176000 |
| 2024-10-31 | 15.18 | $15.09 | 157700 |
| 2024-10-30 | 15.21 | $14.98 | 172200 |
| 2024-10-29 | 15.27 | $14.87 | 350600 |
| 2024-10-28 | 15.37 | $15.15 | 235625 |
| 2024-10-25 | 15.42 | $15.29 | 171200 |
| 2024-10-24 | 15.46 | $15.25 | 200900 |
| 2024-10-23 | 15.50 | $15.28 | 133531 |
| 2024-10-22 | 15.55 | $15.40 | 164000 |
| 2024-10-21 | 15.58 | $15.38 | 255500 |
| 2024-10-18 | 15.62 | $15.50 | 177300 |
| 2024-10-17 | 15.64 | $15.54 | 169900 |
| 2024-10-16 | 15.66 | $15.63 | 170946 |
| 2024-10-15 | 15.65 | $15.60 | 169200 |
| 2024-10-14 | 15.66 | $15.57 | 171109 |
| 2024-10-11 | 15.67 | $15.59 | 103913 |
| 2024-10-10 | 15.68 | $15.59 | 223300 |
| 2024-10-09 | 15.68 | $15.59 | 207133 |
| 2024-10-08 | 15.69 | $15.68 | 152900 |
| 2024-10-07 | 15.68 | $15.58 | 154570 |
| 2024-10-04 | 15.69 | $15.65 | 179801 |
| 2024-10-03 | 15.69 | $15.58 | 154000 |
| 2024-10-02 | 15.69 | $15.67 | 149538 |
| 2024-10-01 | 15.68 | $15.67 | 241749 |
| 2024-09-30 | 15.67 | $15.68 | 206700 |
| 2024-09-27 | 15.65 | $15.57 | 146200 |
| 2024-09-26 | 15.66 | $15.50 | 172700 |
| 2024-09-25 | 15.67 | $15.63 | 132203 |
| 2024-09-24 | 15.66 | $15.62 | 181828 |
| 2024-09-23 | 15.65 | $15.52 | 191300 |
| 2024-09-20 | 15.66 | $15.66 | 133700 |
| 2024-09-19 | 15.64 | $15.73 | 237542 |
| 2024-09-18 | 15.60 | $15.72 | 267817 |
| 2024-09-17 | 15.56 | $15.70 | 260200 |
| 2024-09-16 | 15.51 | $15.66 | 181300 |
| 2024-09-13 | 15.47 | $15.51 | 199200 |
| 2024-09-12 | 15.44 | $15.48 | 121532 |
| 2024-09-11 | 15.42 | $15.48 | 143925 |
| 2024-09-10 | 15.39 | $15.46 | 226037 |
| 2024-09-09 | 15.36 | $15.31 | 157500 |
| 2024-09-06 | 15.36 | $15.42 | 282512 |
| 2024-09-05 | 15.34 | $15.46 | 203357 |
| 2024-09-04 | 15.30 | $15.32 | 276549 |
| 2024-09-03 | 15.28 | $15.25 | 236048 |
| 2024-08-30 | 15.28 | $15.23 | 196100 |
| 2024-08-29 | 15.28 | $15.13 | 231800 |
| 2024-08-28 | 15.30 | $15.15 | 158200 |
| 2024-08-27 | 15.32 | $15.18 | 234022 |
| 2024-08-26 | 15.33 | $15.16 | 276907 |
| 2024-08-23 | 15.35 | $15.17 | 275100 |
| 2024-08-22 | 15.37 | $15.28 | 325300 |
| 2024-08-21 | 15.37 | $15.42 | 228900 |
| 2024-08-20 | 15.33 | $15.46 | 226704 |
| 2024-08-19 | 15.28 | $15.48 | 205000 |
| 2024-08-16 | 15.22 | $15.50 | 264616 |
| 2024-08-15 | 15.15 | $15.29 | 232003 |
| 2024-08-14 | 15.10 | $15.25 | 304339 |
| 2024-08-13 | 15.06 | $15.17 | 193100 |
| 2024-08-12 | 15.02 | $15.05 | 258111 |
| 2024-08-09 | 15.01 | $15.10 | 149200 |
| 2024-08-08 | 14.98 | $14.94 | 179517 |
| 2024-08-07 | 14.98 | $14.88 | 239900 |
| 2024-08-06 | 14.99 | $14.83 | 246329 |
| 2024-08-05 | 15.01 | $14.75 | 320601 |
| 2024-08-02 | 15.06 | $15.04 | 261039 |
| 2024-08-01 | 15.05 | $15.18 | 260900 |
| 2024-07-31 | 15.00 | $15.15 | 198200 |
| 2024-07-30 | 14.96 | $15.00 | 115846 |
| 2024-07-29 | 14.94 | $14.87 | 165900 |
| 2024-07-26 | 14.94 | $14.95 | 158521 |
| 2024-07-25 | 14.93 | $14.81 | 171900 |
| 2024-07-24 | 14.94 | $14.72 | 220532 |
| 2024-07-23 | 14.97 | $15.06 | 190806 |
| 2024-07-22 | 14.94 | $14.99 | 245300 |
| 2024-07-19 | 14.91 | $14.88 | 172140 |
| 2024-07-18 | 14.90 | $14.79 | 226400 |
| 2024-07-17 | 14.91 | $14.90 | 229255 |
| 2024-07-16 | 14.90 | $14.92 | 360600 |
| 2024-07-15 | 14.88 | $15.02 | 304220 |
| 2024-07-12 | 14.83 | $15.01 | 182000 |
| 2024-07-11 | 14.78 | $14.91 | 279027 |
| 2024-07-10 | 14.74 | $14.96 | 303758 |
| 2024-07-09 | 14.68 | $14.82 | 264600 |
| 2024-07-08 | 14.64 | $14.73 | 127336 |
| 2024-07-05 | 14.62 | $14.80 | 150400 |
| 2024-07-03 | 14.58 | $14.79 | 199100 |
| 2024-07-02 | 14.53 | $14.63 | 214536 |
| 2024-07-01 | 14.50 | $14.48 | 182824 |
| 2024-06-28 | 14.51 | $14.41 | 118000 |
| 2024-06-27 | 14.53 | $14.40 | 220200 |
| 2024-06-26 | 14.55 | $14.42 | 288300 |
| 2024-06-25 | 14.58 | $14.42 | 261549 |
| 2024-06-24 | 14.61 | $14.53 | 152208 |
| 2024-06-21 | 14.61 | $14.46 | 199506 |
| 2024-06-20 | 14.64 | $14.62 | 247300 |
| 2024-06-18 | 14.64 | $14.57 | 256600 |
| 2024-06-17 | 14.64 | $14.64 | 261300 |
| 2024-06-14 | 14.63 | $14.78 | 175905 |
| 2024-06-13 | 14.59 | $14.73 | 169300 |
| 2024-06-12 | 14.55 | $14.67 | 220806 |
| 2024-06-11 | 14.52 | $14.63 | 185424 |
| 2024-06-10 | 14.49 | $14.52 | 152000 |
| 2024-06-07 | 14.48 | $14.50 | 178520 |
| 2024-06-06 | 14.47 | $14.47 | 158200 |
| 2024-06-05 | 14.47 | $14.48 | 168010 |
| 2024-06-04 | 14.47 | $14.43 | 348500 |
| 2024-06-03 | 14.47 | $14.39 | 268409 |
| 2024-05-31 | 14.48 | $14.42 | 273301 |
| 2024-05-30 | 14.49 | $14.29 | 454010 |
| 2024-05-29 | 14.53 | $14.27 | 341000 |
| 2024-05-28 | 14.58 | $14.36 | 316032 |
| 2024-05-24 | 14.61 | $14.45 | 301785 |
| 2024-05-23 | 14.63 | $14.47 | 217100 |
| 2024-05-22 | 14.65 | $14.52 | 324800 |
| 2024-05-21 | 14.66 | $14.82 | 242200 |
| 2024-05-20 | 14.61 | $14.80 | 239028 |
| 2024-05-17 | 14.55 | $14.79 | 440004 |
| 2024-05-16 | 14.49 | $14.67 | 300944 |
| 2024-05-15 | 14.44 | $14.58 | 339500 |
| 2024-05-14 | 14.40 | $14.47 | 310940 |
| 2024-05-13 | 14.38 | $14.58 | 180419 |
| 2024-05-10 | 14.33 | $14.53 | 175400 |
| 2024-05-09 | 14.28 | $14.58 | 381300 |
| 2024-05-08 | 14.22 | $14.47 | 259523 |
| 2024-05-07 | 14.16 | $14.43 | 182700 |
| 2024-05-06 | 14.11 | $14.34 | 241771 |
| 2024-05-03 | 14.07 | $14.24 | 261500 |
| 2024-05-02 | 14.04 | $14.09 | 295000 |
| 2024-05-01 | 14.04 | $14.07 | 505100 |
| 2024-04-30 | 14.05 | $14.07 | 416800 |
| 2024-04-29 | 14.05 | $14.17 | 122700 |
| 2024-04-26 | 14.04 | $14.12 | 123500 |
| 2024-04-25 | 14.04 | $13.98 | 92000 |
| 2024-04-24 | 14.06 | $14.03 | 138600 |
| 2024-04-23 | 14.08 | $14.05 | 124300 |
| 2024-04-22 | 14.10 | $14.06 | 206500 |
| 2024-04-19 | 14.12 | $14.22 | 299700 |
| 2024-04-18 | 14.11 | $14.06 | 253147 |
| 2024-04-17 | 14.14 | $13.94 | 248315 |
| 2024-04-16 | 14.19 | $13.82 | 283100 |
| 2024-04-15 | 14.28 | $13.89 | 267024 |
| 2024-04-12 | 14.37 | $14.19 | 141716 |
| 2024-04-11 | 14.41 | $14.35 | 161044 |
| 2024-04-10 | 14.42 | $14.38 | 199206 |
| 2024-04-09 | 14.43 | $14.52 | 134100 |
| 2024-04-08 | 14.41 | $14.45 | 219310 |
| 2024-04-05 | 14.41 | $14.43 | 150500 |
| 2024-04-04 | 14.40 | $14.34 | 194109 |
| 2024-04-03 | 14.41 | $14.38 | 245200 |
| 2024-04-02 | 14.42 | $14.45 | 225600 |
| 2024-04-01 | 14.42 | $14.47 | 204242 |
| 2024-03-28 | 14.40 | $14.45 | 222800 |
| 2024-03-27 | 14.40 | $14.33 | 187905 |
| 2024-03-26 | 14.41 | $14.28 | 368600 |
| 2024-03-25 | 14.44 | $14.36 | 135000 |
| 2024-03-22 | 14.45 | $14.34 | 141558 |
| 2024-03-21 | 14.48 | $14.39 | 127738 |
| 2024-03-20 | 14.49 | $14.38 | 226900 |
| 2024-03-19 | 14.51 | $14.50 | 321800 |
| 2024-03-18 | 14.51 | $14.44 | 212501 |
| 2024-03-15 | 14.51 | $14.43 | 151433 |
| 2024-03-14 | 14.53 | $14.49 | 147400 |
| 2024-03-13 | 14.53 | $14.59 | 136500 |
| 2024-03-12 | 14.51 | $14.52 | 186000 |
| 2024-03-11 | 14.50 | $14.53 | 132622 |
| 2024-03-08 | 14.48 | $14.50 | 148100 |
| 2024-03-07 | 14.47 | $14.45 | 100748 |
| 2024-03-06 | 14.47 | $14.43 | 143400 |
| 2024-03-05 | 14.47 | $14.36 | 396119 |
| 2024-03-04 | 14.49 | $14.45 | 321304 |
| 2024-03-01 | 14.49 | $14.48 | 177400 |
| 2024-02-29 | 14.48 | $14.48 | 132729 |
| 2024-02-28 | 14.47 | $14.38 | 157533 |
| 2024-02-27 | 14.49 | $14.36 | 188030 |
| 2024-02-26 | 14.50 | $14.32 | 182102 |
| 2024-02-23 | 14.53 | $14.36 | 219200 |
| 2024-02-22 | 14.55 | $14.39 | 240100 |
| 2024-02-21 | 14.57 | $14.53 | 189906 |
| 2024-02-20 | 14.56 | $14.69 | 410415 |
| 2024-02-16 | 14.52 | $14.54 | 194908 |
| 2024-02-15 | 14.50 | $14.60 | 259527 |
| 2024-02-14 | 14.46 | $14.47 | 188602 |
| 2024-02-13 | 14.45 | $14.39 | 163500 |
| 2024-02-12 | 14.44 | $14.48 | 138021 |
| 2024-02-09 | 14.42 | $14.46 | 194143 |
| 2024-02-08 | 14.40 | $14.38 | 212425 |
| 2024-02-07 | 14.39 | $14.43 | 173728 |
| 2024-02-06 | 14.36 | $14.35 | 165016 |
| 2024-02-05 | 14.35 | $14.33 | 186316 |
| 2024-02-02 | 14.34 | $14.43 | 233100 |
| 2024-02-01 | 14.31 | $14.37 | 181441 |
| 2024-01-31 | 14.28 | $14.30 | 193600 |
| 2024-01-30 | 14.27 | $14.26 | 171043 |
| 2024-01-29 | 14.26 | $14.23 | 202200 |
| 2024-01-26 | 14.25 | $14.18 | 215600 |
| 2024-01-25 | 14.25 | $14.18 | 159500 |
| 2024-01-24 | 14.25 | $14.17 | 223730 |
| 2024-01-23 | 14.26 | $14.06 | 208223 |
| 2024-01-22 | 14.28 | $14.16 | 173900 |
| 2024-01-19 | 14.29 | $14.01 | 250500 |
| 2024-01-18 | 14.33 | $14.14 | 174700 |
| 2024-01-17 | 14.35 | $14.24 | 207000 |
| 2024-01-16 | 14.35 | $14.25 | 232100 |
| 2024-01-12 | 14.34 | $14.28 | 95800 |
| 2024-01-11 | 14.33 | $14.22 | 179026 |
| 2024-01-10 | 14.32 | $14.22 | 139200 |
| 2024-01-09 | 14.32 | $14.22 | 137100 |
| 2024-01-08 | 14.31 | $14.22 | 196745 |
| 2024-01-05 | 14.29 | $14.24 | 146400 |
| 2024-01-04 | 14.28 | $14.22 | 190900 |
| 2024-01-03 | 14.25 | $14.23 | 100514 |
| 2024-01-02 | 14.23 | $14.24 | 203226 |
| 2023-12-29 | 14.19 | $14.10 | 216900 |
| 2023-12-28 | 14.18 | $14.13 | 234600 |
| 2023-12-27 | 14.16 | $14.09 | 277948 |
| 2023-12-26 | 14.14 | $14.14 | 253005 |
| 2023-12-22 | 14.10 | $14.08 | 201700 |
| 2023-12-21 | 14.07 | $13.98 | 188800 |
| 2023-12-20 | 14.05 | $13.96 | 348000 |
| 2023-12-19 | 14.04 | $14.17 | 303800 |
| 2023-12-18 | 13.97 | $14.16 | 287000 |
| 2023-12-15 | 13.90 | $14.08 | 165365 |
| 2023-12-14 | 13.82 | $14.16 | 534100 |
| 2023-12-13 | 13.72 | $13.93 | 251800 |
| 2023-12-12 | 13.65 | $13.66 | 260922 |
| 2023-12-11 | 13.62 | $13.69 | 137135 |
| 2023-12-08 | 13.58 | $13.74 | 180700 |
| 2023-12-07 | 13.53 | $13.73 | 361832 |
| 2023-12-06 | 13.46 | $13.58 | 369700 |
| 2023-12-05 | 13.42 | $13.62 | 236300 |
| 2023-12-04 | 13.35 | $13.52 | 234100 |
| 2023-12-01 | 13.30 | $13.44 | 217824 |
| 2023-11-30 | 13.26 | $13.25 | 262540 |
| 2023-11-29 | 13.24 | $13.24 | 277800 |
| 2023-11-28 | 13.23 | $13.18 | 360918 |
| 2023-11-27 | 13.23 | $13.23 | 113000 |
| 2023-11-24 | 13.21 | $13.26 | 61749 |
| 2023-11-22 | 13.19 | $13.24 | 115500 |
| 2023-11-21 | 13.16 | $13.24 | 136200 |
| 2023-11-20 | 13.13 | $13.38 | 141409 |
| 2023-11-17 | 13.07 | $13.30 | 179664 |
| 2023-11-16 | 13.01 | $13.27 | 235806 |
| 2023-11-15 | 12.95 | $13.22 | 168847 |
| 2023-11-14 | 12.89 | $13.21 | 246900 |
| 2023-11-13 | 12.82 | $12.99 | 104900 |
| 2023-11-10 | 12.79 | $12.94 | 103229 |
| 2023-11-09 | 12.76 | $12.94 | 166744 |
| 2023-11-08 | 12.73 | $13.14 | 133530 |
| 2023-11-07 | 12.65 | $13.11 | 263637 |
| 2023-11-06 | 12.57 | $13.01 | 214600 |
| 2023-11-03 | 12.49 | $13.06 | 308925 |
| 2023-11-02 | 12.39 | $12.89 | 317200 |
| 2023-11-01 | 12.32 | $12.61 | 228312 |
| 2023-10-31 | 12.29 | $12.42 | 216725 |
| 2023-10-30 | 12.30 | $12.30 | 121019 |
| 2023-10-27 | 12.34 | $12.24 | 164447 |
| 2023-10-26 | 12.40 | $12.27 | 160900 |
| 2023-10-25 | 12.46 | $12.31 | 145426 |
| 2023-10-24 | 12.53 | $12.46 | 170100 |
| 2023-10-23 | 12.58 | $12.41 | 106127 |
| 2023-10-20 | 12.65 | $12.51 | 154333 |
| 2023-10-19 | 12.71 | $12.49 | 139800 |
| 2023-10-18 | 12.79 | $12.59 | 140571 |
| 2023-10-17 | 12.86 | $12.72 | 193226 |
| 2023-10-16 | 12.91 | $12.83 | 101500 |
| 2023-10-13 | 12.96 | $12.88 | 106000 |
| 2023-10-12 | 12.99 | $12.95 | 109300 |
| 2023-10-11 | 13.03 | $13.01 | 196160 |
| 2023-10-10 | 13.05 | $13.09 | 155100 |
| 2023-10-09 | 13.07 | $13.20 | 138418 |
| 2023-10-06 | 13.06 | $12.98 | 118935 |
| 2023-10-05 | 13.10 | $12.95 | 129446 |
| 2023-10-04 | 13.15 | $13.08 | 100100 |
| 2023-10-03 | 13.19 | $13.02 | 258000 |
| 2023-10-02 | 13.25 | $12.95 | 321300 |
| 2023-09-29 | 13.33 | $13.24 | 89700 |
| 2023-09-28 | 13.36 | $13.11 | 150135 |
| 2023-09-27 | 13.43 | $13.24 | 93141 |
| 2023-09-26 | 13.48 | $13.13 | 185196 |
| 2023-09-25 | 13.56 | $13.42 | 119309 |
| 2023-09-22 | 13.60 | $13.49 | 62500 |
| 2023-09-21 | 13.62 | $13.44 | 131202 |
| 2023-09-20 | 13.66 | $13.68 | 147103 |
| 2023-09-19 | 13.66 | $13.73 | 136739 |
| 2023-09-18 | 13.65 | $13.70 | 178327 |
| 2023-09-15 | 13.64 | $13.66 | 82100 |
| 2023-09-14 | 13.64 | $13.60 | 197100 |
| 2023-09-13 | 13.65 | $13.59 | 167737 |
| 2023-09-12 | 13.66 | $13.69 | 85838 |
| 2023-09-11 | 13.66 | $13.76 | 92800 |
| 2023-09-08 | 13.64 | $13.75 | 87427 |
| 2023-09-07 | 13.62 | $13.62 | 97304 |
| 2023-09-06 | 13.62 | $13.57 | 254500 |
| 2023-09-05 | 13.63 | $13.69 | 295500 |
| 2023-09-01 | 13.63 | $13.63 | 224628 |
| 2023-08-31 | 13.63 | $13.59 | 260623 |
| 2023-08-30 | 13.64 | $13.56 | 114604 |
| 2023-08-29 | 13.66 | $13.57 | 154206 |
| 2023-08-28 | 13.69 | $13.52 | 120702 |
| 2023-08-25 | 13.72 | $13.50 | 142011 |
| 2023-08-24 | 13.77 | $13.54 | 108504 |
| 2023-08-23 | 13.82 | $13.74 | 88326 |
| 2023-08-22 | 13.83 | $13.69 | 148521 |
| 2023-08-21 | 13.85 | $13.79 | 133700 |
| 2023-08-18 | 13.85 | $13.78 | 155323 |
| 2023-08-17 | 13.86 | $13.62 | 195607 |
| 2023-08-16 | 13.90 | $13.77 | 211840 |
| 2023-08-15 | 13.92 | $13.90 | 123200 |
| 2023-08-14 | 13.91 | $13.88 | 403434 |
| 2023-08-11 | 13.90 | $13.94 | 137400 |
| 2023-08-10 | 13.88 | $13.97 | 244400 |
| 2023-08-09 | 13.85 | $13.84 | 159400 |
| 2023-08-08 | 13.84 | $13.89 | 232433 |
| 2023-08-07 | 13.82 | $13.92 | 183700 |
| 2023-08-04 | 13.78 | $13.83 | 128400 |
| 2023-08-03 | 13.76 | $13.69 | 150800 |
| 2023-08-02 | 13.77 | $13.74 | 117623 |
| 2023-08-01 | 13.76 | $13.73 | 91424 |
| 2023-07-31 | 13.76 | $13.80 | 139237 |
| 2023-07-28 | 13.74 | $13.69 | 121000 |
| 2023-07-27 | 13.74 | $13.63 | 119200 |
| 2023-07-26 | 13.75 | $13.65 | 109600 |
| 2023-07-25 | 13.76 | $13.69 | 109536 |
| 2023-07-24 | 13.75 | $13.69 | 103100 |
| 2023-07-21 | 13.75 | $13.74 | 128400 |
| 2023-07-20 | 13.74 | $13.83 | 150901 |
| 2023-07-19 | 13.71 | $13.84 | 240900 |
| 2023-07-18 | 13.66 | $13.87 | 149200 |
| 2023-07-17 | 13.61 | $13.83 | 134537 |
| 2023-07-14 | 13.55 | $13.70 | 125400 |
| 2023-07-13 | 13.51 | $13.67 | 72023 |
| 2023-07-12 | 13.47 | $13.55 | 138500 |
| 2023-07-11 | 13.45 | $13.45 | 59700 |
| 2023-07-10 | 13.45 | $13.35 | 119546 |
| 2023-07-07 | 13.46 | $13.33 | 82400 |
| 2023-07-06 | 13.48 | $13.32 | 80931 |
| 2023-07-05 | 13.51 | $13.47 | 134600 |
| 2023-07-03 | 13.51 | $13.50 | 55321 |
| 2023-06-30 | 13.51 | $13.47 | 77744 |
| 2023-06-29 | 13.50 | $13.42 | 119105 |
| 2023-06-28 | 13.51 | $13.51 | 148100 |
| 2023-06-27 | 13.50 | $13.45 | 98100 |
| 2023-06-26 | 13.50 | $13.47 | 106300 |
| 2023-06-23 | 13.50 | $13.40 | 83048 |
| 2023-06-22 | 13.51 | $13.43 | 110514 |
| 2023-06-21 | 13.51 | $13.62 | 89500 |
| 2023-06-20 | 13.48 | $13.66 | 151700 |
| 2023-06-16 | 13.43 | $13.62 | 99234 |
| 2023-06-15 | 13.38 | $13.65 | 105538 |
| 2023-06-14 | 13.31 | $13.55 | 135427 |
| 2023-06-13 | 13.26 | $13.50 | 105247 |
| 2023-06-12 | 13.20 | $13.39 | 54914 |
| 2023-06-09 | 13.16 | $13.25 | 39031 |
| 2023-06-08 | 13.15 | $13.27 | 49600 |
| 2023-06-07 | 13.13 | $13.22 | 67335 |
| 2023-06-06 | 13.11 | $13.30 | 82700 |
| 2023-06-05 | 13.08 | $13.30 | 70368 |
| 2023-06-02 | 13.04 | $13.20 | 75600 |
| 2023-06-01 | 13.02 | $13.15 | 124700 |
| 2023-05-31 | 13.00 | $13.01 | 134200 |
| 2023-05-30 | 13.01 | $13.01 | 99029 |
| 2023-05-26 | 13.03 | $13.01 | 78832 |
| 2023-05-25 | 13.05 | $13.00 | 124200 |
| 2023-05-24 | 13.07 | $12.85 | 108930 |
| 2023-05-23 | 13.13 | $12.92 | 81400 |
| 2023-05-22 | 13.18 | $13.06 | 110033 |
| 2023-05-19 | 13.22 | $13.17 | 94000 |
| 2023-05-18 | 13.23 | $13.24 | 192000 |
| 2023-05-17 | 13.24 | $13.29 | 129700 |
| 2023-05-16 | 13.23 | $13.12 | 96200 |
| 2023-05-15 | 13.26 | $13.19 | 170000 |
| 2023-05-12 | 13.28 | $13.26 | 33519 |
| 2023-05-11 | 13.29 | $13.42 | 119941 |
| 2023-05-10 | 13.27 | $13.26 | 140600 |
| 2023-05-09 | 13.28 | $13.28 | 112044 |
| 2023-05-08 | 13.29 | $13.23 | 62415 |
| 2023-05-05 | 13.30 | $13.29 | 143200 |
| 2023-05-04 | 13.31 | $13.21 | 96947 |
| 2023-05-03 | 13.34 | $13.36 | 58802 |
| 2023-05-02 | 13.34 | $13.27 | 153646 |
| 2023-05-01 | 13.36 | $13.36 | 103800 |
| 2023-04-28 | 13.36 | $13.34 | 133035 |
| 2023-04-27 | 13.37 | $13.42 | 112328 |
| 2023-04-26 | 13.36 | $13.38 | 235500 |
| 2023-04-25 | 13.36 | $13.35 | 86500 |
| 2023-04-24 | 13.37 | $13.36 | 177300 |
| 2023-04-21 | 13.37 | $13.28 | 82808 |
| 2023-04-20 | 13.40 | $13.44 | 44200 |
| 2023-04-19 | 13.39 | $13.59 | 69541 |
| 2023-04-18 | 13.35 | $13.57 | 113612 |
| 2023-04-17 | 13.31 | $13.45 | 89837 |
| 2023-04-14 | 13.29 | $13.53 | 90844 |
| 2023-04-13 | 13.25 | $13.46 | 84000 |
| 2023-04-12 | 13.22 | $13.41 | 90911 |
| 2023-04-11 | 13.19 | $13.32 | 87100 |
| 2023-04-10 | 13.18 | $13.22 | 153500 |
| 2023-04-06 | 13.19 | $13.33 | 111700 |
| 2023-04-05 | 13.18 | $13.42 | 94500 |
| 2023-04-04 | 13.15 | $13.46 | 234213 |
| 2023-04-03 | 13.11 | $13.30 | 144400 |
| 2023-03-31 | 13.10 | $13.30 | 158143 |
| 2023-03-30 | 13.09 | $13.18 | 72043 |
| 2023-03-29 | 13.10 | $13.13 | 84741 |
| 2023-03-28 | 13.12 | $12.97 | 85200 |
| 2023-03-27 | 13.18 | $12.97 | 155900 |
| 2023-03-24 | 13.26 | $13.05 | 88316 |
| 2023-03-23 | 13.33 | $13.14 | 130300 |
| 2023-03-22 | 13.40 | $13.30 | 82223 |
| 2023-03-21 | 13.44 | $13.43 | 100200 |
| 2023-03-20 | 13.46 | $13.25 | 79108 |
| 2023-03-17 | 13.53 | $13.31 | 103500 |
| 2023-03-16 | 13.60 | $13.50 | 182000 |
| 2023-03-15 | 13.64 | $13.33 | 136000 |
| 2023-03-14 | 13.72 | $13.40 | 178800 |
| 2023-03-13 | 13.80 | $13.31 | 126924 |
| 2023-03-10 | 13.91 | $13.51 | 200000 |
| 2023-03-09 | 14.00 | $13.76 | 79000 |
| 2023-03-08 | 14.05 | $14.00 | 87500 |
| 2023-03-07 | 14.05 | $13.99 | 72221 |
| 2023-03-06 | 14.06 | $14.02 | 154421 |
| 2023-03-03 | 14.07 | $14.16 | 111933 |
| 2023-03-02 | 14.04 | $13.93 | 161400 |
| 2023-03-01 | 14.06 | $14.05 | 163435 |
| 2023-02-28 | 14.06 | $13.98 | 78847 |
| 2023-02-27 | 14.07 | $13.96 | 49500 |
| 2023-02-24 | 14.09 | $13.80 | 72000 |
| 2023-02-23 | 14.15 | $13.92 | 60023 |
| 2023-02-22 | 14.18 | $13.81 | 147200 |
| 2023-02-21 | 14.25 | $13.74 | 112547 |
| 2023-02-17 | 14.34 | $14.03 | 86000 |
| 2023-02-16 | 14.38 | $14.17 | 119618 |
| 2023-02-15 | 14.40 | $14.31 | 97500 |
| 2023-02-14 | 14.39 | $14.29 | 129600 |
| 2023-02-13 | 14.38 | $14.32 | 73200 |
| 2023-02-10 | 14.36 | $14.31 | 85849 |
| 2023-02-09 | 14.34 | $14.25 | 177601 |
| 2023-02-08 | 14.32 | $14.15 | 132521 |
| 2023-02-07 | 14.33 | $14.19 | 100831 |
| 2023-02-06 | 14.32 | $14.14 | 136700 |
| 2023-02-03 | 14.32 | $14.32 | 158228 |
| 2023-02-02 | 14.28 | $14.41 | 176400 |
| 2023-02-01 | 14.22 | $14.21 | 184716 |
| 2023-01-31 | 14.18 | $14.15 | 136547 |
| 2023-01-30 | 14.15 | $14.08 | 210100 |
| 2023-01-27 | 14.13 | $14.19 | 261732 |
| 2023-01-26 | 14.08 | $14.21 | 246506 |
| 2023-01-25 | 14.02 | $14.07 | 165732 |
| 2023-01-24 | 13.97 | $14.04 | 164044 |
| 2023-01-23 | 13.92 | $14.00 | 131500 |
| 2023-01-20 | 13.87 | $14.13 | 116100 |
| 2023-01-19 | 13.78 | $13.96 | 83100 |
| 2023-01-18 | 13.72 | $14.05 | 145900 |
| 2023-01-17 | 13.62 | $14.05 | 331325 |
| 2023-01-13 | 13.50 | $14.00 | 138509 |
| 2023-01-12 | 13.37 | $14.03 | 243505 |
| 2023-01-11 | 13.22 | $13.72 | 206744 |
| 2023-01-10 | 13.11 | $13.52 | 198800 |
| 2023-01-09 | 13.02 | $13.38 | 116732 |
| 2023-01-06 | 12.95 | $13.33 | 160800 |
| 2023-01-05 | 12.87 | $13.00 | 149700 |
| 2023-01-04 | 12.86 | $13.05 | 120200 |
| 2023-01-03 | 12.83 | $12.86 | 178500 |
| 2022-12-30 | 12.84 | $12.70 | 337030 |
| 2022-12-29 | 12.88 | $12.74 | 365700 |
| 2022-12-28 | 12.92 | $12.64 | 379623 |
| 2022-12-27 | 12.99 | $12.64 | 238910 |
| 2022-12-23 | 13.07 | $12.75 | 307300 |
| 2022-12-22 | 13.15 | $12.79 | 402000 |
| 2022-12-21 | 13.22 | $12.88 | 523300 |
| 2022-12-20 | 13.29 | $13.02 | 373129 |
| 2022-12-19 | 13.34 | $13.19 | 196538 |
| 2022-12-16 | 13.36 | $13.22 | 317300 |
| 2022-12-15 | 13.38 | $13.22 | 255777 |
| 2022-12-14 | 13.40 | $13.23 | 376206 |
| 2022-12-13 | 13.42 | $13.26 | 244324 |
| 2022-12-12 | 13.44 | $13.35 | 171614 |
| 2022-12-09 | 13.44 | $13.26 | 163934 |
| 2022-12-08 | 13.46 | $13.33 | 112817 |
| 2022-12-07 | 13.47 | $13.32 | 181700 |
| 2022-12-06 | 13.48 | $13.27 | 168340 |
| 2022-12-05 | 13.50 | $13.45 | 240345 |
| 2022-12-02 | 13.48 | $13.81 | 286419 |
| 2022-12-01 | 13.38 | $13.63 | 145500 |
| 2022-11-30 | 13.31 | $13.61 | 246300 |
| 2022-11-29 | 13.22 | $13.34 | 188600 |
| 2022-11-28 | 13.18 | $13.31 | 271849 |
| 2022-11-25 | 13.14 | $13.32 | 64600 |
| 2022-11-23 | 13.08 | $13.31 | 176200 |
| 2022-11-22 | 13.02 | $13.30 | 284000 |
| 2022-11-21 | 12.95 | $13.09 | 332341 |
| 2022-11-18 | 12.91 | $12.92 | 128308 |
| 2022-11-17 | 12.91 | $12.98 | 228923 |
| 2022-11-16 | 12.89 | $13.09 | 312700 |
| 2022-11-15 | 12.84 | $13.15 | 336438 |
| 2022-11-14 | 12.77 | $13.05 | 139011 |
| 2022-11-11 | 12.71 | $13.22 | 262200 |
| 2022-11-10 | 12.61 | $13.15 | 156800 |
| 2022-11-09 | 12.51 | $12.65 | 165000 |
| 2022-11-08 | 12.49 | $12.76 | 141630 |
| 2022-11-07 | 12.45 | $12.66 | 161800 |
| 2022-11-04 | 12.43 | $12.67 | 94744 |
| 2022-11-03 | 12.40 | $12.65 | 74500 |
| 2022-11-02 | 12.37 | $12.77 | 237235 |
| 2022-11-01 | 12.31 | $12.66 | 219900 |
| 2022-10-31 | 12.27 | $12.42 | 118300 |
| 2022-10-28 | 12.28 | $12.39 | 151500 |
| 2022-10-27 | 12.29 | $12.36 | 247527 |
| 2022-10-26 | 12.32 | $12.52 | 199200 |
| 2022-10-25 | 12.31 | $12.54 | 166900 |
| 2022-10-24 | 12.31 | $12.47 | 184203 |
| 2022-10-21 | 12.32 | $12.33 | 192103 |
| 2022-10-20 | 12.36 | $12.41 | 146100 |
| 2022-10-19 | 12.40 | $12.47 | 120643 |
| 2022-10-18 | 12.43 | $12.59 | 176500 |
| 2022-10-17 | 12.44 | $12.55 | 142617 |
| 2022-10-14 | 12.47 | $12.50 | 210600 |
| 2022-10-13 | 12.52 | $12.52 | 212400 |
| 2022-10-12 | 12.57 | $12.65 | 126900 |
| 2022-10-11 | 12.60 | $12.65 | 97200 |
| 2022-10-10 | 12.64 | $12.54 | 98700 |
| 2022-10-07 | 12.71 | $12.60 | 200243 |
| 2022-10-06 | 12.79 | $12.92 | 97942 |
| 2022-10-05 | 12.81 | $12.86 | 109700 |
| 2022-10-04 | 12.85 | $13.06 | 192700 |
| 2022-10-03 | 12.86 | $12.77 | 165000 |
| 2022-09-30 | 12.94 | $12.58 | 96000 |
| 2022-09-29 | 13.07 | $12.74 | 165900 |
| 2022-09-28 | 13.18 | $13.04 | 155200 |
| 2022-09-27 | 13.26 | $12.80 | 146000 |
| 2022-09-26 | 13.40 | $12.83 | 140500 |
| 2022-09-23 | 13.56 | $13.06 | 190041 |
| 2022-09-22 | 13.70 | $13.36 | 125200 |
| 2022-09-21 | 13.80 | $13.63 | 144917 |
| 2022-09-20 | 13.86 | $13.60 | 115019 |
| 2022-09-19 | 13.94 | $13.77 | 72400 |
| 2022-09-16 | 13.99 | $13.91 | 115700 |
| 2022-09-15 | 14.02 | $13.89 | 150518 |
| 2022-09-14 | 14.07 | $13.99 | 127500 |
| 2022-09-13 | 14.10 | $13.91 | 107530 |
| 2022-09-12 | 14.15 | $14.08 | 179520 |
| 2022-09-09 | 14.18 | $14.08 | 126900 |
| 2022-09-08 | 14.21 | $14.07 | 169800 |
| 2022-09-07 | 14.25 | $14.15 | 155600 |
| 2022-09-06 | 14.28 | $13.99 | 181600 |
| 2022-09-02 | 14.34 | $14.01 | 111230 |
| 2022-09-01 | 14.42 | $13.95 | 203807 |
| 2022-08-31 | 14.52 | $14.10 | 111312 |
| 2022-08-30 | 14.60 | $14.14 | 280519 |
| 2022-08-29 | 14.69 | $14.31 | 238034 |
| 2022-08-26 | 14.75 | $14.44 | 170700 |
| 2022-08-25 | 14.80 | $14.68 | 165229 |
| 2022-08-24 | 14.80 | $14.66 | 184200 |
| 2022-08-23 | 14.81 | $14.60 | 170522 |
| 2022-08-22 | 14.83 | $14.68 | 146512 |
| 2022-08-19 | 14.83 | $14.77 | 128900 |
| 2022-08-18 | 14.81 | $14.88 | 114602 |
| 2022-08-17 | 14.77 | $14.72 | 78113 |
| 2022-08-16 | 14.75 | $14.87 | 141649 |
| 2022-08-15 | 14.70 | $15.00 | 156439 |
| 2022-08-12 | 14.61 | $14.93 | 75346 |
| 2022-08-11 | 14.51 | $14.68 | 214400 |
| 2022-08-10 | 14.46 | $14.67 | 128800 |
| 2022-08-09 | 14.39 | $14.55 | 67400 |
| 2022-08-08 | 14.34 | $14.53 | 109000 |
| 2022-08-05 | 14.29 | $14.50 | 136207 |
| 2022-08-04 | 14.23 | $14.40 | 176607 |
| 2022-08-03 | 14.19 | $14.41 | 211745 |
| 2022-08-02 | 14.13 | $14.51 | 212410 |
| 2022-08-01 | 14.04 | $14.39 | 163400 |
| 2022-07-29 | 13.97 | $14.28 | 179531 |
| 2022-07-28 | 13.90 | $14.18 | 122522 |
| 2022-07-27 | 13.85 | $14.23 | 138200 |
| 2022-07-26 | 13.78 | $14.11 | 141100 |
| 2022-07-25 | 13.72 | $13.95 | 128200 |
| 2022-07-22 | 13.69 | $14.03 | 152633 |
| 2022-07-21 | 13.64 | $13.92 | 188900 |
| 2022-07-20 | 13.60 | $13.93 | 92000 |
| 2022-07-19 | 13.55 | $13.80 | 102800 |
| 2022-07-18 | 13.53 | $13.65 | 146500 |
| 2022-07-15 | 13.54 | $13.79 | 100000 |
| 2022-07-14 | 13.52 | $13.63 | 96811 |
| 2022-07-13 | 13.53 | $13.57 | 177318 |
| 2022-07-12 | 13.56 | $13.63 | 150100 |
| 2022-07-11 | 13.58 | $13.64 | 145700 |
| 2022-07-08 | 13.61 | $13.68 | 140304 |
| 2022-07-07 | 13.63 | $13.67 | 76802 |
| 2022-07-06 | 13.67 | $13.65 | 130706 |
| 2022-07-05 | 13.71 | $13.82 | 180811 |
| 2022-07-01 | 13.73 | $13.85 | 83600 |
| 2022-06-30 | 13.74 | $13.86 | 194248 |
| 2022-06-29 | 13.76 | $13.89 | 195530 |
| 2022-06-28 | 13.78 | $13.75 | 244300 |
| 2022-06-27 | 13.83 | $13.85 | 188908 |
| 2022-06-24 | 13.87 | $14.00 | 60515 |
| 2022-06-23 | 13.89 | $14.03 | 115436 |
| 2022-06-22 | 13.90 | $13.85 | 218500 |
| 2022-06-21 | 13.96 | $13.68 | 127200 |
| 2022-06-17 | 14.07 | $13.62 | 118341 |
| 2022-06-16 | 14.21 | $13.58 | 170400 |
| 2022-06-15 | 14.38 | $14.14 | 158100 |
| 2022-06-14 | 14.46 | $14.13 | 326947 |
| 2022-06-13 | 14.57 | $13.89 | 199622 |
| 2022-06-10 | 14.73 | $14.55 | 163447 |
| 2022-06-09 | 14.79 | $14.95 | 63200 |
| 2022-06-08 | 14.78 | $14.92 | 98200 |
| 2022-06-07 | 14.76 | $15.15 | 113200 |
| 2022-06-06 | 14.70 | $14.98 | 149900 |
| 2022-06-03 | 14.67 | $14.92 | 108100 |
| 2022-06-02 | 14.64 | $14.97 | 310400 |
| 2022-06-01 | 14.61 | $15.12 | 207346 |
| 2022-05-31 | 14.53 | $14.99 | 168100 |
| 2022-05-27 | 14.48 | $14.93 | 121300 |
| 2022-05-26 | 14.43 | $14.83 | 299900 |
| 2022-05-25 | 14.39 | $14.55 | 283240 |
| 2022-05-24 | 14.41 | $14.39 | 226900 |
| 2022-05-23 | 14.47 | $14.34 | 118800 |
| 2022-05-20 | 14.55 | $14.43 | 131105 |
| 2022-05-19 | 14.63 | $14.52 | 75800 |
| 2022-05-18 | 14.71 | $14.56 | 169301 |
| 2022-05-17 | 14.80 | $14.71 | 161834 |
| 2022-05-16 | 14.86 | $14.59 | 182100 |
| 2022-05-13 | 14.97 | $14.53 | 126514 |
| 2022-05-12 | 15.11 | $14.75 | 444200 |
| 2022-05-11 | 15.23 | $14.74 | 247747 |
| 2022-05-10 | 15.36 | $15.08 | 155012 |
| 2022-05-09 | 15.46 | $15.12 | 350204 |
| 2022-05-06 | 15.56 | $15.63 | 124118 |
| 2022-05-05 | 15.57 | $15.62 | 103500 |
| 2022-05-04 | 15.58 | $15.77 | 194337 |
| 2022-05-03 | 15.57 | $15.63 | 102916 |
| 2022-05-02 | 15.58 | $15.49 | 132100 |
| 2022-04-29 | 15.63 | $15.50 | 100543 |
| 2022-04-28 | 15.69 | $15.78 | 152900 |
| 2022-04-27 | 15.69 | $15.57 | 189024 |
| 2022-04-26 | 15.75 | $15.53 | 153036 |
| 2022-04-25 | 15.82 | $15.78 | 87929 |
| 2022-04-22 | 15.85 | $15.79 | 78800 |
| 2022-04-21 | 15.89 | $15.83 | 189247 |
| 2022-04-20 | 15.92 | $16.02 | 164748 |
| 2022-04-19 | 15.92 | $15.90 | 168000 |
| 2022-04-18 | 15.95 | $15.87 | 120400 |
| 2022-04-14 | 15.99 | $15.80 | 124903 |
| 2022-04-13 | 16.05 | $15.97 | 189900 |
| 2022-04-12 | 16.09 | $16.08 | 127443 |
| 2022-04-11 | 16.11 | $16.02 | 289700 |
| 2022-04-08 | 16.15 | $16.21 | 123900 |
| 2022-04-07 | 16.16 | $16.36 | 173214 |
| 2022-04-06 | 16.14 | $16.46 | 234300 |
| 2022-04-05 | 16.09 | $16.53 | 220004 |
| 2022-04-04 | 16.02 | $16.60 | 86414 |
| 2022-04-01 | 15.93 | $16.37 | 87000 |
| 2022-03-31 | 15.87 | $16.21 | 228200 |
| 2022-03-30 | 15.84 | $16.03 | 178000 |
| 2022-03-29 | 15.84 | $16.22 | 417500 |
| 2022-03-28 | 15.81 | $15.82 | 218500 |
| 2022-03-25 | 15.86 | $15.77 | 192127 |
| 2022-03-24 | 15.93 | $15.99 | 138248 |
| 2022-03-23 | 15.97 | $16.05 | 143900 |
| 2022-03-22 | 16.00 | $15.97 | 107900 |
| 2022-03-21 | 16.06 | $16.04 | 75415 |
| 2022-03-18 | 16.11 | $16.44 | 111000 |
| 2022-03-17 | 16.10 | $16.38 | 171925 |
| 2022-03-16 | 16.09 | $16.13 | 79300 |
| 2022-03-15 | 16.14 | $15.88 | 131300 |
| 2022-03-14 | 16.25 | $15.58 | 151900 |
| 2022-03-11 | 16.45 | $16.02 | 144431 |
| 2022-03-10 | 16.59 | $16.31 | 78200 |
| 2022-03-09 | 16.69 | $16.56 | 174300 |
| 2022-03-08 | 16.76 | $16.61 | 62900 |
| 2022-03-07 | 16.83 | $16.67 | 63200 |
| 2022-03-04 | 16.90 | $16.96 | 141600 |
| 2022-03-03 | 16.92 | $17.46 | 152300 |
| 2022-03-02 | 16.84 | $17.39 | 229800 |
| 2022-03-01 | 16.76 | $17.00 | 106838 |
| 2022-02-28 | 16.76 | $16.84 | 177641 |
| 2022-02-25 | 16.80 | $16.86 | 175708 |
| 2022-02-24 | 16.83 | $16.68 | 186106 |
| 2022-02-23 | 16.92 | $16.55 | 251447 |
| 2022-02-22 | 17.05 | $16.73 | 418406 |
| 2022-02-18 | 17.16 | $16.88 | 295002 |
| 2022-02-17 | 17.26 | $16.97 | 115100 |
| 2022-02-16 | 17.36 | $17.19 | 294730 |
| 2022-02-15 | 17.44 | $17.18 | 75443 |
| 2022-02-14 | 17.52 | $17.25 | 63800 |
| 2022-02-11 | 17.61 | $17.43 | 83800 |
| 2022-02-10 | 17.68 | $17.58 | 107304 |
| 2022-02-09 | 17.73 | $17.83 | 117904 |
| 2022-02-08 | 17.73 | $17.64 | 60849 |
| 2022-02-07 | 17.78 | $17.61 | 118332 |
| 2022-02-04 | 17.84 | $17.53 | 96400 |
| 2022-02-03 | 17.93 | $17.84 | 111900 |
| 2022-02-02 | 17.97 | $18.01 | 166041 |
| 2022-02-01 | 17.98 | $18.00 | 183000 |
| 2022-01-31 | 17.99 | $17.97 | 83609 |
| 2022-01-28 | 18.02 | $17.70 | 90000 |
| 2022-01-27 | 18.10 | $17.74 | 48309 |
| 2022-01-26 | 18.19 | $17.78 | 145700 |
| 2022-01-25 | 18.29 | $17.71 | 150918 |
| 2022-01-24 | 18.42 | $17.84 | 166501 |
| 2022-01-21 | 18.55 | $18.17 | 953732 |
| 2022-01-20 | 18.62 | $18.56 | 205736 |
| 2022-01-19 | 18.63 | $18.66 | 163548 |
| 2022-01-18 | 18.61 | $18.73 | 195213 |
| 2022-01-14 | 18.58 | $18.89 | 476300 |
| 2022-01-13 | 18.50 | $18.93 | 267600 |
| 2022-01-12 | 18.41 | $18.77 | 218321 |
| 2022-01-11 | 18.33 | $18.57 | 93800 |
| 2022-01-10 | 18.28 | $18.39 | 106600 |
| 2022-01-07 | 18.27 | $18.40 | 87029 |
| 2022-01-06 | 18.25 | $18.33 | 100534 |
| 2022-01-05 | 18.24 | $18.28 | 171300 |
| 2022-01-04 | 18.24 | $18.48 | 218600 |
| 2022-01-03 | 18.20 | $18.50 | 160900 |
| 2021-12-31 | 18.15 | $18.31 | 760300 |
| 2021-12-30 | 18.13 | $18.28 | 807300 |
| 2021-12-29 | 18.12 | $18.18 | 864009 |
| 2021-12-28 | 18.13 | $18.20 | 762400 |
| 2021-12-27 | 18.14 | $18.23 | 826200 |
| 2021-12-23 | 18.14 | $18.30 | 439740 |
| 2021-12-22 | 18.12 | $18.19 | 325920 |
| 2021-12-21 | 18.13 | $18.21 | 430900 |
| 2021-12-20 | 18.14 | $18.19 | 409037 |
| 2021-12-17 | 18.16 | $18.26 | 387900 |
| 2021-12-16 | 18.16 | $18.38 | 591547 |
| 2021-12-15 | 18.15 | $18.44 | 235400 |
| 2021-12-14 | 18.11 | $18.23 | 283900 |
| 2021-12-13 | 18.12 | $18.21 | 341548 |
| 2021-12-10 | 18.14 | $18.21 | 198100 |
| 2021-12-09 | 18.16 | $18.22 | 329700 |
| 2021-12-08 | 18.18 | $18.22 | 233100 |
| 2021-12-07 | 18.21 | $18.16 | 348100 |
| 2021-12-06 | 18.26 | $18.12 | 234203 |
| 2021-12-03 | 18.32 | $18.13 | 533900 |
| 2021-12-02 | 18.40 | $18.38 | 185915 |
| 2021-12-01 | 18.44 | $18.32 | 305200 |
| 2021-11-30 | 18.49 | $18.36 | 229326 |
| 2021-11-29 | 18.55 | $18.41 | 195012 |
| 2021-11-26 | 18.61 | $18.44 | 99900 |
| 2021-11-24 | 18.68 | $18.52 | 185400 |
| 2021-11-23 | 18.74 | $18.53 | 229700 |
| 2021-11-22 | 18.80 | $18.61 | 274400 |
| 2021-11-19 | 18.87 | $18.70 | 203800 |
| 2021-11-18 | 18.92 | $18.85 | 147000 |
| 2021-11-17 | 18.96 | $18.90 | 120500 |
| 2021-11-16 | 18.99 | $18.94 | 135800 |
| 2021-11-15 | 19.01 | $18.91 | 296200 |
| 2021-11-12 | 19.05 | $18.86 | 140005 |
| 2021-11-11 | 19.11 | $18.98 | 107000 |
| 2021-11-10 | 19.15 | $19.13 | 78300 |
| 2021-11-09 | 19.16 | $19.24 | 87128 |
| 2021-11-08 | 19.16 | $19.22 | 94603 |
| 2021-11-05 | 19.15 | $19.38 | 81000 |
| 2021-11-04 | 19.12 | $19.40 | 81900 |
| 2021-11-03 | 19.08 | $19.42 | 127100 |
| 2021-11-02 | 19.02 | $19.32 | 81104 |
| 2021-11-01 | 18.98 | $19.14 | 125531 |
| 2021-10-29 | 18.98 | $18.96 | 106900 |
| 2021-10-28 | 19.01 | $18.97 | 155100 |
| 2021-10-27 | 19.04 | $18.77 | 148800 |
| 2021-10-26 | 19.13 | $18.65 | 191300 |
| 2021-10-25 | 19.25 | $18.83 | 99500 |
| 2021-10-22 | 19.36 | $19.06 | 148848 |
| 2021-10-21 | 19.44 | $19.28 | 54600 |
| 2021-10-20 | 19.48 | $19.45 | 76829 |
| 2021-10-19 | 19.50 | $19.46 | 50100 |
| 2021-10-18 | 19.52 | $19.64 | 37533 |
| 2021-10-15 | 19.50 | $19.90 | 80313 |
| 2021-10-14 | 19.42 | $19.75 | 90325 |
| 2021-10-13 | 19.37 | $19.60 | 91749 |
| 2021-10-12 | 19.34 | $19.46 | 65727 |
| 2021-10-11 | 19.33 | $19.40 | 44929 |
| 2021-10-08 | 19.34 | $19.37 | 34705 |
| 2021-10-07 | 19.35 | $19.36 | 39200 |
| 2021-10-06 | 19.37 | $19.40 | 47600 |
| 2021-10-05 | 19.39 | $19.31 | 63200 |
| 2021-10-04 | 19.43 | $19.38 | 77823 |
| 2021-10-01 | 19.46 | $19.43 | 70200 |
| 2021-09-30 | 19.49 | $19.22 | 87000 |
| 2021-09-29 | 19.57 | $19.22 | 111500 |
| 2021-09-28 | 19.67 | $19.66 | 76707 |
| 2021-09-27 | 19.68 | $19.52 | 155300 |
| 2021-09-24 | 19.73 | $19.52 | 66442 |
| 2021-09-23 | 19.79 | $19.31 | 101602 |
| 2021-09-22 | 19.90 | $19.60 | 81407 |
| 2021-09-21 | 19.96 | $19.85 | 137900 |
| 2021-09-20 | 19.99 | $19.97 | 78500 |
| 2021-09-17 | 19.99 | $20.03 | 55300 |
| 2021-09-16 | 19.99 | $20.04 | 74300 |
| 2021-09-15 | 19.97 | $19.99 | 55100 |
| 2021-09-14 | 19.97 | $19.96 | 87013 |
| 2021-09-13 | 19.98 | $20.01 | 63248 |
| 2021-09-10 | 19.97 | $20.00 | 85427 |
| 2021-09-09 | 19.97 | $19.98 | 67033 |
| 2021-09-08 | 19.96 | $20.01 | 62400 |
| 2021-09-07 | 19.96 | $20.00 | 29610 |
| 2021-09-03 | 19.95 | $20.01 | 62512 |
| 2021-09-02 | 19.94 | $20.00 | 39148 |
| 2021-09-01 | 19.93 | $19.94 | 66900 |
| 2021-08-31 | 19.94 | $20.02 | 78410 |
| 2021-08-30 | 19.92 | $19.92 | 39621 |
| 2021-08-27 | 19.93 | $19.93 | 27940 |
| 2021-08-26 | 19.94 | $19.88 | 65447 |
| 2021-08-25 | 19.95 | $19.92 | 38743 |
| 2021-08-24 | 19.96 | $19.95 | 56648 |
| 2021-08-23 | 19.97 | $20.03 | 80014 |
| 2021-08-20 | 19.96 | $19.93 | 57530 |
| 2021-08-19 | 19.98 | $19.95 | 35300 |
| 2021-08-18 | 19.99 | $19.88 | 91023 |
| 2021-08-17 | 20.01 | $19.90 | 42415 |
| 2021-08-16 | 20.04 | $19.98 | 106700 |
| 2021-08-13 | 20.05 | $19.95 | 47741 |
| 2021-08-12 | 20.08 | $19.95 | 90648 |
| 2021-08-11 | 20.10 | $19.89 | 75431 |
| 2021-08-10 | 20.15 | $19.97 | 77416 |
| 2021-08-09 | 20.18 | $20.02 | 184719 |
| 2021-08-06 | 20.21 | $20.33 | 34300 |
| 2021-08-05 | 20.18 | $20.31 | 21300 |
| 2021-08-04 | 20.14 | $20.27 | 30143 |
| 2021-08-03 | 20.11 | $20.20 | 37500 |
| 2021-08-02 | 20.09 | $20.02 | 182632 |
| 2021-07-30 | 20.10 | $20.15 | 27500 |
| 2021-07-29 | 20.09 | $20.10 | 18905 |
| 2021-07-28 | 20.08 | $20.10 | 30309 |
| 2021-07-27 | 20.07 | $20.10 | 39100 |
| 2021-07-26 | 20.07 | $20.09 | 35800 |
| 2021-07-23 | 20.06 | $20.10 | 36600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.65
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.20
Average
14.77
Maximum
20.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.65 | $13.54 | 244000 |
| 2026-07-17 | 13.67 | $13.57 | 260220 |
| 2026-07-16 | 13.69 | $13.65 | 135207 |
| 2026-07-15 | 13.68 | $13.63 | 154213 |
| 2026-07-14 | 13.68 | $13.59 | 145600 |
| 2026-07-13 | 13.70 | $13.62 | 113801 |
| 2026-07-10 | 13.70 | $13.66 | 112100 |
| 2026-07-09 | 13.69 | $13.78 | 323602 |
| 2026-07-08 | 13.64 | $13.59 | 111346 |
| 2026-07-07 | 13.64 | $13.66 | 108300 |
| 2026-07-06 | 13.61 | $13.65 | 156136 |
| 2026-07-02 | 13.58 | $13.69 | 103300 |
| 2026-07-01 | 13.53 | $13.66 | 280043 |
| 2026-06-30 | 13.48 | $13.56 | 144722 |
| 2026-06-29 | 13.45 | $13.56 | 133048 |
| 2026-06-26 | 13.41 | $13.48 | 185343 |
| 2026-06-25 | 13.39 | $13.42 | 164030 |
| 2026-06-24 | 13.38 | $13.35 | 240000 |
| 2026-06-23 | 13.39 | $13.33 | 177243 |
| 2026-06-22 | 13.41 | $13.48 | 137477 |
| 2026-06-18 | 13.40 | $13.55 | 228700 |
| 2026-06-17 | 13.35 | $13.56 | 168600 |
| 2026-06-16 | 13.29 | $13.50 | 137000 |
| 2026-06-15 | 13.25 | $13.47 | 298200 |
| 2026-06-12 | 13.20 | $13.26 | 158100 |
| 2026-06-11 | 13.21 | $13.27 | 212222 |
| 2026-06-10 | 13.22 | $13.19 | 168600 |
| 2026-06-09 | 13.26 | $13.21 | 155100 |
| 2026-06-08 | 13.31 | $13.17 | 284400 |
| 2026-06-05 | 13.38 | $13.22 | 201200 |
| 2026-06-04 | 13.46 | $13.34 | 200947 |
| 2026-06-03 | 13.51 | $13.43 | 274600 |
| 2026-06-02 | 13.55 | $13.51 | 181538 |
| 2026-06-01 | 13.57 | $13.63 | 328000 |
| 2026-05-29 | 13.56 | $13.79 | 125100 |
| 2026-05-28 | 13.50 | $13.78 | 157300 |
| 2026-05-27 | 13.43 | $13.58 | 188200 |
| 2026-05-26 | 13.40 | $13.44 | 131800 |
| 2026-05-22 | 13.42 | $13.44 | 144709 |
| 2026-05-21 | 13.45 | $13.46 | 200317 |
| 2026-05-20 | 13.47 | $13.48 | 128514 |
| 2026-05-19 | 13.50 | $13.34 | 116300 |
| 2026-05-18 | 13.57 | $13.39 | 112400 |
| 2026-05-15 | 13.65 | $13.43 | 137300 |
| 2026-05-14 | 13.74 | $13.54 | 226700 |
| 2026-05-13 | 13.81 | $13.63 | 127900 |
| 2026-05-12 | 13.86 | $13.65 | 200039 |
| 2026-05-11 | 13.92 | $13.70 | 220400 |
| 2026-05-08 | 13.98 | $13.86 | 141844 |
| 2026-05-07 | 13.99 | $13.86 | 132435 |
| 2026-05-06 | 14.01 | $13.95 | 257324 |
| 2026-05-05 | 14.00 | $13.95 | 113602 |
| 2026-05-04 | 13.98 | $13.89 | 116324 |
| 2026-05-01 | 13.98 | $14.07 | 128010 |
| 2026-04-30 | 13.93 | $13.99 | 224229 |
| 2026-04-29 | 13.88 | $13.84 | 163300 |
| 2026-04-28 | 13.86 | $13.71 | 174400 |
| 2026-04-27 | 13.88 | $13.74 | 188600 |
| 2026-04-24 | 13.90 | $13.68 | 125639 |
| 2026-04-23 | 13.94 | $13.70 | 170344 |
| 2026-04-22 | 13.97 | $13.89 | 225143 |
| 2026-04-21 | 13.95 | $13.94 | 131947 |
| 2026-04-20 | 13.91 | $14.00 | 167004 |
| 2026-04-17 | 13.83 | $13.93 | 162028 |
| 2026-04-16 | 13.76 | $13.84 | 151900 |
| 2026-04-15 | 13.70 | $13.90 | 244227 |
| 2026-04-14 | 13.61 | $13.85 | 158400 |
| 2026-04-13 | 13.51 | $13.74 | 354000 |
| 2026-04-10 | 13.42 | $13.56 | 181218 |
| 2026-04-09 | 13.37 | $13.55 | 157900 |
| 2026-04-08 | 13.31 | $13.48 | 201611 |
| 2026-04-07 | 13.27 | $13.44 | 213455 |
| 2026-04-06 | 13.23 | $13.46 | 251321 |
| 2026-04-02 | 13.17 | $13.40 | 182290 |
| 2026-04-01 | 13.13 | $13.44 | 202314 |
| 2026-03-31 | 13.07 | $13.44 | 216406 |
| 2026-03-30 | 12.99 | $13.06 | 249427 |
| 2026-03-27 | 13.02 | $13.01 | 315300 |
| 2026-03-26 | 13.08 | $13.11 | 126838 |
| 2026-03-25 | 13.13 | $13.19 | 264800 |
| 2026-03-24 | 13.17 | $13.15 | 170000 |
| 2026-03-23 | 13.23 | $13.20 | 213900 |
| 2026-03-20 | 13.29 | $13.12 | 214664 |
| 2026-03-19 | 13.39 | $13.32 | 294800 |
| 2026-03-18 | 13.45 | $13.56 | 136400 |
| 2026-03-17 | 13.46 | $13.62 | 164100 |
| 2026-03-16 | 13.45 | $13.55 | 123300 |
| 2026-03-13 | 13.47 | $13.38 | 252500 |
| 2026-03-12 | 13.54 | $13.42 | 207800 |
| 2026-03-11 | 13.62 | $13.48 | 207306 |
| 2026-03-10 | 13.71 | $13.54 | 202339 |
| 2026-03-09 | 13.79 | $13.48 | 306241 |
| 2026-03-06 | 13.91 | $13.68 | 234400 |
| 2026-03-05 | 14.00 | $13.81 | 130213 |
| 2026-03-04 | 14.06 | $13.93 | 215100 |
| 2026-03-03 | 14.11 | $14.08 | 206595 |
| 2026-03-02 | 14.11 | $14.06 | 238100 |
| 2026-02-27 | 14.12 | $13.98 | 178637 |
| 2026-02-26 | 14.15 | $13.99 | 212142 |
| 2026-02-25 | 14.19 | $13.99 | 185400 |
| 2026-02-24 | 14.23 | $13.99 | 186645 |
| 2026-02-23 | 14.29 | $14.05 | 216400 |
| 2026-02-20 | 14.33 | $14.18 | 192822 |
| 2026-02-19 | 14.34 | $14.30 | 297600 |
| 2026-02-18 | 14.31 | $14.31 | 272400 |
| 2026-02-17 | 14.27 | $14.36 | 357200 |
| 2026-02-13 | 14.20 | $14.32 | 213500 |
| 2026-02-12 | 14.13 | $14.16 | 249000 |
| 2026-02-11 | 14.09 | $14.13 | 130100 |
| 2026-02-10 | 14.05 | $14.10 | 254460 |
| 2026-02-09 | 14.01 | $14.04 | 189000 |
| 2026-02-06 | 13.97 | $14.07 | 208500 |
| 2026-02-05 | 13.92 | $13.96 | 224700 |
| 2026-02-04 | 13.90 | $13.96 | 233400 |
| 2026-02-03 | 13.86 | $13.94 | 240624 |
| 2026-02-02 | 13.82 | $13.94 | 357327 |
| 2026-01-30 | 13.78 | $13.90 | 321930 |
| 2026-01-29 | 13.74 | $13.80 | 198700 |
| 2026-01-28 | 13.72 | $13.81 | 275300 |
| 2026-01-27 | 13.69 | $13.75 | 233843 |
| 2026-01-26 | 13.68 | $13.73 | 185700 |
| 2026-01-23 | 13.67 | $13.73 | 179900 |
| 2026-01-22 | 13.67 | $13.71 | 212706 |
| 2026-01-21 | 13.67 | $13.65 | 264496 |
| 2026-01-20 | 13.69 | $13.58 | 353100 |
| 2026-01-16 | 13.74 | $13.70 | 513900 |
| 2026-01-15 | 13.76 | $13.80 | 164800 |
| 2026-01-14 | 13.76 | $13.85 | 235516 |
| 2026-01-13 | 13.74 | $13.84 | 168404 |
| 2026-01-12 | 13.72 | $13.80 | 201328 |
| 2026-01-09 | 13.71 | $13.77 | 246425 |
| 2026-01-08 | 13.72 | $13.75 | 225600 |
| 2026-01-07 | 13.73 | $13.73 | 284300 |
| 2026-01-06 | 13.75 | $13.79 | 154528 |
| 2026-01-05 | 13.76 | $13.73 | 266000 |
| 2026-01-02 | 13.80 | $13.70 | 442900 |
| 2025-12-31 | 13.85 | $13.81 | 433316 |
| 2025-12-30 | 13.88 | $13.98 | 263700 |
| 2025-12-29 | 13.87 | $13.99 | 224200 |
| 2025-12-26 | 13.85 | $14.00 | 232225 |
| 2025-12-24 | 13.83 | $13.92 | 217000 |
| 2025-12-23 | 13.83 | $13.90 | 256100 |
| 2025-12-22 | 13.84 | $13.89 | 378329 |
| 2025-12-19 | 13.86 | $13.86 | 398500 |
| 2025-12-18 | 13.89 | $13.79 | 500530 |
| 2025-12-17 | 13.96 | $13.66 | 679209 |
| 2025-12-16 | 14.08 | $13.82 | 625100 |
| 2025-12-15 | 14.18 | $14.08 | 407747 |
| 2025-12-12 | 14.23 | $14.13 | 200542 |
| 2025-12-11 | 14.26 | $14.20 | 268506 |
| 2025-12-10 | 14.29 | $14.12 | 319600 |
| 2025-12-09 | 14.34 | $14.34 | 165147 |
| 2025-12-08 | 14.34 | $14.35 | 163400 |
| 2025-12-05 | 14.33 | $14.35 | 161134 |
| 2025-12-04 | 14.32 | $14.38 | 174700 |
| 2025-12-03 | 14.30 | $14.37 | 148329 |
| 2025-12-02 | 14.28 | $14.31 | 158710 |
| 2025-12-01 | 14.27 | $14.34 | 138831 |
| 2025-11-28 | 14.26 | $14.38 | 123315 |
| 2025-11-26 | 14.23 | $14.28 | 127912 |
| 2025-11-25 | 14.23 | $14.26 | 213300 |
| 2025-11-24 | 14.23 | $14.23 | 246400 |
| 2025-11-21 | 14.25 | $14.16 | 206910 |
| 2025-11-20 | 14.29 | $14.12 | 221815 |
| 2025-11-19 | 14.35 | $14.40 | 161200 |
| 2025-11-18 | 14.35 | $14.48 | 190200 |
| 2025-11-17 | 14.31 | $14.50 | 377231 |
| 2025-11-14 | 14.27 | $14.35 | 205232 |
| 2025-11-13 | 14.26 | $14.20 | 163600 |
| 2025-11-12 | 14.30 | $14.40 | 168600 |
| 2025-11-11 | 14.29 | $14.39 | 141106 |
| 2025-11-10 | 14.29 | $14.39 | 216400 |
| 2025-11-07 | 14.28 | $14.32 | 254943 |
| 2025-11-06 | 14.30 | $14.30 | 250700 |
| 2025-11-05 | 14.33 | $14.36 | 167500 |
| 2025-11-04 | 14.35 | $14.37 | 302800 |
| 2025-11-03 | 14.37 | $14.37 | 213137 |
| 2025-10-31 | 14.40 | $14.46 | 192900 |
| 2025-10-30 | 14.41 | $14.40 | 233746 |
| 2025-10-29 | 14.45 | $14.43 | 209200 |
| 2025-10-28 | 14.48 | $14.54 | 257133 |
| 2025-10-27 | 14.49 | $14.52 | 168100 |
| 2025-10-24 | 14.51 | $14.49 | 176300 |
| 2025-10-23 | 14.55 | $14.61 | 162700 |
| 2025-10-22 | 14.56 | $14.60 | 277900 |
| 2025-10-21 | 14.57 | $14.54 | 143527 |
| 2025-10-20 | 14.61 | $14.44 | 294200 |
| 2025-10-17 | 14.70 | $14.62 | 190320 |
| 2025-10-16 | 14.75 | $14.68 | 160913 |
| 2025-10-15 | 14.79 | $14.75 | 208000 |
| 2025-10-14 | 14.81 | $14.79 | 141200 |
| 2025-10-13 | 14.84 | $14.91 | 192700 |
| 2025-10-10 | 14.83 | $14.82 | 175300 |
| 2025-10-09 | 14.84 | $14.91 | 159911 |
| 2025-10-08 | 14.84 | $14.97 | 171300 |
| 2025-10-07 | 14.81 | $14.87 | 146300 |
| 2025-10-06 | 14.81 | $14.86 | 181700 |
| 2025-10-03 | 14.82 | $14.94 | 199008 |
| 2025-10-02 | 14.81 | $14.90 | 256000 |
| 2025-10-01 | 14.80 | $14.81 | 212238 |
| 2025-09-30 | 14.83 | $14.71 | 252100 |
| 2025-09-29 | 14.89 | $14.70 | 183135 |
| 2025-09-26 | 14.97 | $14.72 | 154700 |
| 2025-09-25 | 15.07 | $14.86 | 213300 |
| 2025-09-24 | 15.14 | $15.00 | 159500 |
| 2025-09-23 | 15.18 | $15.08 | 158800 |
| 2025-09-22 | 15.21 | $15.22 | 220327 |
| 2025-09-19 | 15.20 | $15.17 | 111602 |
| 2025-09-18 | 15.20 | $15.17 | 149300 |
| 2025-09-17 | 15.20 | $15.14 | 125501 |
| 2025-09-16 | 15.20 | $15.22 | 132617 |
| 2025-09-15 | 15.19 | $15.22 | 219062 |
| 2025-09-12 | 15.16 | $15.25 | 143501 |
| 2025-09-11 | 15.12 | $15.18 | 146109 |
| 2025-09-10 | 15.10 | $15.11 | 141351 |
| 2025-09-09 | 15.09 | $15.16 | 147603 |
| 2025-09-08 | 15.06 | $15.15 | 167632 |
| 2025-09-05 | 15.03 | $15.11 | 197012 |
| 2025-09-04 | 15.01 | $15.04 | 95725 |
| 2025-09-03 | 15.00 | $14.97 | 128500 |
| 2025-09-02 | 15.01 | $14.99 | 132904 |
| 2025-08-29 | 15.02 | $15.05 | 140700 |
| 2025-08-28 | 15.01 | $14.99 | 188613 |
| 2025-08-27 | 15.02 | $14.98 | 98204 |
| 2025-08-26 | 15.03 | $14.96 | 185800 |
| 2025-08-25 | 15.05 | $14.99 | 154014 |
| 2025-08-22 | 15.07 | $15.00 | 194929 |
| 2025-08-21 | 15.08 | $15.09 | 154317 |
| 2025-08-20 | 15.07 | $15.10 | 164300 |
| 2025-08-19 | 15.06 | $15.10 | 150300 |
| 2025-08-18 | 15.04 | $15.06 | 142100 |
| 2025-08-15 | 15.02 | $15.06 | 158653 |
| 2025-08-14 | 15.01 | $14.96 | 262486 |
| 2025-08-13 | 15.02 | $15.07 | 190800 |
| 2025-08-12 | 15.00 | $15.03 | 157520 |
| 2025-08-11 | 14.99 | $15.00 | 143641 |
| 2025-08-08 | 14.98 | $15.04 | 92800 |
| 2025-08-07 | 14.96 | $14.97 | 108776 |
| 2025-08-06 | 14.95 | $14.98 | 125600 |
| 2025-08-05 | 14.94 | $14.92 | 204720 |
| 2025-08-04 | 14.95 | $14.99 | 214417 |
| 2025-08-01 | 14.94 | $14.94 | 201309 |
| 2025-07-31 | 14.94 | $14.92 | 121930 |
| 2025-07-30 | 14.95 | $14.92 | 106000 |
| 2025-07-29 | 14.95 | $14.88 | 151400 |
| 2025-07-28 | 14.97 | $14.96 | 179921 |
| 2025-07-25 | 14.97 | $14.86 | 165607 |
| 2025-07-24 | 15.00 | $14.96 | 204200 |
| 2025-07-23 | 15.00 | $15.09 | 218201 |
| 2025-07-22 | 14.96 | $15.04 | 197942 |
| 2025-07-21 | 14.93 | $14.99 | 152500 |
| 2025-07-18 | 14.91 | $14.90 | 189300 |
| 2025-07-17 | 14.91 | $14.91 | 137067 |
| 2025-07-16 | 14.90 | $14.95 | 175400 |
| 2025-07-15 | 14.88 | $14.85 | 103869 |
| 2025-07-14 | 14.88 | $14.94 | 182241 |
| 2025-07-11 | 14.86 | $14.86 | 106200 |
| 2025-07-10 | 14.86 | $14.86 | 94625 |
| 2025-07-09 | 14.86 | $14.90 | 95300 |
| 2025-07-08 | 14.84 | $14.84 | 116832 |
| 2025-07-07 | 14.84 | $14.79 | 166500 |
| 2025-07-03 | 14.85 | $14.87 | 105100 |
| 2025-07-02 | 14.84 | $14.90 | 191886 |
| 2025-07-01 | 14.81 | $14.89 | 188500 |
| 2025-06-30 | 14.78 | $14.84 | 157871 |
| 2025-06-27 | 14.76 | $14.79 | 137800 |
| 2025-06-26 | 14.75 | $14.69 | 200600 |
| 2025-06-25 | 14.78 | $14.70 | 200600 |
| 2025-06-24 | 14.80 | $14.65 | 155174 |
| 2025-06-23 | 14.84 | $14.59 | 255016 |
| 2025-06-20 | 14.91 | $14.80 | 135000 |
| 2025-06-18 | 14.92 | $14.82 | 209900 |
| 2025-06-17 | 14.93 | $14.77 | 208814 |
| 2025-06-16 | 14.96 | $14.92 | 158052 |
| 2025-06-13 | 14.94 | $14.83 | 112142 |
| 2025-06-12 | 14.94 | $14.89 | 119043 |
| 2025-06-11 | 14.93 | $14.87 | 128700 |
| 2025-06-10 | 14.91 | $14.83 | 110667 |
| 2025-06-09 | 14.89 | $14.79 | 123700 |
| 2025-06-06 | 14.89 | $14.79 | 142411 |
| 2025-06-05 | 14.87 | $14.82 | 127254 |
| 2025-06-04 | 14.85 | $14.79 | 165200 |
| 2025-06-03 | 14.82 | $14.81 | 179901 |
| 2025-06-02 | 14.78 | $14.71 | 229012 |
| 2025-05-30 | 14.75 | $14.70 | 187619 |
| 2025-05-29 | 14.72 | $14.61 | 155118 |
| 2025-05-28 | 14.71 | $14.62 | 117400 |
| 2025-05-27 | 14.69 | $14.60 | 291100 |
| 2025-05-23 | 14.67 | $14.57 | 132200 |
| 2025-05-22 | 14.65 | $14.48 | 247143 |
| 2025-05-21 | 14.65 | $14.51 | 252300 |
| 2025-05-20 | 14.64 | $14.64 | 216800 |
| 2025-05-19 | 14.57 | $14.54 | 250300 |
| 2025-05-16 | 14.53 | $14.50 | 147827 |
| 2025-05-15 | 14.48 | $14.42 | 159610 |
| 2025-05-14 | 14.44 | $14.47 | 151200 |
| 2025-05-13 | 14.37 | $14.42 | 256500 |
| 2025-05-12 | 14.31 | $14.40 | 247549 |
| 2025-05-09 | 14.23 | $14.24 | 162442 |
| 2025-05-08 | 14.18 | $14.20 | 155602 |
| 2025-05-07 | 14.14 | $14.11 | 133283 |
| 2025-05-06 | 14.11 | $14.15 | 169600 |
| 2025-05-05 | 14.06 | $14.13 | 188849 |
| 2025-05-02 | 14.00 | $14.15 | 160200 |
| 2025-05-01 | 13.92 | $14.08 | 183241 |
| 2025-04-30 | 13.85 | $14.09 | 193300 |
| 2025-04-29 | 13.76 | $14.06 | 146633 |
| 2025-04-28 | 13.66 | $14.02 | 219500 |
| 2025-04-25 | 13.55 | $13.85 | 132100 |
| 2025-04-24 | 13.48 | $13.79 | 111700 |
| 2025-04-23 | 13.41 | $13.72 | 146700 |
| 2025-04-22 | 13.35 | $13.68 | 115312 |
| 2025-04-21 | 13.29 | $13.56 | 213267 |
| 2025-04-17 | 13.27 | $13.69 | 184900 |
| 2025-04-16 | 13.21 | $13.59 | 264919 |
| 2025-04-15 | 13.16 | $13.57 | 121437 |
| 2025-04-14 | 13.13 | $13.39 | 186400 |
| 2025-04-11 | 13.15 | $13.23 | 207300 |
| 2025-04-10 | 13.23 | $12.99 | 247000 |
| 2025-04-09 | 13.42 | $13.51 | 534600 |
| 2025-04-08 | 13.49 | $13.00 | 409400 |
| 2025-04-07 | 13.74 | $12.85 | 773744 |
| 2025-04-04 | 14.10 | $13.41 | 525130 |
| 2025-04-03 | 14.37 | $14.27 | 178454 |
| 2025-04-02 | 14.43 | $14.47 | 141609 |
| 2025-04-01 | 14.43 | $14.42 | 156608 |
| 2025-03-31 | 14.46 | $14.45 | 234028 |
| 2025-03-28 | 14.48 | $14.46 | 122234 |
| 2025-03-27 | 14.50 | $14.55 | 105509 |
| 2025-03-26 | 14.50 | $14.54 | 92000 |
| 2025-03-25 | 14.51 | $14.65 | 141200 |
| 2025-03-24 | 14.49 | $14.65 | 237700 |
| 2025-03-21 | 14.46 | $14.65 | 180300 |
| 2025-03-20 | 14.43 | $14.62 | 153839 |
| 2025-03-19 | 14.41 | $14.60 | 125700 |
| 2025-03-18 | 14.38 | $14.51 | 83600 |
| 2025-03-17 | 14.39 | $14.53 | 166317 |
| 2025-03-14 | 14.39 | $14.47 | 124855 |
| 2025-03-13 | 14.42 | $14.40 | 126408 |
| 2025-03-12 | 14.48 | $14.43 | 120821 |
| 2025-03-11 | 14.54 | $14.43 | 219116 |
| 2025-03-10 | 14.62 | $14.46 | 226100 |
| 2025-03-07 | 14.72 | $14.54 | 323500 |
| 2025-03-06 | 14.81 | $14.60 | 221609 |
| 2025-03-05 | 14.90 | $14.75 | 204510 |
| 2025-03-04 | 14.96 | $14.64 | 324900 |
| 2025-03-03 | 15.08 | $14.85 | 374103 |
| 2025-02-28 | 15.15 | $15.00 | 263900 |
| 2025-02-27 | 15.19 | $15.08 | 112736 |
| 2025-02-26 | 15.21 | $15.12 | 162500 |
| 2025-02-25 | 15.22 | $15.12 | 116200 |
| 2025-02-24 | 15.24 | $15.10 | 136400 |
| 2025-02-21 | 15.26 | $15.07 | 176200 |
| 2025-02-20 | 15.29 | $15.20 | 145618 |
| 2025-02-19 | 15.29 | $15.22 | 171600 |
| 2025-02-18 | 15.28 | $15.26 | 213700 |
| 2025-02-14 | 15.24 | $15.20 | 156204 |
| 2025-02-13 | 15.22 | $15.15 | 251400 |
| 2025-02-12 | 15.21 | $15.12 | 102349 |
| 2025-02-11 | 15.20 | $15.17 | 160507 |
| 2025-02-10 | 15.17 | $15.13 | 96638 |
| 2025-02-07 | 15.14 | $15.05 | 153435 |
| 2025-02-06 | 15.13 | $15.13 | 129932 |
| 2025-02-05 | 15.09 | $15.14 | 137547 |
| 2025-02-04 | 15.04 | $15.06 | 256000 |
| 2025-02-03 | 15.00 | $14.98 | 199040 |
| 2025-01-31 | 14.97 | $15.02 | 150233 |
| 2025-01-30 | 14.92 | $14.88 | 112317 |
| 2025-01-29 | 14.90 | $14.82 | 118800 |
| 2025-01-28 | 14.89 | $14.82 | 182600 |
| 2025-01-27 | 14.88 | $14.80 | 220811 |
| 2025-01-24 | 14.87 | $14.86 | 170500 |
| 2025-01-23 | 14.84 | $14.98 | 247100 |
| 2025-01-22 | 14.76 | $14.95 | 201921 |
| 2025-01-21 | 14.67 | $14.89 | 186199 |
| 2025-01-17 | 14.58 | $14.73 | 152600 |
| 2025-01-16 | 14.52 | $14.72 | 158800 |
| 2025-01-15 | 14.46 | $14.65 | 163100 |
| 2025-01-14 | 14.40 | $14.52 | 172100 |
| 2025-01-13 | 14.37 | $14.43 | 181600 |
| 2025-01-10 | 14.37 | $14.45 | 141420 |
| 2025-01-08 | 14.36 | $14.51 | 208171 |
| 2025-01-07 | 14.33 | $14.46 | 175407 |
| 2025-01-06 | 14.31 | $14.48 | 197749 |
| 2025-01-03 | 14.28 | $14.50 | 161900 |
| 2025-01-02 | 14.25 | $14.43 | 191900 |
| 2024-12-31 | 14.23 | $14.25 | 303730 |
| 2024-12-30 | 14.27 | $14.20 | 383900 |
| 2024-12-27 | 14.33 | $14.24 | 249800 |
| 2024-12-26 | 14.40 | $14.38 | 222700 |
| 2024-12-24 | 14.45 | $14.34 | 294419 |
| 2024-12-23 | 14.52 | $14.41 | 282200 |
| 2024-12-20 | 14.59 | $14.44 | 321900 |
| 2024-12-19 | 14.66 | $14.34 | 340400 |
| 2024-12-18 | 14.78 | $14.38 | 587213 |
| 2024-12-17 | 14.92 | $14.73 | 207547 |
| 2024-12-16 | 14.98 | $14.90 | 215677 |
| 2024-12-13 | 15.00 | $14.98 | 249007 |
| 2024-12-12 | 14.99 | $14.89 | 223719 |
| 2024-12-11 | 15.01 | $15.00 | 170517 |
| 2024-12-10 | 15.00 | $15.03 | 172632 |
| 2024-12-09 | 14.98 | $15.00 | 142200 |
| 2024-12-06 | 14.97 | $15.03 | 163200 |
| 2024-12-05 | 14.94 | $15.07 | 194900 |
| 2024-12-04 | 14.89 | $15.04 | 171900 |
| 2024-12-03 | 14.84 | $15.10 | 264521 |
| 2024-12-02 | 14.76 | $14.97 | 285649 |
| 2024-11-29 | 14.71 | $14.93 | 119227 |
| 2024-11-27 | 14.67 | $14.84 | 214700 |
| 2024-11-26 | 14.64 | $14.69 | 243246 |
| 2024-11-25 | 14.65 | $14.75 | 251604 |
| 2024-11-22 | 14.66 | $14.78 | 228600 |
| 2024-11-21 | 14.66 | $14.69 | 310308 |
| 2024-11-20 | 14.69 | $14.80 | 191123 |
| 2024-11-19 | 14.69 | $14.71 | 239800 |
| 2024-11-18 | 14.73 | $14.72 | 101475 |
| 2024-11-15 | 14.77 | $14.60 | 503600 |
| 2024-11-14 | 14.87 | $14.82 | 157948 |
| 2024-11-13 | 14.92 | $14.86 | 295319 |
| 2024-11-12 | 14.97 | $14.93 | 266800 |
| 2024-11-11 | 15.01 | $15.17 | 139400 |
| 2024-11-08 | 14.99 | $15.19 | 124110 |
| 2024-11-07 | 14.96 | $15.11 | 298200 |
| 2024-11-06 | 14.95 | $15.05 | 215600 |
| 2024-11-05 | 14.96 | $15.04 | 175000 |
| 2024-11-04 | 14.98 | $15.05 | 179940 |
| 2024-11-01 | 15.01 | $15.07 | 176000 |
| 2024-10-31 | 15.03 | $15.09 | 157700 |
| 2024-10-30 | 15.06 | $14.98 | 172200 |
| 2024-10-29 | 15.13 | $14.87 | 350600 |
| 2024-10-28 | 15.25 | $15.15 | 235625 |
| 2024-10-25 | 15.32 | $15.29 | 171200 |
| 2024-10-24 | 15.35 | $15.25 | 200900 |
| 2024-10-23 | 15.41 | $15.28 | 133531 |
| 2024-10-22 | 15.47 | $15.40 | 164000 |
| 2024-10-21 | 15.51 | $15.38 | 255500 |
| 2024-10-18 | 15.56 | $15.50 | 177300 |
| 2024-10-17 | 15.59 | $15.54 | 169900 |
| 2024-10-16 | 15.61 | $15.63 | 170946 |
| 2024-10-15 | 15.61 | $15.60 | 169200 |
| 2024-10-14 | 15.61 | $15.57 | 171109 |
| 2024-10-11 | 15.63 | $15.59 | 103913 |
| 2024-10-10 | 15.64 | $15.59 | 223300 |
| 2024-10-09 | 15.65 | $15.59 | 207133 |
| 2024-10-08 | 15.66 | $15.68 | 152900 |
| 2024-10-07 | 15.65 | $15.58 | 154570 |
| 2024-10-04 | 15.67 | $15.65 | 179801 |
| 2024-10-03 | 15.67 | $15.58 | 154000 |
| 2024-10-02 | 15.68 | $15.67 | 149538 |
| 2024-10-01 | 15.67 | $15.67 | 241749 |
| 2024-09-30 | 15.66 | $15.68 | 206700 |
| 2024-09-27 | 15.64 | $15.57 | 146200 |
| 2024-09-26 | 15.65 | $15.50 | 172700 |
| 2024-09-25 | 15.68 | $15.63 | 132203 |
| 2024-09-24 | 15.68 | $15.62 | 181828 |
| 2024-09-23 | 15.68 | $15.52 | 191300 |
| 2024-09-20 | 15.70 | $15.66 | 133700 |
| 2024-09-19 | 15.69 | $15.73 | 237542 |
| 2024-09-18 | 15.65 | $15.72 | 267817 |
| 2024-09-17 | 15.60 | $15.70 | 260200 |
| 2024-09-16 | 15.54 | $15.66 | 181300 |
| 2024-09-13 | 15.48 | $15.51 | 199200 |
| 2024-09-12 | 15.45 | $15.48 | 121532 |
| 2024-09-11 | 15.42 | $15.48 | 143925 |
| 2024-09-10 | 15.39 | $15.46 | 226037 |
| 2024-09-09 | 15.35 | $15.31 | 157500 |
| 2024-09-06 | 15.36 | $15.42 | 282512 |
| 2024-09-05 | 15.33 | $15.46 | 203357 |
| 2024-09-04 | 15.27 | $15.32 | 276549 |
| 2024-09-03 | 15.25 | $15.25 | 236048 |
| 2024-08-30 | 15.25 | $15.23 | 196100 |
| 2024-08-29 | 15.25 | $15.13 | 231800 |
| 2024-08-28 | 15.28 | $15.15 | 158200 |
| 2024-08-27 | 15.31 | $15.18 | 234022 |
| 2024-08-26 | 15.34 | $15.16 | 276907 |
| 2024-08-23 | 15.38 | $15.17 | 275100 |
| 2024-08-22 | 15.42 | $15.28 | 325300 |
| 2024-08-21 | 15.43 | $15.42 | 228900 |
| 2024-08-20 | 15.40 | $15.46 | 226704 |
| 2024-08-19 | 15.35 | $15.48 | 205000 |
| 2024-08-16 | 15.27 | $15.50 | 264616 |
| 2024-08-15 | 15.17 | $15.29 | 232003 |
| 2024-08-14 | 15.12 | $15.25 | 304339 |
| 2024-08-13 | 15.06 | $15.17 | 193100 |
| 2024-08-12 | 15.01 | $15.05 | 258111 |
| 2024-08-09 | 14.99 | $15.10 | 149200 |
| 2024-08-08 | 14.95 | $14.94 | 179517 |
| 2024-08-07 | 14.95 | $14.88 | 239900 |
| 2024-08-06 | 14.97 | $14.83 | 246329 |
| 2024-08-05 | 15.01 | $14.75 | 320601 |
| 2024-08-02 | 15.08 | $15.04 | 261039 |
| 2024-08-01 | 15.07 | $15.18 | 260900 |
| 2024-07-31 | 15.02 | $15.15 | 198200 |
| 2024-07-30 | 14.96 | $15.00 | 115846 |
| 2024-07-29 | 14.94 | $14.87 | 165900 |
| 2024-07-26 | 14.95 | $14.95 | 158521 |
| 2024-07-25 | 14.93 | $14.81 | 171900 |
| 2024-07-24 | 14.96 | $14.72 | 220532 |
| 2024-07-23 | 15.02 | $15.06 | 190806 |
| 2024-07-22 | 14.98 | $14.99 | 245300 |
| 2024-07-19 | 14.95 | $14.88 | 172140 |
| 2024-07-18 | 14.95 | $14.79 | 226400 |
| 2024-07-17 | 14.97 | $14.90 | 229255 |
| 2024-07-16 | 14.97 | $14.92 | 360600 |
| 2024-07-15 | 14.95 | $15.02 | 304220 |
| 2024-07-12 | 14.90 | $15.01 | 182000 |
| 2024-07-11 | 14.84 | $14.91 | 279027 |
| 2024-07-10 | 14.79 | $14.96 | 303758 |
| 2024-07-09 | 14.71 | $14.82 | 264600 |
| 2024-07-08 | 14.66 | $14.73 | 127336 |
| 2024-07-05 | 14.63 | $14.80 | 150400 |
| 2024-07-03 | 14.57 | $14.79 | 199100 |
| 2024-07-02 | 14.50 | $14.63 | 214536 |
| 2024-07-01 | 14.46 | $14.48 | 182824 |
| 2024-06-28 | 14.46 | $14.41 | 118000 |
| 2024-06-27 | 14.49 | $14.40 | 220200 |
| 2024-06-26 | 14.52 | $14.42 | 288300 |
| 2024-06-25 | 14.56 | $14.42 | 261549 |
| 2024-06-24 | 14.60 | $14.53 | 152208 |
| 2024-06-21 | 14.62 | $14.46 | 199506 |
| 2024-06-20 | 14.66 | $14.62 | 247300 |
| 2024-06-18 | 14.66 | $14.57 | 256600 |
| 2024-06-17 | 14.67 | $14.64 | 261300 |
| 2024-06-14 | 14.67 | $14.78 | 175905 |
| 2024-06-13 | 14.61 | $14.73 | 169300 |
| 2024-06-12 | 14.56 | $14.67 | 220806 |
| 2024-06-11 | 14.52 | $14.63 | 185424 |
| 2024-06-10 | 14.48 | $14.52 | 152000 |
| 2024-06-07 | 14.47 | $14.50 | 178520 |
| 2024-06-06 | 14.45 | $14.47 | 158200 |
| 2024-06-05 | 14.45 | $14.48 | 168010 |
| 2024-06-04 | 14.44 | $14.43 | 348500 |
| 2024-06-03 | 14.45 | $14.39 | 268409 |
| 2024-05-31 | 14.47 | $14.42 | 273301 |
| 2024-05-30 | 14.48 | $14.29 | 454010 |
| 2024-05-29 | 14.54 | $14.27 | 341000 |
| 2024-05-28 | 14.61 | $14.36 | 316032 |
| 2024-05-24 | 14.67 | $14.45 | 301785 |
| 2024-05-23 | 14.71 | $14.47 | 217100 |
| 2024-05-22 | 14.76 | $14.52 | 324800 |
| 2024-05-21 | 14.80 | $14.82 | 242200 |
| 2024-05-20 | 14.74 | $14.80 | 239028 |
| 2024-05-17 | 14.68 | $14.79 | 440004 |
| 2024-05-16 | 14.60 | $14.67 | 300944 |
| 2024-05-15 | 14.55 | $14.58 | 339500 |
| 2024-05-14 | 14.50 | $14.47 | 310940 |
| 2024-05-13 | 14.49 | $14.58 | 180419 |
| 2024-05-10 | 14.43 | $14.53 | 175400 |
| 2024-05-09 | 14.37 | $14.58 | 381300 |
| 2024-05-08 | 14.28 | $14.47 | 259523 |
| 2024-05-07 | 14.21 | $14.43 | 182700 |
| 2024-05-06 | 14.13 | $14.34 | 241771 |
| 2024-05-03 | 14.07 | $14.24 | 261500 |
| 2024-05-02 | 14.02 | $14.09 | 295000 |
| 2024-05-01 | 14.01 | $14.07 | 505100 |
| 2024-04-30 | 14.01 | $14.07 | 416800 |
| 2024-04-29 | 14.01 | $14.17 | 122700 |
| 2024-04-26 | 13.98 | $14.12 | 123500 |
| 2024-04-25 | 13.97 | $13.98 | 92000 |
| 2024-04-24 | 13.99 | $14.03 | 138600 |
| 2024-04-23 | 14.01 | $14.05 | 124300 |
| 2024-04-22 | 14.02 | $14.06 | 206500 |
| 2024-04-19 | 14.04 | $14.22 | 299700 |
| 2024-04-18 | 14.01 | $14.06 | 253147 |
| 2024-04-17 | 14.03 | $13.94 | 248315 |
| 2024-04-16 | 14.09 | $13.82 | 283100 |
| 2024-04-15 | 14.21 | $13.89 | 267024 |
| 2024-04-12 | 14.33 | $14.19 | 141716 |
| 2024-04-11 | 14.39 | $14.35 | 161044 |
| 2024-04-10 | 14.41 | $14.38 | 199206 |
| 2024-04-09 | 14.42 | $14.52 | 134100 |
| 2024-04-08 | 14.39 | $14.45 | 219310 |
| 2024-04-05 | 14.38 | $14.43 | 150500 |
| 2024-04-04 | 14.37 | $14.34 | 194109 |
| 2024-04-03 | 14.38 | $14.38 | 245200 |
| 2024-04-02 | 14.39 | $14.45 | 225600 |
| 2024-04-01 | 14.38 | $14.47 | 204242 |
| 2024-03-28 | 14.36 | $14.45 | 222800 |
| 2024-03-27 | 14.34 | $14.33 | 187905 |
| 2024-03-26 | 14.35 | $14.28 | 368600 |
| 2024-03-25 | 14.39 | $14.36 | 135000 |
| 2024-03-22 | 14.41 | $14.34 | 141558 |
| 2024-03-21 | 14.43 | $14.39 | 127738 |
| 2024-03-20 | 14.45 | $14.38 | 226900 |
| 2024-03-19 | 14.48 | $14.50 | 321800 |
| 2024-03-18 | 14.47 | $14.44 | 212501 |
| 2024-03-15 | 14.49 | $14.43 | 151433 |
| 2024-03-14 | 14.50 | $14.49 | 147400 |
| 2024-03-13 | 14.51 | $14.59 | 136500 |
| 2024-03-12 | 14.48 | $14.52 | 186000 |
| 2024-03-11 | 14.46 | $14.53 | 132622 |
| 2024-03-08 | 14.44 | $14.50 | 148100 |
| 2024-03-07 | 14.42 | $14.45 | 100748 |
| 2024-03-06 | 14.42 | $14.43 | 143400 |
| 2024-03-05 | 14.42 | $14.36 | 396119 |
| 2024-03-04 | 14.44 | $14.45 | 321304 |
| 2024-03-01 | 14.44 | $14.48 | 177400 |
| 2024-02-29 | 14.43 | $14.48 | 132729 |
| 2024-02-28 | 14.42 | $14.38 | 157533 |
| 2024-02-27 | 14.44 | $14.36 | 188030 |
| 2024-02-26 | 14.46 | $14.32 | 182102 |
| 2024-02-23 | 14.50 | $14.36 | 219200 |
| 2024-02-22 | 14.54 | $14.39 | 240100 |
| 2024-02-21 | 14.58 | $14.53 | 189906 |
| 2024-02-20 | 14.57 | $14.69 | 410415 |
| 2024-02-16 | 14.52 | $14.54 | 194908 |
| 2024-02-15 | 14.49 | $14.60 | 259527 |
| 2024-02-14 | 14.45 | $14.47 | 188602 |
| 2024-02-13 | 14.43 | $14.39 | 163500 |
| 2024-02-12 | 14.43 | $14.48 | 138021 |
| 2024-02-09 | 14.40 | $14.46 | 194143 |
| 2024-02-08 | 14.37 | $14.38 | 212425 |
| 2024-02-07 | 14.36 | $14.43 | 173728 |
| 2024-02-06 | 14.33 | $14.35 | 165016 |
| 2024-02-05 | 14.31 | $14.33 | 186316 |
| 2024-02-02 | 14.30 | $14.43 | 233100 |
| 2024-02-01 | 14.26 | $14.37 | 181441 |
| 2024-01-31 | 14.22 | $14.30 | 193600 |
| 2024-01-30 | 14.19 | $14.26 | 171043 |
| 2024-01-29 | 14.18 | $14.23 | 202200 |
| 2024-01-26 | 14.16 | $14.18 | 215600 |
| 2024-01-25 | 14.16 | $14.18 | 159500 |
| 2024-01-24 | 14.16 | $14.17 | 223730 |
| 2024-01-23 | 14.17 | $14.06 | 208223 |
| 2024-01-22 | 14.20 | $14.16 | 173900 |
| 2024-01-19 | 14.22 | $14.01 | 250500 |
| 2024-01-18 | 14.28 | $14.14 | 174700 |
| 2024-01-17 | 14.31 | $14.24 | 207000 |
| 2024-01-16 | 14.31 | $14.25 | 232100 |
| 2024-01-12 | 14.32 | $14.28 | 95800 |
| 2024-01-11 | 14.31 | $14.22 | 179026 |
| 2024-01-10 | 14.31 | $14.22 | 139200 |
| 2024-01-09 | 14.31 | $14.22 | 137100 |
| 2024-01-08 | 14.32 | $14.22 | 196745 |
| 2024-01-05 | 14.31 | $14.24 | 146400 |
| 2024-01-04 | 14.30 | $14.22 | 190900 |
| 2024-01-03 | 14.29 | $14.23 | 100514 |
| 2024-01-02 | 14.27 | $14.24 | 203226 |
| 2023-12-29 | 14.24 | $14.10 | 216900 |
| 2023-12-28 | 14.24 | $14.13 | 234600 |
| 2023-12-27 | 14.23 | $14.09 | 277948 |
| 2023-12-26 | 14.22 | $14.14 | 253005 |
| 2023-12-22 | 14.19 | $14.08 | 201700 |
| 2023-12-21 | 14.18 | $13.98 | 188800 |
| 2023-12-20 | 14.18 | $13.96 | 348000 |
| 2023-12-19 | 14.19 | $14.17 | 303800 |
| 2023-12-18 | 14.12 | $14.16 | 287000 |
| 2023-12-15 | 14.04 | $14.08 | 165365 |
| 2023-12-14 | 13.97 | $14.16 | 534100 |
| 2023-12-13 | 13.85 | $13.93 | 251800 |
| 2023-12-12 | 13.77 | $13.66 | 260922 |
| 2023-12-11 | 13.75 | $13.69 | 137135 |
| 2023-12-08 | 13.72 | $13.74 | 180700 |
| 2023-12-07 | 13.66 | $13.73 | 361832 |
| 2023-12-06 | 13.58 | $13.58 | 369700 |
| 2023-12-05 | 13.54 | $13.62 | 236300 |
| 2023-12-04 | 13.47 | $13.52 | 234100 |
| 2023-12-01 | 13.41 | $13.44 | 217824 |
| 2023-11-30 | 13.36 | $13.25 | 262540 |
| 2023-11-29 | 13.36 | $13.24 | 277800 |
| 2023-11-28 | 13.36 | $13.18 | 360918 |
| 2023-11-27 | 13.38 | $13.23 | 113000 |
| 2023-11-24 | 13.38 | $13.26 | 61749 |
| 2023-11-22 | 13.36 | $13.24 | 115500 |
| 2023-11-21 | 13.35 | $13.24 | 136200 |
| 2023-11-20 | 13.33 | $13.38 | 141409 |
| 2023-11-17 | 13.27 | $13.30 | 179664 |
| 2023-11-16 | 13.20 | $13.27 | 235806 |
| 2023-11-15 | 13.14 | $13.22 | 168847 |
| 2023-11-14 | 13.07 | $13.21 | 246900 |
| 2023-11-13 | 12.98 | $12.99 | 104900 |
| 2023-11-10 | 12.95 | $12.94 | 103229 |
| 2023-11-09 | 12.92 | $12.94 | 166744 |
| 2023-11-08 | 12.89 | $13.14 | 133530 |
| 2023-11-07 | 12.78 | $13.11 | 263637 |
| 2023-11-06 | 12.66 | $13.01 | 214600 |
| 2023-11-03 | 12.55 | $13.06 | 308925 |
| 2023-11-02 | 12.40 | $12.89 | 317200 |
| 2023-11-01 | 12.27 | $12.61 | 228312 |
| 2023-10-31 | 12.21 | $12.42 | 216725 |
| 2023-10-30 | 12.20 | $12.30 | 121019 |
| 2023-10-27 | 12.23 | $12.24 | 164447 |
| 2023-10-26 | 12.28 | $12.27 | 160900 |
| 2023-10-25 | 12.35 | $12.31 | 145426 |
| 2023-10-24 | 12.42 | $12.46 | 170100 |
| 2023-10-23 | 12.47 | $12.41 | 106127 |
| 2023-10-20 | 12.54 | $12.51 | 154333 |
| 2023-10-19 | 12.61 | $12.49 | 139800 |
| 2023-10-18 | 12.70 | $12.59 | 140571 |
| 2023-10-17 | 12.78 | $12.72 | 193226 |
| 2023-10-16 | 12.84 | $12.83 | 101500 |
| 2023-10-13 | 12.88 | $12.88 | 106000 |
| 2023-10-12 | 12.92 | $12.95 | 109300 |
| 2023-10-11 | 12.95 | $13.01 | 196160 |
| 2023-10-10 | 12.97 | $13.09 | 155100 |
| 2023-10-09 | 12.97 | $13.20 | 138418 |
| 2023-10-06 | 12.94 | $12.98 | 118935 |
| 2023-10-05 | 12.98 | $12.95 | 129446 |
| 2023-10-04 | 13.04 | $13.08 | 100100 |
| 2023-10-03 | 13.07 | $13.02 | 258000 |
| 2023-10-02 | 13.13 | $12.95 | 321300 |
| 2023-09-29 | 13.23 | $13.24 | 89700 |
| 2023-09-28 | 13.26 | $13.11 | 150135 |
| 2023-09-27 | 13.35 | $13.24 | 93141 |
| 2023-09-26 | 13.41 | $13.13 | 185196 |
| 2023-09-25 | 13.52 | $13.42 | 119309 |
| 2023-09-22 | 13.57 | $13.49 | 62500 |
| 2023-09-21 | 13.60 | $13.44 | 131202 |
| 2023-09-20 | 13.66 | $13.68 | 147103 |
| 2023-09-19 | 13.66 | $13.73 | 136739 |
| 2023-09-18 | 13.64 | $13.70 | 178327 |
| 2023-09-15 | 13.62 | $13.66 | 82100 |
| 2023-09-14 | 13.61 | $13.60 | 197100 |
| 2023-09-13 | 13.62 | $13.59 | 167737 |
| 2023-09-12 | 13.64 | $13.69 | 85838 |
| 2023-09-11 | 13.63 | $13.76 | 92800 |
| 2023-09-08 | 13.60 | $13.75 | 87427 |
| 2023-09-07 | 13.56 | $13.62 | 97304 |
| 2023-09-06 | 13.56 | $13.57 | 254500 |
| 2023-09-05 | 13.57 | $13.69 | 295500 |
| 2023-09-01 | 13.55 | $13.63 | 224628 |
| 2023-08-31 | 13.55 | $13.59 | 260623 |
| 2023-08-30 | 13.56 | $13.56 | 114604 |
| 2023-08-29 | 13.58 | $13.57 | 154206 |
| 2023-08-28 | 13.60 | $13.52 | 120702 |
| 2023-08-25 | 13.65 | $13.50 | 142011 |
| 2023-08-24 | 13.71 | $13.54 | 108504 |
| 2023-08-23 | 13.77 | $13.74 | 88326 |
| 2023-08-22 | 13.78 | $13.69 | 148521 |
| 2023-08-21 | 13.82 | $13.79 | 133700 |
| 2023-08-18 | 13.82 | $13.78 | 155323 |
| 2023-08-17 | 13.84 | $13.62 | 195607 |
| 2023-08-16 | 13.90 | $13.77 | 211840 |
| 2023-08-15 | 13.93 | $13.90 | 123200 |
| 2023-08-14 | 13.93 | $13.88 | 403434 |
| 2023-08-11 | 13.92 | $13.94 | 137400 |
| 2023-08-10 | 13.90 | $13.97 | 244400 |
| 2023-08-09 | 13.86 | $13.84 | 159400 |
| 2023-08-08 | 13.85 | $13.89 | 232433 |
| 2023-08-07 | 13.83 | $13.92 | 183700 |
| 2023-08-04 | 13.78 | $13.83 | 128400 |
| 2023-08-03 | 13.76 | $13.69 | 150800 |
| 2023-08-02 | 13.77 | $13.74 | 117623 |
| 2023-08-01 | 13.77 | $13.73 | 91424 |
| 2023-07-31 | 13.77 | $13.80 | 139237 |
| 2023-07-28 | 13.74 | $13.69 | 121000 |
| 2023-07-27 | 13.75 | $13.63 | 119200 |
| 2023-07-26 | 13.77 | $13.65 | 109600 |
| 2023-07-25 | 13.79 | $13.69 | 109536 |
| 2023-07-24 | 13.80 | $13.69 | 103100 |
| 2023-07-21 | 13.81 | $13.74 | 128400 |
| 2023-07-20 | 13.81 | $13.83 | 150901 |
| 2023-07-19 | 13.77 | $13.84 | 240900 |
| 2023-07-18 | 13.72 | $13.87 | 149200 |
| 2023-07-17 | 13.65 | $13.83 | 134537 |
| 2023-07-14 | 13.57 | $13.70 | 125400 |
| 2023-07-13 | 13.52 | $13.67 | 72023 |
| 2023-07-12 | 13.47 | $13.55 | 138500 |
| 2023-07-11 | 13.44 | $13.45 | 59700 |
| 2023-07-10 | 13.43 | $13.35 | 119546 |
| 2023-07-07 | 13.45 | $13.33 | 82400 |
| 2023-07-06 | 13.49 | $13.32 | 80931 |
| 2023-07-05 | 13.54 | $13.47 | 134600 |
| 2023-07-03 | 13.54 | $13.50 | 55321 |
| 2023-06-30 | 13.54 | $13.47 | 77744 |
| 2023-06-29 | 13.55 | $13.42 | 119105 |
| 2023-06-28 | 13.57 | $13.51 | 148100 |
| 2023-06-27 | 13.56 | $13.45 | 98100 |
| 2023-06-26 | 13.58 | $13.47 | 106300 |
| 2023-06-23 | 13.58 | $13.40 | 83048 |
| 2023-06-22 | 13.61 | $13.43 | 110514 |
| 2023-06-21 | 13.64 | $13.62 | 89500 |
| 2023-06-20 | 13.60 | $13.66 | 151700 |
| 2023-06-16 | 13.55 | $13.62 | 99234 |
| 2023-06-15 | 13.49 | $13.65 | 105538 |
| 2023-06-14 | 13.41 | $13.55 | 135427 |
| 2023-06-13 | 13.34 | $13.50 | 105247 |
| 2023-06-12 | 13.27 | $13.39 | 54914 |
| 2023-06-09 | 13.22 | $13.25 | 39031 |
| 2023-06-08 | 13.20 | $13.27 | 49600 |
| 2023-06-07 | 13.17 | $13.22 | 67335 |
| 2023-06-06 | 13.15 | $13.30 | 82700 |
| 2023-06-05 | 13.10 | $13.30 | 70368 |
| 2023-06-02 | 13.04 | $13.20 | 75600 |
| 2023-06-01 | 13.00 | $13.15 | 124700 |
| 2023-05-31 | 12.96 | $13.01 | 134200 |
| 2023-05-30 | 12.97 | $13.01 | 99029 |
| 2023-05-26 | 12.98 | $13.01 | 78832 |
| 2023-05-25 | 13.00 | $13.00 | 124200 |
| 2023-05-24 | 13.02 | $12.85 | 108930 |
| 2023-05-23 | 13.09 | $12.92 | 81400 |
| 2023-05-22 | 13.17 | $13.06 | 110033 |
| 2023-05-19 | 13.21 | $13.17 | 94000 |
| 2023-05-18 | 13.23 | $13.24 | 192000 |
| 2023-05-17 | 13.24 | $13.29 | 129700 |
| 2023-05-16 | 13.23 | $13.12 | 96200 |
| 2023-05-15 | 13.27 | $13.19 | 170000 |
| 2023-05-12 | 13.30 | $13.26 | 33519 |
| 2023-05-11 | 13.31 | $13.42 | 119941 |
| 2023-05-10 | 13.28 | $13.26 | 140600 |
| 2023-05-09 | 13.29 | $13.28 | 112044 |
| 2023-05-08 | 13.30 | $13.23 | 62415 |
| 2023-05-05 | 13.32 | $13.29 | 143200 |
| 2023-05-04 | 13.33 | $13.21 | 96947 |
| 2023-05-03 | 13.37 | $13.36 | 58802 |
| 2023-05-02 | 13.37 | $13.27 | 153646 |
| 2023-05-01 | 13.40 | $13.36 | 103800 |
| 2023-04-28 | 13.41 | $13.34 | 133035 |
| 2023-04-27 | 13.42 | $13.42 | 112328 |
| 2023-04-26 | 13.42 | $13.38 | 235500 |
| 2023-04-25 | 13.42 | $13.35 | 86500 |
| 2023-04-24 | 13.44 | $13.36 | 177300 |
| 2023-04-21 | 13.45 | $13.28 | 82808 |
| 2023-04-20 | 13.49 | $13.44 | 44200 |
| 2023-04-19 | 13.49 | $13.59 | 69541 |
| 2023-04-18 | 13.44 | $13.57 | 113612 |
| 2023-04-17 | 13.39 | $13.45 | 89837 |
| 2023-04-14 | 13.36 | $13.53 | 90844 |
| 2023-04-13 | 13.30 | $13.46 | 84000 |
| 2023-04-12 | 13.25 | $13.41 | 90911 |
| 2023-04-11 | 13.21 | $13.32 | 87100 |
| 2023-04-10 | 13.19 | $13.22 | 153500 |
| 2023-04-06 | 13.20 | $13.33 | 111700 |
| 2023-04-05 | 13.17 | $13.42 | 94500 |
| 2023-04-04 | 13.12 | $13.46 | 234213 |
| 2023-04-03 | 13.04 | $13.30 | 144400 |
| 2023-03-31 | 13.00 | $13.30 | 158143 |
| 2023-03-30 | 12.96 | $13.18 | 72043 |
| 2023-03-29 | 12.94 | $13.13 | 84741 |
| 2023-03-28 | 12.95 | $12.97 | 85200 |
| 2023-03-27 | 13.01 | $12.97 | 155900 |
| 2023-03-24 | 13.09 | $13.05 | 88316 |
| 2023-03-23 | 13.16 | $13.14 | 130300 |
| 2023-03-22 | 13.23 | $13.30 | 82223 |
| 2023-03-21 | 13.27 | $13.43 | 100200 |
| 2023-03-20 | 13.27 | $13.25 | 79108 |
| 2023-03-17 | 13.34 | $13.31 | 103500 |
| 2023-03-16 | 13.41 | $13.50 | 182000 |
| 2023-03-15 | 13.44 | $13.33 | 136000 |
| 2023-03-14 | 13.54 | $13.40 | 178800 |
| 2023-03-13 | 13.63 | $13.31 | 126924 |
| 2023-03-10 | 13.78 | $13.51 | 200000 |
| 2023-03-09 | 13.89 | $13.76 | 79000 |
| 2023-03-08 | 13.96 | $14.00 | 87500 |
| 2023-03-07 | 13.96 | $13.99 | 72221 |
| 2023-03-06 | 13.96 | $14.02 | 154421 |
| 2023-03-03 | 13.96 | $14.16 | 111933 |
| 2023-03-02 | 13.92 | $13.93 | 161400 |
| 2023-03-01 | 13.94 | $14.05 | 163435 |
| 2023-02-28 | 13.92 | $13.98 | 78847 |
| 2023-02-27 | 13.93 | $13.96 | 49500 |
| 2023-02-24 | 13.94 | $13.80 | 72000 |
| 2023-02-23 | 14.01 | $13.92 | 60023 |
| 2023-02-22 | 14.06 | $13.81 | 147200 |
| 2023-02-21 | 14.15 | $13.74 | 112547 |
| 2023-02-17 | 14.28 | $14.03 | 86000 |
| 2023-02-16 | 14.35 | $14.17 | 119618 |
| 2023-02-15 | 14.39 | $14.31 | 97500 |
| 2023-02-14 | 14.38 | $14.29 | 129600 |
| 2023-02-13 | 14.38 | $14.32 | 73200 |
| 2023-02-10 | 14.37 | $14.31 | 85849 |
| 2023-02-09 | 14.36 | $14.25 | 177601 |
| 2023-02-08 | 14.35 | $14.15 | 132521 |
| 2023-02-07 | 14.38 | $14.19 | 100831 |
| 2023-02-06 | 14.39 | $14.14 | 136700 |
| 2023-02-03 | 14.42 | $14.32 | 158228 |
| 2023-02-02 | 14.39 | $14.41 | 176400 |
| 2023-02-01 | 14.33 | $14.21 | 184716 |
| 2023-01-31 | 14.30 | $14.15 | 136547 |
| 2023-01-30 | 14.29 | $14.08 | 210100 |
| 2023-01-27 | 14.29 | $14.19 | 261732 |
| 2023-01-26 | 14.25 | $14.21 | 246506 |
| 2023-01-25 | 14.19 | $14.07 | 165732 |
| 2023-01-24 | 14.16 | $14.04 | 164044 |
| 2023-01-23 | 14.12 | $14.00 | 131500 |
| 2023-01-20 | 14.08 | $14.13 | 116100 |
| 2023-01-19 | 13.99 | $13.96 | 83100 |
| 2023-01-18 | 13.93 | $14.05 | 145900 |
| 2023-01-17 | 13.81 | $14.05 | 331325 |
| 2023-01-13 | 13.67 | $14.00 | 138509 |
| 2023-01-12 | 13.51 | $14.03 | 243505 |
| 2023-01-11 | 13.30 | $13.72 | 206744 |
| 2023-01-10 | 13.15 | $13.52 | 198800 |
| 2023-01-09 | 13.02 | $13.38 | 116732 |
| 2023-01-06 | 12.91 | $13.33 | 160800 |
| 2023-01-05 | 12.79 | $13.00 | 149700 |
| 2023-01-04 | 12.75 | $13.05 | 120200 |
| 2023-01-03 | 12.69 | $12.86 | 178500 |
| 2022-12-30 | 12.68 | $12.70 | 337030 |
| 2022-12-29 | 12.72 | $12.74 | 365700 |
| 2022-12-28 | 12.76 | $12.64 | 379623 |
| 2022-12-27 | 12.84 | $12.64 | 238910 |
| 2022-12-23 | 12.95 | $12.75 | 307300 |
| 2022-12-22 | 13.04 | $12.79 | 402000 |
| 2022-12-21 | 13.14 | $12.88 | 523300 |
| 2022-12-20 | 13.24 | $13.02 | 373129 |
| 2022-12-19 | 13.31 | $13.19 | 196538 |
| 2022-12-16 | 13.35 | $13.22 | 317300 |
| 2022-12-15 | 13.38 | $13.22 | 255777 |
| 2022-12-14 | 13.42 | $13.23 | 376206 |
| 2022-12-13 | 13.46 | $13.26 | 244324 |
| 2022-12-12 | 13.50 | $13.35 | 171614 |
| 2022-12-09 | 13.52 | $13.26 | 163934 |
| 2022-12-08 | 13.56 | $13.33 | 112817 |
| 2022-12-07 | 13.59 | $13.32 | 181700 |
| 2022-12-06 | 13.63 | $13.27 | 168340 |
| 2022-12-05 | 13.69 | $13.45 | 240345 |
| 2022-12-02 | 13.69 | $13.81 | 286419 |
| 2022-12-01 | 13.59 | $13.63 | 145500 |
| 2022-11-30 | 13.51 | $13.61 | 246300 |
| 2022-11-29 | 13.41 | $13.34 | 188600 |
| 2022-11-28 | 13.37 | $13.31 | 271849 |
| 2022-11-25 | 13.34 | $13.32 | 64600 |
| 2022-11-23 | 13.28 | $13.31 | 176200 |
| 2022-11-22 | 13.22 | $13.30 | 284000 |
| 2022-11-21 | 13.14 | $13.09 | 332341 |
| 2022-11-18 | 13.11 | $12.92 | 128308 |
| 2022-11-17 | 13.13 | $12.98 | 228923 |
| 2022-11-16 | 13.12 | $13.09 | 312700 |
| 2022-11-15 | 13.07 | $13.15 | 336438 |
| 2022-11-14 | 13.00 | $13.05 | 139011 |
| 2022-11-11 | 12.93 | $13.22 | 262200 |
| 2022-11-10 | 12.80 | $13.15 | 156800 |
| 2022-11-09 | 12.66 | $12.65 | 165000 |
| 2022-11-08 | 12.65 | $12.76 | 141630 |
| 2022-11-07 | 12.60 | $12.66 | 161800 |
| 2022-11-04 | 12.56 | $12.67 | 94744 |
| 2022-11-03 | 12.52 | $12.65 | 74500 |
| 2022-11-02 | 12.48 | $12.77 | 237235 |
| 2022-11-01 | 12.40 | $12.66 | 219900 |
| 2022-10-31 | 12.33 | $12.42 | 118300 |
| 2022-10-28 | 12.32 | $12.39 | 151500 |
| 2022-10-27 | 12.33 | $12.36 | 247527 |
| 2022-10-26 | 12.35 | $12.52 | 199200 |
| 2022-10-25 | 12.33 | $12.54 | 166900 |
| 2022-10-24 | 12.30 | $12.47 | 184203 |
| 2022-10-21 | 12.30 | $12.33 | 192103 |
| 2022-10-20 | 12.34 | $12.41 | 146100 |
| 2022-10-19 | 12.37 | $12.47 | 120643 |
| 2022-10-18 | 12.39 | $12.59 | 176500 |
| 2022-10-17 | 12.38 | $12.55 | 142617 |
| 2022-10-14 | 12.39 | $12.50 | 210600 |
| 2022-10-13 | 12.42 | $12.52 | 212400 |
| 2022-10-12 | 12.46 | $12.65 | 126900 |
| 2022-10-11 | 12.47 | $12.65 | 97200 |
| 2022-10-10 | 12.50 | $12.54 | 98700 |
| 2022-10-07 | 12.57 | $12.60 | 200243 |
| 2022-10-06 | 12.64 | $12.92 | 97942 |
| 2022-10-05 | 12.63 | $12.86 | 109700 |
| 2022-10-04 | 12.65 | $13.06 | 192700 |
| 2022-10-03 | 12.62 | $12.77 | 165000 |
| 2022-09-30 | 12.67 | $12.58 | 96000 |
| 2022-09-29 | 12.81 | $12.74 | 165900 |
| 2022-09-28 | 12.94 | $13.04 | 155200 |
| 2022-09-27 | 13.00 | $12.80 | 146000 |
| 2022-09-26 | 13.17 | $12.83 | 140500 |
| 2022-09-23 | 13.36 | $13.06 | 190041 |
| 2022-09-22 | 13.53 | $13.36 | 125200 |
| 2022-09-21 | 13.65 | $13.63 | 144917 |
| 2022-09-20 | 13.71 | $13.60 | 115019 |
| 2022-09-19 | 13.80 | $13.77 | 72400 |
| 2022-09-16 | 13.86 | $13.91 | 115700 |
| 2022-09-15 | 13.88 | $13.89 | 150518 |
| 2022-09-14 | 13.93 | $13.99 | 127500 |
| 2022-09-13 | 13.95 | $13.91 | 107530 |
| 2022-09-12 | 14.01 | $14.08 | 179520 |
| 2022-09-09 | 14.03 | $14.08 | 126900 |
| 2022-09-08 | 14.05 | $14.07 | 169800 |
| 2022-09-07 | 14.09 | $14.15 | 155600 |
| 2022-09-06 | 14.11 | $13.99 | 181600 |
| 2022-09-02 | 14.19 | $14.01 | 111230 |
| 2022-09-01 | 14.29 | $13.95 | 203807 |
| 2022-08-31 | 14.42 | $14.10 | 111312 |
| 2022-08-30 | 14.54 | $14.14 | 280519 |
| 2022-08-29 | 14.67 | $14.31 | 238034 |
| 2022-08-26 | 14.77 | $14.44 | 170700 |
| 2022-08-25 | 14.85 | $14.68 | 165229 |
| 2022-08-24 | 14.88 | $14.66 | 184200 |
| 2022-08-23 | 14.90 | $14.60 | 170522 |
| 2022-08-22 | 14.96 | $14.68 | 146512 |
| 2022-08-19 | 14.99 | $14.77 | 128900 |
| 2022-08-18 | 14.99 | $14.88 | 114602 |
| 2022-08-17 | 14.96 | $14.72 | 78113 |
| 2022-08-16 | 14.97 | $14.87 | 141649 |
| 2022-08-15 | 14.93 | $15.00 | 156439 |
| 2022-08-12 | 14.83 | $14.93 | 75346 |
| 2022-08-11 | 14.72 | $14.68 | 214400 |
| 2022-08-10 | 14.67 | $14.67 | 128800 |
| 2022-08-09 | 14.61 | $14.55 | 67400 |
| 2022-08-08 | 14.57 | $14.53 | 109000 |
| 2022-08-05 | 14.51 | $14.50 | 136207 |
| 2022-08-04 | 14.46 | $14.40 | 176607 |
| 2022-08-03 | 14.42 | $14.41 | 211745 |
| 2022-08-02 | 14.36 | $14.51 | 212410 |
| 2022-08-01 | 14.26 | $14.39 | 163400 |
| 2022-07-29 | 14.17 | $14.28 | 179531 |
| 2022-07-28 | 14.10 | $14.18 | 122522 |
| 2022-07-27 | 14.04 | $14.23 | 138200 |
| 2022-07-26 | 13.94 | $14.11 | 141100 |
| 2022-07-25 | 13.87 | $13.95 | 128200 |
| 2022-07-22 | 13.83 | $14.03 | 152633 |
| 2022-07-21 | 13.75 | $13.92 | 188900 |
| 2022-07-20 | 13.70 | $13.93 | 92000 |
| 2022-07-19 | 13.63 | $13.80 | 102800 |
| 2022-07-18 | 13.59 | $13.65 | 146500 |
| 2022-07-15 | 13.59 | $13.79 | 100000 |
| 2022-07-14 | 13.55 | $13.63 | 96811 |
| 2022-07-13 | 13.55 | $13.57 | 177318 |
| 2022-07-12 | 13.58 | $13.63 | 150100 |
| 2022-07-11 | 13.60 | $13.64 | 145700 |
| 2022-07-08 | 13.62 | $13.68 | 140304 |
| 2022-07-07 | 13.64 | $13.67 | 76802 |
| 2022-07-06 | 13.66 | $13.65 | 130706 |
| 2022-07-05 | 13.71 | $13.82 | 180811 |
| 2022-07-01 | 13.72 | $13.85 | 83600 |
| 2022-06-30 | 13.72 | $13.86 | 194248 |
| 2022-06-29 | 13.72 | $13.89 | 195530 |
| 2022-06-28 | 13.72 | $13.75 | 244300 |
| 2022-06-27 | 13.77 | $13.85 | 188908 |
| 2022-06-24 | 13.80 | $14.00 | 60515 |
| 2022-06-23 | 13.79 | $14.03 | 115436 |
| 2022-06-22 | 13.79 | $13.85 | 218500 |
| 2022-06-21 | 13.84 | $13.68 | 127200 |
| 2022-06-17 | 13.96 | $13.62 | 118341 |
| 2022-06-16 | 14.14 | $13.58 | 170400 |
| 2022-06-15 | 14.37 | $14.14 | 158100 |
| 2022-06-14 | 14.48 | $14.13 | 326947 |
| 2022-06-13 | 14.61 | $13.89 | 199622 |
| 2022-06-10 | 14.86 | $14.55 | 163447 |
| 2022-06-09 | 14.95 | $14.95 | 63200 |
| 2022-06-08 | 14.93 | $14.92 | 98200 |
| 2022-06-07 | 14.92 | $15.15 | 113200 |
| 2022-06-06 | 14.84 | $14.98 | 149900 |
| 2022-06-03 | 14.79 | $14.92 | 108100 |
| 2022-06-02 | 14.75 | $14.97 | 310400 |
| 2022-06-01 | 14.69 | $15.12 | 207346 |
| 2022-05-31 | 14.57 | $14.99 | 168100 |
| 2022-05-27 | 14.47 | $14.93 | 121300 |
| 2022-05-26 | 14.37 | $14.83 | 299900 |
| 2022-05-25 | 14.29 | $14.55 | 283240 |
| 2022-05-24 | 14.28 | $14.39 | 226900 |
| 2022-05-23 | 14.33 | $14.34 | 118800 |
| 2022-05-20 | 14.41 | $14.43 | 131105 |
| 2022-05-19 | 14.49 | $14.52 | 75800 |
| 2022-05-18 | 14.57 | $14.56 | 169301 |
| 2022-05-17 | 14.65 | $14.71 | 161834 |
| 2022-05-16 | 14.71 | $14.59 | 182100 |
| 2022-05-13 | 14.83 | $14.53 | 126514 |
| 2022-05-12 | 15.00 | $14.75 | 444200 |
| 2022-05-11 | 15.14 | $14.74 | 247747 |
| 2022-05-10 | 15.33 | $15.08 | 155012 |
| 2022-05-09 | 15.44 | $15.12 | 350204 |
| 2022-05-06 | 15.58 | $15.63 | 124118 |
| 2022-05-05 | 15.58 | $15.62 | 103500 |
| 2022-05-04 | 15.59 | $15.77 | 194337 |
| 2022-05-03 | 15.56 | $15.63 | 102916 |
| 2022-05-02 | 15.57 | $15.49 | 132100 |
| 2022-04-29 | 15.62 | $15.50 | 100543 |
| 2022-04-28 | 15.69 | $15.78 | 152900 |
| 2022-04-27 | 15.69 | $15.57 | 189024 |
| 2022-04-26 | 15.76 | $15.53 | 153036 |
| 2022-04-25 | 15.85 | $15.78 | 87929 |
| 2022-04-22 | 15.89 | $15.79 | 78800 |
| 2022-04-21 | 15.94 | $15.83 | 189247 |
| 2022-04-20 | 15.98 | $16.02 | 164748 |
| 2022-04-19 | 15.98 | $15.90 | 168000 |
| 2022-04-18 | 16.02 | $15.87 | 120400 |
| 2022-04-14 | 16.07 | $15.80 | 124903 |
| 2022-04-13 | 16.17 | $15.97 | 189900 |
| 2022-04-12 | 16.22 | $16.08 | 127443 |
| 2022-04-11 | 16.26 | $16.02 | 289700 |
| 2022-04-08 | 16.33 | $16.21 | 123900 |
| 2022-04-07 | 16.34 | $16.36 | 173214 |
| 2022-04-06 | 16.32 | $16.46 | 234300 |
| 2022-04-05 | 16.26 | $16.53 | 220004 |
| 2022-04-04 | 16.16 | $16.60 | 86414 |
| 2022-04-01 | 16.02 | $16.37 | 87000 |
| 2022-03-31 | 15.93 | $16.21 | 228200 |
| 2022-03-30 | 15.87 | $16.03 | 178000 |
| 2022-03-29 | 15.85 | $16.22 | 417500 |
| 2022-03-28 | 15.78 | $15.82 | 218500 |
| 2022-03-25 | 15.83 | $15.77 | 192127 |
| 2022-03-24 | 15.90 | $15.99 | 138248 |
| 2022-03-23 | 15.93 | $16.05 | 143900 |
| 2022-03-22 | 15.95 | $15.97 | 107900 |
| 2022-03-21 | 16.01 | $16.04 | 75415 |
| 2022-03-18 | 16.06 | $16.44 | 111000 |
| 2022-03-17 | 16.00 | $16.38 | 171925 |
| 2022-03-16 | 15.96 | $16.13 | 79300 |
| 2022-03-15 | 15.99 | $15.88 | 131300 |
| 2022-03-14 | 16.11 | $15.58 | 151900 |
| 2022-03-11 | 16.36 | $16.02 | 144431 |
| 2022-03-10 | 16.54 | $16.31 | 78200 |
| 2022-03-09 | 16.67 | $16.56 | 174300 |
| 2022-03-08 | 16.74 | $16.61 | 62900 |
| 2022-03-07 | 16.83 | $16.67 | 63200 |
| 2022-03-04 | 16.91 | $16.96 | 141600 |
| 2022-03-03 | 16.93 | $17.46 | 152300 |
| 2022-03-02 | 16.79 | $17.39 | 229800 |
| 2022-03-01 | 16.66 | $17.00 | 106838 |
| 2022-02-28 | 16.62 | $16.84 | 177641 |
| 2022-02-25 | 16.63 | $16.86 | 175708 |
| 2022-02-24 | 16.64 | $16.68 | 186106 |
| 2022-02-23 | 16.73 | $16.55 | 251447 |
| 2022-02-22 | 16.87 | $16.73 | 418406 |
| 2022-02-18 | 17.00 | $16.88 | 295002 |
| 2022-02-17 | 17.11 | $16.97 | 115100 |
| 2022-02-16 | 17.23 | $17.19 | 294730 |
| 2022-02-15 | 17.31 | $17.18 | 75443 |
| 2022-02-14 | 17.41 | $17.25 | 63800 |
| 2022-02-11 | 17.51 | $17.43 | 83800 |
| 2022-02-10 | 17.59 | $17.58 | 107304 |
| 2022-02-09 | 17.64 | $17.83 | 117904 |
| 2022-02-08 | 17.62 | $17.64 | 60849 |
| 2022-02-07 | 17.67 | $17.61 | 118332 |
| 2022-02-04 | 17.73 | $17.53 | 96400 |
| 2022-02-03 | 17.84 | $17.84 | 111900 |
| 2022-02-02 | 17.88 | $18.01 | 166041 |
| 2022-02-01 | 17.88 | $18.00 | 183000 |
| 2022-01-31 | 17.88 | $17.97 | 83609 |
| 2022-01-28 | 17.90 | $17.70 | 90000 |
| 2022-01-27 | 18.01 | $17.74 | 48309 |
| 2022-01-26 | 18.13 | $17.78 | 145700 |
| 2022-01-25 | 18.26 | $17.71 | 150918 |
| 2022-01-24 | 18.45 | $17.84 | 166501 |
| 2022-01-21 | 18.64 | $18.17 | 953732 |
| 2022-01-20 | 18.76 | $18.56 | 205736 |
| 2022-01-19 | 18.79 | $18.66 | 163548 |
| 2022-01-18 | 18.79 | $18.73 | 195213 |
| 2022-01-14 | 18.76 | $18.89 | 476300 |
| 2022-01-13 | 18.67 | $18.93 | 267600 |
| 2022-01-12 | 18.55 | $18.77 | 218321 |
| 2022-01-11 | 18.45 | $18.57 | 93800 |
| 2022-01-10 | 18.39 | $18.39 | 106600 |
| 2022-01-07 | 18.37 | $18.40 | 87029 |
| 2022-01-06 | 18.35 | $18.33 | 100534 |
| 2022-01-05 | 18.34 | $18.28 | 171300 |
| 2022-01-04 | 18.35 | $18.48 | 218600 |
| 2022-01-03 | 18.30 | $18.50 | 160900 |
| 2021-12-31 | 18.23 | $18.31 | 760300 |
| 2021-12-30 | 18.20 | $18.28 | 807300 |
| 2021-12-29 | 18.18 | $18.18 | 864009 |
| 2021-12-28 | 18.19 | $18.20 | 762400 |
| 2021-12-27 | 18.19 | $18.23 | 826200 |
| 2021-12-23 | 18.19 | $18.30 | 439740 |
| 2021-12-22 | 18.16 | $18.19 | 325920 |
| 2021-12-21 | 18.17 | $18.21 | 430900 |
| 2021-12-20 | 18.18 | $18.19 | 409037 |
| 2021-12-17 | 18.19 | $18.26 | 387900 |
| 2021-12-16 | 18.19 | $18.38 | 591547 |
| 2021-12-15 | 18.15 | $18.44 | 235400 |
| 2021-12-14 | 18.09 | $18.23 | 283900 |
| 2021-12-13 | 18.08 | $18.21 | 341548 |
| 2021-12-10 | 18.08 | $18.21 | 198100 |
| 2021-12-09 | 18.09 | $18.22 | 329700 |
| 2021-12-08 | 18.10 | $18.22 | 233100 |
| 2021-12-07 | 18.11 | $18.16 | 348100 |
| 2021-12-06 | 18.16 | $18.12 | 234203 |
| 2021-12-03 | 18.23 | $18.13 | 533900 |
| 2021-12-02 | 18.31 | $18.38 | 185915 |
| 2021-12-01 | 18.34 | $18.32 | 305200 |
| 2021-11-30 | 18.40 | $18.36 | 229326 |
| 2021-11-29 | 18.47 | $18.41 | 195012 |
| 2021-11-26 | 18.53 | $18.44 | 99900 |
| 2021-11-24 | 18.61 | $18.52 | 185400 |
| 2021-11-23 | 18.67 | $18.53 | 229700 |
| 2021-11-22 | 18.76 | $18.61 | 274400 |
| 2021-11-19 | 18.84 | $18.70 | 203800 |
| 2021-11-18 | 18.91 | $18.85 | 147000 |
| 2021-11-17 | 18.95 | $18.90 | 120500 |
| 2021-11-16 | 18.98 | $18.94 | 135800 |
| 2021-11-15 | 19.01 | $18.91 | 296200 |
| 2021-11-12 | 19.06 | $18.86 | 140005 |
| 2021-11-11 | 19.14 | $18.98 | 107000 |
| 2021-11-10 | 19.19 | $19.13 | 78300 |
| 2021-11-09 | 19.21 | $19.24 | 87128 |
| 2021-11-08 | 19.20 | $19.22 | 94603 |
| 2021-11-05 | 19.20 | $19.38 | 81000 |
| 2021-11-04 | 19.15 | $19.40 | 81900 |
| 2021-11-03 | 19.08 | $19.42 | 127100 |
| 2021-11-02 | 18.99 | $19.32 | 81104 |
| 2021-11-01 | 18.92 | $19.14 | 125531 |
| 2021-10-29 | 18.89 | $18.96 | 106900 |
| 2021-10-28 | 18.91 | $18.97 | 155100 |
| 2021-10-27 | 18.94 | $18.77 | 148800 |
| 2021-10-26 | 19.04 | $18.65 | 191300 |
| 2021-10-25 | 19.21 | $18.83 | 99500 |
| 2021-10-22 | 19.35 | $19.06 | 148848 |
| 2021-10-21 | 19.46 | $19.28 | 54600 |
| 2021-10-20 | 19.53 | $19.45 | 76829 |
| 2021-10-19 | 19.55 | $19.46 | 50100 |
| 2021-10-18 | 19.58 | $19.64 | 37533 |
| 2021-10-15 | 19.55 | $19.90 | 80313 |
| 2021-10-14 | 19.44 | $19.75 | 90325 |
| 2021-10-13 | 19.35 | $19.60 | 91749 |
| 2021-10-12 | 19.29 | $19.46 | 65727 |
| 2021-10-11 | 19.27 | $19.40 | 44929 |
| 2021-10-08 | 19.26 | $19.37 | 34705 |
| 2021-10-07 | 19.27 | $19.36 | 39200 |
| 2021-10-06 | 19.28 | $19.40 | 47600 |
| 2021-10-05 | 19.28 | $19.31 | 63200 |
| 2021-10-04 | 19.32 | $19.38 | 77823 |
| 2021-10-01 | 19.35 | $19.43 | 70200 |
| 2021-09-30 | 19.37 | $19.22 | 87000 |
| 2021-09-29 | 19.46 | $19.22 | 111500 |
| 2021-09-28 | 19.58 | $19.66 | 76707 |
| 2021-09-27 | 19.59 | $19.52 | 155300 |
| 2021-09-24 | 19.65 | $19.52 | 66442 |
| 2021-09-23 | 19.72 | $19.31 | 101602 |
| 2021-09-22 | 19.87 | $19.60 | 81407 |
| 2021-09-21 | 19.96 | $19.85 | 137900 |
| 2021-09-20 | 20.00 | $19.97 | 78500 |
| 2021-09-17 | 20.01 | $20.03 | 55300 |
| 2021-09-16 | 20.00 | $20.04 | 74300 |
| 2021-09-15 | 19.98 | $19.99 | 55100 |
| 2021-09-14 | 19.98 | $19.96 | 87013 |
| 2021-09-13 | 19.99 | $20.01 | 63248 |
| 2021-09-10 | 19.98 | $20.00 | 85427 |
| 2021-09-09 | 19.97 | $19.98 | 67033 |
| 2021-09-08 | 19.97 | $20.01 | 62400 |
| 2021-09-07 | 19.96 | $20.00 | 29610 |
| 2021-09-03 | 19.95 | $20.01 | 62512 |
| 2021-09-02 | 19.93 | $20.00 | 39148 |
| 2021-09-01 | 19.92 | $19.94 | 66900 |
| 2021-08-31 | 19.92 | $20.02 | 78410 |
| 2021-08-30 | 19.89 | $19.92 | 39621 |
| 2021-08-27 | 19.90 | $19.93 | 27940 |
| 2021-08-26 | 19.90 | $19.88 | 65447 |
| 2021-08-25 | 19.92 | $19.92 | 38743 |
| 2021-08-24 | 19.93 | $19.95 | 56648 |
| 2021-08-23 | 19.94 | $20.03 | 80014 |
| 2021-08-20 | 19.92 | $19.93 | 57530 |
| 2021-08-19 | 19.93 | $19.95 | 35300 |
| 2021-08-18 | 19.94 | $19.88 | 91023 |
| 2021-08-17 | 19.97 | $19.90 | 42415 |
| 2021-08-16 | 20.00 | $19.98 | 106700 |
| 2021-08-13 | 20.02 | $19.95 | 47741 |
| 2021-08-12 | 20.05 | $19.95 | 90648 |
| 2021-08-11 | 20.09 | $19.89 | 75431 |
| 2021-08-10 | 20.15 | $19.97 | 77416 |
| 2021-08-09 | 20.21 | $20.02 | 184719 |
| 2021-08-06 | 20.25 | $20.33 | 34300 |
| 2021-08-05 | 20.21 | $20.31 | 21300 |
| 2021-08-04 | 20.17 | $20.27 | 30143 |
| 2021-08-03 | 20.13 | $20.20 | 37500 |
| 2021-08-02 | 20.10 | $20.02 | 182632 |
| 2021-07-30 | 20.11 | $20.15 | 27500 |
| 2021-07-29 | 20.10 | $20.10 | 18905 |
| 2021-07-28 | 20.09 | $20.10 | 30309 |
| 2021-07-27 | 20.08 | $20.10 | 39100 |
| 2021-07-26 | 20.08 | $20.09 | 35800 |
| 2021-07-23 | 20.07 | $20.10 | 36600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.06
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.98
Average
48.27
Maximum
72.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 49.06 | $13.54 | 244000 |
| 2026-07-17 | 50.21 | $13.57 | 260220 |
| 2026-07-16 | 53.38 | $13.65 | 135207 |
| 2026-07-15 | 52.67 | $13.63 | 154213 |
| 2026-07-14 | 51.26 | $13.59 | 145600 |
| 2026-07-13 | 52.37 | $13.62 | 113801 |
| 2026-07-10 | 53.85 | $13.66 | 112100 |
| 2026-07-09 | 58.58 | $13.78 | 323602 |
| 2026-07-08 | 52.28 | $13.59 | 111346 |
| 2026-07-07 | 55.22 | $13.66 | 108300 |
| 2026-07-06 | 54.88 | $13.65 | 156136 |
| 2026-07-02 | 56.52 | $13.69 | 103300 |
| 2026-07-01 | 55.57 | $13.66 | 280043 |
| 2026-06-30 | 52.27 | $13.56 | 144722 |
| 2026-06-29 | 52.27 | $13.56 | 133048 |
| 2026-06-26 | 49.55 | $13.48 | 185343 |
| 2026-06-25 | 47.43 | $13.42 | 164030 |
| 2026-06-24 | 44.85 | $13.35 | 240000 |
| 2026-06-23 | 44.10 | $13.33 | 177243 |
| 2026-06-22 | 48.79 | $13.48 | 137477 |
| 2026-06-18 | 51.21 | $13.55 | 228700 |
| 2026-06-17 | 51.56 | $13.56 | 168600 |
| 2026-06-16 | 49.61 | $13.50 | 137000 |
| 2026-06-15 | 48.64 | $13.47 | 298200 |
| 2026-06-12 | 41.03 | $13.26 | 158100 |
| 2026-06-11 | 41.30 | $13.27 | 212222 |
| 2026-06-10 | 38.13 | $13.19 | 168600 |
| 2026-06-09 | 38.62 | $13.21 | 155100 |
| 2026-06-08 | 37.07 | $13.17 | 284400 |
| 2026-06-05 | 38.22 | $13.22 | 201200 |
| 2026-06-04 | 41.13 | $13.34 | 200947 |
| 2026-06-03 | 43.49 | $13.43 | 274600 |
| 2026-06-02 | 45.70 | $13.51 | 181538 |
| 2026-06-01 | 49.27 | $13.63 | 328000 |
| 2026-05-29 | 54.69 | $13.79 | 125100 |
| 2026-05-28 | 54.39 | $13.78 | 157300 |
| 2026-05-27 | 47.89 | $13.58 | 188200 |
| 2026-05-26 | 42.43 | $13.44 | 131800 |
| 2026-05-22 | 42.43 | $13.44 | 144709 |
| 2026-05-21 | 43.01 | $13.46 | 200317 |
| 2026-05-20 | 43.57 | $13.48 | 128514 |
| 2026-05-19 | 38.15 | $13.34 | 116300 |
| 2026-05-18 | 39.44 | $13.39 | 112400 |
| 2026-05-15 | 40.48 | $13.43 | 137300 |
| 2026-05-14 | 43.46 | $13.54 | 226700 |
| 2026-05-13 | 46.10 | $13.63 | 127900 |
| 2026-05-12 | 46.70 | $13.65 | 200039 |
| 2026-05-11 | 48.19 | $13.70 | 220400 |
| 2026-05-08 | 53.35 | $13.86 | 141844 |
| 2026-05-07 | 53.35 | $13.86 | 132435 |
| 2026-05-06 | 56.42 | $13.95 | 257324 |
| 2026-05-05 | 56.42 | $13.95 | 113602 |
| 2026-05-04 | 54.86 | $13.89 | 116324 |
| 2026-05-01 | 61.11 | $14.07 | 128010 |
| 2026-04-30 | 59.14 | $13.99 | 224229 |
| 2026-04-29 | 55.10 | $13.84 | 163300 |
| 2026-04-28 | 51.13 | $13.71 | 174400 |
| 2026-04-27 | 52.14 | $13.74 | 188600 |
| 2026-04-24 | 50.27 | $13.68 | 125639 |
| 2026-04-23 | 50.90 | $13.70 | 170344 |
| 2026-04-22 | 57.39 | $13.89 | 225143 |
| 2026-04-21 | 59.28 | $13.94 | 131947 |
| 2026-04-20 | 61.60 | $14.00 | 167004 |
| 2026-04-17 | 59.86 | $13.93 | 162028 |
| 2026-04-16 | 57.51 | $13.84 | 151900 |
| 2026-04-15 | 59.73 | $13.90 | 244227 |
| 2026-04-14 | 58.46 | $13.85 | 158400 |
| 2026-04-13 | 55.54 | $13.74 | 354000 |
| 2026-04-10 | 50.10 | $13.56 | 181218 |
| 2026-04-09 | 49.77 | $13.55 | 157900 |
| 2026-04-08 | 47.50 | $13.48 | 201611 |
| 2026-04-07 | 46.17 | $13.44 | 213455 |
| 2026-04-06 | 46.73 | $13.46 | 251321 |
| 2026-04-02 | 44.83 | $13.40 | 182290 |
| 2026-04-01 | 45.87 | $13.44 | 202314 |
| 2026-03-31 | 45.87 | $13.44 | 216406 |
| 2026-03-30 | 32.46 | $13.06 | 249427 |
| 2026-03-27 | 30.30 | $13.01 | 315300 |
| 2026-03-26 | 32.26 | $13.11 | 126838 |
| 2026-03-25 | 33.92 | $13.19 | 264800 |
| 2026-03-24 | 32.26 | $13.15 | 170000 |
| 2026-03-23 | 33.25 | $13.20 | 213900 |
| 2026-03-20 | 29.97 | $13.12 | 214664 |
| 2026-03-19 | 33.93 | $13.32 | 294800 |
| 2026-03-18 | 39.95 | $13.56 | 136400 |
| 2026-03-17 | 41.70 | $13.62 | 164100 |
| 2026-03-16 | 38.72 | $13.55 | 123300 |
| 2026-03-13 | 30.51 | $13.38 | 252500 |
| 2026-03-12 | 31.45 | $13.42 | 207800 |
| 2026-03-11 | 32.90 | $13.48 | 207306 |
| 2026-03-10 | 34.40 | $13.54 | 202339 |
| 2026-03-09 | 31.43 | $13.48 | 306241 |
| 2026-03-06 | 36.70 | $13.68 | 234400 |
| 2026-03-05 | 40.94 | $13.81 | 130213 |
| 2026-03-04 | 45.57 | $13.93 | 215100 |
| 2026-03-03 | 52.62 | $14.08 | 206595 |
| 2026-03-02 | 51.67 | $14.06 | 238100 |
| 2026-02-27 | 47.70 | $13.98 | 178637 |
| 2026-02-26 | 48.17 | $13.99 | 212142 |
| 2026-02-25 | 48.17 | $13.99 | 185400 |
| 2026-02-24 | 48.17 | $13.99 | 186645 |
| 2026-02-23 | 50.74 | $14.05 | 216400 |
| 2026-02-20 | 57.01 | $14.18 | 192822 |
| 2026-02-19 | 63.94 | $14.30 | 297600 |
| 2026-02-18 | 64.56 | $14.31 | 272400 |
| 2026-02-17 | 67.68 | $14.36 | 357200 |
| 2026-02-13 | 66.45 | $14.32 | 213500 |
| 2026-02-12 | 60.76 | $14.16 | 249000 |
| 2026-02-11 | 59.53 | $14.13 | 130100 |
| 2026-02-10 | 58.30 | $14.10 | 254460 |
| 2026-02-09 | 55.73 | $14.04 | 189000 |
| 2026-02-06 | 57.41 | $14.07 | 208500 |
| 2026-02-05 | 52.42 | $13.96 | 224700 |
| 2026-02-04 | 52.42 | $13.96 | 233400 |
| 2026-02-03 | 51.49 | $13.94 | 240624 |
| 2026-02-02 | 51.49 | $13.94 | 357327 |
| 2026-01-30 | 49.71 | $13.90 | 321930 |
| 2026-01-29 | 44.91 | $13.80 | 198700 |
| 2026-01-28 | 45.32 | $13.81 | 275300 |
| 2026-01-27 | 42.31 | $13.75 | 233843 |
| 2026-01-26 | 41.29 | $13.73 | 185700 |
| 2026-01-23 | 41.29 | $13.73 | 179900 |
| 2026-01-22 | 40.33 | $13.71 | 212706 |
| 2026-01-21 | 37.44 | $13.65 | 264496 |
| 2026-01-20 | 33.87 | $13.58 | 353100 |
| 2026-01-16 | 37.33 | $13.70 | 513900 |
| 2026-01-15 | 40.62 | $13.80 | 164800 |
| 2026-01-14 | 42.39 | $13.85 | 235516 |
| 2026-01-13 | 41.91 | $13.84 | 168404 |
| 2026-01-12 | 40.01 | $13.80 | 201328 |
| 2026-01-09 | 38.57 | $13.77 | 246425 |
| 2026-01-08 | 37.62 | $13.75 | 225600 |
| 2026-01-07 | 36.70 | $13.73 | 284300 |
| 2026-01-06 | 38.32 | $13.79 | 154528 |
| 2026-01-05 | 35.62 | $13.73 | 266000 |
| 2026-01-02 | 34.25 | $13.70 | 442900 |
| 2025-12-31 | 36.99 | $13.81 | 433316 |
| 2025-12-30 | 41.90 | $13.98 | 263700 |
| 2025-12-29 | 42.22 | $13.99 | 224200 |
| 2025-12-26 | 42.52 | $14.00 | 232225 |
| 2025-12-24 | 39.21 | $13.92 | 217000 |
| 2025-12-23 | 38.37 | $13.90 | 256100 |
| 2025-12-22 | 37.96 | $13.89 | 378329 |
| 2025-12-19 | 36.77 | $13.86 | 398500 |
| 2025-12-18 | 33.95 | $13.79 | 500530 |
| 2025-12-17 | 28.31 | $13.66 | 679209 |
| 2025-12-16 | 31.45 | $13.82 | 625100 |
| 2025-12-15 | 37.94 | $14.08 | 407747 |
| 2025-12-12 | 39.43 | $14.13 | 200542 |
| 2025-12-11 | 41.60 | $14.20 | 268506 |
| 2025-12-10 | 37.89 | $14.12 | 319600 |
| 2025-12-09 | 45.42 | $14.34 | 165147 |
| 2025-12-08 | 45.82 | $14.35 | 163400 |
| 2025-12-05 | 45.82 | $14.35 | 161134 |
| 2025-12-04 | 46.92 | $14.38 | 174700 |
| 2025-12-03 | 46.51 | $14.37 | 148329 |
| 2025-12-02 | 44.07 | $14.31 | 158710 |
| 2025-12-01 | 45.04 | $14.34 | 138831 |
| 2025-11-28 | 46.35 | $14.38 | 123315 |
| 2025-11-26 | 42.39 | $14.28 | 127912 |
| 2025-11-25 | 41.57 | $14.26 | 213300 |
| 2025-11-24 | 40.37 | $14.23 | 246400 |
| 2025-11-21 | 37.51 | $14.16 | 206910 |
| 2025-11-20 | 35.84 | $14.12 | 221815 |
| 2025-11-19 | 43.59 | $14.40 | 161200 |
| 2025-11-18 | 46.30 | $14.48 | 190200 |
| 2025-11-17 | 47.00 | $14.50 | 377231 |
| 2025-11-14 | 40.64 | $14.35 | 205232 |
| 2025-11-13 | 33.01 | $14.20 | 163600 |
| 2025-11-12 | 39.43 | $14.40 | 168600 |
| 2025-11-11 | 38.87 | $14.39 | 141106 |
| 2025-11-10 | 38.87 | $14.39 | 216400 |
| 2025-11-07 | 35.04 | $14.32 | 254943 |
| 2025-11-06 | 33.92 | $14.30 | 250700 |
| 2025-11-05 | 35.67 | $14.36 | 167500 |
| 2025-11-04 | 35.97 | $14.37 | 302800 |
| 2025-11-03 | 35.97 | $14.37 | 213137 |
| 2025-10-31 | 38.56 | $14.46 | 192900 |
| 2025-10-30 | 35.62 | $14.40 | 233746 |
| 2025-10-29 | 36.45 | $14.43 | 209200 |
| 2025-10-28 | 39.66 | $14.54 | 257133 |
| 2025-10-27 | 38.73 | $14.52 | 168100 |
| 2025-10-24 | 37.35 | $14.49 | 176300 |
| 2025-10-23 | 40.85 | $14.61 | 162700 |
| 2025-10-22 | 40.40 | $14.60 | 277900 |
| 2025-10-21 | 37.76 | $14.54 | 143527 |
| 2025-10-20 | 33.05 | $14.44 | 294200 |
| 2025-10-17 | 37.96 | $14.62 | 190320 |
| 2025-10-16 | 39.83 | $14.68 | 160913 |
| 2025-10-15 | 42.14 | $14.75 | 208000 |
| 2025-10-14 | 43.51 | $14.79 | 141200 |
| 2025-10-13 | 47.94 | $14.91 | 192700 |
| 2025-10-10 | 43.87 | $14.82 | 175300 |
| 2025-10-09 | 47.39 | $14.91 | 159911 |
| 2025-10-08 | 49.94 | $14.97 | 171300 |
| 2025-10-07 | 45.29 | $14.87 | 146300 |
| 2025-10-06 | 44.80 | $14.86 | 181700 |
| 2025-10-03 | 48.05 | $14.94 | 199008 |
| 2025-10-02 | 46.20 | $14.90 | 256000 |
| 2025-10-01 | 41.76 | $14.81 | 212238 |
| 2025-09-30 | 36.20 | $14.71 | 252100 |
| 2025-09-29 | 35.61 | $14.70 | 183135 |
| 2025-09-26 | 36.24 | $14.72 | 154700 |
| 2025-09-25 | 41.08 | $14.86 | 213300 |
| 2025-09-24 | 47.03 | $15.00 | 159500 |
| 2025-09-23 | 51.06 | $15.08 | 158800 |
| 2025-09-22 | 59.52 | $15.22 | 220327 |
| 2025-09-19 | 57.10 | $15.17 | 111602 |
| 2025-09-18 | 57.10 | $15.17 | 149300 |
| 2025-09-17 | 55.67 | $15.14 | 125501 |
| 2025-09-16 | 60.81 | $15.22 | 132617 |
| 2025-09-15 | 60.81 | $15.22 | 219062 |
| 2025-09-12 | 62.77 | $15.25 | 143501 |
| 2025-09-11 | 59.90 | $15.18 | 146109 |
| 2025-09-10 | 56.74 | $15.11 | 141351 |
| 2025-09-09 | 59.95 | $15.16 | 147603 |
| 2025-09-08 | 59.52 | $15.15 | 167632 |
| 2025-09-05 | 57.77 | $15.11 | 197012 |
| 2025-09-04 | 54.52 | $15.04 | 95725 |
| 2025-09-03 | 50.93 | $14.97 | 128500 |
| 2025-09-02 | 52.05 | $14.99 | 132904 |
| 2025-08-29 | 55.51 | $15.05 | 140700 |
| 2025-08-28 | 52.51 | $14.99 | 188613 |
| 2025-08-27 | 52.00 | $14.98 | 98204 |
| 2025-08-26 | 50.99 | $14.96 | 185800 |
| 2025-08-25 | 52.56 | $14.99 | 154014 |
| 2025-08-22 | 53.08 | $15.00 | 194929 |
| 2025-08-21 | 57.95 | $15.09 | 154317 |
| 2025-08-20 | 58.52 | $15.10 | 164300 |
| 2025-08-19 | 58.52 | $15.10 | 150300 |
| 2025-08-18 | 57.00 | $15.06 | 142100 |
| 2025-08-15 | 57.00 | $15.06 | 158653 |
| 2025-08-14 | 53.12 | $14.96 | 262486 |
| 2025-08-13 | 58.65 | $15.07 | 190800 |
| 2025-08-12 | 57.11 | $15.03 | 157520 |
| 2025-08-11 | 55.94 | $15.00 | 143641 |
| 2025-08-08 | 57.94 | $15.04 | 92800 |
| 2025-08-07 | 55.28 | $14.97 | 108776 |
| 2025-08-06 | 55.76 | $14.98 | 125600 |
| 2025-08-05 | 53.46 | $14.92 | 204720 |
| 2025-08-04 | 56.73 | $14.99 | 214417 |
| 2025-08-01 | 54.85 | $14.94 | 201309 |
| 2025-07-31 | 54.10 | $14.92 | 121930 |
| 2025-07-30 | 54.10 | $14.92 | 106000 |
| 2025-07-29 | 52.67 | $14.88 | 151400 |
| 2025-07-28 | 55.98 | $14.96 | 179921 |
| 2025-07-25 | 52.44 | $14.86 | 165607 |
| 2025-07-24 | 56.78 | $14.96 | 204200 |
| 2025-07-23 | 63.25 | $15.09 | 218201 |
| 2025-07-22 | 61.65 | $15.04 | 197942 |
| 2025-07-21 | 60.00 | $14.99 | 152500 |
| 2025-07-18 | 56.82 | $14.90 | 189300 |
| 2025-07-17 | 57.30 | $14.91 | 137067 |
| 2025-07-16 | 59.21 | $14.95 | 175400 |
| 2025-07-15 | 55.71 | $14.85 | 103869 |
| 2025-07-14 | 60.12 | $14.94 | 182241 |
| 2025-07-11 | 57.26 | $14.86 | 106200 |
| 2025-07-10 | 57.26 | $14.86 | 94625 |
| 2025-07-09 | 59.17 | $14.90 | 95300 |
| 2025-07-08 | 57.14 | $14.84 | 116832 |
| 2025-07-07 | 55.37 | $14.79 | 166500 |
| 2025-07-03 | 59.06 | $14.87 | 105100 |
| 2025-07-02 | 60.50 | $14.90 | 191886 |
| 2025-07-01 | 60.19 | $14.89 | 188500 |
| 2025-06-30 | 58.67 | $14.84 | 157871 |
| 2025-06-27 | 57.11 | $14.79 | 137800 |
| 2025-06-26 | 53.80 | $14.69 | 200600 |
| 2025-06-25 | 54.20 | $14.70 | 200600 |
| 2025-06-24 | 52.53 | $14.65 | 155174 |
| 2025-06-23 | 50.48 | $14.59 | 255016 |
| 2025-06-20 | 58.96 | $14.80 | 135000 |
| 2025-06-18 | 59.87 | $14.82 | 209900 |
| 2025-06-17 | 58.34 | $14.77 | 208814 |
| 2025-06-16 | 65.44 | $14.92 | 158052 |
| 2025-06-13 | 62.87 | $14.83 | 112142 |
| 2025-06-12 | 65.98 | $14.89 | 119043 |
| 2025-06-11 | 65.44 | $14.87 | 128700 |
| 2025-06-10 | 64.36 | $14.83 | 110667 |
| 2025-06-09 | 63.27 | $14.79 | 123700 |
| 2025-06-06 | 63.27 | $14.79 | 142411 |
| 2025-06-05 | 64.61 | $14.82 | 127254 |
| 2025-06-04 | 63.88 | $14.79 | 165200 |
| 2025-06-03 | 64.72 | $14.81 | 179901 |
| 2025-06-02 | 62.37 | $14.71 | 229012 |
| 2025-05-30 | 62.13 | $14.70 | 187619 |
| 2025-05-29 | 59.95 | $14.61 | 155118 |
| 2025-05-28 | 60.32 | $14.62 | 117400 |
| 2025-05-27 | 59.85 | $14.60 | 291100 |
| 2025-05-23 | 59.17 | $14.57 | 132200 |
| 2025-05-22 | 57.08 | $14.48 | 247143 |
| 2025-05-21 | 58.02 | $14.51 | 252300 |
| 2025-05-20 | 62.23 | $14.64 | 216800 |
| 2025-05-19 | 60.12 | $14.54 | 250300 |
| 2025-05-16 | 59.25 | $14.50 | 147827 |
| 2025-05-15 | 57.50 | $14.42 | 159610 |
| 2025-05-14 | 59.00 | $14.47 | 151200 |
| 2025-05-13 | 57.96 | $14.42 | 256500 |
| 2025-05-12 | 57.54 | $14.40 | 247549 |
| 2025-05-09 | 54.12 | $14.24 | 162442 |
| 2025-05-08 | 53.23 | $14.20 | 155602 |
| 2025-05-07 | 51.19 | $14.11 | 133283 |
| 2025-05-06 | 52.15 | $14.15 | 169600 |
| 2025-05-05 | 51.72 | $14.13 | 188849 |
| 2025-05-02 | 52.17 | $14.15 | 160200 |
| 2025-05-01 | 50.76 | $14.08 | 183241 |
| 2025-04-30 | 50.96 | $14.09 | 193300 |
| 2025-04-29 | 50.40 | $14.06 | 146633 |
| 2025-04-28 | 49.66 | $14.02 | 219500 |
| 2025-04-25 | 46.45 | $13.85 | 132100 |
| 2025-04-24 | 45.28 | $13.79 | 111700 |
| 2025-04-23 | 43.92 | $13.72 | 146700 |
| 2025-04-22 | 43.15 | $13.68 | 115312 |
| 2025-04-21 | 40.85 | $13.56 | 213267 |
| 2025-04-17 | 42.63 | $13.69 | 184900 |
| 2025-04-16 | 40.74 | $13.59 | 264919 |
| 2025-04-15 | 40.37 | $13.57 | 121437 |
| 2025-04-14 | 36.99 | $13.39 | 186400 |
| 2025-04-11 | 33.82 | $13.23 | 207300 |
| 2025-04-10 | 28.71 | $12.99 | 247000 |
| 2025-04-09 | 34.13 | $13.51 | 534600 |
| 2025-04-08 | 20.05 | $13.00 | 409400 |
| 2025-04-07 | 14.98 | $12.85 | 773744 |
| 2025-04-04 | 19.33 | $13.41 | 525130 |
| 2025-04-03 | 33.58 | $14.27 | 178454 |
| 2025-04-02 | 40.11 | $14.47 | 141609 |
| 2025-04-01 | 37.21 | $14.42 | 156608 |
| 2025-03-31 | 38.26 | $14.45 | 234028 |
| 2025-03-28 | 38.61 | $14.46 | 122234 |
| 2025-03-27 | 41.85 | $14.55 | 105509 |
| 2025-03-26 | 41.33 | $14.54 | 92000 |
| 2025-03-25 | 45.60 | $14.65 | 141200 |
| 2025-03-24 | 45.60 | $14.65 | 237700 |
| 2025-03-21 | 45.60 | $14.65 | 180300 |
| 2025-03-20 | 44.25 | $14.62 | 153839 |
| 2025-03-19 | 43.37 | $14.60 | 125700 |
| 2025-03-18 | 39.23 | $14.51 | 83600 |
| 2025-03-17 | 39.85 | $14.53 | 166317 |
| 2025-03-14 | 37.04 | $14.47 | 124855 |
| 2025-03-13 | 33.60 | $14.40 | 126408 |
| 2025-03-12 | 34.37 | $14.43 | 120821 |
| 2025-03-11 | 34.37 | $14.43 | 219116 |
| 2025-03-10 | 35.09 | $14.46 | 226100 |
| 2025-03-07 | 37.05 | $14.54 | 323500 |
| 2025-03-06 | 38.59 | $14.60 | 221609 |
| 2025-03-05 | 42.82 | $14.75 | 204510 |
| 2025-03-04 | 38.09 | $14.64 | 324900 |
| 2025-03-03 | 44.81 | $14.85 | 374103 |
| 2025-02-28 | 50.89 | $15.00 | 263900 |
| 2025-02-27 | 54.65 | $15.08 | 112736 |
| 2025-02-26 | 56.64 | $15.12 | 162500 |
| 2025-02-25 | 56.64 | $15.12 | 116200 |
| 2025-02-24 | 55.91 | $15.10 | 136400 |
| 2025-02-21 | 54.84 | $15.07 | 176200 |
| 2025-02-20 | 60.95 | $15.20 | 145618 |
| 2025-02-19 | 61.96 | $15.22 | 171600 |
| 2025-02-18 | 63.97 | $15.26 | 213700 |
| 2025-02-14 | 62.22 | $15.20 | 156204 |
| 2025-02-13 | 60.71 | $15.15 | 251400 |
| 2025-02-12 | 59.80 | $15.12 | 102349 |
| 2025-02-11 | 62.09 | $15.17 | 160507 |
| 2025-02-10 | 60.95 | $15.13 | 96638 |
| 2025-02-07 | 58.59 | $15.05 | 153435 |
| 2025-02-06 | 62.16 | $15.13 | 129932 |
| 2025-02-05 | 62.61 | $15.14 | 137547 |
| 2025-02-04 | 60.42 | $15.06 | 256000 |
| 2025-02-03 | 58.09 | $14.98 | 199040 |
| 2025-01-31 | 59.76 | $15.02 | 150233 |
| 2025-01-30 | 55.50 | $14.88 | 112317 |
| 2025-01-29 | 53.50 | $14.82 | 118800 |
| 2025-01-28 | 53.50 | $14.82 | 182600 |
| 2025-01-27 | 52.86 | $14.80 | 220811 |
| 2025-01-24 | 55.01 | $14.86 | 170500 |
| 2025-01-23 | 59.63 | $14.98 | 247100 |
| 2025-01-22 | 58.81 | $14.95 | 201921 |
| 2025-01-21 | 57.15 | $14.89 | 186199 |
| 2025-01-17 | 52.29 | $14.73 | 152600 |
| 2025-01-16 | 51.97 | $14.72 | 158800 |
| 2025-01-15 | 49.70 | $14.65 | 163100 |
| 2025-01-14 | 45.13 | $14.52 | 172100 |
| 2025-01-13 | 41.64 | $14.43 | 181600 |
| 2025-01-10 | 42.20 | $14.45 | 141420 |
| 2025-01-08 | 43.91 | $14.51 | 208171 |
| 2025-01-07 | 42.05 | $14.46 | 175407 |
| 2025-01-06 | 42.59 | $14.48 | 197749 |
| 2025-01-03 | 43.11 | $14.50 | 161900 |
| 2025-01-02 | 40.70 | $14.43 | 191900 |
| 2024-12-31 | 33.86 | $14.25 | 303730 |
| 2024-12-30 | 31.79 | $14.20 | 383900 |
| 2024-12-27 | 32.57 | $14.24 | 249800 |
| 2024-12-26 | 35.44 | $14.38 | 222700 |
| 2024-12-24 | 33.86 | $14.34 | 294419 |
| 2024-12-23 | 35.30 | $14.41 | 282200 |
| 2024-12-20 | 35.92 | $14.44 | 321900 |
| 2024-12-19 | 32.13 | $14.34 | 340400 |
| 2024-12-18 | 32.87 | $14.38 | 587213 |
| 2024-12-17 | 40.65 | $14.73 | 207547 |
| 2024-12-16 | 45.63 | $14.90 | 215677 |
| 2024-12-13 | 48.28 | $14.98 | 249007 |
| 2024-12-12 | 44.86 | $14.89 | 223719 |
| 2024-12-11 | 48.59 | $15.00 | 170517 |
| 2024-12-10 | 49.66 | $15.03 | 172632 |
| 2024-12-09 | 48.59 | $15.00 | 142200 |
| 2024-12-06 | 49.59 | $15.03 | 163200 |
| 2024-12-05 | 50.93 | $15.07 | 194900 |
| 2024-12-04 | 49.97 | $15.04 | 171900 |
| 2024-12-03 | 51.90 | $15.10 | 264521 |
| 2024-12-02 | 47.75 | $14.97 | 285649 |
| 2024-11-29 | 46.39 | $14.93 | 119227 |
| 2024-11-27 | 43.25 | $14.84 | 214700 |
| 2024-11-26 | 37.45 | $14.69 | 243246 |
| 2024-11-25 | 38.96 | $14.75 | 251604 |
| 2024-11-22 | 39.73 | $14.78 | 228600 |
| 2024-11-21 | 36.16 | $14.69 | 310308 |
| 2024-11-20 | 38.83 | $14.80 | 191123 |
| 2024-11-19 | 35.11 | $14.71 | 239800 |
| 2024-11-18 | 35.34 | $14.72 | 101475 |
| 2024-11-15 | 30.20 | $14.60 | 503600 |
| 2024-11-14 | 35.05 | $14.82 | 157948 |
| 2024-11-13 | 36.05 | $14.86 | 295319 |
| 2024-11-12 | 37.84 | $14.93 | 266800 |
| 2024-11-11 | 45.16 | $15.17 | 139400 |
| 2024-11-08 | 45.87 | $15.19 | 124110 |
| 2024-11-07 | 42.47 | $15.11 | 298200 |
| 2024-11-06 | 39.77 | $15.05 | 215600 |
| 2024-11-05 | 39.32 | $15.04 | 175000 |
| 2024-11-04 | 39.60 | $15.05 | 179940 |
| 2024-11-01 | 40.15 | $15.07 | 176000 |
| 2024-10-31 | 40.68 | $15.09 | 157700 |
| 2024-10-30 | 36.27 | $14.98 | 172200 |
| 2024-10-29 | 31.42 | $14.87 | 350600 |
| 2024-10-28 | 38.50 | $15.15 | 235625 |
| 2024-10-25 | 43.12 | $15.29 | 171200 |
| 2024-10-24 | 41.20 | $15.25 | 200900 |
| 2024-10-23 | 42.22 | $15.28 | 133531 |
| 2024-10-22 | 46.56 | $15.40 | 164000 |
| 2024-10-21 | 45.68 | $15.38 | 255500 |
| 2024-10-18 | 50.44 | $15.50 | 177300 |
| 2024-10-17 | 52.16 | $15.54 | 169900 |
| 2024-10-16 | 56.27 | $15.63 | 170946 |
| 2024-10-15 | 55.15 | $15.60 | 169200 |
| 2024-10-14 | 54.04 | $15.57 | 171109 |
| 2024-10-11 | 54.90 | $15.59 | 103913 |
| 2024-10-10 | 54.90 | $15.59 | 223300 |
| 2024-10-09 | 54.90 | $15.59 | 207133 |
| 2024-10-08 | 58.52 | $15.68 | 152900 |
| 2024-10-07 | 55.42 | $15.58 | 154570 |
| 2024-10-04 | 58.32 | $15.65 | 179801 |
| 2024-10-03 | 56.14 | $15.58 | 154000 |
| 2024-10-02 | 59.97 | $15.67 | 149538 |
| 2024-10-01 | 59.97 | $15.67 | 241749 |
| 2024-09-30 | 60.38 | $15.68 | 206700 |
| 2024-09-27 | 57.31 | $15.57 | 146200 |
| 2024-09-26 | 55.21 | $15.50 | 172700 |
| 2024-09-25 | 60.46 | $15.63 | 132203 |
| 2024-09-24 | 60.18 | $15.62 | 181828 |
| 2024-09-23 | 57.34 | $15.52 | 191300 |
| 2024-09-20 | 63.34 | $15.66 | 133700 |
| 2024-09-19 | 66.66 | $15.73 | 237542 |
| 2024-09-18 | 66.42 | $15.72 | 267817 |
| 2024-09-17 | 65.96 | $15.70 | 260200 |
| 2024-09-16 | 65.04 | $15.66 | 181300 |
| 2024-09-13 | 61.34 | $15.51 | 199200 |
| 2024-09-12 | 60.55 | $15.48 | 121532 |
| 2024-09-11 | 60.55 | $15.48 | 143925 |
| 2024-09-10 | 60.05 | $15.46 | 226037 |
| 2024-09-09 | 56.15 | $15.31 | 157500 |
| 2024-09-06 | 60.25 | $15.42 | 282512 |
| 2024-09-05 | 61.81 | $15.46 | 203357 |
| 2024-09-04 | 58.22 | $15.32 | 276549 |
| 2024-09-03 | 56.26 | $15.25 | 236048 |
| 2024-08-30 | 55.69 | $15.23 | 196100 |
| 2024-08-29 | 52.81 | $15.13 | 231800 |
| 2024-08-28 | 53.47 | $15.15 | 158200 |
| 2024-08-27 | 54.44 | $15.18 | 234022 |
| 2024-08-26 | 53.91 | $15.16 | 276907 |
| 2024-08-23 | 54.21 | $15.17 | 275100 |
| 2024-08-22 | 57.56 | $15.28 | 325300 |
| 2024-08-21 | 62.21 | $15.42 | 228900 |
| 2024-08-20 | 63.60 | $15.46 | 226704 |
| 2024-08-19 | 64.28 | $15.48 | 205000 |
| 2024-08-16 | 64.95 | $15.50 | 264616 |
| 2024-08-15 | 60.92 | $15.29 | 232003 |
| 2024-08-14 | 60.09 | $15.25 | 304339 |
| 2024-08-13 | 58.42 | $15.17 | 193100 |
| 2024-08-12 | 55.77 | $15.05 | 258111 |
| 2024-08-09 | 57.21 | $15.10 | 149200 |
| 2024-08-08 | 53.56 | $14.94 | 179517 |
| 2024-08-07 | 52.11 | $14.88 | 239900 |
| 2024-08-06 | 50.89 | $14.83 | 246329 |
| 2024-08-05 | 48.91 | $14.75 | 320601 |
| 2024-08-02 | 56.78 | $15.04 | 261039 |
| 2024-08-01 | 61.30 | $15.18 | 260900 |
| 2024-07-31 | 60.66 | $15.15 | 198200 |
| 2024-07-30 | 57.32 | $15.00 | 115846 |
| 2024-07-29 | 54.11 | $14.87 | 165900 |
| 2024-07-26 | 56.60 | $14.95 | 158521 |
| 2024-07-25 | 53.01 | $14.81 | 171900 |
| 2024-07-24 | 50.51 | $14.72 | 220532 |
| 2024-07-23 | 62.44 | $15.06 | 190806 |
| 2024-07-22 | 60.62 | $14.99 | 245300 |
| 2024-07-19 | 57.55 | $14.88 | 172140 |
| 2024-07-18 | 54.81 | $14.79 | 226400 |
| 2024-07-17 | 59.25 | $14.90 | 229255 |
| 2024-07-16 | 60.09 | $14.92 | 360600 |
| 2024-07-15 | 64.42 | $15.02 | 304220 |
| 2024-07-12 | 64.18 | $15.01 | 182000 |
| 2024-07-11 | 61.66 | $14.91 | 279027 |
| 2024-07-10 | 63.79 | $14.96 | 303758 |
| 2024-07-09 | 60.13 | $14.82 | 264600 |
| 2024-07-08 | 57.51 | $14.73 | 127336 |
| 2024-07-05 | 60.45 | $14.80 | 150400 |
| 2024-07-03 | 60.17 | $14.79 | 199100 |
| 2024-07-02 | 55.45 | $14.63 | 214536 |
| 2024-07-01 | 50.18 | $14.48 | 182824 |
| 2024-06-28 | 47.43 | $14.41 | 118000 |
| 2024-06-27 | 47.03 | $14.40 | 220200 |
| 2024-06-26 | 47.72 | $14.42 | 288300 |
| 2024-06-25 | 47.72 | $14.42 | 261549 |
| 2024-06-24 | 51.44 | $14.53 | 152208 |
| 2024-06-21 | 49.04 | $14.46 | 199506 |
| 2024-06-20 | 54.94 | $14.62 | 247300 |
| 2024-06-18 | 53.27 | $14.57 | 256600 |
| 2024-06-17 | 56.03 | $14.64 | 261300 |
| 2024-06-14 | 62.14 | $14.78 | 175905 |
| 2024-06-13 | 60.69 | $14.73 | 169300 |
| 2024-06-12 | 58.88 | $14.67 | 220806 |
| 2024-06-11 | 57.65 | $14.63 | 185424 |
| 2024-06-10 | 54.06 | $14.52 | 152000 |
| 2024-06-07 | 53.38 | $14.50 | 178520 |
| 2024-06-06 | 52.37 | $14.47 | 158200 |
| 2024-06-05 | 52.73 | $14.48 | 168010 |
| 2024-06-04 | 51.13 | $14.43 | 348500 |
| 2024-06-03 | 49.84 | $14.39 | 268409 |
| 2024-05-31 | 50.80 | $14.42 | 273301 |
| 2024-05-30 | 46.57 | $14.29 | 454010 |
| 2024-05-29 | 45.90 | $14.27 | 341000 |
| 2024-05-28 | 48.53 | $14.36 | 316032 |
| 2024-05-24 | 51.33 | $14.45 | 301785 |
| 2024-05-23 | 51.96 | $14.47 | 217100 |
| 2024-05-22 | 53.53 | $14.52 | 324800 |
| 2024-05-21 | 64.65 | $14.82 | 242200 |
| 2024-05-20 | 64.17 | $14.80 | 239028 |
| 2024-05-17 | 63.95 | $14.79 | 440004 |
| 2024-05-16 | 61.12 | $14.67 | 300944 |
| 2024-05-15 | 58.83 | $14.58 | 339500 |
| 2024-05-14 | 55.79 | $14.47 | 310940 |
| 2024-05-13 | 59.99 | $14.58 | 180419 |
| 2024-05-10 | 58.65 | $14.53 | 175400 |
| 2024-05-09 | 60.58 | $14.58 | 381300 |
| 2024-05-08 | 57.66 | $14.47 | 259523 |
| 2024-05-07 | 56.55 | $14.43 | 182700 |
| 2024-05-06 | 53.97 | $14.34 | 241771 |
| 2024-05-03 | 50.90 | $14.24 | 261500 |
| 2024-05-02 | 45.72 | $14.09 | 295000 |
| 2024-05-01 | 44.99 | $14.07 | 505100 |
| 2024-04-30 | 44.99 | $14.07 | 416800 |
| 2024-04-29 | 47.91 | $14.17 | 122700 |
| 2024-04-26 | 46.25 | $14.12 | 123500 |
| 2024-04-25 | 41.28 | $13.98 | 92000 |
| 2024-04-24 | 42.62 | $14.03 | 138600 |
| 2024-04-23 | 43.15 | $14.05 | 124300 |
| 2024-04-22 | 43.41 | $14.06 | 206500 |
| 2024-04-19 | 47.73 | $14.22 | 299700 |
| 2024-04-18 | 42.27 | $14.06 | 253147 |
| 2024-04-17 | 37.62 | $13.94 | 248315 |
| 2024-04-16 | 32.46 | $13.82 | 283100 |
| 2024-04-15 | 34.02 | $13.89 | 267024 |
| 2024-04-12 | 42.30 | $14.19 | 141716 |
| 2024-04-11 | 48.25 | $14.35 | 161044 |
| 2024-04-10 | 49.49 | $14.38 | 199206 |
| 2024-04-09 | 55.85 | $14.52 | 134100 |
| 2024-04-08 | 52.98 | $14.45 | 219310 |
| 2024-04-05 | 52.14 | $14.43 | 150500 |
| 2024-04-04 | 48.15 | $14.34 | 194109 |
| 2024-04-03 | 49.91 | $14.38 | 245200 |
| 2024-04-02 | 53.12 | $14.45 | 225600 |
| 2024-04-01 | 54.07 | $14.47 | 204242 |
| 2024-03-28 | 53.28 | $14.45 | 222800 |
| 2024-03-27 | 48.20 | $14.33 | 187905 |
| 2024-03-26 | 45.87 | $14.28 | 368600 |
| 2024-03-25 | 49.23 | $14.36 | 135000 |
| 2024-03-22 | 48.33 | $14.34 | 141558 |
| 2024-03-21 | 50.46 | $14.39 | 127738 |
| 2024-03-20 | 50.04 | $14.38 | 226900 |
| 2024-03-19 | 55.36 | $14.50 | 321800 |
| 2024-03-18 | 52.99 | $14.44 | 212501 |
| 2024-03-15 | 52.59 | $14.43 | 151433 |
| 2024-03-14 | 55.27 | $14.49 | 147400 |
| 2024-03-13 | 60.11 | $14.59 | 136500 |
| 2024-03-12 | 57.64 | $14.52 | 186000 |
| 2024-03-11 | 58.13 | $14.53 | 132622 |
| 2024-03-08 | 57.09 | $14.50 | 148100 |
| 2024-03-07 | 55.34 | $14.45 | 100748 |
| 2024-03-06 | 54.64 | $14.43 | 143400 |
| 2024-03-05 | 52.14 | $14.36 | 396119 |
| 2024-03-04 | 55.91 | $14.45 | 321304 |
| 2024-03-01 | 57.22 | $14.48 | 177400 |
| 2024-02-29 | 57.22 | $14.48 | 132729 |
| 2024-02-28 | 53.97 | $14.38 | 157533 |
| 2024-02-27 | 53.30 | $14.36 | 188030 |
| 2024-02-26 | 51.97 | $14.32 | 182102 |
| 2024-02-23 | 53.42 | $14.36 | 219200 |
| 2024-02-22 | 54.50 | $14.39 | 240100 |
| 2024-02-21 | 59.88 | $14.53 | 189906 |
| 2024-02-20 | 67.07 | $14.69 | 410415 |
| 2024-02-16 | 63.13 | $14.54 | 194908 |
| 2024-02-15 | 66.14 | $14.60 | 259527 |
| 2024-02-14 | 62.45 | $14.47 | 188602 |
| 2024-02-13 | 59.90 | $14.39 | 163500 |
| 2024-02-12 | 64.59 | $14.48 | 138021 |
| 2024-02-09 | 64.00 | $14.46 | 194143 |
| 2024-02-08 | 61.54 | $14.38 | 212425 |
| 2024-02-07 | 64.14 | $14.43 | 173728 |
| 2024-02-06 | 61.68 | $14.35 | 165016 |
| 2024-02-05 | 61.04 | $14.33 | 186316 |
| 2024-02-02 | 66.25 | $14.43 | 233100 |
| 2024-02-01 | 64.53 | $14.37 | 181441 |
| 2024-01-31 | 62.40 | $14.30 | 193600 |
| 2024-01-30 | 61.13 | $14.26 | 171043 |
| 2024-01-29 | 60.17 | $14.23 | 202200 |
| 2024-01-26 | 58.56 | $14.18 | 215600 |
| 2024-01-25 | 58.56 | $14.18 | 159500 |
| 2024-01-24 | 58.25 | $14.17 | 223730 |
| 2024-01-23 | 54.77 | $14.06 | 208223 |
| 2024-01-22 | 59.02 | $14.16 | 173900 |
| 2024-01-19 | 53.92 | $14.01 | 250500 |
| 2024-01-18 | 60.08 | $14.14 | 174700 |
| 2024-01-17 | 65.55 | $14.24 | 207000 |
| 2024-01-16 | 66.12 | $14.25 | 232100 |
| 2024-01-12 | 67.81 | $14.28 | 95800 |
| 2024-01-11 | 66.17 | $14.22 | 179026 |
| 2024-01-10 | 66.17 | $14.22 | 139200 |
| 2024-01-09 | 66.17 | $14.22 | 137100 |
| 2024-01-08 | 66.17 | $14.22 | 196745 |
| 2024-01-05 | 67.10 | $14.24 | 146400 |
| 2024-01-04 | 66.65 | $14.22 | 190900 |
| 2024-01-03 | 67.08 | $14.23 | 100514 |
| 2024-01-02 | 67.50 | $14.24 | 203226 |
| 2023-12-29 | 64.59 | $14.10 | 216900 |
| 2023-12-28 | 65.79 | $14.13 | 234600 |
| 2023-12-27 | 64.97 | $14.09 | 277948 |
| 2023-12-26 | 66.88 | $14.14 | 253005 |
| 2023-12-22 | 65.73 | $14.08 | 201700 |
| 2023-12-21 | 63.74 | $13.98 | 188800 |
| 2023-12-20 | 63.33 | $13.96 | 348000 |
| 2023-12-19 | 71.27 | $14.17 | 303800 |
| 2023-12-18 | 71.10 | $14.16 | 287000 |
| 2023-12-15 | 69.79 | $14.08 | 165365 |
| 2023-12-14 | 72.93 | $14.16 | 534100 |
| 2023-12-13 | 69.14 | $13.93 | 251800 |
| 2023-12-12 | 63.44 | $13.66 | 260922 |
| 2023-12-11 | 64.70 | $13.69 | 137135 |
| 2023-12-08 | 66.81 | $13.74 | 180700 |
| 2023-12-07 | 66.60 | $13.73 | 361832 |
| 2023-12-06 | 63.35 | $13.58 | 369700 |
| 2023-12-05 | 64.95 | $13.62 | 236300 |
| 2023-12-04 | 62.71 | $13.52 | 234100 |
| 2023-12-01 | 60.81 | $13.44 | 217824 |
| 2023-11-30 | 55.72 | $13.25 | 262540 |
| 2023-11-29 | 55.43 | $13.24 | 277800 |
| 2023-11-28 | 53.71 | $13.18 | 360918 |
| 2023-11-27 | 55.40 | $13.23 | 113000 |
| 2023-11-24 | 56.42 | $13.26 | 61749 |
| 2023-11-22 | 55.91 | $13.24 | 115500 |
| 2023-11-21 | 55.91 | $13.24 | 136200 |
| 2023-11-20 | 60.40 | $13.38 | 141409 |
| 2023-11-17 | 58.59 | $13.30 | 179664 |
| 2023-11-16 | 57.91 | $13.27 | 235806 |
| 2023-11-15 | 56.78 | $13.22 | 168847 |
| 2023-11-14 | 56.56 | $13.21 | 246900 |
| 2023-11-13 | 51.35 | $12.99 | 104900 |
| 2023-11-10 | 50.06 | $12.94 | 103229 |
| 2023-11-09 | 50.06 | $12.94 | 166744 |
| 2023-11-08 | 55.37 | $13.14 | 133530 |
| 2023-11-07 | 54.68 | $13.11 | 263637 |
| 2023-11-06 | 52.37 | $13.01 | 214600 |
| 2023-11-03 | 53.67 | $13.06 | 308925 |
| 2023-11-02 | 49.62 | $12.89 | 317200 |
| 2023-11-01 | 41.64 | $12.61 | 228312 |
| 2023-10-31 | 35.00 | $12.42 | 216725 |
| 2023-10-30 | 30.24 | $12.30 | 121019 |
| 2023-10-27 | 27.73 | $12.24 | 164447 |
| 2023-10-26 | 28.21 | $12.27 | 160900 |
| 2023-10-25 | 28.85 | $12.31 | 145426 |
| 2023-10-24 | 31.37 | $12.46 | 170100 |
| 2023-10-23 | 29.42 | $12.41 | 106127 |
| 2023-10-20 | 31.10 | $12.51 | 154333 |
| 2023-10-19 | 30.34 | $12.49 | 139800 |
| 2023-10-18 | 32.01 | $12.59 | 140571 |
| 2023-10-17 | 34.35 | $12.72 | 193226 |
| 2023-10-16 | 36.49 | $12.83 | 101500 |
| 2023-10-13 | 37.49 | $12.88 | 106000 |
| 2023-10-12 | 38.92 | $12.95 | 109300 |
| 2023-10-11 | 40.17 | $13.01 | 196160 |
| 2023-10-10 | 41.87 | $13.09 | 155100 |
| 2023-10-09 | 44.32 | $13.20 | 138418 |
| 2023-10-06 | 37.36 | $12.98 | 118935 |
| 2023-10-05 | 36.33 | $12.95 | 129446 |
| 2023-10-04 | 38.97 | $13.08 | 100100 |
| 2023-10-03 | 36.96 | $13.02 | 258000 |
| 2023-10-02 | 34.57 | $12.95 | 321300 |
| 2023-09-29 | 40.63 | $13.24 | 89700 |
| 2023-09-28 | 35.84 | $13.11 | 150135 |
| 2023-09-27 | 38.81 | $13.24 | 93141 |
| 2023-09-26 | 34.44 | $13.13 | 185196 |
| 2023-09-25 | 41.95 | $13.42 | 119309 |
| 2023-09-22 | 44.16 | $13.49 | 62500 |
| 2023-09-21 | 42.09 | $13.44 | 131202 |
| 2023-09-20 | 50.66 | $13.68 | 147103 |
| 2023-09-19 | 52.79 | $13.73 | 136739 |
| 2023-09-18 | 51.63 | $13.70 | 178327 |
| 2023-09-15 | 50.08 | $13.66 | 82100 |
| 2023-09-14 | 47.69 | $13.60 | 197100 |
| 2023-09-13 | 47.29 | $13.59 | 167737 |
| 2023-09-12 | 50.99 | $13.69 | 85838 |
| 2023-09-11 | 53.78 | $13.76 | 92800 |
| 2023-09-08 | 53.44 | $13.75 | 87427 |
| 2023-09-07 | 48.69 | $13.62 | 97304 |
| 2023-09-06 | 46.70 | $13.57 | 254500 |
| 2023-09-05 | 51.22 | $13.69 | 295500 |
| 2023-09-01 | 48.87 | $13.63 | 224628 |
| 2023-08-31 | 47.26 | $13.59 | 260623 |
| 2023-08-30 | 46.05 | $13.56 | 114604 |
| 2023-08-29 | 46.39 | $13.57 | 154206 |
| 2023-08-28 | 44.45 | $13.52 | 120702 |
| 2023-08-25 | 43.68 | $13.50 | 142011 |
| 2023-08-24 | 44.87 | $13.54 | 108504 |
| 2023-08-23 | 51.49 | $13.74 | 88326 |
| 2023-08-22 | 49.73 | $13.69 | 148521 |
| 2023-08-21 | 53.42 | $13.79 | 133700 |
| 2023-08-18 | 53.09 | $13.78 | 155323 |
| 2023-08-17 | 47.42 | $13.62 | 195607 |
| 2023-08-16 | 53.14 | $13.77 | 211840 |
| 2023-08-15 | 59.01 | $13.90 | 123200 |
| 2023-08-14 | 58.34 | $13.88 | 403434 |
| 2023-08-11 | 61.20 | $13.94 | 137400 |
| 2023-08-10 | 62.66 | $13.97 | 244400 |
| 2023-08-09 | 58.59 | $13.84 | 159400 |
| 2023-08-08 | 61.02 | $13.89 | 232433 |
| 2023-08-07 | 62.50 | $13.92 | 183700 |
| 2023-08-04 | 59.72 | $13.83 | 128400 |
| 2023-08-03 | 54.77 | $13.69 | 150800 |
| 2023-08-02 | 57.15 | $13.74 | 117623 |
| 2023-08-01 | 56.80 | $13.73 | 91424 |
| 2023-07-31 | 60.13 | $13.80 | 139237 |
| 2023-07-28 | 56.30 | $13.69 | 121000 |
| 2023-07-27 | 54.01 | $13.63 | 119200 |
| 2023-07-26 | 54.92 | $13.65 | 109600 |
| 2023-07-25 | 56.74 | $13.69 | 109536 |
| 2023-07-24 | 56.74 | $13.69 | 103100 |
| 2023-07-21 | 58.94 | $13.74 | 128400 |
| 2023-07-20 | 63.12 | $13.83 | 150901 |
| 2023-07-19 | 63.60 | $13.84 | 240900 |
| 2023-07-18 | 65.00 | $13.87 | 149200 |
| 2023-07-17 | 64.00 | $13.83 | 134537 |
| 2023-07-14 | 60.50 | $13.70 | 125400 |
| 2023-07-13 | 59.64 | $13.67 | 72023 |
| 2023-07-12 | 56.01 | $13.55 | 138500 |
| 2023-07-11 | 52.63 | $13.45 | 59700 |
| 2023-07-10 | 48.91 | $13.35 | 119546 |
| 2023-07-07 | 48.14 | $13.33 | 82400 |
| 2023-07-06 | 47.76 | $13.32 | 80931 |
| 2023-07-05 | 53.27 | $13.47 | 134600 |
| 2023-07-03 | 54.46 | $13.50 | 55321 |
| 2023-06-30 | 53.47 | $13.47 | 77744 |
| 2023-06-29 | 51.81 | $13.42 | 119105 |
| 2023-06-28 | 55.18 | $13.51 | 148100 |
| 2023-06-27 | 53.25 | $13.45 | 98100 |
| 2023-06-26 | 53.99 | $13.47 | 106300 |
| 2023-06-23 | 51.78 | $13.40 | 83048 |
| 2023-06-22 | 52.81 | $13.43 | 110514 |
| 2023-06-21 | 60.00 | $13.62 | 89500 |
| 2023-06-20 | 61.68 | $13.66 | 151700 |
| 2023-06-16 | 60.64 | $13.62 | 99234 |
| 2023-06-15 | 61.84 | $13.65 | 105538 |
| 2023-06-14 | 59.28 | $13.55 | 135427 |
| 2023-06-13 | 57.94 | $13.50 | 105247 |
| 2023-06-12 | 54.83 | $13.39 | 54914 |
| 2023-06-09 | 50.40 | $13.25 | 39031 |
| 2023-06-08 | 51.08 | $13.27 | 49600 |
| 2023-06-07 | 49.46 | $13.22 | 67335 |
| 2023-06-06 | 52.08 | $13.30 | 82700 |
| 2023-06-05 | 52.08 | $13.30 | 70368 |
| 2023-06-02 | 49.03 | $13.20 | 75600 |
| 2023-06-01 | 47.44 | $13.15 | 124700 |
| 2023-05-31 | 42.70 | $13.01 | 134200 |
| 2023-05-30 | 42.70 | $13.01 | 99029 |
| 2023-05-26 | 42.70 | $13.01 | 78832 |
| 2023-05-25 | 42.38 | $13.00 | 124200 |
| 2023-05-24 | 37.41 | $12.85 | 108930 |
| 2023-05-23 | 38.90 | $12.92 | 81400 |
| 2023-05-22 | 42.07 | $13.06 | 110033 |
| 2023-05-19 | 44.80 | $13.17 | 94000 |
| 2023-05-18 | 46.63 | $13.24 | 192000 |
| 2023-05-17 | 47.96 | $13.29 | 129700 |
| 2023-05-16 | 42.68 | $13.12 | 96200 |
| 2023-05-15 | 44.45 | $13.19 | 170000 |
| 2023-05-12 | 46.26 | $13.26 | 33519 |
| 2023-05-11 | 50.75 | $13.42 | 119941 |
| 2023-05-10 | 45.74 | $13.26 | 140600 |
| 2023-05-09 | 46.30 | $13.28 | 112044 |
| 2023-05-08 | 44.70 | $13.23 | 62415 |
| 2023-05-05 | 46.28 | $13.29 | 143200 |
| 2023-05-04 | 43.76 | $13.21 | 96947 |
| 2023-05-03 | 47.74 | $13.36 | 58802 |
| 2023-05-02 | 44.88 | $13.27 | 153646 |
| 2023-05-01 | 47.34 | $13.36 | 103800 |
| 2023-04-28 | 46.73 | $13.34 | 133035 |
| 2023-04-27 | 48.90 | $13.42 | 112328 |
| 2023-04-26 | 47.75 | $13.38 | 235500 |
| 2023-04-25 | 46.89 | $13.35 | 86500 |
| 2023-04-24 | 47.13 | $13.36 | 177300 |
| 2023-04-21 | 44.96 | $13.28 | 82808 |
| 2023-04-20 | 48.78 | $13.44 | 44200 |
| 2023-04-19 | 52.77 | $13.59 | 69541 |
| 2023-04-18 | 52.27 | $13.57 | 113612 |
| 2023-04-17 | 49.24 | $13.45 | 89837 |
| 2023-04-14 | 51.31 | $13.53 | 90844 |
| 2023-04-13 | 49.55 | $13.46 | 84000 |
| 2023-04-12 | 48.28 | $13.41 | 90911 |
| 2023-04-11 | 45.96 | $13.32 | 87100 |
| 2023-04-10 | 43.27 | $13.22 | 153500 |
| 2023-04-06 | 45.65 | $13.33 | 111700 |
| 2023-04-05 | 47.68 | $13.42 | 94500 |
| 2023-04-04 | 48.59 | $13.46 | 234213 |
| 2023-04-03 | 44.55 | $13.30 | 144400 |
| 2023-03-31 | 44.55 | $13.30 | 158143 |
| 2023-03-30 | 41.44 | $13.18 | 72043 |
| 2023-03-29 | 40.12 | $13.13 | 84741 |
| 2023-03-28 | 35.67 | $12.97 | 85200 |
| 2023-03-27 | 35.67 | $12.97 | 155900 |
| 2023-03-24 | 36.91 | $13.05 | 88316 |
| 2023-03-23 | 38.33 | $13.14 | 130300 |
| 2023-03-22 | 40.99 | $13.30 | 82223 |
| 2023-03-21 | 43.31 | $13.43 | 100200 |
| 2023-03-20 | 38.75 | $13.25 | 79108 |
| 2023-03-17 | 39.76 | $13.31 | 103500 |
| 2023-03-16 | 43.15 | $13.50 | 182000 |
| 2023-03-15 | 38.71 | $13.33 | 136000 |
| 2023-03-14 | 39.93 | $13.40 | 178800 |
| 2023-03-13 | 37.52 | $13.31 | 126924 |
| 2023-03-10 | 40.99 | $13.51 | 200000 |
| 2023-03-09 | 46.04 | $13.76 | 79000 |
| 2023-03-08 | 51.88 | $14.00 | 87500 |
| 2023-03-07 | 51.64 | $13.99 | 72221 |
| 2023-03-06 | 52.39 | $14.02 | 154421 |
| 2023-03-03 | 56.01 | $14.16 | 111933 |
| 2023-03-02 | 50.69 | $13.93 | 161400 |
| 2023-03-01 | 53.92 | $14.05 | 163435 |
| 2023-02-28 | 52.24 | $13.98 | 78847 |
| 2023-02-27 | 51.76 | $13.96 | 49500 |
| 2023-02-24 | 47.77 | $13.80 | 72000 |
| 2023-02-23 | 50.76 | $13.92 | 60023 |
| 2023-02-22 | 47.92 | $13.81 | 147200 |
| 2023-02-21 | 46.05 | $13.74 | 112547 |
| 2023-02-17 | 53.66 | $14.03 | 86000 |
| 2023-02-16 | 58.07 | $14.17 | 119618 |
| 2023-02-15 | 62.98 | $14.31 | 97500 |
| 2023-02-14 | 62.55 | $14.29 | 129600 |
| 2023-02-13 | 63.60 | $14.32 | 73200 |
| 2023-02-10 | 63.41 | $14.31 | 85849 |
| 2023-02-09 | 62.26 | $14.25 | 177601 |
| 2023-02-08 | 60.27 | $14.15 | 132521 |
| 2023-02-07 | 61.50 | $14.19 | 100831 |
| 2023-02-06 | 60.55 | $14.14 | 136700 |
| 2023-02-03 | 66.15 | $14.32 | 158228 |
| 2023-02-02 | 69.19 | $14.41 | 176400 |
| 2023-02-01 | 65.88 | $14.21 | 184716 |
| 2023-01-31 | 64.80 | $14.15 | 136547 |
| 2023-01-30 | 63.53 | $14.08 | 210100 |
| 2023-01-27 | 67.16 | $14.19 | 261732 |
| 2023-01-26 | 67.84 | $14.21 | 246506 |
| 2023-01-25 | 65.55 | $14.07 | 165732 |
| 2023-01-24 | 65.04 | $14.04 | 164044 |
| 2023-01-23 | 64.38 | $14.00 | 131500 |
| 2023-01-20 | 68.38 | $14.13 | 116100 |
| 2023-01-19 | 65.73 | $13.96 | 83100 |
| 2023-01-18 | 68.63 | $14.05 | 145900 |
| 2023-01-17 | 68.63 | $14.05 | 331325 |
| 2023-01-13 | 67.92 | $14.00 | 138509 |
| 2023-01-12 | 68.80 | $14.03 | 243505 |
| 2023-01-11 | 64.23 | $13.72 | 206744 |
| 2023-01-10 | 60.69 | $13.52 | 198800 |
| 2023-01-09 | 57.93 | $13.38 | 116732 |
| 2023-01-06 | 56.90 | $13.33 | 160800 |
| 2023-01-05 | 49.10 | $13.00 | 149700 |
| 2023-01-04 | 50.41 | $13.05 | 120200 |
| 2023-01-03 | 45.12 | $12.86 | 178500 |
| 2022-12-30 | 39.98 | $12.70 | 337030 |
| 2022-12-29 | 40.89 | $12.74 | 365700 |
| 2022-12-28 | 37.52 | $12.64 | 379623 |
| 2022-12-27 | 37.52 | $12.64 | 238910 |
| 2022-12-23 | 39.77 | $12.75 | 307300 |
| 2022-12-22 | 40.62 | $12.79 | 402000 |
| 2022-12-21 | 42.54 | $12.88 | 523300 |
| 2022-12-20 | 45.74 | $13.02 | 373129 |
| 2022-12-19 | 50.09 | $13.19 | 196538 |
| 2022-12-16 | 50.90 | $13.22 | 317300 |
| 2022-12-15 | 50.90 | $13.22 | 255777 |
| 2022-12-14 | 51.15 | $13.23 | 376206 |
| 2022-12-13 | 51.88 | $13.26 | 244324 |
| 2022-12-12 | 54.06 | $13.35 | 171614 |
| 2022-12-09 | 52.15 | $13.26 | 163934 |
| 2022-12-08 | 53.80 | $13.33 | 112817 |
| 2022-12-07 | 53.60 | $13.32 | 181700 |
| 2022-12-06 | 52.63 | $13.27 | 168340 |
| 2022-12-05 | 56.69 | $13.45 | 240345 |
| 2022-12-02 | 66.44 | $13.81 | 286419 |
| 2022-12-01 | 63.46 | $13.63 | 145500 |
| 2022-11-30 | 63.11 | $13.61 | 246300 |
| 2022-11-29 | 58.01 | $13.34 | 188600 |
| 2022-11-28 | 57.38 | $13.31 | 271849 |
| 2022-11-25 | 57.65 | $13.32 | 64600 |
| 2022-11-23 | 57.46 | $13.31 | 176200 |
| 2022-11-22 | 57.28 | $13.30 | 284000 |
| 2022-11-21 | 53.28 | $13.09 | 332341 |
| 2022-11-18 | 49.65 | $12.92 | 128308 |
| 2022-11-17 | 50.98 | $12.98 | 228923 |
| 2022-11-16 | 53.47 | $13.09 | 312700 |
| 2022-11-15 | 54.86 | $13.15 | 336438 |
| 2022-11-14 | 52.92 | $13.05 | 139011 |
| 2022-11-11 | 56.86 | $13.22 | 262200 |
| 2022-11-10 | 55.56 | $13.15 | 156800 |
| 2022-11-09 | 44.22 | $12.65 | 165000 |
| 2022-11-08 | 46.71 | $12.76 | 141630 |
| 2022-11-07 | 43.99 | $12.66 | 161800 |
| 2022-11-04 | 44.20 | $12.67 | 94744 |
| 2022-11-03 | 43.68 | $12.65 | 74500 |
| 2022-11-02 | 46.14 | $12.77 | 237235 |
| 2022-11-01 | 43.36 | $12.66 | 219900 |
| 2022-10-31 | 36.57 | $12.42 | 118300 |
| 2022-10-28 | 35.65 | $12.39 | 151500 |
| 2022-10-27 | 34.76 | $12.36 | 247527 |
| 2022-10-26 | 37.39 | $12.52 | 199200 |
| 2022-10-25 | 37.73 | $12.54 | 166900 |
| 2022-10-24 | 35.79 | $12.47 | 184203 |
| 2022-10-21 | 31.75 | $12.33 | 192103 |
| 2022-10-20 | 32.88 | $12.41 | 146100 |
| 2022-10-19 | 33.73 | $12.47 | 120643 |
| 2022-10-18 | 35.47 | $12.59 | 176500 |
| 2022-10-17 | 34.40 | $12.55 | 142617 |
| 2022-10-14 | 33.07 | $12.50 | 210600 |
| 2022-10-13 | 33.33 | $12.52 | 212400 |
| 2022-10-12 | 35.00 | $12.65 | 126900 |
| 2022-10-11 | 35.00 | $12.65 | 97200 |
| 2022-10-10 | 32.41 | $12.54 | 98700 |
| 2022-10-07 | 33.10 | $12.60 | 200243 |
| 2022-10-06 | 37.04 | $12.92 | 97942 |
| 2022-10-05 | 35.67 | $12.86 | 109700 |
| 2022-10-04 | 38.30 | $13.06 | 192700 |
| 2022-10-03 | 31.33 | $12.77 | 165000 |
| 2022-09-30 | 26.14 | $12.58 | 96000 |
| 2022-09-29 | 27.82 | $12.74 | 165900 |
| 2022-09-28 | 31.43 | $13.04 | 155200 |
| 2022-09-27 | 23.93 | $12.80 | 146000 |
| 2022-09-26 | 24.25 | $12.83 | 140500 |
| 2022-09-23 | 26.81 | $13.06 | 190041 |
| 2022-09-22 | 30.86 | $13.36 | 125200 |
| 2022-09-21 | 35.44 | $13.63 | 144917 |
| 2022-09-20 | 34.41 | $13.60 | 115019 |
| 2022-09-19 | 37.64 | $13.77 | 72400 |
| 2022-09-16 | 40.61 | $13.91 | 115700 |
| 2022-09-15 | 39.97 | $13.89 | 150518 |
| 2022-09-14 | 42.14 | $13.99 | 127500 |
| 2022-09-13 | 39.65 | $13.91 | 107530 |
| 2022-09-12 | 43.42 | $14.08 | 179520 |
| 2022-09-09 | 43.42 | $14.08 | 126900 |
| 2022-09-08 | 43.13 | $14.07 | 169800 |
| 2022-09-07 | 44.86 | $14.15 | 155600 |
| 2022-09-06 | 40.31 | $13.99 | 181600 |
| 2022-09-02 | 40.71 | $14.01 | 111230 |
| 2022-09-01 | 38.99 | $13.95 | 203807 |
| 2022-08-31 | 41.88 | $14.10 | 111312 |
| 2022-08-30 | 42.68 | $14.14 | 280519 |
| 2022-08-29 | 46.25 | $14.31 | 238034 |
| 2022-08-26 | 49.24 | $14.44 | 170700 |
| 2022-08-25 | 55.55 | $14.68 | 165229 |
| 2022-08-24 | 55.09 | $14.66 | 184200 |
| 2022-08-23 | 53.74 | $14.60 | 170522 |
| 2022-08-22 | 55.87 | $14.68 | 146512 |
| 2022-08-19 | 58.34 | $14.77 | 128900 |
| 2022-08-18 | 61.50 | $14.88 | 114602 |
| 2022-08-17 | 58.39 | $14.72 | 78113 |
| 2022-08-16 | 62.91 | $14.87 | 141649 |
| 2022-08-15 | 67.20 | $15.00 | 156439 |
| 2022-08-12 | 66.02 | $14.93 | 75346 |
| 2022-08-11 | 61.27 | $14.68 | 214400 |
| 2022-08-10 | 61.06 | $14.67 | 128800 |
| 2022-08-09 | 58.54 | $14.55 | 67400 |
| 2022-08-08 | 58.11 | $14.53 | 109000 |
| 2022-08-05 | 57.48 | $14.50 | 136207 |
| 2022-08-04 | 55.36 | $14.40 | 176607 |
| 2022-08-03 | 55.63 | $14.41 | 211745 |
| 2022-08-02 | 58.26 | $14.51 | 212410 |
| 2022-08-01 | 55.88 | $14.39 | 163400 |
| 2022-07-29 | 53.57 | $14.28 | 179531 |
| 2022-07-28 | 51.38 | $14.18 | 122522 |
| 2022-07-27 | 52.56 | $14.23 | 138200 |
| 2022-07-26 | 49.94 | $14.11 | 141100 |
| 2022-07-25 | 46.17 | $13.95 | 128200 |
| 2022-07-22 | 47.88 | $14.03 | 152633 |
| 2022-07-21 | 45.23 | $13.92 | 188900 |
| 2022-07-20 | 45.43 | $13.93 | 92000 |
| 2022-07-19 | 42.28 | $13.80 | 102800 |
| 2022-07-18 | 38.39 | $13.65 | 146500 |
| 2022-07-15 | 40.83 | $13.79 | 100000 |
| 2022-07-14 | 36.44 | $13.63 | 96811 |
| 2022-07-13 | 34.71 | $13.57 | 177318 |
| 2022-07-12 | 35.63 | $13.63 | 150100 |
| 2022-07-11 | 35.78 | $13.64 | 145700 |
| 2022-07-08 | 36.36 | $13.68 | 140304 |
| 2022-07-07 | 36.12 | $13.67 | 76802 |
| 2022-07-06 | 35.64 | $13.65 | 130706 |
| 2022-07-05 | 37.91 | $13.82 | 180811 |
| 2022-07-01 | 38.32 | $13.85 | 83600 |
| 2022-06-30 | 38.45 | $13.86 | 194248 |
| 2022-06-29 | 38.83 | $13.89 | 195530 |
| 2022-06-28 | 36.03 | $13.75 | 244300 |
| 2022-06-27 | 37.19 | $13.85 | 188908 |
| 2022-06-24 | 38.97 | $14.00 | 60515 |
| 2022-06-23 | 39.33 | $14.03 | 115436 |
| 2022-06-22 | 35.98 | $13.85 | 218500 |
| 2022-06-21 | 32.64 | $13.68 | 127200 |
| 2022-06-17 | 31.44 | $13.62 | 118341 |
| 2022-06-16 | 30.66 | $13.58 | 170400 |
| 2022-06-15 | 36.14 | $14.14 | 158100 |
| 2022-06-14 | 35.94 | $14.13 | 326947 |
| 2022-06-13 | 31.17 | $13.89 | 199622 |
| 2022-06-10 | 38.70 | $14.55 | 163447 |
| 2022-06-09 | 44.96 | $14.95 | 63200 |
| 2022-06-08 | 44.31 | $14.92 | 98200 |
| 2022-06-07 | 48.42 | $15.15 | 113200 |
| 2022-06-06 | 44.83 | $14.98 | 149900 |
| 2022-06-03 | 43.51 | $14.92 | 108100 |
| 2022-06-02 | 44.35 | $14.97 | 310400 |
| 2022-06-01 | 46.93 | $15.12 | 207346 |
| 2022-05-31 | 44.26 | $14.99 | 168100 |
| 2022-05-27 | 43.01 | $14.93 | 121300 |
| 2022-05-26 | 40.89 | $14.83 | 299900 |
| 2022-05-25 | 34.44 | $14.55 | 283240 |
| 2022-05-24 | 30.30 | $14.39 | 226900 |
| 2022-05-23 | 28.97 | $14.34 | 118800 |
| 2022-05-20 | 29.95 | $14.43 | 131105 |
| 2022-05-19 | 30.94 | $14.52 | 75800 |
| 2022-05-18 | 31.38 | $14.56 | 169301 |
| 2022-05-17 | 33.05 | $14.71 | 161834 |
| 2022-05-16 | 30.23 | $14.59 | 182100 |
| 2022-05-13 | 28.80 | $14.53 | 126514 |
| 2022-05-12 | 31.01 | $14.75 | 444200 |
| 2022-05-11 | 30.78 | $14.74 | 247747 |
| 2022-05-10 | 34.47 | $15.08 | 155012 |
| 2022-05-09 | 34.94 | $15.12 | 350204 |
| 2022-05-06 | 41.83 | $15.63 | 124118 |
| 2022-05-05 | 41.61 | $15.62 | 103500 |
| 2022-05-04 | 43.92 | $15.77 | 194337 |
| 2022-05-03 | 41.02 | $15.63 | 102916 |
| 2022-05-02 | 37.97 | $15.49 | 132100 |
| 2022-04-29 | 38.11 | $15.50 | 100543 |
| 2022-04-28 | 42.04 | $15.78 | 152900 |
| 2022-04-27 | 37.44 | $15.57 | 189024 |
| 2022-04-26 | 36.53 | $15.53 | 153036 |
| 2022-04-25 | 39.99 | $15.78 | 87929 |
| 2022-04-22 | 40.13 | $15.79 | 78800 |
| 2022-04-21 | 40.69 | $15.83 | 189247 |
| 2022-04-20 | 43.42 | $16.02 | 164748 |
| 2022-04-19 | 41.05 | $15.90 | 168000 |
| 2022-04-18 | 40.46 | $15.87 | 120400 |
| 2022-04-14 | 39.10 | $15.80 | 124903 |
| 2022-04-13 | 41.27 | $15.97 | 189900 |
| 2022-04-12 | 42.72 | $16.08 | 127443 |
| 2022-04-11 | 41.66 | $16.02 | 289700 |
| 2022-04-08 | 44.13 | $16.21 | 123900 |
| 2022-04-07 | 46.19 | $16.36 | 173214 |
| 2022-04-06 | 47.59 | $16.46 | 234300 |
| 2022-04-05 | 48.57 | $16.53 | 220004 |
| 2022-04-04 | 49.54 | $16.60 | 86414 |
| 2022-04-01 | 46.18 | $16.37 | 87000 |
| 2022-03-31 | 43.71 | $16.21 | 228200 |
| 2022-03-30 | 40.80 | $16.03 | 178000 |
| 2022-03-29 | 43.03 | $16.22 | 417500 |
| 2022-03-28 | 36.03 | $15.82 | 218500 |
| 2022-03-25 | 35.08 | $15.77 | 192127 |
| 2022-03-24 | 37.39 | $15.99 | 138248 |
| 2022-03-23 | 38.04 | $16.05 | 143900 |
| 2022-03-22 | 36.65 | $15.97 | 107900 |
| 2022-03-21 | 37.35 | $16.04 | 75415 |
| 2022-03-18 | 41.66 | $16.44 | 111000 |
| 2022-03-17 | 40.69 | $16.38 | 171925 |
| 2022-03-16 | 36.48 | $16.13 | 79300 |
| 2022-03-15 | 31.89 | $15.88 | 131300 |
| 2022-03-14 | 25.77 | $15.58 | 151900 |
| 2022-03-11 | 29.45 | $16.02 | 144431 |
| 2022-03-10 | 32.35 | $16.31 | 78200 |
| 2022-03-09 | 35.19 | $16.56 | 174300 |
| 2022-03-08 | 35.78 | $16.61 | 62900 |
| 2022-03-07 | 36.49 | $16.67 | 63200 |
| 2022-03-04 | 40.11 | $16.96 | 141600 |
| 2022-03-03 | 47.91 | $17.46 | 152300 |
| 2022-03-02 | 46.53 | $17.39 | 229800 |
| 2022-03-01 | 37.79 | $17.00 | 106838 |
| 2022-02-28 | 33.56 | $16.84 | 177641 |
| 2022-02-25 | 33.83 | $16.86 | 175708 |
| 2022-02-24 | 28.88 | $16.68 | 186106 |
| 2022-02-23 | 25.03 | $16.55 | 251447 |
| 2022-02-22 | 26.95 | $16.73 | 418406 |
| 2022-02-18 | 28.69 | $16.88 | 295002 |
| 2022-02-17 | 29.79 | $16.97 | 115100 |
| 2022-02-16 | 32.69 | $17.19 | 294730 |
| 2022-02-15 | 32.40 | $17.18 | 75443 |
| 2022-02-14 | 33.34 | $17.25 | 63800 |
| 2022-02-11 | 35.87 | $17.43 | 83800 |
| 2022-02-10 | 38.17 | $17.58 | 107304 |
| 2022-02-09 | 42.47 | $17.83 | 117904 |
| 2022-02-08 | 37.37 | $17.64 | 60849 |
| 2022-02-07 | 36.53 | $17.61 | 118332 |
| 2022-02-04 | 34.29 | $17.53 | 96400 |
| 2022-02-03 | 39.41 | $17.84 | 111900 |
| 2022-02-02 | 42.74 | $18.01 | 166041 |
| 2022-02-01 | 42.47 | $18.00 | 183000 |
| 2022-01-31 | 41.68 | $17.97 | 83609 |
| 2022-01-28 | 33.94 | $17.70 | 90000 |
| 2022-01-27 | 34.59 | $17.74 | 48309 |
| 2022-01-26 | 35.23 | $17.78 | 145700 |
| 2022-01-25 | 33.18 | $17.71 | 150918 |
| 2022-01-24 | 35.14 | $17.84 | 166501 |
| 2022-01-21 | 40.97 | $18.17 | 953732 |
| 2022-01-20 | 50.35 | $18.56 | 205736 |
| 2022-01-19 | 53.32 | $18.66 | 163548 |
| 2022-01-18 | 55.50 | $18.73 | 195213 |
| 2022-01-14 | 60.91 | $18.89 | 476300 |
| 2022-01-13 | 62.35 | $18.93 | 267600 |
| 2022-01-12 | 58.63 | $18.77 | 218321 |
| 2022-01-11 | 53.12 | $18.57 | 93800 |
| 2022-01-10 | 47.10 | $18.39 | 106600 |
| 2022-01-07 | 47.43 | $18.40 | 87029 |
| 2022-01-06 | 44.93 | $18.33 | 100534 |
| 2022-01-05 | 43.09 | $18.28 | 171300 |
| 2022-01-04 | 49.34 | $18.48 | 218600 |
| 2022-01-03 | 50.03 | $18.50 | 160900 |
| 2021-12-31 | 42.82 | $18.31 | 760300 |
| 2021-12-30 | 41.56 | $18.28 | 807300 |
| 2021-12-29 | 37.16 | $18.18 | 864009 |
| 2021-12-28 | 37.69 | $18.20 | 762400 |
| 2021-12-27 | 38.49 | $18.23 | 826200 |
| 2021-12-23 | 40.38 | $18.30 | 439740 |
| 2021-12-22 | 35.66 | $18.19 | 325920 |
| 2021-12-21 | 36.16 | $18.21 | 430900 |
| 2021-12-20 | 35.31 | $18.19 | 409037 |
| 2021-12-17 | 36.94 | $18.26 | 387900 |
| 2021-12-16 | 39.97 | $18.38 | 591547 |
| 2021-12-15 | 41.58 | $18.44 | 235400 |
| 2021-12-14 | 32.51 | $18.23 | 283900 |
| 2021-12-13 | 31.55 | $18.21 | 341548 |
| 2021-12-10 | 31.55 | $18.21 | 198100 |
| 2021-12-09 | 31.76 | $18.22 | 329700 |
| 2021-12-08 | 31.76 | $18.22 | 233100 |
| 2021-12-07 | 29.28 | $18.16 | 348100 |
| 2021-12-06 | 27.61 | $18.12 | 234203 |
| 2021-12-03 | 27.77 | $18.13 | 533900 |
| 2021-12-02 | 32.05 | $18.38 | 185915 |
| 2021-12-01 | 29.57 | $18.32 | 305200 |
| 2021-11-30 | 30.27 | $18.36 | 229326 |
| 2021-11-29 | 31.14 | $18.41 | 195012 |
| 2021-11-26 | 31.66 | $18.44 | 99900 |
| 2021-11-24 | 33.06 | $18.52 | 185400 |
| 2021-11-23 | 33.24 | $18.53 | 229700 |
| 2021-11-22 | 34.63 | $18.61 | 274400 |
| 2021-11-19 | 36.25 | $18.70 | 203800 |
| 2021-11-18 | 39.14 | $18.85 | 147000 |
| 2021-11-17 | 40.16 | $18.90 | 120500 |
| 2021-11-16 | 40.97 | $18.94 | 135800 |
| 2021-11-15 | 40.11 | $18.91 | 296200 |
| 2021-11-12 | 38.69 | $18.86 | 140005 |
| 2021-11-11 | 40.89 | $18.98 | 107000 |
| 2021-11-10 | 43.85 | $19.13 | 78300 |
| 2021-11-09 | 46.18 | $19.24 | 87128 |
| 2021-11-08 | 45.68 | $19.22 | 94603 |
| 2021-11-05 | 49.14 | $19.38 | 81000 |
| 2021-11-04 | 49.58 | $19.40 | 81900 |
| 2021-11-03 | 50.01 | $19.42 | 127100 |
| 2021-11-02 | 47.86 | $19.32 | 81104 |
| 2021-11-01 | 43.72 | $19.14 | 125531 |
| 2021-10-29 | 39.13 | $18.96 | 106900 |
| 2021-10-28 | 39.30 | $18.97 | 155100 |
| 2021-10-27 | 33.86 | $18.77 | 148800 |
| 2021-10-26 | 30.30 | $18.65 | 191300 |
| 2021-10-25 | 32.82 | $18.83 | 99500 |
| 2021-10-22 | 36.50 | $19.06 | 148848 |
| 2021-10-21 | 40.63 | $19.28 | 54600 |
| 2021-10-20 | 44.32 | $19.45 | 76829 |
| 2021-10-19 | 44.55 | $19.46 | 50100 |
| 2021-10-18 | 48.80 | $19.64 | 37533 |
| 2021-10-15 | 56.16 | $19.90 | 80313 |
| 2021-10-14 | 52.21 | $19.75 | 90325 |
| 2021-10-13 | 47.74 | $19.60 | 91749 |
| 2021-10-12 | 43.01 | $19.46 | 65727 |
| 2021-10-11 | 40.83 | $19.40 | 44929 |
| 2021-10-08 | 39.73 | $19.37 | 34705 |
| 2021-10-07 | 39.38 | $19.36 | 39200 |
| 2021-10-06 | 40.28 | $19.40 | 47600 |
| 2021-10-05 | 37.20 | $19.31 | 63200 |
| 2021-10-04 | 38.67 | $19.38 | 77823 |
| 2021-10-01 | 39.74 | $19.43 | 70200 |
| 2021-09-30 | 32.28 | $19.22 | 87000 |
| 2021-09-29 | 32.28 | $19.22 | 111500 |
| 2021-09-28 | 42.15 | $19.66 | 76707 |
| 2021-09-27 | 36.26 | $19.52 | 155300 |
| 2021-09-24 | 36.26 | $19.52 | 66442 |
| 2021-09-23 | 26.08 | $19.31 | 101602 |
| 2021-09-22 | 32.99 | $19.60 | 81407 |
| 2021-09-21 | 42.14 | $19.85 | 137900 |
| 2021-09-20 | 48.24 | $19.97 | 78500 |
| 2021-09-17 | 51.80 | $20.03 | 55300 |
| 2021-09-16 | 52.42 | $20.04 | 74300 |
| 2021-09-15 | 49.58 | $19.99 | 55100 |
| 2021-09-14 | 47.81 | $19.96 | 87013 |
| 2021-09-13 | 50.63 | $20.01 | 63248 |
| 2021-09-10 | 50.07 | $20.00 | 85427 |
| 2021-09-09 | 48.97 | $19.98 | 67033 |
| 2021-09-08 | 50.56 | $20.01 | 62400 |
| 2021-09-07 | 50.05 | $20.00 | 29610 |
| 2021-09-03 | 50.54 | $20.01 | 62512 |
| 2021-09-02 | 50.07 | $20.00 | 39148 |
| 2021-09-01 | 47.21 | $19.94 | 66900 |
| 2021-08-31 | 50.91 | $20.02 | 78410 |
| 2021-08-30 | 45.87 | $19.92 | 39621 |
| 2021-08-27 | 46.32 | $19.93 | 27940 |
| 2021-08-26 | 43.69 | $19.88 | 65447 |
| 2021-08-25 | 45.38 | $19.92 | 38743 |
| 2021-08-24 | 46.67 | $19.95 | 56648 |
| 2021-08-23 | 50.28 | $20.03 | 80014 |
| 2021-08-20 | 45.25 | $19.93 | 57530 |
| 2021-08-19 | 46.14 | $19.95 | 35300 |
| 2021-08-18 | 42.38 | $19.88 | 91023 |
| 2021-08-17 | 43.20 | $19.90 | 42415 |
| 2021-08-16 | 46.61 | $19.98 | 106700 |
| 2021-08-13 | 45.07 | $19.95 | 47741 |
| 2021-08-12 | 45.07 | $19.95 | 90648 |
| 2021-08-11 | 42.03 | $19.89 | 75431 |
| 2021-08-10 | 45.19 | $19.97 | 77416 |
| 2021-08-09 | 47.31 | $20.02 | 184719 |
| 2021-08-06 | 65.30 | $20.33 | 34300 |
| 2021-08-05 | 64.47 | $20.31 | 21300 |
| 2021-08-04 | 62.78 | $20.27 | 30143 |
| 2021-08-03 | 59.59 | $20.20 | 37500 |
| 2021-08-02 | 48.89 | $20.02 | 182632 |
| 2021-07-30 | 59.74 | $20.15 | 27500 |
| 2021-07-29 | 56.19 | $20.10 | 18905 |
| 2021-07-28 | 56.19 | $20.10 | 30309 |
| 2021-07-27 | 56.19 | $20.10 | 39100 |
| 2021-07-26 | 55.52 | $20.09 | 35800 |
| 2021-07-23 | 56.34 | $20.10 | 36600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.70
2026-07-20
Close Price
$13.54
Vol: 244000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -53.70 | $13.54 | 244000 |
| 2026-07-17 | -48.15 | $13.57 | 260220 |
| 2026-07-16 | -33.33 | $13.65 | 135207 |
| 2026-07-15 | -37.04 | $13.63 | 154213 |
| 2026-07-14 | -44.44 | $13.59 | 145600 |
| 2026-07-13 | -35.00 | $13.62 | 113801 |
| 2026-07-10 | -24.64 | $13.66 | 112100 |
| 2026-07-09 | -7.14 | $13.78 | 323602 |
| 2026-07-08 | -28.00 | $13.59 | 111346 |
| 2026-07-07 | -18.67 | $13.66 | 108300 |
| 2026-07-06 | -20.00 | $13.65 | 156136 |
| 2026-07-02 | -14.67 | $13.69 | 103300 |
| 2026-07-01 | -18.67 | $13.66 | 280043 |
| 2026-06-30 | -32.89 | $13.56 | 144722 |
| 2026-06-29 | -40.00 | $13.56 | 133048 |
| 2026-06-26 | -49.41 | $13.48 | 185343 |
| 2026-06-25 | -56.47 | $13.42 | 164030 |
| 2026-06-24 | -64.71 | $13.35 | 240000 |
| 2026-06-23 | -67.06 | $13.33 | 177243 |
| 2026-06-22 | -49.41 | $13.48 | 137477 |
| 2026-06-18 | -41.18 | $13.55 | 228700 |
| 2026-06-17 | -40.00 | $13.56 | 168600 |
| 2026-06-16 | -47.06 | $13.50 | 137000 |
| 2026-06-15 | -50.59 | $13.47 | 298200 |
| 2026-06-12 | -75.29 | $13.26 | 158100 |
| 2026-06-11 | -74.12 | $13.27 | 212222 |
| 2026-06-10 | -83.53 | $13.19 | 168600 |
| 2026-06-09 | -81.18 | $13.21 | 155100 |
| 2026-06-08 | -97.33 | $13.17 | 284400 |
| 2026-06-05 | -91.76 | $13.22 | 201200 |
| 2026-06-04 | -88.31 | $13.34 | 200947 |
| 2026-06-03 | -77.22 | $13.43 | 274600 |
| 2026-06-02 | -67.09 | $13.51 | 181538 |
| 2026-06-01 | -53.09 | $13.63 | 328000 |
| 2026-05-29 | -35.71 | $13.79 | 125100 |
| 2026-05-28 | -36.90 | $13.78 | 157300 |
| 2026-05-27 | -60.71 | $13.58 | 188200 |
| 2026-05-26 | -77.38 | $13.44 | 131800 |
| 2026-05-22 | -77.38 | $13.44 | 144709 |
| 2026-05-21 | -75.00 | $13.46 | 200317 |
| 2026-05-20 | -72.62 | $13.48 | 128514 |
| 2026-05-19 | -89.29 | $13.34 | 116300 |
| 2026-05-18 | -92.11 | $13.39 | 112400 |
| 2026-05-15 | -92.96 | $13.43 | 137300 |
| 2026-05-14 | -98.21 | $13.54 | 226700 |
| 2026-05-13 | -82.14 | $13.63 | 127900 |
| 2026-05-12 | -78.57 | $13.65 | 200039 |
| 2026-05-11 | -79.59 | $13.70 | 220400 |
| 2026-05-08 | -46.94 | $13.86 | 141844 |
| 2026-05-07 | -38.33 | $13.86 | 132435 |
| 2026-05-06 | -20.90 | $13.95 | 257324 |
| 2026-05-05 | -20.90 | $13.95 | 113602 |
| 2026-05-04 | -27.40 | $13.89 | 116324 |
| 2026-05-01 | -2.53 | $14.07 | 128010 |
| 2026-04-30 | -5.33 | $13.99 | 224229 |
| 2026-04-29 | -25.33 | $13.84 | 163300 |
| 2026-04-28 | -33.68 | $13.71 | 174400 |
| 2026-04-27 | -25.89 | $13.74 | 188600 |
| 2026-04-24 | -31.25 | $13.68 | 125639 |
| 2026-04-23 | -29.46 | $13.70 | 170344 |
| 2026-04-22 | -12.50 | $13.89 | 225143 |
| 2026-04-21 | -8.04 | $13.94 | 131947 |
| 2026-04-20 | -2.68 | $14.00 | 167004 |
| 2026-04-17 | -4.67 | $13.93 | 162028 |
| 2026-04-16 | -7.00 | $13.84 | 151900 |
| 2026-04-15 | -1.00 | $13.90 | 244227 |
| 2026-04-14 | 0.00 | $13.85 | 158400 |
| 2026-04-13 | -1.19 | $13.74 | 354000 |
| 2026-04-10 | -22.62 | $13.56 | 181218 |
| 2026-04-09 | -23.81 | $13.55 | 157900 |
| 2026-04-08 | -32.14 | $13.48 | 201611 |
| 2026-04-07 | -36.90 | $13.44 | 213455 |
| 2026-04-06 | -34.52 | $13.46 | 251321 |
| 2026-04-02 | -52.88 | $13.40 | 182290 |
| 2026-04-01 | -50.00 | $13.44 | 202314 |
| 2026-03-31 | -57.26 | $13.44 | 216406 |
| 2026-03-30 | -87.90 | $13.06 | 249427 |
| 2026-03-27 | -91.94 | $13.01 | 315300 |
| 2026-03-26 | -95.41 | $13.11 | 126838 |
| 2026-03-25 | -88.07 | $13.19 | 264800 |
| 2026-03-24 | -91.74 | $13.15 | 170000 |
| 2026-03-23 | -92.59 | $13.20 | 213900 |
| 2026-03-20 | -100.00 | $13.12 | 214664 |
| 2026-03-19 | -90.29 | $13.32 | 294800 |
| 2026-03-18 | -76.19 | $13.56 | 136400 |
| 2026-03-17 | -71.03 | $13.62 | 164100 |
| 2026-03-16 | -77.57 | $13.55 | 123300 |
| 2026-03-13 | -93.46 | $13.38 | 252500 |
| 2026-03-12 | -89.72 | $13.42 | 207800 |
| 2026-03-11 | -87.38 | $13.48 | 207306 |
| 2026-03-10 | -81.55 | $13.54 | 202339 |
| 2026-03-09 | -87.38 | $13.48 | 306241 |
| 2026-03-06 | -90.91 | $13.68 | 234400 |
| 2026-03-05 | -100.00 | $13.81 | 130213 |
| 2026-03-04 | -93.75 | $13.93 | 215100 |
| 2026-03-03 | -62.50 | $14.08 | 206595 |
| 2026-03-02 | -61.54 | $14.06 | 238100 |
| 2026-02-27 | -64.52 | $13.98 | 178637 |
| 2026-02-26 | -61.90 | $13.99 | 212142 |
| 2026-02-25 | -58.21 | $13.99 | 185400 |
| 2026-02-24 | -57.35 | $13.99 | 186645 |
| 2026-02-23 | -48.53 | $14.05 | 216400 |
| 2026-02-20 | -28.99 | $14.18 | 192822 |
| 2026-02-19 | -10.96 | $14.30 | 297600 |
| 2026-02-18 | -9.09 | $14.31 | 272400 |
| 2026-02-17 | 0.00 | $14.36 | 357200 |
| 2026-02-13 | -1.25 | $14.32 | 213500 |
| 2026-02-12 | -8.70 | $14.16 | 249000 |
| 2026-02-11 | -4.76 | $14.13 | 130100 |
| 2026-02-10 | -5.00 | $14.10 | 254460 |
| 2026-02-09 | -13.56 | $14.04 | 189000 |
| 2026-02-06 | -5.26 | $14.07 | 208500 |
| 2026-02-05 | -17.31 | $13.96 | 224700 |
| 2026-02-04 | -8.51 | $13.96 | 233400 |
| 2026-02-03 | -12.77 | $13.94 | 240624 |
| 2026-02-02 | -6.82 | $13.94 | 357327 |
| 2026-01-30 | 0.00 | $13.90 | 321930 |
| 2026-01-29 | -27.03 | $13.80 | 198700 |
| 2026-01-28 | -46.15 | $13.81 | 275300 |
| 2026-01-27 | -57.69 | $13.75 | 233843 |
| 2026-01-26 | -61.54 | $13.73 | 185700 |
| 2026-01-23 | -61.54 | $13.73 | 179900 |
| 2026-01-22 | -65.38 | $13.71 | 212706 |
| 2026-01-21 | -76.92 | $13.65 | 264496 |
| 2026-01-20 | -90.38 | $13.58 | 353100 |
| 2026-01-16 | -81.40 | $13.70 | 513900 |
| 2026-01-15 | -56.82 | $13.80 | 164800 |
| 2026-01-14 | -54.72 | $13.85 | 235516 |
| 2026-01-13 | -58.93 | $13.84 | 168404 |
| 2026-01-12 | -69.35 | $13.80 | 201328 |
| 2026-01-09 | -74.19 | $13.77 | 246425 |
| 2026-01-08 | -77.42 | $13.75 | 225600 |
| 2026-01-07 | -84.81 | $13.73 | 284300 |
| 2026-01-06 | -77.22 | $13.79 | 154528 |
| 2026-01-05 | -85.54 | $13.73 | 266000 |
| 2026-01-02 | -89.16 | $13.70 | 442900 |
| 2025-12-31 | -75.90 | $13.81 | 433316 |
| 2025-12-30 | -55.42 | $13.98 | 263700 |
| 2025-12-29 | -54.22 | $13.99 | 224200 |
| 2025-12-26 | -53.01 | $14.00 | 232225 |
| 2025-12-24 | -62.65 | $13.92 | 217000 |
| 2025-12-23 | -65.06 | $13.90 | 256100 |
| 2025-12-22 | -66.27 | $13.89 | 378329 |
| 2025-12-19 | -69.88 | $13.86 | 398500 |
| 2025-12-18 | -78.31 | $13.79 | 500530 |
| 2025-12-17 | -94.44 | $13.66 | 679209 |
| 2025-12-16 | -88.46 | $13.82 | 625100 |
| 2025-12-15 | -93.48 | $14.08 | 407747 |
| 2025-12-12 | -82.61 | $14.13 | 200542 |
| 2025-12-11 | -67.39 | $14.20 | 268506 |
| 2025-12-10 | -84.78 | $14.12 | 319600 |
| 2025-12-09 | -36.96 | $14.34 | 165147 |
| 2025-12-08 | -34.78 | $14.35 | 163400 |
| 2025-12-05 | -34.78 | $14.35 | 161134 |
| 2025-12-04 | -28.26 | $14.38 | 174700 |
| 2025-12-03 | -30.43 | $14.37 | 148329 |
| 2025-12-02 | -43.48 | $14.31 | 158710 |
| 2025-12-01 | -36.96 | $14.34 | 138831 |
| 2025-11-28 | -28.26 | $14.38 | 123315 |
| 2025-11-26 | -50.00 | $14.28 | 127912 |
| 2025-11-25 | -57.14 | $14.26 | 213300 |
| 2025-11-24 | -66.67 | $14.23 | 246400 |
| 2025-11-21 | -80.36 | $14.16 | 206910 |
| 2025-11-20 | -100.00 | $14.12 | 221815 |
| 2025-11-19 | -56.90 | $14.40 | 161200 |
| 2025-11-18 | -45.00 | $14.48 | 190200 |
| 2025-11-17 | -41.67 | $14.50 | 377231 |
| 2025-11-14 | -66.67 | $14.35 | 205232 |
| 2025-11-13 | -92.86 | $14.20 | 163600 |
| 2025-11-12 | -66.22 | $14.40 | 168600 |
| 2025-11-11 | -68.83 | $14.39 | 141106 |
| 2025-11-10 | -68.83 | $14.39 | 216400 |
| 2025-11-07 | -77.92 | $14.32 | 254943 |
| 2025-11-06 | -81.71 | $14.30 | 250700 |
| 2025-11-05 | -74.70 | $14.36 | 167500 |
| 2025-11-04 | -74.12 | $14.37 | 302800 |
| 2025-11-03 | -74.12 | $14.37 | 213137 |
| 2025-10-31 | -63.53 | $14.46 | 192900 |
| 2025-10-30 | -70.59 | $14.40 | 233746 |
| 2025-10-29 | -96.61 | $14.43 | 209200 |
| 2025-10-28 | -77.97 | $14.54 | 257133 |
| 2025-10-27 | -81.36 | $14.52 | 168100 |
| 2025-10-24 | -86.44 | $14.49 | 176300 |
| 2025-10-23 | -66.10 | $14.61 | 162700 |
| 2025-10-22 | -67.80 | $14.60 | 277900 |
| 2025-10-21 | -81.16 | $14.54 | 143527 |
| 2025-10-20 | -97.40 | $14.44 | 294200 |
| 2025-10-17 | -88.00 | $14.62 | 190320 |
| 2025-10-16 | -88.24 | $14.68 | 160913 |
| 2025-10-15 | -77.94 | $14.75 | 208000 |
| 2025-10-14 | -72.06 | $14.79 | 141200 |
| 2025-10-13 | -54.41 | $14.91 | 192700 |
| 2025-10-10 | -67.65 | $14.82 | 175300 |
| 2025-10-09 | -54.41 | $14.91 | 159911 |
| 2025-10-08 | -45.59 | $14.97 | 171300 |
| 2025-10-07 | -60.29 | $14.87 | 146300 |
| 2025-10-06 | -61.76 | $14.86 | 181700 |
| 2025-10-03 | -50.00 | $14.94 | 199008 |
| 2025-10-02 | -55.88 | $14.90 | 256000 |
| 2025-10-01 | -69.12 | $14.81 | 212238 |
| 2025-09-30 | -83.82 | $14.71 | 252100 |
| 2025-09-29 | -95.08 | $14.70 | 183135 |
| 2025-09-26 | -98.25 | $14.72 | 154700 |
| 2025-09-25 | -87.50 | $14.86 | 213300 |
| 2025-09-24 | -84.85 | $15.00 | 159500 |
| 2025-09-23 | -58.82 | $15.08 | 158800 |
| 2025-09-22 | -17.65 | $15.22 | 220327 |
| 2025-09-19 | -25.81 | $15.17 | 111602 |
| 2025-09-18 | -25.81 | $15.17 | 149300 |
| 2025-09-17 | -35.48 | $15.14 | 125501 |
| 2025-09-16 | -9.68 | $15.22 | 132617 |
| 2025-09-15 | -9.68 | $15.22 | 219062 |
| 2025-09-12 | 0.00 | $15.25 | 143501 |
| 2025-09-11 | -14.29 | $15.18 | 146109 |
| 2025-09-10 | -34.62 | $15.11 | 141351 |
| 2025-09-09 | -12.00 | $15.16 | 147603 |
| 2025-09-08 | -12.50 | $15.15 | 167632 |
| 2025-09-05 | -29.17 | $15.11 | 197012 |
| 2025-09-04 | -44.44 | $15.04 | 95725 |
| 2025-09-03 | -83.33 | $14.97 | 128500 |
| 2025-09-02 | -65.00 | $14.99 | 132904 |
| 2025-08-29 | -33.33 | $15.05 | 140700 |
| 2025-08-28 | -52.00 | $14.99 | 188613 |
| 2025-08-27 | -56.00 | $14.98 | 98204 |
| 2025-08-26 | -61.54 | $14.96 | 185800 |
| 2025-08-25 | -48.15 | $14.99 | 154014 |
| 2025-08-22 | -37.50 | $15.00 | 194929 |
| 2025-08-21 | -9.38 | $15.09 | 154317 |
| 2025-08-20 | -6.25 | $15.10 | 164300 |
| 2025-08-19 | -6.25 | $15.10 | 150300 |
| 2025-08-18 | -18.75 | $15.06 | 142100 |
| 2025-08-15 | -18.75 | $15.06 | 158653 |
| 2025-08-14 | -50.00 | $14.96 | 262486 |
| 2025-08-13 | -15.63 | $15.07 | 190800 |
| 2025-08-12 | -28.13 | $15.03 | 157520 |
| 2025-08-11 | -37.50 | $15.00 | 143641 |
| 2025-08-08 | -25.00 | $15.04 | 92800 |
| 2025-08-07 | -46.88 | $14.97 | 108776 |
| 2025-08-06 | -43.75 | $14.98 | 125600 |
| 2025-08-05 | -62.50 | $14.92 | 204720 |
| 2025-08-04 | -39.39 | $14.99 | 214417 |
| 2025-08-01 | -48.65 | $14.94 | 201309 |
| 2025-07-31 | -54.05 | $14.92 | 121930 |
| 2025-07-30 | -54.05 | $14.92 | 106000 |
| 2025-07-29 | -64.86 | $14.88 | 151400 |
| 2025-07-28 | -39.02 | $14.96 | 179921 |
| 2025-07-25 | -60.47 | $14.86 | 165607 |
| 2025-07-24 | -31.37 | $14.96 | 204200 |
| 2025-07-23 | -5.88 | $15.09 | 218201 |
| 2025-07-22 | -4.00 | $15.04 | 197942 |
| 2025-07-21 | -2.13 | $14.99 | 152500 |
| 2025-07-18 | -17.78 | $14.90 | 189300 |
| 2025-07-17 | -9.52 | $14.91 | 137067 |
| 2025-07-16 | 0.00 | $14.95 | 175400 |
| 2025-07-15 | -23.81 | $14.85 | 103869 |
| 2025-07-14 | -2.38 | $14.94 | 182241 |
| 2025-07-11 | -19.51 | $14.86 | 106200 |
| 2025-07-10 | -19.51 | $14.86 | 94625 |
| 2025-07-09 | -9.76 | $14.90 | 95300 |
| 2025-07-08 | -24.39 | $14.84 | 116832 |
| 2025-07-07 | -36.59 | $14.79 | 166500 |
| 2025-07-03 | -17.07 | $14.87 | 105100 |
| 2025-07-02 | -9.76 | $14.90 | 191886 |
| 2025-07-01 | -12.20 | $14.89 | 188500 |
| 2025-06-30 | -24.39 | $14.84 | 157871 |
| 2025-06-27 | -36.59 | $14.79 | 137800 |
| 2025-06-26 | -60.98 | $14.69 | 200600 |
| 2025-06-25 | -54.55 | $14.70 | 200600 |
| 2025-06-24 | -65.91 | $14.65 | 155174 |
| 2025-06-23 | -54.69 | $14.59 | 255016 |
| 2025-06-20 | -20.90 | $14.80 | 135000 |
| 2025-06-18 | -17.91 | $14.82 | 209900 |
| 2025-06-17 | -25.37 | $14.77 | 208814 |
| 2025-06-16 | -1.52 | $14.92 | 158052 |
| 2025-06-13 | -15.15 | $14.83 | 112142 |
| 2025-06-12 | -6.06 | $14.89 | 119043 |
| 2025-06-11 | -4.76 | $14.87 | 128700 |
| 2025-06-10 | -11.11 | $14.83 | 110667 |
| 2025-06-09 | -17.46 | $14.79 | 123700 |
| 2025-06-06 | -14.67 | $14.79 | 142411 |
| 2025-06-05 | -10.67 | $14.82 | 127254 |
| 2025-06-04 | -11.39 | $14.79 | 165200 |
| 2025-06-03 | 0.00 | $14.81 | 179901 |
| 2025-06-02 | -10.96 | $14.71 | 229012 |
| 2025-05-30 | 0.00 | $14.70 | 187619 |
| 2025-05-29 | -11.29 | $14.61 | 155118 |
| 2025-05-28 | -7.69 | $14.62 | 117400 |
| 2025-05-27 | -10.26 | $14.60 | 291100 |
| 2025-05-23 | -11.54 | $14.57 | 132200 |
| 2025-05-22 | -19.35 | $14.48 | 247143 |
| 2025-05-21 | -15.63 | $14.51 | 252300 |
| 2025-05-20 | 0.00 | $14.64 | 216800 |
| 2025-05-19 | -5.88 | $14.54 | 250300 |
| 2025-05-16 | -8.70 | $14.50 | 147827 |
| 2025-05-15 | -15.65 | $14.42 | 159610 |
| 2025-05-14 | -11.21 | $14.47 | 151200 |
| 2025-05-13 | -9.91 | $14.42 | 256500 |
| 2025-05-12 | -4.20 | $14.40 | 247549 |
| 2025-05-09 | -2.90 | $14.24 | 162442 |
| 2025-05-08 | -2.99 | $14.20 | 155602 |
| 2025-05-07 | -7.59 | $14.11 | 133283 |
| 2025-05-06 | -5.06 | $14.15 | 169600 |
| 2025-05-05 | -5.62 | $14.13 | 188849 |
| 2025-05-02 | -4.49 | $14.15 | 160200 |
| 2025-05-01 | -15.54 | $14.08 | 183241 |
| 2025-04-30 | -21.15 | $14.09 | 193300 |
| 2025-04-29 | -24.06 | $14.06 | 146633 |
| 2025-04-28 | -25.94 | $14.02 | 219500 |
| 2025-04-25 | -34.58 | $13.85 | 132100 |
| 2025-04-24 | -37.38 | $13.79 | 111700 |
| 2025-04-23 | -44.30 | $13.72 | 146700 |
| 2025-04-22 | -46.05 | $13.68 | 115312 |
| 2025-04-21 | -51.32 | $13.56 | 213267 |
| 2025-04-17 | -45.61 | $13.69 | 184900 |
| 2025-04-16 | -50.00 | $13.59 | 264919 |
| 2025-04-15 | -50.88 | $13.57 | 121437 |
| 2025-04-14 | -58.77 | $13.39 | 186400 |
| 2025-04-11 | -65.79 | $13.23 | 207300 |
| 2025-04-10 | -76.32 | $12.99 | 247000 |
| 2025-04-09 | -53.51 | $13.51 | 534600 |
| 2025-04-08 | -75.88 | $13.00 | 409400 |
| 2025-04-07 | -82.46 | $12.85 | 773744 |
| 2025-04-04 | -100.00 | $13.41 | 525130 |
| 2025-04-03 | -92.00 | $14.27 | 178454 |
| 2025-04-02 | -68.42 | $14.47 | 141609 |
| 2025-04-01 | -84.09 | $14.42 | 156608 |
| 2025-03-31 | -84.62 | $14.45 | 234028 |
| 2025-03-28 | -87.10 | $14.46 | 122234 |
| 2025-03-27 | -78.21 | $14.55 | 105509 |
| 2025-03-26 | -79.49 | $14.54 | 92000 |
| 2025-03-25 | -65.38 | $14.65 | 141200 |
| 2025-03-24 | -65.38 | $14.65 | 237700 |
| 2025-03-21 | -65.38 | $14.65 | 180300 |
| 2025-03-20 | -69.23 | $14.62 | 153839 |
| 2025-03-19 | -75.28 | $14.60 | 125700 |
| 2025-03-18 | -85.56 | $14.51 | 83600 |
| 2025-03-17 | -83.33 | $14.53 | 166317 |
| 2025-03-14 | -90.00 | $14.47 | 124855 |
| 2025-03-13 | -97.78 | $14.40 | 126408 |
| 2025-03-12 | -95.51 | $14.43 | 120821 |
| 2025-03-11 | -95.51 | $14.43 | 219116 |
| 2025-03-10 | -96.47 | $14.46 | 226100 |
| 2025-03-07 | -94.87 | $14.54 | 323500 |
| 2025-03-06 | -97.14 | $14.60 | 221609 |
| 2025-03-05 | -75.71 | $14.75 | 204510 |
| 2025-03-04 | -100.00 | $14.64 | 324900 |
| 2025-03-03 | -81.13 | $14.85 | 374103 |
| 2025-02-28 | -52.83 | $15.00 | 263900 |
| 2025-02-27 | -30.30 | $15.08 | 112736 |
| 2025-02-26 | -24.24 | $15.12 | 162500 |
| 2025-02-25 | -24.24 | $15.12 | 116200 |
| 2025-02-24 | -27.27 | $15.10 | 136400 |
| 2025-02-21 | -31.82 | $15.07 | 176200 |
| 2025-02-20 | -12.12 | $15.20 | 145618 |
| 2025-02-19 | -9.09 | $15.22 | 171600 |
| 2025-02-18 | -3.03 | $15.26 | 213700 |
| 2025-02-14 | -9.38 | $15.20 | 156204 |
| 2025-02-13 | -17.19 | $15.15 | 251400 |
| 2025-02-12 | -15.15 | $15.12 | 102349 |
| 2025-02-11 | -6.10 | $15.17 | 160507 |
| 2025-02-10 | -10.34 | $15.13 | 96638 |
| 2025-02-07 | -19.54 | $15.05 | 153435 |
| 2025-02-06 | -9.30 | $15.13 | 129932 |
| 2025-02-05 | -1.25 | $15.14 | 137547 |
| 2025-02-04 | -10.13 | $15.06 | 256000 |
| 2025-02-03 | -13.70 | $14.98 | 199040 |
| 2025-01-31 | -7.59 | $15.02 | 150233 |
| 2025-01-30 | -18.18 | $14.88 | 112317 |
| 2025-01-29 | -23.66 | $14.82 | 118800 |
| 2025-01-28 | -23.66 | $14.82 | 182600 |
| 2025-01-27 | -25.81 | $14.80 | 220811 |
| 2025-01-24 | -19.35 | $14.86 | 170500 |
| 2025-01-23 | -6.45 | $14.98 | 247100 |
| 2025-01-22 | -1.18 | $14.95 | 201921 |
| 2025-01-21 | 0.00 | $14.89 | 186199 |
| 2025-01-17 | -12.68 | $14.73 | 152600 |
| 2025-01-16 | -24.69 | $14.72 | 158800 |
| 2025-01-15 | -41.30 | $14.65 | 163100 |
| 2025-01-14 | -55.43 | $14.52 | 172100 |
| 2025-01-13 | -65.22 | $14.43 | 181600 |
| 2025-01-10 | -67.62 | $14.45 | 141420 |
| 2025-01-08 | -61.90 | $14.51 | 208171 |
| 2025-01-07 | -66.67 | $14.46 | 175407 |
| 2025-01-06 | -65.42 | $14.48 | 197749 |
| 2025-01-03 | -63.55 | $14.50 | 161900 |
| 2025-01-02 | -70.09 | $14.43 | 191900 |
| 2024-12-31 | -86.92 | $14.25 | 303730 |
| 2024-12-30 | -91.59 | $14.20 | 383900 |
| 2024-12-27 | -94.95 | $14.24 | 249800 |
| 2024-12-26 | -86.02 | $14.38 | 222700 |
| 2024-12-24 | -90.32 | $14.34 | 294419 |
| 2024-12-23 | -82.80 | $14.41 | 282200 |
| 2024-12-20 | -79.57 | $14.44 | 321900 |
| 2024-12-19 | -90.32 | $14.34 | 340400 |
| 2024-12-18 | -86.02 | $14.38 | 587213 |
| 2024-12-17 | -78.95 | $14.73 | 207547 |
| 2024-12-16 | -48.28 | $14.90 | 215677 |
| 2024-12-13 | -29.85 | $14.98 | 249007 |
| 2024-12-12 | -43.28 | $14.89 | 223719 |
| 2024-12-11 | -26.87 | $15.00 | 170517 |
| 2024-12-10 | -22.39 | $15.03 | 172632 |
| 2024-12-09 | -32.88 | $15.00 | 142200 |
| 2024-12-06 | -28.77 | $15.03 | 163200 |
| 2024-12-05 | -23.29 | $15.07 | 194900 |
| 2024-12-04 | -27.40 | $15.04 | 171900 |
| 2024-12-03 | -19.18 | $15.10 | 264521 |
| 2024-12-02 | -36.99 | $14.97 | 285649 |
| 2024-11-29 | -42.47 | $14.93 | 119227 |
| 2024-11-27 | -54.79 | $14.84 | 214700 |
| 2024-11-26 | -75.34 | $14.69 | 243246 |
| 2024-11-25 | -67.12 | $14.75 | 251604 |
| 2024-11-22 | -67.07 | $14.78 | 228600 |
| 2024-11-21 | -78.05 | $14.69 | 310308 |
| 2024-11-20 | -64.63 | $14.80 | 191123 |
| 2024-11-19 | -78.49 | $14.71 | 239800 |
| 2024-11-18 | -78.13 | $14.72 | 101475 |
| 2024-11-15 | -91.09 | $14.60 | 503600 |
| 2024-11-14 | -92.77 | $14.82 | 157948 |
| 2024-11-13 | -88.37 | $14.86 | 295319 |
| 2024-11-12 | -80.68 | $14.93 | 266800 |
| 2024-11-11 | -53.93 | $15.17 | 139400 |
| 2024-11-08 | -53.26 | $15.19 | 124110 |
| 2024-11-07 | -61.96 | $15.11 | 298200 |
| 2024-11-06 | -68.48 | $15.05 | 215600 |
| 2024-11-05 | -71.13 | $15.04 | 175000 |
| 2024-11-04 | -70.10 | $15.05 | 179940 |
| 2024-11-01 | -68.04 | $15.07 | 176000 |
| 2024-10-31 | -65.98 | $15.09 | 157700 |
| 2024-10-30 | -77.32 | $14.98 | 172200 |
| 2024-10-29 | -100.00 | $14.87 | 350600 |
| 2024-10-28 | -97.01 | $15.15 | 235625 |
| 2024-10-25 | -78.46 | $15.29 | 171200 |
| 2024-10-24 | -84.62 | $15.25 | 200900 |
| 2024-10-23 | -100.00 | $15.28 | 133531 |
| 2024-10-22 | -90.91 | $15.40 | 164000 |
| 2024-10-21 | -95.45 | $15.38 | 255500 |
| 2024-10-18 | -85.71 | $15.50 | 177300 |
| 2024-10-17 | -74.29 | $15.54 | 169900 |
| 2024-10-16 | -53.85 | $15.63 | 170946 |
| 2024-10-15 | -61.54 | $15.60 | 169200 |
| 2024-10-14 | -69.23 | $15.57 | 171109 |
| 2024-10-11 | -64.10 | $15.59 | 103913 |
| 2024-10-10 | -64.10 | $15.59 | 223300 |
| 2024-10-09 | -59.52 | $15.59 | 207133 |
| 2024-10-08 | -34.04 | $15.68 | 152900 |
| 2024-10-07 | -48.15 | $15.58 | 154570 |
| 2024-10-04 | -35.19 | $15.65 | 179801 |
| 2024-10-03 | -48.15 | $15.58 | 154000 |
| 2024-10-02 | -28.33 | $15.67 | 149538 |
| 2024-10-01 | -28.33 | $15.67 | 241749 |
| 2024-09-30 | -25.00 | $15.68 | 206700 |
| 2024-09-27 | -37.50 | $15.57 | 146200 |
| 2024-09-26 | -44.16 | $15.50 | 172700 |
| 2024-09-25 | -27.27 | $15.63 | 132203 |
| 2024-09-24 | -28.57 | $15.62 | 181828 |
| 2024-09-23 | -41.56 | $15.52 | 191300 |
| 2024-09-20 | -23.38 | $15.66 | 133700 |
| 2024-09-19 | -14.29 | $15.73 | 237542 |
| 2024-09-18 | -14.47 | $15.72 | 267817 |
| 2024-09-17 | -1.56 | $15.70 | 260200 |
| 2024-09-16 | 0.00 | $15.66 | 181300 |
| 2024-09-13 | -12.00 | $15.51 | 199200 |
| 2024-09-12 | -12.77 | $15.48 | 121532 |
| 2024-09-11 | -12.77 | $15.48 | 143925 |
| 2024-09-10 | -16.33 | $15.46 | 226037 |
| 2024-09-09 | -37.10 | $15.31 | 157500 |
| 2024-09-06 | -19.35 | $15.42 | 282512 |
| 2024-09-05 | -12.31 | $15.46 | 203357 |
| 2024-09-04 | -30.99 | $15.32 | 276549 |
| 2024-09-03 | -35.37 | $15.25 | 236048 |
| 2024-08-30 | -35.63 | $15.23 | 196100 |
| 2024-08-29 | -47.13 | $15.13 | 231800 |
| 2024-08-28 | -44.83 | $15.15 | 158200 |
| 2024-08-27 | -41.38 | $15.18 | 234022 |
| 2024-08-26 | -43.68 | $15.16 | 276907 |
| 2024-08-23 | -42.53 | $15.17 | 275100 |
| 2024-08-22 | -29.89 | $15.28 | 325300 |
| 2024-08-21 | -13.79 | $15.42 | 228900 |
| 2024-08-20 | -9.20 | $15.46 | 226704 |
| 2024-08-19 | -3.57 | $15.48 | 205000 |
| 2024-08-16 | 0.00 | $15.50 | 264616 |
| 2024-08-15 | -10.14 | $15.29 | 232003 |
| 2024-08-14 | -15.94 | $15.25 | 304339 |
| 2024-08-13 | -12.28 | $15.17 | 193100 |
| 2024-08-12 | -33.33 | $15.05 | 258111 |
| 2024-08-09 | -24.56 | $15.10 | 149200 |
| 2024-08-08 | -52.63 | $14.94 | 179517 |
| 2024-08-07 | -63.16 | $14.88 | 239900 |
| 2024-08-06 | -71.93 | $14.83 | 246329 |
| 2024-08-05 | -85.96 | $14.75 | 320601 |
| 2024-08-02 | -36.36 | $15.04 | 261039 |
| 2024-08-01 | -10.91 | $15.18 | 260900 |
| 2024-07-31 | 0.00 | $15.15 | 198200 |
| 2024-07-30 | -14.04 | $15.00 | 115846 |
| 2024-07-29 | -31.34 | $14.87 | 165900 |
| 2024-07-26 | -18.57 | $14.95 | 158521 |
| 2024-07-25 | -37.50 | $14.81 | 171900 |
| 2024-07-24 | -45.57 | $14.72 | 220532 |
| 2024-07-23 | -2.53 | $15.06 | 190806 |
| 2024-07-22 | -11.39 | $14.99 | 245300 |
| 2024-07-19 | -25.32 | $14.88 | 172140 |
| 2024-07-18 | -36.71 | $14.79 | 226400 |
| 2024-07-17 | -22.78 | $14.90 | 229255 |
| 2024-07-16 | -20.25 | $14.92 | 360600 |
| 2024-07-15 | -7.59 | $15.02 | 304220 |
| 2024-07-12 | 0.00 | $15.01 | 182000 |
| 2024-07-11 | -12.68 | $14.91 | 279027 |
| 2024-07-10 | 0.00 | $14.96 | 303758 |
| 2024-07-09 | -7.02 | $14.82 | 264600 |
| 2024-07-08 | -22.81 | $14.73 | 127336 |
| 2024-07-05 | -10.53 | $14.80 | 150400 |
| 2024-07-03 | -3.85 | $14.79 | 199100 |
| 2024-07-02 | -33.33 | $14.63 | 214536 |
| 2024-07-01 | -61.54 | $14.48 | 182824 |
| 2024-06-28 | -73.58 | $14.41 | 118000 |
| 2024-06-27 | -64.52 | $14.40 | 220200 |
| 2024-06-26 | -61.29 | $14.42 | 288300 |
| 2024-06-25 | -61.29 | $14.42 | 261549 |
| 2024-06-24 | -43.55 | $14.53 | 152208 |
| 2024-06-21 | -54.84 | $14.46 | 199506 |
| 2024-06-20 | -29.03 | $14.62 | 247300 |
| 2024-06-18 | -40.91 | $14.57 | 256600 |
| 2024-06-17 | -32.35 | $14.64 | 261300 |
| 2024-06-14 | -11.76 | $14.78 | 175905 |
| 2024-06-13 | -19.12 | $14.73 | 169300 |
| 2024-06-12 | -27.94 | $14.67 | 220806 |
| 2024-06-11 | -33.82 | $14.63 | 185424 |
| 2024-06-10 | -50.00 | $14.52 | 152000 |
| 2024-06-07 | -52.94 | $14.50 | 178520 |
| 2024-06-06 | -57.35 | $14.47 | 158200 |
| 2024-06-05 | -55.88 | $14.48 | 168010 |
| 2024-06-04 | -63.24 | $14.43 | 348500 |
| 2024-06-03 | -69.12 | $14.39 | 268409 |
| 2024-05-31 | -63.77 | $14.42 | 273301 |
| 2024-05-30 | -69.51 | $14.29 | 454010 |
| 2024-05-29 | -71.95 | $14.27 | 341000 |
| 2024-05-28 | -59.52 | $14.36 | 316032 |
| 2024-05-24 | -48.81 | $14.45 | 301785 |
| 2024-05-23 | -45.35 | $14.47 | 217100 |
| 2024-05-22 | -36.56 | $14.52 | 324800 |
| 2024-05-21 | -4.30 | $14.82 | 242200 |
| 2024-05-20 | -6.45 | $14.80 | 239028 |
| 2024-05-17 | -4.44 | $14.79 | 440004 |
| 2024-05-16 | -3.90 | $14.67 | 300944 |
| 2024-05-15 | -6.85 | $14.58 | 339500 |
| 2024-05-14 | -18.60 | $14.47 | 310940 |
| 2024-05-13 | -3.49 | $14.58 | 180419 |
| 2024-05-10 | -8.24 | $14.53 | 175400 |
| 2024-05-09 | 0.00 | $14.58 | 381300 |
| 2024-05-08 | -6.49 | $14.47 | 259523 |
| 2024-05-07 | -11.69 | $14.43 | 182700 |
| 2024-05-06 | -23.38 | $14.34 | 241771 |
| 2024-05-03 | -38.75 | $14.24 | 261500 |
| 2024-05-02 | -57.50 | $14.09 | 295000 |
| 2024-05-01 | -60.00 | $14.07 | 505100 |
| 2024-04-30 | -60.00 | $14.07 | 416800 |
| 2024-04-29 | -47.50 | $14.17 | 122700 |
| 2024-04-26 | -53.75 | $14.12 | 123500 |
| 2024-04-25 | -71.25 | $13.98 | 92000 |
| 2024-04-24 | -65.00 | $14.03 | 138600 |
| 2024-04-23 | -62.50 | $14.05 | 124300 |
| 2024-04-22 | -61.25 | $14.06 | 206500 |
| 2024-04-19 | -41.25 | $14.22 | 299700 |
| 2024-04-18 | -61.25 | $14.06 | 253147 |
| 2024-04-17 | -76.25 | $13.94 | 248315 |
| 2024-04-16 | -91.25 | $13.82 | 283100 |
| 2024-04-15 | -97.06 | $13.89 | 267024 |
| 2024-04-12 | -97.30 | $14.19 | 141716 |
| 2024-04-11 | -73.81 | $14.35 | 161044 |
| 2024-04-10 | -66.67 | $14.38 | 199206 |
| 2024-04-09 | -33.33 | $14.52 | 134100 |
| 2024-04-08 | -50.00 | $14.45 | 219310 |
| 2024-04-05 | -54.76 | $14.43 | 150500 |
| 2024-04-04 | -76.19 | $14.34 | 194109 |
| 2024-04-03 | -66.67 | $14.38 | 245200 |
| 2024-04-02 | -50.00 | $14.45 | 225600 |
| 2024-04-01 | -45.24 | $14.47 | 204242 |
| 2024-03-28 | -50.00 | $14.45 | 222800 |
| 2024-03-27 | -78.57 | $14.33 | 187905 |
| 2024-03-26 | -90.48 | $14.28 | 368600 |
| 2024-03-25 | -73.17 | $14.36 | 135000 |
| 2024-03-22 | -76.19 | $14.34 | 141558 |
| 2024-03-21 | -64.29 | $14.39 | 127738 |
| 2024-03-20 | -66.67 | $14.38 | 226900 |
| 2024-03-19 | -38.10 | $14.50 | 321800 |
| 2024-03-18 | -55.56 | $14.44 | 212501 |
| 2024-03-15 | -57.78 | $14.43 | 151433 |
| 2024-03-14 | -44.44 | $14.49 | 147400 |
| 2024-03-13 | -22.22 | $14.59 | 136500 |
| 2024-03-12 | -37.78 | $14.52 | 186000 |
| 2024-03-11 | -35.56 | $14.53 | 132622 |
| 2024-03-08 | -42.22 | $14.50 | 148100 |
| 2024-03-07 | -53.33 | $14.45 | 100748 |
| 2024-03-06 | -57.78 | $14.43 | 143400 |
| 2024-03-05 | -73.33 | $14.36 | 396119 |
| 2024-03-04 | -53.33 | $14.45 | 321304 |
| 2024-03-01 | -46.67 | $14.48 | 177400 |
| 2024-02-29 | -46.67 | $14.48 | 132729 |
| 2024-02-28 | -68.89 | $14.38 | 157533 |
| 2024-02-27 | -71.74 | $14.36 | 188030 |
| 2024-02-26 | -67.27 | $14.32 | 182102 |
| 2024-02-23 | -60.00 | $14.36 | 219200 |
| 2024-02-22 | -54.55 | $14.39 | 240100 |
| 2024-02-21 | -26.23 | $14.53 | 189906 |
| 2024-02-20 | 0.00 | $14.69 | 410415 |
| 2024-02-16 | -15.87 | $14.54 | 194908 |
| 2024-02-15 | -1.59 | $14.60 | 259527 |
| 2024-02-14 | -3.92 | $14.47 | 188602 |
| 2024-02-13 | -19.61 | $14.39 | 163500 |
| 2024-02-12 | -1.96 | $14.48 | 138021 |
| 2024-02-09 | 0.00 | $14.46 | 194143 |
| 2024-02-08 | -16.67 | $14.38 | 212425 |
| 2024-02-07 | -4.26 | $14.43 | 173728 |
| 2024-02-06 | -21.28 | $14.35 | 165016 |
| 2024-02-05 | -25.53 | $14.33 | 186316 |
| 2024-02-02 | -4.26 | $14.43 | 233100 |
| 2024-02-01 | -13.33 | $14.37 | 181441 |
| 2024-01-31 | -8.57 | $14.30 | 193600 |
| 2024-01-30 | -15.15 | $14.26 | 171043 |
| 2024-01-29 | -24.24 | $14.23 | 202200 |
| 2024-01-26 | -39.39 | $14.18 | 215600 |
| 2024-01-25 | -39.39 | $14.18 | 159500 |
| 2024-01-24 | -42.42 | $14.17 | 223730 |
| 2024-01-23 | -75.76 | $14.06 | 208223 |
| 2024-01-22 | -38.46 | $14.16 | 173900 |
| 2024-01-19 | -75.00 | $14.01 | 250500 |
| 2024-01-18 | -42.50 | $14.14 | 174700 |
| 2024-01-17 | -17.50 | $14.24 | 207000 |
| 2024-01-16 | -15.00 | $14.25 | 232100 |
| 2024-01-12 | -5.13 | $14.28 | 95800 |
| 2024-01-11 | -11.43 | $14.22 | 179026 |
| 2024-01-10 | -11.43 | $14.22 | 139200 |
| 2024-01-09 | -11.43 | $14.22 | 137100 |
| 2024-01-08 | -11.43 | $14.22 | 196745 |
| 2024-01-05 | -7.79 | $14.24 | 146400 |
| 2024-01-04 | -8.00 | $14.22 | 190900 |
| 2024-01-03 | -6.02 | $14.23 | 100514 |
| 2024-01-02 | -4.55 | $14.24 | 203226 |
| 2023-12-29 | -17.00 | $14.10 | 216900 |
| 2023-12-28 | -12.96 | $14.13 | 234600 |
| 2023-12-27 | -16.07 | $14.09 | 277948 |
| 2023-12-26 | -10.74 | $14.14 | 253005 |
| 2023-12-22 | -14.29 | $14.08 | 201700 |
| 2023-12-21 | -22.69 | $13.98 | 188800 |
| 2023-12-20 | -24.37 | $13.96 | 348000 |
| 2023-12-19 | -6.72 | $14.17 | 303800 |
| 2023-12-18 | -5.17 | $14.16 | 287000 |
| 2023-12-15 | -8.93 | $14.08 | 165365 |
| 2023-12-14 | -1.79 | $14.16 | 534100 |
| 2023-12-13 | 0.00 | $13.93 | 251800 |
| 2023-12-12 | -15.49 | $13.66 | 260922 |
| 2023-12-11 | -9.64 | $13.69 | 137135 |
| 2023-12-08 | -3.61 | $13.74 | 180700 |
| 2023-12-07 | -4.76 | $13.73 | 361832 |
| 2023-12-06 | -13.33 | $13.58 | 369700 |
| 2023-12-05 | -2.82 | $13.62 | 236300 |
| 2023-12-04 | 0.00 | $13.52 | 234100 |
| 2023-12-01 | -8.93 | $13.44 | 217824 |
| 2023-11-30 | -22.22 | $13.25 | 262540 |
| 2023-11-29 | -17.17 | $13.24 | 277800 |
| 2023-11-28 | -20.72 | $13.18 | 360918 |
| 2023-11-27 | -15.52 | $13.23 | 113000 |
| 2023-11-24 | -12.00 | $13.26 | 61749 |
| 2023-11-22 | -13.60 | $13.24 | 115500 |
| 2023-11-21 | -13.60 | $13.24 | 136200 |
| 2023-11-20 | -2.40 | $13.38 | 141409 |
| 2023-11-17 | -5.79 | $13.30 | 179664 |
| 2023-11-16 | -6.72 | $13.27 | 235806 |
| 2023-11-15 | -6.19 | $13.22 | 168847 |
| 2023-11-14 | -6.25 | $13.21 | 246900 |
| 2023-11-13 | -20.95 | $12.99 | 104900 |
| 2023-11-10 | -25.71 | $12.94 | 103229 |
| 2023-11-09 | -25.71 | $12.94 | 166744 |
| 2023-11-08 | -6.67 | $13.14 | 133530 |
| 2023-11-07 | -8.65 | $13.11 | 263637 |
| 2023-11-06 | -24.78 | $13.01 | 214600 |
| 2023-11-03 | -20.35 | $13.06 | 308925 |
| 2023-11-02 | -35.40 | $12.89 | 317200 |
| 2023-11-01 | -60.18 | $12.61 | 228312 |
| 2023-10-31 | -76.99 | $12.42 | 216725 |
| 2023-10-30 | -87.61 | $12.30 | 121019 |
| 2023-10-27 | -93.22 | $12.24 | 164447 |
| 2023-10-26 | -97.27 | $12.27 | 160900 |
| 2023-10-25 | -97.17 | $12.31 | 145426 |
| 2023-10-24 | -90.72 | $12.46 | 170100 |
| 2023-10-23 | -96.19 | $12.41 | 106127 |
| 2023-10-20 | -96.23 | $12.51 | 154333 |
| 2023-10-19 | -98.11 | $12.49 | 139800 |
| 2023-10-18 | -98.97 | $12.59 | 140571 |
| 2023-10-17 | -96.43 | $12.72 | 193226 |
| 2023-10-16 | -97.00 | $12.83 | 101500 |
| 2023-10-13 | -98.92 | $12.88 | 106000 |
| 2023-10-12 | -93.41 | $12.95 | 109300 |
| 2023-10-11 | -87.78 | $13.01 | 196160 |
| 2023-10-10 | -78.89 | $13.09 | 155100 |
| 2023-10-09 | -67.03 | $13.20 | 138418 |
| 2023-10-06 | -91.84 | $12.98 | 118935 |
| 2023-10-05 | -96.88 | $12.95 | 129446 |
| 2023-10-04 | -85.26 | $13.08 | 100100 |
| 2023-10-03 | -91.58 | $13.02 | 258000 |
| 2023-10-02 | -98.95 | $12.95 | 321300 |
| 2023-09-29 | -80.25 | $13.24 | 89700 |
| 2023-09-28 | -96.30 | $13.11 | 150135 |
| 2023-09-27 | -82.28 | $13.24 | 93141 |
| 2023-09-26 | -96.20 | $13.13 | 185196 |
| 2023-09-25 | -92.16 | $13.42 | 119309 |
| 2023-09-22 | -86.96 | $13.49 | 62500 |
| 2023-09-21 | -97.83 | $13.44 | 131202 |
| 2023-09-20 | -48.84 | $13.68 | 147103 |
| 2023-09-19 | -37.21 | $13.73 | 136739 |
| 2023-09-18 | -44.19 | $13.70 | 178327 |
| 2023-09-15 | -53.49 | $13.66 | 82100 |
| 2023-09-14 | -67.44 | $13.60 | 197100 |
| 2023-09-13 | -75.00 | $13.59 | 167737 |
| 2023-09-12 | -55.77 | $13.69 | 85838 |
| 2023-09-11 | -46.43 | $13.76 | 92800 |
| 2023-09-08 | -50.00 | $13.75 | 87427 |
| 2023-09-07 | -74.60 | $13.62 | 97304 |
| 2023-09-06 | -82.54 | $13.57 | 254500 |
| 2023-09-05 | -63.49 | $13.69 | 295500 |
| 2023-09-01 | -73.02 | $13.63 | 224628 |
| 2023-08-31 | -79.37 | $13.59 | 260623 |
| 2023-08-30 | -84.13 | $13.56 | 114604 |
| 2023-08-29 | -82.54 | $13.57 | 154206 |
| 2023-08-28 | -90.48 | $13.52 | 120702 |
| 2023-08-25 | -98.33 | $13.50 | 142011 |
| 2023-08-24 | -98.21 | $13.54 | 108504 |
| 2023-08-23 | -67.31 | $13.74 | 88326 |
| 2023-08-22 | -76.92 | $13.69 | 148521 |
| 2023-08-21 | -57.69 | $13.79 | 133700 |
| 2023-08-18 | -59.62 | $13.78 | 155323 |
| 2023-08-17 | -90.38 | $13.62 | 195607 |
| 2023-08-16 | -61.54 | $13.77 | 211840 |
| 2023-08-15 | -36.54 | $13.90 | 123200 |
| 2023-08-14 | -40.38 | $13.88 | 403434 |
| 2023-08-11 | -28.85 | $13.94 | 137400 |
| 2023-08-10 | -23.08 | $13.97 | 244400 |
| 2023-08-09 | -35.71 | $13.84 | 159400 |
| 2023-08-08 | -18.52 | $13.89 | 232433 |
| 2023-08-07 | -9.52 | $13.92 | 183700 |
| 2023-08-04 | -23.08 | $13.83 | 128400 |
| 2023-08-03 | -42.65 | $13.69 | 150800 |
| 2023-08-02 | -34.78 | $13.74 | 117623 |
| 2023-08-01 | -36.23 | $13.73 | 91424 |
| 2023-07-31 | -26.09 | $13.80 | 139237 |
| 2023-07-28 | -42.03 | $13.69 | 121000 |
| 2023-07-27 | -50.72 | $13.63 | 119200 |
| 2023-07-26 | -47.83 | $13.65 | 109600 |
| 2023-07-25 | -42.03 | $13.69 | 109536 |
| 2023-07-24 | -42.03 | $13.69 | 103100 |
| 2023-07-21 | -34.78 | $13.74 | 128400 |
| 2023-07-20 | -21.74 | $13.83 | 150901 |
| 2023-07-19 | -20.29 | $13.84 | 240900 |
| 2023-07-18 | -3.33 | $13.87 | 149200 |
| 2023-07-17 | 0.00 | $13.83 | 134537 |
| 2023-07-14 | -10.87 | $13.70 | 125400 |
| 2023-07-13 | -17.39 | $13.67 | 72023 |
| 2023-07-12 | -43.48 | $13.55 | 138500 |
| 2023-07-11 | -62.50 | $13.45 | 59700 |
| 2023-07-10 | -72.73 | $13.35 | 119546 |
| 2023-07-07 | -73.68 | $13.33 | 82400 |
| 2023-07-06 | -75.44 | $13.32 | 80931 |
| 2023-07-05 | -49.12 | $13.47 | 134600 |
| 2023-07-03 | -43.10 | $13.50 | 55321 |
| 2023-06-30 | -47.46 | $13.47 | 77744 |
| 2023-06-29 | -45.83 | $13.42 | 119105 |
| 2023-06-28 | -30.77 | $13.51 | 148100 |
| 2023-06-27 | -38.46 | $13.45 | 98100 |
| 2023-06-26 | -35.90 | $13.47 | 106300 |
| 2023-06-23 | -38.89 | $13.40 | 83048 |
| 2023-06-22 | -32.65 | $13.43 | 110514 |
| 2023-06-21 | -13.27 | $13.62 | 89500 |
| 2023-06-20 | -9.18 | $13.66 | 151700 |
| 2023-06-16 | -13.27 | $13.62 | 99234 |
| 2023-06-15 | -10.20 | $13.65 | 105538 |
| 2023-06-14 | -9.30 | $13.55 | 135427 |
| 2023-06-13 | -1.35 | $13.50 | 105247 |
| 2023-06-12 | -6.06 | $13.39 | 54914 |
| 2023-06-09 | -27.27 | $13.25 | 39031 |
| 2023-06-08 | -24.24 | $13.27 | 49600 |
| 2023-06-07 | -31.82 | $13.22 | 67335 |
| 2023-06-06 | -18.46 | $13.30 | 82700 |
| 2023-06-05 | -18.46 | $13.30 | 70368 |
| 2023-06-02 | -33.85 | $13.20 | 75600 |
| 2023-06-01 | -41.54 | $13.15 | 124700 |
| 2023-05-31 | -63.08 | $13.01 | 134200 |
| 2023-05-30 | -63.08 | $13.01 | 99029 |
| 2023-05-26 | -63.08 | $13.01 | 78832 |
| 2023-05-25 | -65.67 | $13.00 | 124200 |
| 2023-05-24 | -88.89 | $12.85 | 108930 |
| 2023-05-23 | -100.00 | $12.92 | 81400 |
| 2023-05-22 | -91.49 | $13.06 | 110033 |
| 2023-05-19 | -82.05 | $13.17 | 94000 |
| 2023-05-18 | -65.79 | $13.24 | 192000 |
| 2023-05-17 | -57.14 | $13.29 | 129700 |
| 2023-05-16 | -98.18 | $13.12 | 96200 |
| 2023-05-15 | -92.16 | $13.19 | 170000 |
| 2023-05-12 | -85.11 | $13.26 | 33519 |
| 2023-05-11 | -51.06 | $13.42 | 119941 |
| 2023-05-10 | -85.11 | $13.26 | 140600 |
| 2023-05-09 | -80.85 | $13.28 | 112044 |
| 2023-05-08 | -91.49 | $13.23 | 62415 |
| 2023-05-05 | -78.72 | $13.29 | 143200 |
| 2023-05-04 | -95.74 | $13.21 | 96947 |
| 2023-05-03 | -63.83 | $13.36 | 58802 |
| 2023-05-02 | -82.98 | $13.27 | 153646 |
| 2023-05-01 | -63.83 | $13.36 | 103800 |
| 2023-04-28 | -65.31 | $13.34 | 133035 |
| 2023-04-27 | -44.44 | $13.42 | 112328 |
| 2023-04-26 | -42.42 | $13.38 | 235500 |
| 2023-04-25 | -43.66 | $13.35 | 86500 |
| 2023-04-24 | -42.25 | $13.36 | 177300 |
| 2023-04-21 | -53.52 | $13.28 | 82808 |
| 2023-04-20 | -30.99 | $13.44 | 44200 |
| 2023-04-19 | -9.86 | $13.59 | 69541 |
| 2023-04-18 | -11.43 | $13.57 | 113612 |
| 2023-04-17 | -28.57 | $13.45 | 89837 |
| 2023-04-14 | -7.94 | $13.53 | 90844 |
| 2023-04-13 | -17.74 | $13.46 | 84000 |
| 2023-04-12 | -25.81 | $13.41 | 90911 |
| 2023-04-11 | -47.14 | $13.32 | 87100 |
| 2023-04-10 | -70.00 | $13.22 | 153500 |
| 2023-04-06 | -60.42 | $13.33 | 111700 |
| 2023-04-05 | -58.77 | $13.42 | 94500 |
| 2023-04-04 | -55.26 | $13.46 | 234213 |
| 2023-04-03 | -69.57 | $13.30 | 144400 |
| 2023-03-31 | -73.48 | $13.30 | 158143 |
| 2023-03-30 | -82.58 | $13.18 | 72043 |
| 2023-03-29 | -86.36 | $13.13 | 84741 |
| 2023-03-28 | -98.48 | $12.97 | 85200 |
| 2023-03-27 | -99.24 | $12.97 | 155900 |
| 2023-03-24 | -97.60 | $13.05 | 88316 |
| 2023-03-23 | -90.40 | $13.14 | 130300 |
| 2023-03-22 | -95.10 | $13.30 | 82223 |
| 2023-03-21 | -82.35 | $13.43 | 100200 |
| 2023-03-20 | -100.00 | $13.25 | 79108 |
| 2023-03-17 | -94.12 | $13.31 | 103500 |
| 2023-03-16 | -76.42 | $13.50 | 182000 |
| 2023-03-15 | -94.39 | $13.33 | 136000 |
| 2023-03-14 | -91.26 | $13.40 | 178800 |
| 2023-03-13 | -100.00 | $13.31 | 126924 |
| 2023-03-10 | -93.55 | $13.51 | 200000 |
| 2023-03-09 | -95.38 | $13.76 | 79000 |
| 2023-03-08 | -58.46 | $14.00 | 87500 |
| 2023-03-07 | -60.00 | $13.99 | 72221 |
| 2023-03-06 | -55.38 | $14.02 | 154421 |
| 2023-03-03 | -41.10 | $14.16 | 111933 |
| 2023-03-02 | -74.03 | $13.93 | 161400 |
| 2023-03-01 | -58.44 | $14.05 | 163435 |
| 2023-02-28 | -67.53 | $13.98 | 78847 |
| 2023-02-27 | -70.13 | $13.96 | 49500 |
| 2023-02-24 | -90.91 | $13.80 | 72000 |
| 2023-02-23 | -75.32 | $13.92 | 60023 |
| 2023-02-22 | -89.61 | $13.81 | 147200 |
| 2023-02-21 | -100.00 | $13.74 | 112547 |
| 2023-02-17 | -83.93 | $14.03 | 86000 |
| 2023-02-16 | -55.93 | $14.17 | 119618 |
| 2023-02-15 | -32.20 | $14.31 | 97500 |
| 2023-02-14 | -35.59 | $14.29 | 129600 |
| 2023-02-13 | -30.51 | $14.32 | 73200 |
| 2023-02-10 | -29.23 | $14.31 | 85849 |
| 2023-02-09 | -32.89 | $14.25 | 177601 |
| 2023-02-08 | -35.00 | $14.15 | 132521 |
| 2023-02-07 | -26.96 | $14.19 | 100831 |
| 2023-02-06 | -29.03 | $14.14 | 136700 |
| 2023-02-03 | -12.24 | $14.32 | 158228 |
| 2023-02-02 | -5.70 | $14.41 | 176400 |
| 2023-02-01 | -16.56 | $14.21 | 184716 |
| 2023-01-31 | -18.08 | $14.15 | 136547 |
| 2023-01-30 | -20.97 | $14.08 | 210100 |
| 2023-01-27 | -14.97 | $14.19 | 261732 |
| 2023-01-26 | -13.90 | $14.21 | 246506 |
| 2023-01-25 | -4.55 | $14.07 | 165732 |
| 2023-01-24 | -6.49 | $14.04 | 164044 |
| 2023-01-23 | -8.50 | $14.00 | 131500 |
| 2023-01-20 | 0.00 | $14.13 | 116100 |
| 2023-01-19 | -11.11 | $13.96 | 83100 |
| 2023-01-18 | -3.97 | $14.05 | 145900 |
| 2023-01-17 | -2.68 | $14.05 | 331325 |
| 2023-01-13 | -2.10 | $14.00 | 138509 |
| 2023-01-12 | 0.00 | $14.03 | 243505 |
| 2023-01-11 | -2.61 | $13.72 | 206744 |
| 2023-01-10 | -8.91 | $13.52 | 198800 |
| 2023-01-09 | -22.77 | $13.38 | 116732 |
| 2023-01-06 | -27.72 | $13.33 | 160800 |
| 2023-01-05 | -60.40 | $13.00 | 149700 |
| 2023-01-04 | -55.45 | $13.05 | 120200 |
| 2023-01-03 | -79.85 | $12.86 | 178500 |
| 2022-12-30 | -92.25 | $12.70 | 337030 |
| 2022-12-29 | -89.23 | $12.74 | 365700 |
| 2022-12-28 | -96.92 | $12.64 | 379623 |
| 2022-12-27 | -97.67 | $12.64 | 238910 |
| 2022-12-23 | -95.83 | $12.75 | 307300 |
| 2022-12-22 | -92.50 | $12.79 | 402000 |
| 2022-12-21 | -91.89 | $12.88 | 523300 |
| 2022-12-20 | -98.88 | $13.02 | 373129 |
| 2022-12-19 | -64.55 | $13.19 | 196538 |
| 2022-12-16 | -61.82 | $13.22 | 317300 |
| 2022-12-15 | -61.82 | $13.22 | 255777 |
| 2022-12-14 | -60.91 | $13.23 | 376206 |
| 2022-12-13 | -58.18 | $13.26 | 244324 |
| 2022-12-12 | -50.00 | $13.35 | 171614 |
| 2022-12-09 | -58.18 | $13.26 | 163934 |
| 2022-12-08 | -51.82 | $13.33 | 112817 |
| 2022-12-07 | -46.03 | $13.32 | 181700 |
| 2022-12-06 | -49.22 | $13.27 | 168340 |
| 2022-12-05 | -35.16 | $13.45 | 240345 |
| 2022-12-02 | -6.77 | $13.81 | 286419 |
| 2022-12-01 | -20.30 | $13.63 | 145500 |
| 2022-11-30 | -11.86 | $13.61 | 246300 |
| 2022-11-29 | -11.46 | $13.34 | 188600 |
| 2022-11-28 | -12.84 | $13.31 | 271849 |
| 2022-11-25 | -11.93 | $13.32 | 64600 |
| 2022-11-23 | -12.28 | $13.31 | 176200 |
| 2022-11-22 | -7.48 | $13.30 | 284000 |
| 2022-11-21 | -25.00 | $13.09 | 332341 |
| 2022-11-18 | -41.35 | $12.92 | 128308 |
| 2022-11-17 | -29.13 | $12.98 | 228923 |
| 2022-11-16 | -20.47 | $13.09 | 312700 |
| 2022-11-15 | -15.75 | $13.15 | 336438 |
| 2022-11-14 | -23.62 | $13.05 | 139011 |
| 2022-11-11 | -10.24 | $13.22 | 262200 |
| 2022-11-10 | 0.00 | $13.15 | 156800 |
| 2022-11-09 | -32.94 | $12.65 | 165000 |
| 2022-11-08 | -20.00 | $12.76 | 141630 |
| 2022-11-07 | -31.76 | $12.66 | 161800 |
| 2022-11-04 | -30.59 | $12.67 | 94744 |
| 2022-11-03 | -32.94 | $12.65 | 74500 |
| 2022-11-02 | -25.81 | $12.77 | 237235 |
| 2022-11-01 | -40.21 | $12.66 | 219900 |
| 2022-10-31 | -67.31 | $12.42 | 118300 |
| 2022-10-28 | -70.19 | $12.39 | 151500 |
| 2022-10-27 | -73.08 | $12.36 | 247527 |
| 2022-10-26 | -57.69 | $12.52 | 199200 |
| 2022-10-25 | -55.77 | $12.54 | 166900 |
| 2022-10-24 | -62.50 | $12.47 | 184203 |
| 2022-10-21 | -78.45 | $12.33 | 192103 |
| 2022-10-20 | -96.36 | $12.41 | 146100 |
| 2022-10-19 | -94.92 | $12.47 | 120643 |
| 2022-10-18 | -90.00 | $12.59 | 176500 |
| 2022-10-17 | -92.86 | $12.55 | 142617 |
| 2022-10-14 | -96.69 | $12.50 | 210600 |
| 2022-10-13 | -95.36 | $12.52 | 212400 |
| 2022-10-12 | -87.18 | $12.65 | 126900 |
| 2022-10-11 | -87.80 | $12.65 | 97200 |
| 2022-10-10 | -94.51 | $12.54 | 98700 |
| 2022-10-07 | -93.22 | $12.60 | 200243 |
| 2022-10-06 | -79.19 | $12.92 | 97942 |
| 2022-10-05 | -82.95 | $12.86 | 109700 |
| 2022-10-04 | -71.59 | $13.06 | 192700 |
| 2022-10-03 | -88.07 | $12.77 | 165000 |
| 2022-09-30 | -98.86 | $12.58 | 96000 |
| 2022-09-29 | -98.75 | $12.74 | 165900 |
| 2022-09-28 | -82.58 | $13.04 | 155200 |
| 2022-09-27 | -98.10 | $12.80 | 146000 |
| 2022-09-26 | -98.24 | $12.83 | 140500 |
| 2022-09-23 | -100.00 | $13.06 | 190041 |
| 2022-09-22 | -97.99 | $13.36 | 125200 |
| 2022-09-21 | -95.97 | $13.63 | 144917 |
| 2022-09-20 | -100.00 | $13.60 | 115019 |
| 2022-09-19 | -96.33 | $13.77 | 72400 |
| 2022-09-16 | -85.48 | $13.91 | 115700 |
| 2022-09-15 | -87.30 | $13.89 | 150518 |
| 2022-09-14 | -86.21 | $13.99 | 127500 |
| 2022-09-13 | -93.16 | $13.91 | 107530 |
| 2022-09-12 | -81.20 | $14.08 | 179520 |
| 2022-09-09 | -81.20 | $14.08 | 126900 |
| 2022-09-08 | -81.95 | $14.07 | 169800 |
| 2022-09-07 | -75.94 | $14.15 | 155600 |
| 2022-09-06 | -87.97 | $13.99 | 181600 |
| 2022-09-02 | -86.47 | $14.01 | 111230 |
| 2022-09-01 | -90.98 | $13.95 | 203807 |
| 2022-08-31 | -91.38 | $14.10 | 111312 |
| 2022-08-30 | -87.93 | $14.14 | 280519 |
| 2022-08-29 | -94.44 | $14.31 | 238034 |
| 2022-08-26 | -77.42 | $14.44 | 170700 |
| 2022-08-25 | -45.71 | $14.68 | 165229 |
| 2022-08-24 | -44.25 | $14.66 | 184200 |
| 2022-08-23 | -49.56 | $14.60 | 170522 |
| 2022-08-22 | -40.34 | $14.68 | 146512 |
| 2022-08-19 | -28.89 | $14.77 | 128900 |
| 2022-08-18 | -20.74 | $14.88 | 114602 |
| 2022-08-17 | -29.73 | $14.72 | 78113 |
| 2022-08-16 | -19.59 | $14.87 | 141649 |
| 2022-08-15 | -10.74 | $15.00 | 156439 |
| 2022-08-12 | -1.45 | $14.93 | 75346 |
| 2022-08-11 | -19.57 | $14.68 | 214400 |
| 2022-08-10 | -8.27 | $14.67 | 128800 |
| 2022-08-09 | -12.77 | $14.55 | 67400 |
| 2022-08-08 | -14.18 | $14.53 | 109000 |
| 2022-08-05 | -16.31 | $14.50 | 136207 |
| 2022-08-04 | -23.40 | $14.40 | 176607 |
| 2022-08-03 | -22.70 | $14.41 | 211745 |
| 2022-08-02 | -15.60 | $14.51 | 212410 |
| 2022-08-01 | -0.93 | $14.39 | 163400 |
| 2022-07-29 | -9.43 | $14.28 | 179531 |
| 2022-07-28 | -9.47 | $14.18 | 122522 |
| 2022-07-27 | -1.09 | $14.23 | 138200 |
| 2022-07-26 | -3.66 | $14.11 | 141100 |
| 2022-07-25 | -19.23 | $13.95 | 128200 |
| 2022-07-22 | -8.97 | $14.03 | 152633 |
| 2022-07-21 | -25.00 | $13.92 | 188900 |
| 2022-07-20 | -23.75 | $13.93 | 92000 |
| 2022-07-19 | -40.00 | $13.80 | 102800 |
| 2022-07-18 | -58.75 | $13.65 | 146500 |
| 2022-07-15 | -41.25 | $13.79 | 100000 |
| 2022-07-14 | -67.02 | $13.63 | 96811 |
| 2022-07-13 | -73.40 | $13.57 | 177318 |
| 2022-07-12 | -79.38 | $13.63 | 150100 |
| 2022-07-11 | -86.27 | $13.64 | 145700 |
| 2022-07-08 | -85.47 | $13.68 | 140304 |
| 2022-07-07 | -86.74 | $13.67 | 76802 |
| 2022-07-06 | -87.98 | $13.65 | 130706 |
| 2022-07-05 | -78.69 | $13.82 | 180811 |
| 2022-07-01 | -77.05 | $13.85 | 83600 |
| 2022-06-30 | -79.23 | $13.86 | 194248 |
| 2022-06-29 | -77.78 | $13.89 | 195530 |
| 2022-06-28 | -84.54 | $13.75 | 244300 |
| 2022-06-27 | -79.71 | $13.85 | 188908 |
| 2022-06-24 | -72.46 | $14.00 | 60515 |
| 2022-06-23 | -71.01 | $14.03 | 115436 |
| 2022-06-22 | -79.71 | $13.85 | 218500 |
| 2022-06-21 | -93.81 | $13.68 | 127200 |
| 2022-06-17 | -96.91 | $13.62 | 118341 |
| 2022-06-16 | -98.97 | $13.58 | 170400 |
| 2022-06-15 | -73.12 | $14.14 | 158100 |
| 2022-06-14 | -73.66 | $14.13 | 326947 |
| 2022-06-13 | -94.71 | $13.89 | 199622 |
| 2022-06-10 | -69.85 | $14.55 | 163447 |
| 2022-06-09 | -40.44 | $14.95 | 63200 |
| 2022-06-08 | -42.65 | $14.92 | 98200 |
| 2022-06-07 | -25.74 | $15.15 | 113200 |
| 2022-06-06 | -42.47 | $14.98 | 149900 |
| 2022-06-03 | -49.68 | $14.92 | 108100 |
| 2022-06-02 | -46.45 | $14.97 | 310400 |
| 2022-06-01 | -39.88 | $15.12 | 207346 |
| 2022-05-31 | -47.85 | $14.99 | 168100 |
| 2022-05-27 | -51.53 | $14.93 | 121300 |
| 2022-05-26 | -57.67 | $14.83 | 299900 |
| 2022-05-25 | -76.02 | $14.55 | 283240 |
| 2022-05-24 | -85.38 | $14.39 | 226900 |
| 2022-05-23 | -98.05 | $14.34 | 118800 |
| 2022-05-20 | -92.81 | $14.43 | 131105 |
| 2022-05-19 | -93.06 | $14.52 | 75800 |
| 2022-05-18 | -91.57 | $14.56 | 169301 |
| 2022-05-17 | -82.63 | $14.71 | 161834 |
| 2022-05-16 | -89.88 | $14.59 | 182100 |
| 2022-05-13 | -93.45 | $14.53 | 126514 |
| 2022-05-12 | -80.36 | $14.75 | 444200 |
| 2022-05-11 | -85.80 | $14.74 | 247747 |
| 2022-05-10 | -92.13 | $15.08 | 155012 |
| 2022-05-09 | -92.62 | $15.12 | 350204 |
| 2022-05-06 | -70.73 | $15.63 | 124118 |
| 2022-05-05 | -73.48 | $15.62 | 103500 |
| 2022-05-04 | -62.12 | $15.77 | 194337 |
| 2022-05-03 | -78.79 | $15.63 | 102916 |
| 2022-05-02 | -89.39 | $15.49 | 132100 |
| 2022-04-29 | -97.50 | $15.50 | 100543 |
| 2022-04-28 | -74.17 | $15.78 | 152900 |
| 2022-04-27 | -94.02 | $15.57 | 189024 |
| 2022-04-26 | -100.00 | $15.53 | 153036 |
| 2022-04-25 | -85.58 | $15.78 | 87929 |
| 2022-04-22 | -83.02 | $15.79 | 78800 |
| 2022-04-21 | -79.25 | $15.83 | 189247 |
| 2022-04-20 | -61.32 | $16.02 | 164748 |
| 2022-04-19 | -72.64 | $15.90 | 168000 |
| 2022-04-18 | -75.47 | $15.87 | 120400 |
| 2022-04-14 | -82.08 | $15.80 | 124903 |
| 2022-04-13 | -66.04 | $15.97 | 189900 |
| 2022-04-12 | -55.66 | $16.08 | 127443 |
| 2022-04-11 | -61.32 | $16.02 | 289700 |
| 2022-04-08 | -35.94 | $16.21 | 123900 |
| 2022-04-07 | -24.22 | $16.36 | 173214 |
| 2022-04-06 | -16.41 | $16.46 | 234300 |
| 2022-04-05 | -15.56 | $16.53 | 220004 |
| 2022-04-04 | -10.37 | $16.60 | 86414 |
| 2022-04-01 | -35.10 | $16.37 | 87000 |
| 2022-03-31 | -60.00 | $16.21 | 228200 |
| 2022-03-30 | -70.37 | $16.03 | 178000 |
| 2022-03-29 | -61.57 | $16.22 | 417500 |
| 2022-03-28 | -80.09 | $15.82 | 218500 |
| 2022-03-25 | -82.41 | $15.77 | 192127 |
| 2022-03-24 | -72.22 | $15.99 | 138248 |
| 2022-03-23 | -69.44 | $16.05 | 143900 |
| 2022-03-22 | -73.15 | $15.97 | 107900 |
| 2022-03-21 | -69.91 | $16.04 | 75415 |
| 2022-03-18 | -51.39 | $16.44 | 111000 |
| 2022-03-17 | -54.17 | $16.38 | 171925 |
| 2022-03-16 | -65.74 | $16.13 | 79300 |
| 2022-03-15 | -77.31 | $15.88 | 131300 |
| 2022-03-14 | -91.20 | $15.58 | 151900 |
| 2022-03-11 | -97.45 | $16.02 | 144431 |
| 2022-03-10 | -96.64 | $16.31 | 78200 |
| 2022-03-09 | -80.89 | $16.56 | 174300 |
| 2022-03-08 | -77.71 | $16.61 | 62900 |
| 2022-03-07 | -73.89 | $16.67 | 63200 |
| 2022-03-04 | -55.97 | $16.96 | 141600 |
| 2022-03-03 | -30.23 | $17.46 | 152300 |
| 2022-03-02 | -38.92 | $17.39 | 229800 |
| 2022-03-01 | -60.00 | $17.00 | 106838 |
| 2022-02-28 | -68.65 | $16.84 | 177641 |
| 2022-02-25 | -67.57 | $16.86 | 175708 |
| 2022-02-24 | -77.30 | $16.68 | 186106 |
| 2022-02-23 | -94.55 | $16.55 | 251447 |
| 2022-02-22 | -98.57 | $16.73 | 418406 |
| 2022-02-18 | -95.38 | $16.88 | 295002 |
| 2022-02-17 | -94.29 | $16.97 | 115100 |
| 2022-02-16 | -96.36 | $17.19 | 294730 |
| 2022-02-15 | -97.01 | $17.18 | 75443 |
| 2022-02-14 | -97.14 | $17.25 | 63800 |
| 2022-02-11 | -95.15 | $17.43 | 83800 |
| 2022-02-10 | -86.55 | $17.58 | 107304 |
| 2022-02-09 | -80.39 | $17.83 | 117904 |
| 2022-02-08 | -92.81 | $17.64 | 60849 |
| 2022-02-07 | -94.77 | $17.61 | 118332 |
| 2022-02-04 | -100.00 | $17.53 | 96400 |
| 2022-02-03 | -81.88 | $17.84 | 111900 |
| 2022-02-02 | -70.47 | $18.01 | 166041 |
| 2022-02-01 | -71.14 | $18.00 | 183000 |
| 2022-01-31 | -73.15 | $17.97 | 83609 |
| 2022-01-28 | -91.28 | $17.70 | 90000 |
| 2022-01-27 | -97.78 | $17.74 | 48309 |
| 2022-01-26 | -94.81 | $17.78 | 145700 |
| 2022-01-25 | -100.00 | $17.71 | 150918 |
| 2022-01-24 | -93.85 | $17.84 | 166501 |
| 2022-01-21 | -92.71 | $18.17 | 953732 |
| 2022-01-20 | -50.51 | $18.56 | 205736 |
| 2022-01-19 | -40.40 | $18.66 | 163548 |
| 2022-01-18 | -33.33 | $18.73 | 195213 |
| 2022-01-14 | -17.17 | $18.89 | 476300 |
| 2022-01-13 | -13.13 | $18.93 | 267600 |
| 2022-01-12 | -4.11 | $18.77 | 218321 |
| 2022-01-11 | -10.71 | $18.57 | 93800 |
| 2022-01-10 | -40.74 | $18.39 | 106600 |
| 2022-01-07 | -38.89 | $18.40 | 87029 |
| 2022-01-06 | -51.85 | $18.33 | 100534 |
| 2022-01-05 | -61.11 | $18.28 | 171300 |
| 2022-01-04 | -21.15 | $18.48 | 218600 |
| 2022-01-03 | -10.42 | $18.50 | 160900 |
| 2021-12-31 | -50.00 | $18.31 | 760300 |
| 2021-12-30 | -56.25 | $18.28 | 807300 |
| 2021-12-29 | -77.08 | $18.18 | 864009 |
| 2021-12-28 | -72.92 | $18.20 | 762400 |
| 2021-12-27 | -68.00 | $18.23 | 826200 |
| 2021-12-23 | -54.00 | $18.30 | 439740 |
| 2021-12-22 | -76.92 | $18.19 | 325920 |
| 2021-12-21 | -74.55 | $18.21 | 430900 |
| 2021-12-20 | -80.95 | $18.19 | 409037 |
| 2021-12-17 | -76.54 | $18.26 | 387900 |
| 2021-12-16 | -66.30 | $18.38 | 591547 |
| 2021-12-15 | -61.46 | $18.44 | 235400 |
| 2021-12-14 | -84.16 | $18.23 | 283900 |
| 2021-12-13 | -86.14 | $18.21 | 341548 |
| 2021-12-10 | -86.14 | $18.21 | 198100 |
| 2021-12-09 | -87.60 | $18.22 | 329700 |
| 2021-12-08 | -88.28 | $18.22 | 233100 |
| 2021-12-07 | -92.97 | $18.16 | 348100 |
| 2021-12-06 | -96.35 | $18.12 | 234203 |
| 2021-12-03 | -95.74 | $18.13 | 533900 |
| 2021-12-02 | -85.94 | $18.38 | 185915 |
| 2021-12-01 | -91.95 | $18.32 | 305200 |
| 2021-11-30 | -89.26 | $18.36 | 229326 |
| 2021-11-29 | -92.09 | $18.41 | 195012 |
| 2021-11-26 | -89.93 | $18.44 | 99900 |
| 2021-11-24 | -86.03 | $18.52 | 185400 |
| 2021-11-23 | -93.55 | $18.53 | 229700 |
| 2021-11-22 | -85.71 | $18.61 | 274400 |
| 2021-11-19 | -78.57 | $18.70 | 203800 |
| 2021-11-18 | -66.67 | $18.85 | 147000 |
| 2021-11-17 | -62.70 | $18.90 | 120500 |
| 2021-11-16 | -59.52 | $18.94 | 135800 |
| 2021-11-15 | -61.90 | $18.91 | 296200 |
| 2021-11-12 | -70.75 | $18.86 | 140005 |
| 2021-11-11 | -64.74 | $18.98 | 107000 |
| 2021-11-10 | -55.13 | $19.13 | 78300 |
| 2021-11-09 | -48.08 | $19.24 | 87128 |
| 2021-11-08 | -49.36 | $19.22 | 94603 |
| 2021-11-05 | -39.10 | $19.38 | 81000 |
| 2021-11-04 | -37.82 | $19.40 | 81900 |
| 2021-11-03 | -36.54 | $19.42 | 127100 |
| 2021-11-02 | -42.95 | $19.32 | 81104 |
| 2021-11-01 | -54.49 | $19.14 | 125531 |
| 2021-10-29 | -66.03 | $18.96 | 106900 |
| 2021-10-28 | -65.38 | $18.97 | 155100 |
| 2021-10-27 | -78.21 | $18.77 | 148800 |
| 2021-10-26 | -85.90 | $18.65 | 191300 |
| 2021-10-25 | -97.48 | $18.83 | 99500 |
| 2021-10-22 | -92.08 | $19.06 | 148848 |
| 2021-10-21 | -75.53 | $19.28 | 54600 |
| 2021-10-20 | -57.45 | $19.45 | 76829 |
| 2021-10-19 | -56.38 | $19.46 | 50100 |
| 2021-10-18 | -37.23 | $19.64 | 37533 |
| 2021-10-15 | -11.46 | $19.90 | 80313 |
| 2021-10-14 | -30.00 | $19.75 | 90325 |
| 2021-10-13 | -45.00 | $19.60 | 91749 |
| 2021-10-12 | -59.00 | $19.46 | 65727 |
| 2021-10-11 | -65.00 | $19.40 | 44929 |
| 2021-10-08 | -68.00 | $19.37 | 34705 |
| 2021-10-07 | -69.00 | $19.36 | 39200 |
| 2021-10-06 | -65.00 | $19.40 | 47600 |
| 2021-10-05 | -74.00 | $19.31 | 63200 |
| 2021-10-04 | -67.00 | $19.38 | 77823 |
| 2021-10-01 | -62.00 | $19.43 | 70200 |
| 2021-09-30 | -83.00 | $19.22 | 87000 |
| 2021-09-29 | -83.00 | $19.22 | 111500 |
| 2021-09-28 | -48.75 | $19.66 | 76707 |
| 2021-09-27 | -66.25 | $19.52 | 155300 |
| 2021-09-24 | -66.25 | $19.52 | 66442 |
| 2021-09-23 | -92.50 | $19.31 | 101602 |
| 2021-09-22 | -100.00 | $19.60 | 81407 |
| 2021-09-21 | -66.67 | $19.85 | 137900 |
| 2021-09-20 | -27.59 | $19.97 | 78500 |
| 2021-09-17 | -6.90 | $20.03 | 55300 |
| 2021-09-16 | -3.45 | $20.04 | 74300 |
| 2021-09-15 | -20.69 | $19.99 | 55100 |
| 2021-09-14 | -31.03 | $19.96 | 87013 |
| 2021-09-13 | -13.79 | $20.01 | 63248 |
| 2021-09-10 | -17.24 | $20.00 | 85427 |
| 2021-09-09 | -24.14 | $19.98 | 67033 |
| 2021-09-08 | -13.79 | $20.01 | 62400 |
| 2021-09-07 | -25.00 | $20.00 | 29610 |
| 2021-09-03 | -53.70 | $20.01 | 62512 |
| 2021-09-02 | -62.50 | $20.00 | 39148 |
| 2021-09-01 | -71.88 | $19.94 | 66900 |
| 2021-08-31 | -62.32 | $20.02 | 78410 |
| 2021-08-30 | -76.81 | $19.92 | 39621 |
| 2021-08-27 | -79.76 | $19.93 | 27940 |
| 2021-08-26 | -85.71 | $19.88 | 65447 |
| 2021-08-25 | -80.95 | $19.92 | 38743 |
| 2021-08-24 | -77.38 | $19.95 | 56648 |
| 2021-08-23 | -67.86 | $20.03 | 80014 |
| 2021-08-20 | -79.76 | $19.93 | 57530 |
| 2021-08-19 | -77.38 | $19.95 | 35300 |
| 2021-08-18 | -85.71 | $19.88 | 91023 |
| 2021-08-17 | -93.33 | $19.90 | 42415 |
| 2021-08-16 | -82.67 | $19.98 | 106700 |
| 2021-08-13 | -86.67 | $19.95 | 47741 |
| 2021-08-12 | -86.67 | $19.95 | 90648 |
| 2021-08-11 | -95.95 | $19.89 | 75431 |
| 2021-08-10 | -86.30 | $19.97 | 77416 |
| 2021-08-09 | -82.86 | $20.02 | 184719 |
| 2021-08-06 | -45.00 | $20.33 | 34300 |
| 2021-08-05 | -48.33 | $20.31 | 21300 |
| 2021-08-04 | -55.00 | $20.27 | 30143 |
| 2021-08-03 | -66.67 | $20.20 | 37500 |
| 2021-08-02 | -96.67 | $20.02 | 182632 |
| 2021-07-30 | -37.50 | $20.15 | 27500 |
| 2021-07-29 | -50.00 | $20.10 | 18905 |
| 2021-07-28 | -50.00 | $20.10 | 30309 |
| 2021-07-27 | -44.44 | $20.10 | 39100 |
| 2021-07-26 | -52.63 | $20.09 | 35800 |
| 2021-07-23 | -47.37 | $20.10 | 36600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.05
2026-07-20
Close Price
$13.54
Vol: 244000Average Directional Index - Detailed Analysis
Minimum
0.25
Average
23.63
Maximum
74.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.05 | $13.54 | 244000 |
| 2026-07-17 | 14.30 | $13.57 | 260220 |
| 2026-07-16 | 14.39 | $13.65 | 135207 |
| 2026-07-15 | 14.30 | $13.63 | 154213 |
| 2026-07-14 | 14.24 | $13.59 | 145600 |
| 2026-07-13 | 14.31 | $13.62 | 113801 |
| 2026-07-10 | 14.29 | $13.66 | 112100 |
| 2026-07-09 | 14.15 | $13.78 | 323602 |
| 2026-07-08 | 14.01 | $13.59 | 111346 |
| 2026-07-07 | 14.30 | $13.66 | 108300 |
| 2026-07-06 | 14.33 | $13.65 | 156136 |
| 2026-07-02 | 14.21 | $13.69 | 103300 |
| 2026-07-01 | 14.17 | $13.66 | 280043 |
| 2026-06-30 | 14.13 | $13.56 | 144722 |
| 2026-06-29 | 14.41 | $13.56 | 133048 |
| 2026-06-26 | 14.97 | $13.48 | 185343 |
| 2026-06-25 | 15.67 | $13.42 | 164030 |
| 2026-06-24 | 16.42 | $13.35 | 240000 |
| 2026-06-23 | 16.58 | $13.33 | 177243 |
| 2026-06-22 | 16.53 | $13.48 | 137477 |
| 2026-06-18 | 17.01 | $13.55 | 228700 |
| 2026-06-17 | 17.51 | $13.56 | 168600 |
| 2026-06-16 | 18.41 | $13.50 | 137000 |
| 2026-06-15 | 19.16 | $13.47 | 298200 |
| 2026-06-12 | 19.68 | $13.26 | 158100 |
| 2026-06-11 | 19.87 | $13.27 | 212222 |
| 2026-06-10 | 19.73 | $13.19 | 168600 |
| 2026-06-09 | 19.57 | $13.21 | 155100 |
| 2026-06-08 | 18.77 | $13.17 | 284400 |
| 2026-06-05 | 18.14 | $13.22 | 201200 |
| 2026-06-04 | 17.48 | $13.34 | 200947 |
| 2026-06-03 | 17.22 | $13.43 | 274600 |
| 2026-06-02 | 17.10 | $13.51 | 181538 |
| 2026-06-01 | 17.24 | $13.63 | 328000 |
| 2026-05-29 | 17.61 | $13.79 | 125100 |
| 2026-05-28 | 18.54 | $13.78 | 157300 |
| 2026-05-27 | 19.27 | $13.58 | 188200 |
| 2026-05-26 | 19.72 | $13.44 | 131800 |
| 2026-05-22 | 19.66 | $13.44 | 144709 |
| 2026-05-21 | 19.60 | $13.46 | 200317 |
| 2026-05-20 | 19.21 | $13.48 | 128514 |
| 2026-05-19 | 19.02 | $13.34 | 116300 |
| 2026-05-18 | 18.48 | $13.39 | 112400 |
| 2026-05-15 | 18.11 | $13.43 | 137300 |
| 2026-05-14 | 17.85 | $13.54 | 226700 |
| 2026-05-13 | 17.98 | $13.63 | 127900 |
| 2026-05-12 | 18.21 | $13.65 | 200039 |
| 2026-05-11 | 18.45 | $13.70 | 220400 |
| 2026-05-08 | 19.18 | $13.86 | 141844 |
| 2026-05-07 | 20.03 | $13.86 | 132435 |
| 2026-05-06 | 20.92 | $13.95 | 257324 |
| 2026-05-05 | 21.86 | $13.95 | 113602 |
| 2026-05-04 | 21.80 | $13.89 | 116324 |
| 2026-05-01 | 21.75 | $14.07 | 128010 |
| 2026-04-30 | 21.35 | $13.99 | 224229 |
| 2026-04-29 | 21.17 | $13.84 | 163300 |
| 2026-04-28 | 21.26 | $13.71 | 174400 |
| 2026-04-27 | 21.82 | $13.74 | 188600 |
| 2026-04-24 | 22.42 | $13.68 | 125639 |
| 2026-04-23 | 23.27 | $13.70 | 170344 |
| 2026-04-22 | 24.09 | $13.89 | 225143 |
| 2026-04-21 | 23.98 | $13.94 | 131947 |
| 2026-04-20 | 23.87 | $14.00 | 167004 |
| 2026-04-17 | 23.70 | $13.93 | 162028 |
| 2026-04-16 | 23.65 | $13.84 | 151900 |
| 2026-04-15 | 23.77 | $13.90 | 244227 |
| 2026-04-14 | 23.90 | $13.85 | 158400 |
| 2026-04-13 | 24.18 | $13.74 | 354000 |
| 2026-04-10 | 24.76 | $13.56 | 181218 |
| 2026-04-09 | 25.71 | $13.55 | 157900 |
| 2026-04-08 | 26.91 | $13.48 | 201611 |
| 2026-04-07 | 28.17 | $13.44 | 213455 |
| 2026-04-06 | 29.45 | $13.46 | 251321 |
| 2026-04-02 | 30.79 | $13.40 | 182290 |
| 2026-04-01 | 31.84 | $13.44 | 202314 |
| 2026-03-31 | 33.10 | $13.44 | 216406 |
| 2026-03-30 | 33.57 | $13.06 | 249427 |
| 2026-03-27 | 32.54 | $13.01 | 315300 |
| 2026-03-26 | 31.45 | $13.11 | 126838 |
| 2026-03-25 | 30.67 | $13.19 | 264800 |
| 2026-03-24 | 29.95 | $13.15 | 170000 |
| 2026-03-23 | 28.63 | $13.20 | 213900 |
| 2026-03-20 | 27.45 | $13.12 | 214664 |
| 2026-03-19 | 26.20 | $13.32 | 294800 |
| 2026-03-18 | 25.07 | $13.56 | 136400 |
| 2026-03-17 | 24.66 | $13.62 | 164100 |
| 2026-03-16 | 24.06 | $13.55 | 123300 |
| 2026-03-13 | 23.05 | $13.38 | 252500 |
| 2026-03-12 | 21.92 | $13.42 | 207800 |
| 2026-03-11 | 20.67 | $13.48 | 207306 |
| 2026-03-10 | 19.59 | $13.54 | 202339 |
| 2026-03-09 | 18.61 | $13.48 | 306241 |
| 2026-03-06 | 17.57 | $13.68 | 234400 |
| 2026-03-05 | 17.25 | $13.81 | 130213 |
| 2026-03-04 | 17.75 | $13.93 | 215100 |
| 2026-03-03 | 18.56 | $14.08 | 206595 |
| 2026-03-02 | 19.52 | $14.06 | 238100 |
| 2026-02-27 | 20.37 | $13.98 | 178637 |
| 2026-02-26 | 21.35 | $13.99 | 212142 |
| 2026-02-25 | 21.99 | $13.99 | 185400 |
| 2026-02-24 | 23.03 | $13.99 | 186645 |
| 2026-02-23 | 24.12 | $14.05 | 216400 |
| 2026-02-20 | 25.18 | $14.18 | 192822 |
| 2026-02-19 | 25.70 | $14.30 | 297600 |
| 2026-02-18 | 25.92 | $14.31 | 272400 |
| 2026-02-17 | 25.47 | $14.36 | 357200 |
| 2026-02-13 | 25.08 | $14.32 | 213500 |
| 2026-02-12 | 24.78 | $14.16 | 249000 |
| 2026-02-11 | 24.95 | $14.13 | 130100 |
| 2026-02-10 | 25.42 | $14.10 | 254460 |
| 2026-02-09 | 26.08 | $14.04 | 189000 |
| 2026-02-06 | 26.83 | $14.07 | 208500 |
| 2026-02-05 | 27.72 | $13.96 | 224700 |
| 2026-02-04 | 28.92 | $13.96 | 233400 |
| 2026-02-03 | 30.42 | $13.94 | 240624 |
| 2026-02-02 | 32.00 | $13.94 | 357327 |
| 2026-01-30 | 33.49 | $13.90 | 321930 |
| 2026-01-29 | 34.66 | $13.80 | 198700 |
| 2026-01-28 | 35.58 | $13.81 | 275300 |
| 2026-01-27 | 36.29 | $13.75 | 233843 |
| 2026-01-26 | 36.90 | $13.73 | 185700 |
| 2026-01-23 | 37.27 | $13.73 | 179900 |
| 2026-01-22 | 37.67 | $13.71 | 212706 |
| 2026-01-21 | 37.96 | $13.65 | 264496 |
| 2026-01-20 | 37.95 | $13.58 | 353100 |
| 2026-01-16 | 37.74 | $13.70 | 513900 |
| 2026-01-15 | 38.00 | $13.80 | 164800 |
| 2026-01-14 | 38.60 | $13.85 | 235516 |
| 2026-01-13 | 39.32 | $13.84 | 168404 |
| 2026-01-12 | 39.74 | $13.80 | 201328 |
| 2026-01-09 | 39.84 | $13.77 | 246425 |
| 2026-01-08 | 39.98 | $13.75 | 225600 |
| 2026-01-07 | 39.64 | $13.73 | 284300 |
| 2026-01-06 | 39.28 | $13.79 | 154528 |
| 2026-01-05 | 39.03 | $13.73 | 266000 |
| 2026-01-02 | 38.63 | $13.70 | 442900 |
| 2025-12-31 | 38.21 | $13.81 | 433316 |
| 2025-12-30 | 38.07 | $13.98 | 263700 |
| 2025-12-29 | 38.36 | $13.99 | 224200 |
| 2025-12-26 | 38.67 | $14.00 | 232225 |
| 2025-12-24 | 38.99 | $13.92 | 217000 |
| 2025-12-23 | 38.97 | $13.90 | 256100 |
| 2025-12-22 | 38.89 | $13.89 | 378329 |
| 2025-12-19 | 38.83 | $13.86 | 398500 |
| 2025-12-18 | 38.36 | $13.79 | 500530 |
| 2025-12-17 | 37.44 | $13.66 | 679209 |
| 2025-12-16 | 36.46 | $13.82 | 625100 |
| 2025-12-15 | 35.65 | $14.08 | 407747 |
| 2025-12-12 | 35.62 | $14.13 | 200542 |
| 2025-12-11 | 35.76 | $14.20 | 268506 |
| 2025-12-10 | 35.91 | $14.12 | 319600 |
| 2025-12-09 | 35.66 | $14.34 | 165147 |
| 2025-12-08 | 36.22 | $14.35 | 163400 |
| 2025-12-05 | 36.58 | $14.35 | 161134 |
| 2025-12-04 | 37.00 | $14.38 | 174700 |
| 2025-12-03 | 37.16 | $14.37 | 148329 |
| 2025-12-02 | 37.26 | $14.31 | 158710 |
| 2025-12-01 | 37.37 | $14.34 | 138831 |
| 2025-11-28 | 37.67 | $14.38 | 123315 |
| 2025-11-26 | 38.00 | $14.28 | 127912 |
| 2025-11-25 | 38.09 | $14.26 | 213300 |
| 2025-11-24 | 37.80 | $14.23 | 246400 |
| 2025-11-21 | 37.09 | $14.16 | 206910 |
| 2025-11-20 | 36.20 | $14.12 | 221815 |
| 2025-11-19 | 35.42 | $14.40 | 161200 |
| 2025-11-18 | 35.10 | $14.48 | 190200 |
| 2025-11-17 | 34.86 | $14.50 | 377231 |
| 2025-11-14 | 34.67 | $14.35 | 205232 |
| 2025-11-13 | 33.75 | $14.20 | 163600 |
| 2025-11-12 | 32.78 | $14.40 | 168600 |
| 2025-11-11 | 32.09 | $14.39 | 141106 |
| 2025-11-10 | 31.45 | $14.39 | 216400 |
| 2025-11-07 | 30.70 | $14.32 | 254943 |
| 2025-11-06 | 29.78 | $14.30 | 250700 |
| 2025-11-05 | 28.92 | $14.36 | 167500 |
| 2025-11-04 | 28.03 | $14.37 | 302800 |
| 2025-11-03 | 26.82 | $14.37 | 213137 |
| 2025-10-31 | 25.80 | $14.46 | 192900 |
| 2025-10-30 | 24.67 | $14.40 | 233746 |
| 2025-10-29 | 23.47 | $14.43 | 209200 |
| 2025-10-28 | 22.96 | $14.54 | 257133 |
| 2025-10-27 | 22.73 | $14.52 | 168100 |
| 2025-10-24 | 22.49 | $14.49 | 176300 |
| 2025-10-23 | 22.12 | $14.61 | 162700 |
| 2025-10-22 | 22.24 | $14.60 | 277900 |
| 2025-10-21 | 22.37 | $14.54 | 143527 |
| 2025-10-20 | 21.04 | $14.44 | 294200 |
| 2025-10-17 | 19.68 | $14.62 | 190320 |
| 2025-10-16 | 18.60 | $14.68 | 160913 |
| 2025-10-15 | 17.91 | $14.75 | 208000 |
| 2025-10-14 | 17.51 | $14.79 | 141200 |
| 2025-10-13 | 17.45 | $14.91 | 192700 |
| 2025-10-10 | 17.45 | $14.82 | 175300 |
| 2025-10-09 | 17.44 | $14.91 | 159911 |
| 2025-10-08 | 17.81 | $14.97 | 171300 |
| 2025-10-07 | 18.37 | $14.87 | 146300 |
| 2025-10-06 | 18.75 | $14.86 | 181700 |
| 2025-10-03 | 19.16 | $14.94 | 199008 |
| 2025-10-02 | 19.59 | $14.90 | 256000 |
| 2025-10-01 | 19.78 | $14.81 | 212238 |
| 2025-09-30 | 19.30 | $14.71 | 252100 |
| 2025-09-29 | 18.15 | $14.70 | 183135 |
| 2025-09-26 | 17.20 | $14.72 | 154700 |
| 2025-09-25 | 16.36 | $14.86 | 213300 |
| 2025-09-24 | 15.89 | $15.00 | 159500 |
| 2025-09-23 | 16.50 | $15.08 | 158800 |
| 2025-09-22 | 17.31 | $15.22 | 220327 |
| 2025-09-19 | 16.82 | $15.17 | 111602 |
| 2025-09-18 | 16.53 | $15.17 | 149300 |
| 2025-09-17 | 16.72 | $15.14 | 125501 |
| 2025-09-16 | 16.55 | $15.22 | 132617 |
| 2025-09-15 | 15.71 | $15.22 | 219062 |
| 2025-09-12 | 14.82 | $15.25 | 143501 |
| 2025-09-11 | 13.89 | $15.18 | 146109 |
| 2025-09-10 | 13.11 | $15.11 | 141351 |
| 2025-09-09 | 12.44 | $15.16 | 147603 |
| 2025-09-08 | 11.73 | $15.15 | 167632 |
| 2025-09-05 | 11.04 | $15.11 | 197012 |
| 2025-09-04 | 10.33 | $15.04 | 95725 |
| 2025-09-03 | 10.31 | $14.97 | 128500 |
| 2025-09-02 | 10.37 | $14.99 | 132904 |
| 2025-08-29 | 10.61 | $15.05 | 140700 |
| 2025-08-28 | 10.86 | $14.99 | 188613 |
| 2025-08-27 | 11.21 | $14.98 | 98204 |
| 2025-08-26 | 11.65 | $14.96 | 185800 |
| 2025-08-25 | 12.17 | $14.99 | 154014 |
| 2025-08-22 | 12.72 | $15.00 | 194929 |
| 2025-08-21 | 13.15 | $15.09 | 154317 |
| 2025-08-20 | 13.19 | $15.10 | 164300 |
| 2025-08-19 | 13.24 | $15.10 | 150300 |
| 2025-08-18 | 12.92 | $15.06 | 142100 |
| 2025-08-15 | 12.58 | $15.06 | 158653 |
| 2025-08-14 | 12.42 | $14.96 | 262486 |
| 2025-08-13 | 12.24 | $15.07 | 190800 |
| 2025-08-12 | 11.54 | $15.03 | 157520 |
| 2025-08-11 | 10.79 | $15.00 | 143641 |
| 2025-08-08 | 10.22 | $15.04 | 92800 |
| 2025-08-07 | 9.54 | $14.97 | 108776 |
| 2025-08-06 | 8.82 | $14.98 | 125600 |
| 2025-08-05 | 8.37 | $14.92 | 204720 |
| 2025-08-04 | 8.12 | $14.99 | 214417 |
| 2025-08-01 | 7.85 | $14.94 | 201309 |
| 2025-07-31 | 8.17 | $14.92 | 121930 |
| 2025-07-30 | 8.57 | $14.92 | 106000 |
| 2025-07-29 | 8.99 | $14.88 | 151400 |
| 2025-07-28 | 9.43 | $14.96 | 179921 |
| 2025-07-25 | 9.90 | $14.86 | 165607 |
| 2025-07-24 | 10.17 | $14.96 | 204200 |
| 2025-07-23 | 10.27 | $15.09 | 218201 |
| 2025-07-22 | 9.67 | $15.04 | 197942 |
| 2025-07-21 | 9.33 | $14.99 | 152500 |
| 2025-07-18 | 9.27 | $14.90 | 189300 |
| 2025-07-17 | 9.33 | $14.91 | 137067 |
| 2025-07-16 | 9.54 | $14.95 | 175400 |
| 2025-07-15 | 9.77 | $14.85 | 103869 |
| 2025-07-14 | 10.06 | $14.94 | 182241 |
| 2025-07-11 | 10.31 | $14.86 | 106200 |
| 2025-07-10 | 10.77 | $14.86 | 94625 |
| 2025-07-09 | 10.99 | $14.90 | 95300 |
| 2025-07-08 | 11.41 | $14.84 | 116832 |
| 2025-07-07 | 12.00 | $14.79 | 166500 |
| 2025-07-03 | 12.61 | $14.87 | 105100 |
| 2025-07-02 | 12.73 | $14.90 | 191886 |
| 2025-07-01 | 12.85 | $14.89 | 188500 |
| 2025-06-30 | 13.02 | $14.84 | 157871 |
| 2025-06-27 | 13.35 | $14.79 | 137800 |
| 2025-06-26 | 14.03 | $14.69 | 200600 |
| 2025-06-25 | 14.58 | $14.70 | 200600 |
| 2025-06-24 | 15.11 | $14.65 | 155174 |
| 2025-06-23 | 15.59 | $14.59 | 255016 |
| 2025-06-20 | 15.80 | $14.80 | 135000 |
| 2025-06-18 | 16.27 | $14.82 | 209900 |
| 2025-06-17 | 16.77 | $14.77 | 208814 |
| 2025-06-16 | 17.29 | $14.92 | 158052 |
| 2025-06-13 | 17.18 | $14.83 | 112142 |
| 2025-06-12 | 17.17 | $14.89 | 119043 |
| 2025-06-11 | 16.86 | $14.87 | 128700 |
| 2025-06-10 | 16.72 | $14.83 | 110667 |
| 2025-06-09 | 16.61 | $14.79 | 123700 |
| 2025-06-06 | 16.63 | $14.79 | 142411 |
| 2025-06-05 | 16.65 | $14.82 | 127254 |
| 2025-06-04 | 16.62 | $14.79 | 165200 |
| 2025-06-03 | 16.66 | $14.81 | 179901 |
| 2025-06-02 | 16.89 | $14.71 | 229012 |
| 2025-05-30 | 17.20 | $14.70 | 187619 |
| 2025-05-29 | 17.79 | $14.61 | 155118 |
| 2025-05-28 | 18.54 | $14.62 | 117400 |
| 2025-05-27 | 19.44 | $14.60 | 291100 |
| 2025-05-23 | 20.17 | $14.57 | 132200 |
| 2025-05-22 | 21.18 | $14.48 | 247143 |
| 2025-05-21 | 22.11 | $14.51 | 252300 |
| 2025-05-20 | 23.06 | $14.64 | 216800 |
| 2025-05-19 | 23.51 | $14.54 | 250300 |
| 2025-05-16 | 24.13 | $14.50 | 147827 |
| 2025-05-15 | 24.78 | $14.42 | 159610 |
| 2025-05-14 | 25.76 | $14.47 | 151200 |
| 2025-05-13 | 26.80 | $14.42 | 256500 |
| 2025-05-12 | 28.08 | $14.40 | 247549 |
| 2025-05-09 | 29.46 | $14.24 | 162442 |
| 2025-05-08 | 30.39 | $14.20 | 155602 |
| 2025-05-07 | 31.23 | $14.11 | 133283 |
| 2025-05-06 | 32.09 | $14.15 | 169600 |
| 2025-05-05 | 32.80 | $14.13 | 188849 |
| 2025-05-02 | 33.68 | $14.15 | 160200 |
| 2025-05-01 | 34.60 | $14.08 | 183241 |
| 2025-04-30 | 35.49 | $14.09 | 193300 |
| 2025-04-29 | 36.17 | $14.06 | 146633 |
| 2025-04-28 | 36.99 | $14.02 | 219500 |
| 2025-04-25 | 37.72 | $13.85 | 132100 |
| 2025-04-24 | 38.20 | $13.79 | 111700 |
| 2025-04-23 | 38.42 | $13.72 | 146700 |
| 2025-04-22 | 38.65 | $13.68 | 115312 |
| 2025-04-21 | 38.55 | $13.56 | 213267 |
| 2025-04-17 | 38.35 | $13.69 | 184900 |
| 2025-04-16 | 38.32 | $13.59 | 264919 |
| 2025-04-15 | 38.26 | $13.57 | 121437 |
| 2025-04-14 | 37.84 | $13.39 | 186400 |
| 2025-04-11 | 36.84 | $13.23 | 207300 |
| 2025-04-10 | 35.79 | $12.99 | 247000 |
| 2025-04-09 | 34.68 | $13.51 | 534600 |
| 2025-04-08 | 33.21 | $13.00 | 409400 |
| 2025-04-07 | 31.87 | $12.85 | 773744 |
| 2025-04-04 | 29.47 | $13.41 | 525130 |
| 2025-04-03 | 27.58 | $14.27 | 178454 |
| 2025-04-02 | 26.96 | $14.47 | 141609 |
| 2025-04-01 | 26.88 | $14.42 | 156608 |
| 2025-03-31 | 26.78 | $14.45 | 234028 |
| 2025-03-28 | 26.14 | $14.46 | 122234 |
| 2025-03-27 | 25.73 | $14.55 | 105509 |
| 2025-03-26 | 25.48 | $14.54 | 92000 |
| 2025-03-25 | 25.33 | $14.65 | 141200 |
| 2025-03-24 | 25.44 | $14.65 | 237700 |
| 2025-03-21 | 25.29 | $14.65 | 180300 |
| 2025-03-20 | 25.41 | $14.62 | 153839 |
| 2025-03-19 | 25.47 | $14.60 | 125700 |
| 2025-03-18 | 25.14 | $14.51 | 83600 |
| 2025-03-17 | 24.58 | $14.53 | 166317 |
| 2025-03-14 | 24.00 | $14.47 | 124855 |
| 2025-03-13 | 22.99 | $14.40 | 126408 |
| 2025-03-12 | 21.79 | $14.43 | 120821 |
| 2025-03-11 | 20.58 | $14.43 | 219116 |
| 2025-03-10 | 19.30 | $14.46 | 226100 |
| 2025-03-07 | 18.06 | $14.54 | 323500 |
| 2025-03-06 | 16.91 | $14.60 | 221609 |
| 2025-03-05 | 15.94 | $14.75 | 204510 |
| 2025-03-04 | 14.93 | $14.64 | 324900 |
| 2025-03-03 | 14.02 | $14.85 | 374103 |
| 2025-02-28 | 13.61 | $15.00 | 263900 |
| 2025-02-27 | 13.64 | $15.08 | 112736 |
| 2025-02-26 | 14.19 | $15.12 | 162500 |
| 2025-02-25 | 14.73 | $15.12 | 116200 |
| 2025-02-24 | 15.43 | $15.10 | 136400 |
| 2025-02-21 | 16.18 | $15.07 | 176200 |
| 2025-02-20 | 16.82 | $15.20 | 145618 |
| 2025-02-19 | 16.74 | $15.22 | 171600 |
| 2025-02-18 | 16.54 | $15.26 | 213700 |
| 2025-02-14 | 16.33 | $15.20 | 156204 |
| 2025-02-13 | 16.21 | $15.15 | 251400 |
| 2025-02-12 | 16.09 | $15.12 | 102349 |
| 2025-02-11 | 16.24 | $15.17 | 160507 |
| 2025-02-10 | 16.30 | $15.13 | 96638 |
| 2025-02-07 | 16.46 | $15.05 | 153435 |
| 2025-02-06 | 16.63 | $15.13 | 129932 |
| 2025-02-05 | 16.43 | $15.14 | 137547 |
| 2025-02-04 | 16.39 | $15.06 | 256000 |
| 2025-02-03 | 16.38 | $14.98 | 199040 |
| 2025-01-31 | 16.78 | $15.02 | 150233 |
| 2025-01-30 | 16.74 | $14.88 | 112317 |
| 2025-01-29 | 17.35 | $14.82 | 118800 |
| 2025-01-28 | 17.64 | $14.82 | 182600 |
| 2025-01-27 | 17.71 | $14.80 | 220811 |
| 2025-01-24 | 17.78 | $14.86 | 170500 |
| 2025-01-23 | 18.05 | $14.98 | 247100 |
| 2025-01-22 | 17.84 | $14.95 | 201921 |
| 2025-01-21 | 17.87 | $14.89 | 186199 |
| 2025-01-17 | 18.14 | $14.73 | 152600 |
| 2025-01-16 | 18.68 | $14.72 | 158800 |
| 2025-01-15 | 19.58 | $14.65 | 163100 |
| 2025-01-14 | 20.57 | $14.52 | 172100 |
| 2025-01-13 | 20.92 | $14.43 | 181600 |
| 2025-01-10 | 21.23 | $14.45 | 141420 |
| 2025-01-08 | 21.74 | $14.51 | 208171 |
| 2025-01-07 | 22.27 | $14.46 | 175407 |
| 2025-01-06 | 22.66 | $14.48 | 197749 |
| 2025-01-03 | 23.13 | $14.50 | 161900 |
| 2025-01-02 | 23.51 | $14.43 | 191900 |
| 2024-12-31 | 23.74 | $14.25 | 303730 |
| 2024-12-30 | 23.43 | $14.20 | 383900 |
| 2024-12-27 | 22.64 | $14.24 | 249800 |
| 2024-12-26 | 21.98 | $14.38 | 222700 |
| 2024-12-24 | 21.66 | $14.34 | 294419 |
| 2024-12-23 | 21.27 | $14.41 | 282200 |
| 2024-12-20 | 20.49 | $14.44 | 321900 |
| 2024-12-19 | 19.66 | $14.34 | 340400 |
| 2024-12-18 | 18.50 | $14.38 | 587213 |
| 2024-12-17 | 17.29 | $14.73 | 207547 |
| 2024-12-16 | 17.10 | $14.90 | 215677 |
| 2024-12-13 | 17.37 | $14.98 | 249007 |
| 2024-12-12 | 17.88 | $14.89 | 223719 |
| 2024-12-11 | 18.42 | $15.00 | 170517 |
| 2024-12-10 | 19.20 | $15.03 | 172632 |
| 2024-12-09 | 20.14 | $15.00 | 142200 |
| 2024-12-06 | 21.14 | $15.03 | 163200 |
| 2024-12-05 | 22.16 | $15.07 | 194900 |
| 2024-12-04 | 23.26 | $15.04 | 171900 |
| 2024-12-03 | 24.38 | $15.10 | 264521 |
| 2024-12-02 | 25.56 | $14.97 | 285649 |
| 2024-11-29 | 26.33 | $14.93 | 119227 |
| 2024-11-27 | 26.87 | $14.84 | 214700 |
| 2024-11-26 | 26.95 | $14.69 | 243246 |
| 2024-11-25 | 26.97 | $14.75 | 251604 |
| 2024-11-22 | 27.17 | $14.78 | 228600 |
| 2024-11-21 | 27.05 | $14.69 | 310308 |
| 2024-11-20 | 26.48 | $14.80 | 191123 |
| 2024-11-19 | 26.00 | $14.71 | 239800 |
| 2024-11-18 | 25.29 | $14.72 | 101475 |
| 2024-11-15 | 24.14 | $14.60 | 503600 |
| 2024-11-14 | 22.93 | $14.82 | 157948 |
| 2024-11-13 | 22.30 | $14.86 | 295319 |
| 2024-11-12 | 21.64 | $14.93 | 266800 |
| 2024-11-11 | 21.17 | $15.17 | 139400 |
| 2024-11-08 | 21.54 | $15.19 | 124110 |
| 2024-11-07 | 21.72 | $15.11 | 298200 |
| 2024-11-06 | 21.54 | $15.05 | 215600 |
| 2024-11-05 | 21.34 | $15.04 | 175000 |
| 2024-11-04 | 21.14 | $15.05 | 179940 |
| 2024-11-01 | 21.01 | $15.07 | 176000 |
| 2024-10-31 | 20.91 | $15.09 | 157700 |
| 2024-10-30 | 20.27 | $14.98 | 172200 |
| 2024-10-29 | 19.06 | $14.87 | 350600 |
| 2024-10-28 | 18.05 | $15.15 | 235625 |
| 2024-10-25 | 17.77 | $15.29 | 171200 |
| 2024-10-24 | 17.78 | $15.25 | 200900 |
| 2024-10-23 | 17.62 | $15.28 | 133531 |
| 2024-10-22 | 17.99 | $15.40 | 164000 |
| 2024-10-21 | 18.77 | $15.38 | 255500 |
| 2024-10-18 | 19.59 | $15.50 | 177300 |
| 2024-10-17 | 20.21 | $15.54 | 169900 |
| 2024-10-16 | 20.58 | $15.63 | 170946 |
| 2024-10-15 | 20.91 | $15.60 | 169200 |
| 2024-10-14 | 21.14 | $15.57 | 171109 |
| 2024-10-11 | 21.38 | $15.59 | 103913 |
| 2024-10-10 | 21.84 | $15.59 | 223300 |
| 2024-10-09 | 22.32 | $15.59 | 207133 |
| 2024-10-08 | 22.72 | $15.68 | 152900 |
| 2024-10-07 | 22.74 | $15.58 | 154570 |
| 2024-10-04 | 22.87 | $15.65 | 179801 |
| 2024-10-03 | 23.06 | $15.58 | 154000 |
| 2024-10-02 | 23.43 | $15.67 | 149538 |
| 2024-10-01 | 23.23 | $15.67 | 241749 |
| 2024-09-30 | 23.02 | $15.68 | 206700 |
| 2024-09-27 | 23.07 | $15.57 | 146200 |
| 2024-09-26 | 23.52 | $15.50 | 172700 |
| 2024-09-25 | 23.80 | $15.63 | 132203 |
| 2024-09-24 | 23.69 | $15.62 | 181828 |
| 2024-09-23 | 23.58 | $15.52 | 191300 |
| 2024-09-20 | 23.70 | $15.66 | 133700 |
| 2024-09-19 | 22.73 | $15.73 | 237542 |
| 2024-09-18 | 21.59 | $15.72 | 267817 |
| 2024-09-17 | 20.41 | $15.70 | 260200 |
| 2024-09-16 | 19.46 | $15.66 | 181300 |
| 2024-09-13 | 18.60 | $15.51 | 199200 |
| 2024-09-12 | 17.94 | $15.48 | 121532 |
| 2024-09-11 | 17.43 | $15.48 | 143925 |
| 2024-09-10 | 16.90 | $15.46 | 226037 |
| 2024-09-09 | 16.37 | $15.31 | 157500 |
| 2024-09-06 | 16.10 | $15.42 | 282512 |
| 2024-09-05 | 15.73 | $15.46 | 203357 |
| 2024-09-04 | 15.40 | $15.32 | 276549 |
| 2024-09-03 | 15.11 | $15.25 | 236048 |
| 2024-08-30 | 15.22 | $15.23 | 196100 |
| 2024-08-29 | 15.48 | $15.13 | 231800 |
| 2024-08-28 | 16.06 | $15.15 | 158200 |
| 2024-08-27 | 16.51 | $15.18 | 234022 |
| 2024-08-26 | 17.15 | $15.16 | 276907 |
| 2024-08-23 | 17.76 | $15.17 | 275100 |
| 2024-08-22 | 18.39 | $15.28 | 325300 |
| 2024-08-21 | 18.55 | $15.42 | 228900 |
| 2024-08-20 | 18.35 | $15.46 | 226704 |
| 2024-08-19 | 17.52 | $15.48 | 205000 |
| 2024-08-16 | 16.71 | $15.50 | 264616 |
| 2024-08-15 | 15.88 | $15.29 | 232003 |
| 2024-08-14 | 15.40 | $15.25 | 304339 |
| 2024-08-13 | 14.88 | $15.17 | 193100 |
| 2024-08-12 | 14.71 | $15.05 | 258111 |
| 2024-08-09 | 14.59 | $15.10 | 149200 |
| 2024-08-08 | 14.38 | $14.94 | 179517 |
| 2024-08-07 | 14.70 | $14.88 | 239900 |
| 2024-08-06 | 15.03 | $14.83 | 246329 |
| 2024-08-05 | 15.82 | $14.75 | 320601 |
| 2024-08-02 | 16.52 | $15.04 | 261039 |
| 2024-08-01 | 16.11 | $15.18 | 260900 |
| 2024-07-31 | 15.63 | $15.15 | 198200 |
| 2024-07-30 | 15.39 | $15.00 | 115846 |
| 2024-07-29 | 15.52 | $14.87 | 165900 |
| 2024-07-26 | 15.83 | $14.95 | 158521 |
| 2024-07-25 | 16.19 | $14.81 | 171900 |
| 2024-07-24 | 16.89 | $14.72 | 220532 |
| 2024-07-23 | 17.63 | $15.06 | 190806 |
| 2024-07-22 | 17.11 | $14.99 | 245300 |
| 2024-07-19 | 16.82 | $14.88 | 172140 |
| 2024-07-18 | 16.86 | $14.79 | 226400 |
| 2024-07-17 | 16.91 | $14.90 | 229255 |
| 2024-07-16 | 16.50 | $14.92 | 360600 |
| 2024-07-15 | 15.86 | $15.02 | 304220 |
| 2024-07-12 | 14.73 | $15.01 | 182000 |
| 2024-07-11 | 13.73 | $14.91 | 279027 |
| 2024-07-10 | 12.71 | $14.96 | 303758 |
| 2024-07-09 | 11.75 | $14.82 | 264600 |
| 2024-07-08 | 11.16 | $14.73 | 127336 |
| 2024-07-05 | 10.53 | $14.80 | 150400 |
| 2024-07-03 | 9.68 | $14.79 | 199100 |
| 2024-07-02 | 8.92 | $14.63 | 214536 |
| 2024-07-01 | 8.72 | $14.48 | 182824 |
| 2024-06-28 | 9.14 | $14.41 | 118000 |
| 2024-06-27 | 9.57 | $14.40 | 220200 |
| 2024-06-26 | 10.02 | $14.42 | 288300 |
| 2024-06-25 | 10.39 | $14.42 | 261549 |
| 2024-06-24 | 10.63 | $14.53 | 152208 |
| 2024-06-21 | 11.13 | $14.46 | 199506 |
| 2024-06-20 | 11.65 | $14.62 | 247300 |
| 2024-06-18 | 11.86 | $14.57 | 256600 |
| 2024-06-17 | 12.07 | $14.64 | 261300 |
| 2024-06-14 | 11.84 | $14.78 | 175905 |
| 2024-06-13 | 11.39 | $14.73 | 169300 |
| 2024-06-12 | 11.16 | $14.67 | 220806 |
| 2024-06-11 | 10.92 | $14.63 | 185424 |
| 2024-06-10 | 11.20 | $14.52 | 152000 |
| 2024-06-07 | 11.75 | $14.50 | 178520 |
| 2024-06-06 | 12.13 | $14.47 | 158200 |
| 2024-06-05 | 12.72 | $14.48 | 168010 |
| 2024-06-04 | 13.18 | $14.43 | 348500 |
| 2024-06-03 | 13.49 | $14.39 | 268409 |
| 2024-05-31 | 13.83 | $14.42 | 273301 |
| 2024-05-30 | 14.13 | $14.29 | 454010 |
| 2024-05-29 | 14.01 | $14.27 | 341000 |
| 2024-05-28 | 14.04 | $14.36 | 316032 |
| 2024-05-24 | 14.43 | $14.45 | 301785 |
| 2024-05-23 | 14.91 | $14.47 | 217100 |
| 2024-05-22 | 15.65 | $14.52 | 324800 |
| 2024-05-21 | 16.30 | $14.82 | 242200 |
| 2024-05-20 | 15.78 | $14.80 | 239028 |
| 2024-05-17 | 15.23 | $14.79 | 440004 |
| 2024-05-16 | 14.74 | $14.67 | 300944 |
| 2024-05-15 | 14.62 | $14.58 | 339500 |
| 2024-05-14 | 14.83 | $14.47 | 310940 |
| 2024-05-13 | 15.05 | $14.58 | 180419 |
| 2024-05-10 | 14.74 | $14.53 | 175400 |
| 2024-05-09 | 14.45 | $14.58 | 381300 |
| 2024-05-08 | 14.21 | $14.47 | 259523 |
| 2024-05-07 | 14.22 | $14.43 | 182700 |
| 2024-05-06 | 14.33 | $14.34 | 241771 |
| 2024-05-03 | 14.45 | $14.24 | 261500 |
| 2024-05-02 | 15.07 | $14.09 | 295000 |
| 2024-05-01 | 15.22 | $14.07 | 505100 |
| 2024-04-30 | 15.41 | $14.07 | 416800 |
| 2024-04-29 | 15.58 | $14.17 | 122700 |
| 2024-04-26 | 16.08 | $14.12 | 123500 |
| 2024-04-25 | 16.49 | $13.98 | 92000 |
| 2024-04-24 | 16.39 | $14.03 | 138600 |
| 2024-04-23 | 16.57 | $14.05 | 124300 |
| 2024-04-22 | 16.75 | $14.06 | 206500 |
| 2024-04-19 | 16.71 | $14.22 | 299700 |
| 2024-04-18 | 17.02 | $14.06 | 253147 |
| 2024-04-17 | 16.71 | $13.94 | 248315 |
| 2024-04-16 | 15.73 | $13.82 | 283100 |
| 2024-04-15 | 14.70 | $13.89 | 267024 |
| 2024-04-12 | 13.93 | $14.19 | 141716 |
| 2024-04-11 | 14.18 | $14.35 | 161044 |
| 2024-04-10 | 14.84 | $14.38 | 199206 |
| 2024-04-09 | 15.26 | $14.52 | 134100 |
| 2024-04-08 | 15.31 | $14.45 | 219310 |
| 2024-04-05 | 15.37 | $14.43 | 150500 |
| 2024-04-04 | 15.92 | $14.34 | 194109 |
| 2024-04-03 | 16.51 | $14.38 | 245200 |
| 2024-04-02 | 16.69 | $14.45 | 225600 |
| 2024-04-01 | 16.93 | $14.47 | 204242 |
| 2024-03-28 | 16.85 | $14.45 | 222800 |
| 2024-03-27 | 16.88 | $14.33 | 187905 |
| 2024-03-26 | 17.58 | $14.28 | 368600 |
| 2024-03-25 | 18.31 | $14.36 | 135000 |
| 2024-03-22 | 18.54 | $14.34 | 141558 |
| 2024-03-21 | 18.78 | $14.39 | 127738 |
| 2024-03-20 | 18.62 | $14.38 | 226900 |
| 2024-03-19 | 19.02 | $14.50 | 321800 |
| 2024-03-18 | 18.87 | $14.44 | 212501 |
| 2024-03-15 | 19.13 | $14.43 | 151433 |
| 2024-03-14 | 19.40 | $14.49 | 147400 |
| 2024-03-13 | 19.22 | $14.59 | 136500 |
| 2024-03-12 | 19.36 | $14.52 | 186000 |
| 2024-03-11 | 19.60 | $14.53 | 132622 |
| 2024-03-08 | 19.95 | $14.50 | 148100 |
| 2024-03-07 | 20.41 | $14.45 | 100748 |
| 2024-03-06 | 21.08 | $14.43 | 143400 |
| 2024-03-05 | 22.09 | $14.36 | 396119 |
| 2024-03-04 | 23.15 | $14.45 | 321304 |
| 2024-03-01 | 23.95 | $14.48 | 177400 |
| 2024-02-29 | 24.21 | $14.48 | 132729 |
| 2024-02-28 | 24.66 | $14.38 | 157533 |
| 2024-02-27 | 25.45 | $14.36 | 188030 |
| 2024-02-26 | 26.28 | $14.32 | 182102 |
| 2024-02-23 | 27.30 | $14.36 | 219200 |
| 2024-02-22 | 27.86 | $14.39 | 240100 |
| 2024-02-21 | 28.16 | $14.53 | 189906 |
| 2024-02-20 | 28.08 | $14.69 | 410415 |
| 2024-02-16 | 27.44 | $14.54 | 194908 |
| 2024-02-15 | 26.93 | $14.60 | 259527 |
| 2024-02-14 | 26.49 | $14.47 | 188602 |
| 2024-02-13 | 26.47 | $14.39 | 163500 |
| 2024-02-12 | 26.65 | $14.48 | 138021 |
| 2024-02-09 | 26.19 | $14.46 | 194143 |
| 2024-02-08 | 25.81 | $14.38 | 212425 |
| 2024-02-07 | 25.42 | $14.43 | 173728 |
| 2024-02-06 | 25.11 | $14.35 | 165016 |
| 2024-02-05 | 25.09 | $14.33 | 186316 |
| 2024-02-02 | 25.00 | $14.43 | 233100 |
| 2024-02-01 | 24.71 | $14.37 | 181441 |
| 2024-01-31 | 24.48 | $14.30 | 193600 |
| 2024-01-30 | 24.61 | $14.26 | 171043 |
| 2024-01-29 | 24.90 | $14.23 | 202200 |
| 2024-01-26 | 25.46 | $14.18 | 215600 |
| 2024-01-25 | 26.14 | $14.18 | 159500 |
| 2024-01-24 | 26.86 | $14.17 | 223730 |
| 2024-01-23 | 28.10 | $14.06 | 208223 |
| 2024-01-22 | 29.50 | $14.16 | 173900 |
| 2024-01-19 | 30.57 | $14.01 | 250500 |
| 2024-01-18 | 31.69 | $14.14 | 174700 |
| 2024-01-17 | 32.16 | $14.24 | 207000 |
| 2024-01-16 | 32.52 | $14.25 | 232100 |
| 2024-01-12 | 32.47 | $14.28 | 95800 |
| 2024-01-11 | 32.02 | $14.22 | 179026 |
| 2024-01-10 | 31.69 | $14.22 | 139200 |
| 2024-01-09 | 31.14 | $14.22 | 137100 |
| 2024-01-08 | 30.67 | $14.22 | 196745 |
| 2024-01-05 | 30.17 | $14.24 | 146400 |
| 2024-01-04 | 29.66 | $14.22 | 190900 |
| 2024-01-03 | 29.21 | $14.23 | 100514 |
| 2024-01-02 | 28.77 | $14.24 | 203226 |
| 2023-12-29 | 28.30 | $14.10 | 216900 |
| 2023-12-28 | 27.93 | $14.13 | 234600 |
| 2023-12-27 | 27.66 | $14.09 | 277948 |
| 2023-12-26 | 27.32 | $14.14 | 253005 |
| 2023-12-22 | 26.88 | $14.08 | 201700 |
| 2023-12-21 | 26.54 | $13.98 | 188800 |
| 2023-12-20 | 26.52 | $13.96 | 348000 |
| 2023-12-19 | 26.49 | $14.17 | 303800 |
| 2023-12-18 | 25.22 | $14.16 | 287000 |
| 2023-12-15 | 23.93 | $14.08 | 165365 |
| 2023-12-14 | 22.66 | $14.16 | 534100 |
| 2023-12-13 | 21.31 | $13.93 | 251800 |
| 2023-12-12 | 20.38 | $13.66 | 260922 |
| 2023-12-11 | 19.98 | $13.69 | 137135 |
| 2023-12-08 | 19.55 | $13.74 | 180700 |
| 2023-12-07 | 19.10 | $13.73 | 361832 |
| 2023-12-06 | 18.62 | $13.58 | 369700 |
| 2023-12-05 | 18.36 | $13.62 | 236300 |
| 2023-12-04 | 18.19 | $13.52 | 234100 |
| 2023-12-01 | 18.36 | $13.44 | 217824 |
| 2023-11-30 | 18.63 | $13.25 | 262540 |
| 2023-11-29 | 19.40 | $13.24 | 277800 |
| 2023-11-28 | 20.42 | $13.18 | 360918 |
| 2023-11-27 | 21.49 | $13.23 | 113000 |
| 2023-11-24 | 22.02 | $13.26 | 61749 |
| 2023-11-22 | 22.43 | $13.24 | 115500 |
| 2023-11-21 | 22.95 | $13.24 | 136200 |
| 2023-11-20 | 23.34 | $13.38 | 141409 |
| 2023-11-17 | 23.39 | $13.30 | 179664 |
| 2023-11-16 | 23.55 | $13.27 | 235806 |
| 2023-11-15 | 23.76 | $13.22 | 168847 |
| 2023-11-14 | 24.15 | $13.21 | 246900 |
| 2023-11-13 | 24.58 | $12.99 | 104900 |
| 2023-11-10 | 25.70 | $12.94 | 103229 |
| 2023-11-09 | 26.92 | $12.94 | 166744 |
| 2023-11-08 | 28.20 | $13.14 | 133530 |
| 2023-11-07 | 28.96 | $13.11 | 263637 |
| 2023-11-06 | 29.89 | $13.01 | 214600 |
| 2023-11-03 | 31.00 | $13.06 | 308925 |
| 2023-11-02 | 32.18 | $12.89 | 317200 |
| 2023-11-01 | 33.80 | $12.61 | 228312 |
| 2023-10-31 | 34.31 | $12.42 | 216725 |
| 2023-10-30 | 33.88 | $12.30 | 121019 |
| 2023-10-27 | 33.44 | $12.24 | 164447 |
| 2023-10-26 | 32.13 | $12.27 | 160900 |
| 2023-10-25 | 30.89 | $12.31 | 145426 |
| 2023-10-24 | 29.66 | $12.46 | 170100 |
| 2023-10-23 | 28.55 | $12.41 | 106127 |
| 2023-10-20 | 27.39 | $12.51 | 154333 |
| 2023-10-19 | 26.41 | $12.49 | 139800 |
| 2023-10-18 | 25.39 | $12.59 | 140571 |
| 2023-10-17 | 24.54 | $12.72 | 193226 |
| 2023-10-16 | 23.86 | $12.83 | 101500 |
| 2023-10-13 | 23.46 | $12.88 | 106000 |
| 2023-10-12 | 23.22 | $12.95 | 109300 |
| 2023-10-11 | 22.83 | $13.01 | 196160 |
| 2023-10-10 | 22.66 | $13.09 | 155100 |
| 2023-10-09 | 22.71 | $13.20 | 138418 |
| 2023-10-06 | 22.77 | $12.98 | 118935 |
| 2023-10-05 | 21.58 | $12.95 | 129446 |
| 2023-10-04 | 20.37 | $13.08 | 100100 |
| 2023-10-03 | 19.23 | $13.02 | 258000 |
| 2023-10-02 | 17.92 | $12.95 | 321300 |
| 2023-09-29 | 16.54 | $13.24 | 89700 |
| 2023-09-28 | 15.69 | $13.11 | 150135 |
| 2023-09-27 | 14.80 | $13.24 | 93141 |
| 2023-09-26 | 14.05 | $13.13 | 185196 |
| 2023-09-25 | 13.27 | $13.42 | 119309 |
| 2023-09-22 | 13.37 | $13.49 | 62500 |
| 2023-09-21 | 13.73 | $13.44 | 131202 |
| 2023-09-20 | 14.10 | $13.68 | 147103 |
| 2023-09-19 | 13.97 | $13.73 | 136739 |
| 2023-09-18 | 14.09 | $13.70 | 178327 |
| 2023-09-15 | 14.22 | $13.66 | 82100 |
| 2023-09-14 | 14.62 | $13.60 | 197100 |
| 2023-09-13 | 15.05 | $13.59 | 167737 |
| 2023-09-12 | 15.49 | $13.69 | 85838 |
| 2023-09-11 | 15.57 | $13.76 | 92800 |
| 2023-09-08 | 15.28 | $13.75 | 87427 |
| 2023-09-07 | 15.19 | $13.62 | 97304 |
| 2023-09-06 | 15.10 | $13.57 | 254500 |
| 2023-09-05 | 15.38 | $13.69 | 295500 |
| 2023-09-01 | 15.43 | $13.63 | 224628 |
| 2023-08-31 | 15.93 | $13.59 | 260623 |
| 2023-08-30 | 16.67 | $13.56 | 114604 |
| 2023-08-29 | 17.45 | $13.57 | 154206 |
| 2023-08-28 | 17.93 | $13.52 | 120702 |
| 2023-08-25 | 18.08 | $13.50 | 142011 |
| 2023-08-24 | 18.35 | $13.54 | 108504 |
| 2023-08-23 | 18.80 | $13.74 | 88326 |
| 2023-08-22 | 19.61 | $13.69 | 148521 |
| 2023-08-21 | 20.45 | $13.79 | 133700 |
| 2023-08-18 | 21.18 | $13.78 | 155323 |
| 2023-08-17 | 22.29 | $13.62 | 195607 |
| 2023-08-16 | 23.46 | $13.77 | 211840 |
| 2023-08-15 | 23.98 | $13.90 | 123200 |
| 2023-08-14 | 23.96 | $13.88 | 403434 |
| 2023-08-11 | 23.88 | $13.94 | 137400 |
| 2023-08-10 | 23.80 | $13.97 | 244400 |
| 2023-08-09 | 23.24 | $13.84 | 159400 |
| 2023-08-08 | 23.08 | $13.89 | 232433 |
| 2023-08-07 | 22.67 | $13.92 | 183700 |
| 2023-08-04 | 22.23 | $13.83 | 128400 |
| 2023-08-03 | 22.00 | $13.69 | 150800 |
| 2023-08-02 | 22.14 | $13.74 | 117623 |
| 2023-08-01 | 22.29 | $13.73 | 91424 |
| 2023-07-31 | 22.00 | $13.80 | 139237 |
| 2023-07-28 | 21.73 | $13.69 | 121000 |
| 2023-07-27 | 21.75 | $13.63 | 119200 |
| 2023-07-26 | 21.84 | $13.65 | 109600 |
| 2023-07-25 | 21.61 | $13.69 | 109536 |
| 2023-07-24 | 21.21 | $13.69 | 103100 |
| 2023-07-21 | 20.62 | $13.74 | 128400 |
| 2023-07-20 | 20.05 | $13.83 | 150901 |
| 2023-07-19 | 18.97 | $13.84 | 240900 |
| 2023-07-18 | 17.83 | $13.87 | 149200 |
| 2023-07-17 | 16.84 | $13.83 | 134537 |
| 2023-07-14 | 15.95 | $13.70 | 125400 |
| 2023-07-13 | 15.23 | $13.67 | 72023 |
| 2023-07-12 | 14.60 | $13.55 | 138500 |
| 2023-07-11 | 14.31 | $13.45 | 59700 |
| 2023-07-10 | 14.32 | $13.35 | 119546 |
| 2023-07-07 | 14.52 | $13.33 | 82400 |
| 2023-07-06 | 14.95 | $13.32 | 80931 |
| 2023-07-05 | 15.40 | $13.47 | 134600 |
| 2023-07-03 | 15.12 | $13.50 | 55321 |
| 2023-06-30 | 14.66 | $13.47 | 77744 |
| 2023-06-29 | 14.93 | $13.42 | 119105 |
| 2023-06-28 | 15.11 | $13.51 | 148100 |
| 2023-06-27 | 15.10 | $13.45 | 98100 |
| 2023-06-26 | 15.10 | $13.47 | 106300 |
| 2023-06-23 | 15.09 | $13.40 | 83048 |
| 2023-06-22 | 15.58 | $13.43 | 110514 |
| 2023-06-21 | 15.64 | $13.62 | 89500 |
| 2023-06-20 | 14.86 | $13.66 | 151700 |
| 2023-06-16 | 13.97 | $13.62 | 99234 |
| 2023-06-15 | 13.10 | $13.65 | 105538 |
| 2023-06-14 | 12.02 | $13.55 | 135427 |
| 2023-06-13 | 11.23 | $13.50 | 105247 |
| 2023-06-12 | 10.80 | $13.39 | 54914 |
| 2023-06-09 | 10.81 | $13.25 | 39031 |
| 2023-06-08 | 11.04 | $13.27 | 49600 |
| 2023-06-07 | 11.27 | $13.22 | 67335 |
| 2023-06-06 | 11.38 | $13.30 | 82700 |
| 2023-06-05 | 11.78 | $13.30 | 70368 |
| 2023-06-02 | 12.34 | $13.20 | 75600 |
| 2023-06-01 | 12.94 | $13.15 | 124700 |
| 2023-05-31 | 13.44 | $13.01 | 134200 |
| 2023-05-30 | 13.28 | $13.01 | 99029 |
| 2023-05-26 | 13.15 | $13.01 | 78832 |
| 2023-05-25 | 12.78 | $13.00 | 124200 |
| 2023-05-24 | 12.19 | $12.85 | 108930 |
| 2023-05-23 | 11.10 | $12.92 | 81400 |
| 2023-05-22 | 10.41 | $13.06 | 110033 |
| 2023-05-19 | 10.02 | $13.17 | 94000 |
| 2023-05-18 | 9.92 | $13.24 | 192000 |
| 2023-05-17 | 10.25 | $13.29 | 129700 |
| 2023-05-16 | 10.44 | $13.12 | 96200 |
| 2023-05-15 | 10.17 | $13.19 | 170000 |
| 2023-05-12 | 10.06 | $13.26 | 33519 |
| 2023-05-11 | 10.37 | $13.42 | 119941 |
| 2023-05-10 | 10.74 | $13.26 | 140600 |
| 2023-05-09 | 10.94 | $13.28 | 112044 |
| 2023-05-08 | 10.91 | $13.23 | 62415 |
| 2023-05-05 | 10.91 | $13.29 | 143200 |
| 2023-05-04 | 10.91 | $13.21 | 96947 |
| 2023-05-03 | 10.95 | $13.36 | 58802 |
| 2023-05-02 | 11.20 | $13.27 | 153646 |
| 2023-05-01 | 11.22 | $13.36 | 103800 |
| 2023-04-28 | 11.68 | $13.34 | 133035 |
| 2023-04-27 | 12.16 | $13.42 | 112328 |
| 2023-04-26 | 12.67 | $13.38 | 235500 |
| 2023-04-25 | 13.05 | $13.35 | 86500 |
| 2023-04-24 | 13.59 | $13.36 | 177300 |
| 2023-04-21 | 14.20 | $13.28 | 82808 |
| 2023-04-20 | 14.92 | $13.44 | 44200 |
| 2023-04-19 | 15.45 | $13.59 | 69541 |
| 2023-04-18 | 15.34 | $13.57 | 113612 |
| 2023-04-17 | 15.38 | $13.45 | 89837 |
| 2023-04-14 | 15.42 | $13.53 | 90844 |
| 2023-04-13 | 15.67 | $13.46 | 84000 |
| 2023-04-12 | 16.08 | $13.41 | 90911 |
| 2023-04-11 | 16.61 | $13.32 | 87100 |
| 2023-04-10 | 17.45 | $13.22 | 153500 |
| 2023-04-06 | 18.04 | $13.33 | 111700 |
| 2023-04-05 | 18.97 | $13.42 | 94500 |
| 2023-04-04 | 19.71 | $13.46 | 234213 |
| 2023-04-03 | 20.49 | $13.30 | 144400 |
| 2023-03-31 | 21.08 | $13.30 | 158143 |
| 2023-03-30 | 21.64 | $13.18 | 72043 |
| 2023-03-29 | 22.19 | $13.13 | 84741 |
| 2023-03-28 | 22.03 | $12.97 | 85200 |
| 2023-03-27 | 21.52 | $12.97 | 155900 |
| 2023-03-24 | 21.00 | $13.05 | 88316 |
| 2023-03-23 | 20.64 | $13.14 | 130300 |
| 2023-03-22 | 20.26 | $13.30 | 82223 |
| 2023-03-21 | 20.58 | $13.43 | 100200 |
| 2023-03-20 | 20.71 | $13.25 | 79108 |
| 2023-03-17 | 20.85 | $13.31 | 103500 |
| 2023-03-16 | 21.08 | $13.50 | 182000 |
| 2023-03-15 | 21.32 | $13.33 | 136000 |
| 2023-03-14 | 21.18 | $13.40 | 178800 |
| 2023-03-13 | 21.17 | $13.31 | 126924 |
| 2023-03-10 | 21.16 | $13.51 | 200000 |
| 2023-03-09 | 21.47 | $13.76 | 79000 |
| 2023-03-08 | 22.52 | $14.00 | 87500 |
| 2023-03-07 | 23.01 | $13.99 | 72221 |
| 2023-03-06 | 23.45 | $14.02 | 154421 |
| 2023-03-03 | 23.68 | $14.16 | 111933 |
| 2023-03-02 | 24.08 | $13.93 | 161400 |
| 2023-03-01 | 24.85 | $14.05 | 163435 |
| 2023-02-28 | 25.44 | $13.98 | 78847 |
| 2023-02-27 | 26.23 | $13.96 | 49500 |
| 2023-02-24 | 27.43 | $13.80 | 72000 |
| 2023-02-23 | 28.83 | $13.92 | 60023 |
| 2023-02-22 | 30.09 | $13.81 | 147200 |
| 2023-02-21 | 31.64 | $13.74 | 112547 |
| 2023-02-17 | 33.24 | $14.03 | 86000 |
| 2023-02-16 | 33.93 | $14.17 | 119618 |
| 2023-02-15 | 33.93 | $14.31 | 97500 |
| 2023-02-14 | 33.82 | $14.29 | 129600 |
| 2023-02-13 | 33.52 | $14.32 | 73200 |
| 2023-02-10 | 33.05 | $14.31 | 85849 |
| 2023-02-09 | 32.56 | $14.25 | 177601 |
| 2023-02-08 | 32.22 | $14.15 | 132521 |
| 2023-02-07 | 31.85 | $14.19 | 100831 |
| 2023-02-06 | 31.54 | $14.14 | 136700 |
| 2023-02-03 | 31.22 | $14.32 | 158228 |
| 2023-02-02 | 30.17 | $14.41 | 176400 |
| 2023-02-01 | 29.05 | $14.21 | 184716 |
| 2023-01-31 | 28.14 | $14.15 | 136547 |
| 2023-01-30 | 27.38 | $14.08 | 210100 |
| 2023-01-27 | 26.59 | $14.19 | 261732 |
| 2023-01-26 | 25.38 | $14.21 | 246506 |
| 2023-01-25 | 24.11 | $14.07 | 165732 |
| 2023-01-24 | 23.42 | $14.04 | 164044 |
| 2023-01-23 | 22.69 | $14.00 | 131500 |
| 2023-01-20 | 22.04 | $14.13 | 116100 |
| 2023-01-19 | 21.35 | $13.96 | 83100 |
| 2023-01-18 | 20.55 | $14.05 | 145900 |
| 2023-01-17 | 19.37 | $14.05 | 331325 |
| 2023-01-13 | 18.16 | $14.00 | 138509 |
| 2023-01-12 | 16.97 | $14.03 | 243505 |
| 2023-01-11 | 15.72 | $13.72 | 206744 |
| 2023-01-10 | 14.85 | $13.52 | 198800 |
| 2023-01-09 | 14.30 | $13.38 | 116732 |
| 2023-01-06 | 13.91 | $13.33 | 160800 |
| 2023-01-05 | 13.65 | $13.00 | 149700 |
| 2023-01-04 | 14.29 | $13.05 | 120200 |
| 2023-01-03 | 14.96 | $12.86 | 178500 |
| 2022-12-30 | 15.19 | $12.70 | 337030 |
| 2022-12-29 | 15.08 | $12.74 | 365700 |
| 2022-12-28 | 14.84 | $12.64 | 379623 |
| 2022-12-27 | 14.60 | $12.64 | 238910 |
| 2022-12-23 | 14.37 | $12.75 | 307300 |
| 2022-12-22 | 14.35 | $12.79 | 402000 |
| 2022-12-21 | 14.31 | $12.88 | 523300 |
| 2022-12-20 | 14.46 | $13.02 | 373129 |
| 2022-12-19 | 15.20 | $13.19 | 196538 |
| 2022-12-16 | 15.74 | $13.22 | 317300 |
| 2022-12-15 | 16.30 | $13.22 | 255777 |
| 2022-12-14 | 16.92 | $13.23 | 376206 |
| 2022-12-13 | 17.58 | $13.26 | 244324 |
| 2022-12-12 | 17.78 | $13.35 | 171614 |
| 2022-12-09 | 18.59 | $13.26 | 163934 |
| 2022-12-08 | 19.44 | $13.33 | 112817 |
| 2022-12-07 | 20.07 | $13.32 | 181700 |
| 2022-12-06 | 20.74 | $13.27 | 168340 |
| 2022-12-05 | 21.36 | $13.45 | 240345 |
| 2022-12-02 | 21.58 | $13.81 | 286419 |
| 2022-12-01 | 20.97 | $13.63 | 145500 |
| 2022-11-30 | 20.32 | $13.61 | 246300 |
| 2022-11-29 | 19.90 | $13.34 | 188600 |
| 2022-11-28 | 20.25 | $13.31 | 271849 |
| 2022-11-25 | 20.62 | $13.32 | 64600 |
| 2022-11-23 | 20.65 | $13.31 | 176200 |
| 2022-11-22 | 20.68 | $13.30 | 284000 |
| 2022-11-21 | 20.87 | $13.09 | 332341 |
| 2022-11-18 | 21.68 | $12.92 | 128308 |
| 2022-11-17 | 22.29 | $12.98 | 228923 |
| 2022-11-16 | 22.69 | $13.09 | 312700 |
| 2022-11-15 | 22.89 | $13.15 | 336438 |
| 2022-11-14 | 22.90 | $13.05 | 139011 |
| 2022-11-11 | 22.93 | $13.22 | 262200 |
| 2022-11-10 | 22.94 | $13.15 | 156800 |
| 2022-11-09 | 23.34 | $12.65 | 165000 |
| 2022-11-08 | 24.50 | $12.76 | 141630 |
| 2022-11-07 | 25.71 | $12.66 | 161800 |
| 2022-11-04 | 27.02 | $12.67 | 94744 |
| 2022-11-03 | 28.07 | $12.65 | 74500 |
| 2022-11-02 | 29.28 | $12.77 | 237235 |
| 2022-11-01 | 30.66 | $12.66 | 219900 |
| 2022-10-31 | 31.36 | $12.42 | 118300 |
| 2022-10-28 | 31.33 | $12.39 | 151500 |
| 2022-10-27 | 31.29 | $12.36 | 247527 |
| 2022-10-26 | 31.26 | $12.52 | 199200 |
| 2022-10-25 | 31.44 | $12.54 | 166900 |
| 2022-10-24 | 31.66 | $12.47 | 184203 |
| 2022-10-21 | 31.65 | $12.33 | 192103 |
| 2022-10-20 | 31.11 | $12.41 | 146100 |
| 2022-10-19 | 31.02 | $12.47 | 120643 |
| 2022-10-18 | 30.99 | $12.59 | 176500 |
| 2022-10-17 | 31.25 | $12.55 | 142617 |
| 2022-10-14 | 31.45 | $12.50 | 210600 |
| 2022-10-13 | 31.67 | $12.52 | 212400 |
| 2022-10-12 | 31.91 | $12.65 | 126900 |
| 2022-10-11 | 31.76 | $12.65 | 97200 |
| 2022-10-10 | 31.60 | $12.54 | 98700 |
| 2022-10-07 | 30.89 | $12.60 | 200243 |
| 2022-10-06 | 30.18 | $12.92 | 97942 |
| 2022-10-05 | 29.89 | $12.86 | 109700 |
| 2022-10-04 | 29.59 | $13.06 | 192700 |
| 2022-10-03 | 29.50 | $12.77 | 165000 |
| 2022-09-30 | 28.69 | $12.58 | 96000 |
| 2022-09-29 | 27.59 | $12.74 | 165900 |
| 2022-09-28 | 26.64 | $13.04 | 155200 |
| 2022-09-27 | 25.76 | $12.80 | 146000 |
| 2022-09-26 | 24.36 | $12.83 | 140500 |
| 2022-09-23 | 22.91 | $13.06 | 190041 |
| 2022-09-22 | 21.73 | $13.36 | 125200 |
| 2022-09-21 | 20.91 | $13.63 | 144917 |
| 2022-09-20 | 20.54 | $13.60 | 115019 |
| 2022-09-19 | 19.92 | $13.77 | 72400 |
| 2022-09-16 | 19.57 | $13.91 | 115700 |
| 2022-09-15 | 19.08 | $13.89 | 150518 |
| 2022-09-14 | 18.56 | $13.99 | 127500 |
| 2022-09-13 | 18.46 | $13.91 | 107530 |
| 2022-09-12 | 18.06 | $14.08 | 179520 |
| 2022-09-09 | 18.02 | $14.08 | 126900 |
| 2022-09-08 | 18.00 | $14.07 | 169800 |
| 2022-09-07 | 17.99 | $14.15 | 155600 |
| 2022-09-06 | 18.06 | $13.99 | 181600 |
| 2022-09-02 | 18.14 | $14.01 | 111230 |
| 2022-09-01 | 17.70 | $13.95 | 203807 |
| 2022-08-31 | 17.24 | $14.10 | 111312 |
| 2022-08-30 | 17.21 | $14.14 | 280519 |
| 2022-08-29 | 17.18 | $14.31 | 238034 |
| 2022-08-26 | 17.77 | $14.44 | 170700 |
| 2022-08-25 | 18.67 | $14.68 | 165229 |
| 2022-08-24 | 19.14 | $14.66 | 184200 |
| 2022-08-23 | 19.82 | $14.60 | 170522 |
| 2022-08-22 | 20.59 | $14.68 | 146512 |
| 2022-08-19 | 21.22 | $14.77 | 128900 |
| 2022-08-18 | 21.43 | $14.88 | 114602 |
| 2022-08-17 | 21.66 | $14.72 | 78113 |
| 2022-08-16 | 21.90 | $14.87 | 141649 |
| 2022-08-15 | 21.71 | $15.00 | 156439 |
| 2022-08-12 | 21.09 | $14.93 | 75346 |
| 2022-08-11 | 20.85 | $14.68 | 214400 |
| 2022-08-10 | 20.60 | $14.67 | 128800 |
| 2022-08-09 | 20.69 | $14.55 | 67400 |
| 2022-08-08 | 21.10 | $14.53 | 109000 |
| 2022-08-05 | 21.57 | $14.50 | 136207 |
| 2022-08-04 | 22.12 | $14.40 | 176607 |
| 2022-08-03 | 22.74 | $14.41 | 211745 |
| 2022-08-02 | 23.20 | $14.51 | 212410 |
| 2022-08-01 | 23.68 | $14.39 | 163400 |
| 2022-07-29 | 24.91 | $14.28 | 179531 |
| 2022-07-28 | 26.16 | $14.18 | 122522 |
| 2022-07-27 | 27.18 | $14.23 | 138200 |
| 2022-07-26 | 28.33 | $14.11 | 141100 |
| 2022-07-25 | 29.28 | $13.95 | 128200 |
| 2022-07-22 | 30.01 | $14.03 | 152633 |
| 2022-07-21 | 30.98 | $13.92 | 188900 |
| 2022-07-20 | 31.85 | $13.93 | 92000 |
| 2022-07-19 | 32.61 | $13.80 | 102800 |
| 2022-07-18 | 33.41 | $13.65 | 146500 |
| 2022-07-15 | 33.83 | $13.79 | 100000 |
| 2022-07-14 | 34.29 | $13.63 | 96811 |
| 2022-07-13 | 34.09 | $13.57 | 177318 |
| 2022-07-12 | 33.69 | $13.63 | 150100 |
| 2022-07-11 | 33.62 | $13.64 | 145700 |
| 2022-07-08 | 33.49 | $13.68 | 140304 |
| 2022-07-07 | 33.35 | $13.67 | 76802 |
| 2022-07-06 | 33.12 | $13.65 | 130706 |
| 2022-07-05 | 32.88 | $13.82 | 180811 |
| 2022-07-01 | 32.87 | $13.85 | 83600 |
| 2022-06-30 | 32.86 | $13.86 | 194248 |
| 2022-06-29 | 32.60 | $13.89 | 195530 |
| 2022-06-28 | 32.52 | $13.75 | 244300 |
| 2022-06-27 | 32.31 | $13.85 | 188908 |
| 2022-06-24 | 32.35 | $14.00 | 60515 |
| 2022-06-23 | 32.57 | $14.03 | 115436 |
| 2022-06-22 | 32.81 | $13.85 | 218500 |
| 2022-06-21 | 32.46 | $13.68 | 127200 |
| 2022-06-17 | 32.33 | $13.62 | 118341 |
| 2022-06-16 | 31.69 | $13.58 | 170400 |
| 2022-06-15 | 31.00 | $14.14 | 158100 |
| 2022-06-14 | 30.64 | $14.13 | 326947 |
| 2022-06-13 | 30.02 | $13.89 | 199622 |
| 2022-06-10 | 29.52 | $14.55 | 163447 |
| 2022-06-09 | 29.96 | $14.95 | 63200 |
| 2022-06-08 | 31.10 | $14.92 | 98200 |
| 2022-06-07 | 32.42 | $15.15 | 113200 |
| 2022-06-06 | 33.81 | $14.98 | 149900 |
| 2022-06-03 | 35.20 | $14.92 | 108100 |
| 2022-06-02 | 36.47 | $14.97 | 310400 |
| 2022-06-01 | 38.15 | $15.12 | 207346 |
| 2022-05-31 | 39.05 | $14.99 | 168100 |
| 2022-05-27 | 39.79 | $14.93 | 121300 |
| 2022-05-26 | 40.31 | $14.83 | 299900 |
| 2022-05-25 | 40.74 | $14.55 | 283240 |
| 2022-05-24 | 40.36 | $14.39 | 226900 |
| 2022-05-23 | 39.37 | $14.34 | 118800 |
| 2022-05-20 | 38.51 | $14.43 | 131105 |
| 2022-05-19 | 37.61 | $14.52 | 75800 |
| 2022-05-18 | 36.78 | $14.56 | 169301 |
| 2022-05-17 | 35.91 | $14.71 | 161834 |
| 2022-05-16 | 35.15 | $14.59 | 182100 |
| 2022-05-13 | 34.10 | $14.53 | 126514 |
| 2022-05-12 | 32.94 | $14.75 | 444200 |
| 2022-05-11 | 31.71 | $14.74 | 247747 |
| 2022-05-10 | 30.48 | $15.08 | 155012 |
| 2022-05-09 | 29.69 | $15.12 | 350204 |
| 2022-05-06 | 28.93 | $15.63 | 124118 |
| 2022-05-05 | 28.69 | $15.62 | 103500 |
| 2022-05-04 | 28.30 | $15.77 | 194337 |
| 2022-05-03 | 27.89 | $15.63 | 102916 |
| 2022-05-02 | 27.84 | $15.49 | 132100 |
| 2022-04-29 | 27.54 | $15.50 | 100543 |
| 2022-04-28 | 27.47 | $15.78 | 152900 |
| 2022-04-27 | 27.39 | $15.57 | 189024 |
| 2022-04-26 | 26.95 | $15.53 | 153036 |
| 2022-04-25 | 26.52 | $15.78 | 87929 |
| 2022-04-22 | 26.25 | $15.79 | 78800 |
| 2022-04-21 | 26.06 | $15.83 | 189247 |
| 2022-04-20 | 25.88 | $16.02 | 164748 |
| 2022-04-19 | 25.96 | $15.90 | 168000 |
| 2022-04-18 | 26.05 | $15.87 | 120400 |
| 2022-04-14 | 25.74 | $15.80 | 124903 |
| 2022-04-13 | 25.54 | $15.97 | 189900 |
| 2022-04-12 | 25.49 | $16.08 | 127443 |
| 2022-04-11 | 25.62 | $16.02 | 289700 |
| 2022-04-08 | 25.76 | $16.21 | 123900 |
| 2022-04-07 | 26.23 | $16.36 | 173214 |
| 2022-04-06 | 27.01 | $16.46 | 234300 |
| 2022-04-05 | 27.79 | $16.53 | 220004 |
| 2022-04-04 | 28.93 | $16.60 | 86414 |
| 2022-04-01 | 29.99 | $16.37 | 87000 |
| 2022-03-31 | 30.69 | $16.21 | 228200 |
| 2022-03-30 | 31.43 | $16.03 | 178000 |
| 2022-03-29 | 31.69 | $16.22 | 417500 |
| 2022-03-28 | 31.82 | $15.82 | 218500 |
| 2022-03-25 | 31.35 | $15.77 | 192127 |
| 2022-03-24 | 30.85 | $15.99 | 138248 |
| 2022-03-23 | 30.43 | $16.05 | 143900 |
| 2022-03-22 | 29.91 | $15.97 | 107900 |
| 2022-03-21 | 29.52 | $16.04 | 75415 |
| 2022-03-18 | 29.26 | $16.44 | 111000 |
| 2022-03-17 | 29.29 | $16.38 | 171925 |
| 2022-03-16 | 29.03 | $16.13 | 79300 |
| 2022-03-15 | 28.47 | $15.88 | 131300 |
| 2022-03-14 | 27.36 | $15.58 | 151900 |
| 2022-03-11 | 26.19 | $16.02 | 144431 |
| 2022-03-10 | 25.51 | $16.31 | 78200 |
| 2022-03-09 | 25.13 | $16.56 | 174300 |
| 2022-03-08 | 24.97 | $16.61 | 62900 |
| 2022-03-07 | 24.96 | $16.67 | 63200 |
| 2022-03-04 | 25.09 | $16.96 | 141600 |
| 2022-03-03 | 25.36 | $17.46 | 152300 |
| 2022-03-02 | 26.25 | $17.39 | 229800 |
| 2022-03-01 | 27.18 | $17.00 | 106838 |
| 2022-02-28 | 26.79 | $16.84 | 177641 |
| 2022-02-25 | 26.00 | $16.86 | 175708 |
| 2022-02-24 | 25.19 | $16.68 | 186106 |
| 2022-02-23 | 23.74 | $16.55 | 251447 |
| 2022-02-22 | 22.42 | $16.73 | 418406 |
| 2022-02-18 | 21.36 | $16.88 | 295002 |
| 2022-02-17 | 20.39 | $16.97 | 115100 |
| 2022-02-16 | 19.44 | $17.19 | 294730 |
| 2022-02-15 | 18.89 | $17.18 | 75443 |
| 2022-02-14 | 18.31 | $17.25 | 63800 |
| 2022-02-11 | 17.82 | $17.43 | 83800 |
| 2022-02-10 | 17.56 | $17.58 | 107304 |
| 2022-02-09 | 17.30 | $17.83 | 117904 |
| 2022-02-08 | 17.51 | $17.64 | 60849 |
| 2022-02-07 | 17.25 | $17.61 | 118332 |
| 2022-02-04 | 16.98 | $17.53 | 96400 |
| 2022-02-03 | 16.69 | $17.84 | 111900 |
| 2022-02-02 | 16.90 | $18.01 | 166041 |
| 2022-02-01 | 17.45 | $18.00 | 183000 |
| 2022-01-31 | 18.04 | $17.97 | 83609 |
| 2022-01-28 | 18.29 | $17.70 | 90000 |
| 2022-01-27 | 17.89 | $17.74 | 48309 |
| 2022-01-26 | 17.76 | $17.78 | 145700 |
| 2022-01-25 | 17.63 | $17.71 | 150918 |
| 2022-01-24 | 17.49 | $17.84 | 166501 |
| 2022-01-21 | 17.43 | $18.17 | 953732 |
| 2022-01-20 | 18.10 | $18.56 | 205736 |
| 2022-01-19 | 18.07 | $18.66 | 163548 |
| 2022-01-18 | 17.82 | $18.73 | 195213 |
| 2022-01-14 | 17.35 | $18.89 | 476300 |
| 2022-01-13 | 16.08 | $18.93 | 267600 |
| 2022-01-12 | 14.74 | $18.77 | 218321 |
| 2022-01-11 | 13.82 | $18.57 | 93800 |
| 2022-01-10 | 13.24 | $18.39 | 106600 |
| 2022-01-07 | 13.23 | $18.40 | 87029 |
| 2022-01-06 | 13.22 | $18.33 | 100534 |
| 2022-01-05 | 13.21 | $18.28 | 171300 |
| 2022-01-04 | 13.17 | $18.48 | 218600 |
| 2022-01-03 | 12.72 | $18.50 | 160900 |
| 2021-12-31 | 12.34 | $18.31 | 760300 |
| 2021-12-30 | 12.45 | $18.28 | 807300 |
| 2021-12-29 | 12.75 | $18.18 | 864009 |
| 2021-12-28 | 13.24 | $18.20 | 762400 |
| 2021-12-27 | 13.76 | $18.23 | 826200 |
| 2021-12-23 | 14.11 | $18.30 | 439740 |
| 2021-12-22 | 14.30 | $18.19 | 325920 |
| 2021-12-21 | 14.96 | $18.21 | 430900 |
| 2021-12-20 | 15.38 | $18.19 | 409037 |
| 2021-12-17 | 16.01 | $18.26 | 387900 |
| 2021-12-16 | 16.81 | $18.38 | 591547 |
| 2021-12-15 | 17.65 | $18.44 | 235400 |
| 2021-12-14 | 18.47 | $18.23 | 283900 |
| 2021-12-13 | 18.53 | $18.21 | 341548 |
| 2021-12-10 | 18.65 | $18.21 | 198100 |
| 2021-12-09 | 18.79 | $18.22 | 329700 |
| 2021-12-08 | 18.81 | $18.22 | 233100 |
| 2021-12-07 | 18.82 | $18.16 | 348100 |
| 2021-12-06 | 18.93 | $18.12 | 234203 |
| 2021-12-03 | 18.76 | $18.13 | 533900 |
| 2021-12-02 | 18.58 | $18.38 | 185915 |
| 2021-12-01 | 18.76 | $18.32 | 305200 |
| 2021-11-30 | 18.97 | $18.36 | 229326 |
| 2021-11-29 | 19.11 | $18.41 | 195012 |
| 2021-11-26 | 19.59 | $18.44 | 99900 |
| 2021-11-24 | 19.85 | $18.52 | 185400 |
| 2021-11-23 | 20.19 | $18.53 | 229700 |
| 2021-11-22 | 20.79 | $18.61 | 274400 |
| 2021-11-19 | 21.54 | $18.70 | 203800 |
| 2021-11-18 | 22.67 | $18.85 | 147000 |
| 2021-11-17 | 23.51 | $18.90 | 120500 |
| 2021-11-16 | 24.30 | $18.94 | 135800 |
| 2021-11-15 | 25.11 | $18.91 | 296200 |
| 2021-11-12 | 26.13 | $18.86 | 140005 |
| 2021-11-11 | 27.27 | $18.98 | 107000 |
| 2021-11-10 | 28.26 | $19.13 | 78300 |
| 2021-11-09 | 29.00 | $19.24 | 87128 |
| 2021-11-08 | 29.93 | $19.22 | 94603 |
| 2021-11-05 | 30.90 | $19.38 | 81000 |
| 2021-11-04 | 31.71 | $19.40 | 81900 |
| 2021-11-03 | 32.36 | $19.42 | 127100 |
| 2021-11-02 | 33.04 | $19.32 | 81104 |
| 2021-11-01 | 34.19 | $19.14 | 125531 |
| 2021-10-29 | 35.66 | $18.96 | 106900 |
| 2021-10-28 | 37.32 | $18.97 | 155100 |
| 2021-10-27 | 39.06 | $18.77 | 148800 |
| 2021-10-26 | 40.57 | $18.65 | 191300 |
| 2021-10-25 | 41.92 | $18.83 | 99500 |
| 2021-10-22 | 43.96 | $19.06 | 148848 |
| 2021-10-21 | 46.08 | $19.28 | 54600 |
| 2021-10-20 | 47.82 | $19.45 | 76829 |
| 2021-10-19 | 49.39 | $19.46 | 50100 |
| 2021-10-18 | 50.93 | $19.64 | 37533 |
| 2021-10-15 | 51.94 | $19.90 | 80313 |
| 2021-10-14 | 52.31 | $19.75 | 90325 |
| 2021-10-13 | 52.82 | $19.60 | 91749 |
| 2021-10-12 | 53.60 | $19.46 | 65727 |
| 2021-10-11 | 54.66 | $19.40 | 44929 |
| 2021-10-08 | 55.90 | $19.37 | 34705 |
| 2021-10-07 | 57.20 | $19.36 | 39200 |
| 2021-10-06 | 58.41 | $19.40 | 47600 |
| 2021-10-05 | 59.81 | $19.31 | 63200 |
| 2021-10-04 | 61.29 | $19.38 | 77823 |
| 2021-10-01 | 62.84 | $19.43 | 70200 |
| 2021-09-30 | 64.48 | $19.22 | 87000 |
| 2021-09-29 | 66.30 | $19.22 | 111500 |
| 2021-09-28 | 68.24 | $19.66 | 76707 |
| 2021-09-27 | 69.67 | $19.52 | 155300 |
| 2021-09-24 | 70.87 | $19.52 | 66442 |
| 2021-09-23 | 72.26 | $19.31 | 101602 |
| 2021-09-22 | 73.73 | $19.60 | 81407 |
| 2021-09-21 | 74.44 | $19.85 | 137900 |
| 2021-09-20 | 74.79 | $19.97 | 78500 |
| 2021-09-17 | 74.81 | $20.03 | 55300 |
| 2021-09-16 | 74.47 | $20.04 | 74300 |
| 2021-09-15 | 74.11 | $19.99 | 55100 |
| 2021-09-14 | 73.74 | $19.96 | 87013 |
| 2021-09-13 | 73.32 | $20.01 | 63248 |
| 2021-09-10 | 72.90 | $20.00 | 85427 |
| 2021-09-09 | 72.45 | $19.98 | 67033 |
| 2021-09-08 | 71.95 | $20.01 | 62400 |
| 2021-09-07 | 71.43 | $20.00 | 29610 |
| 2021-09-03 | 70.80 | $20.01 | 62512 |
| 2021-09-02 | 70.15 | $20.00 | 39148 |
| 2021-09-01 | 69.33 | $19.94 | 66900 |
| 2021-08-31 | 68.46 | $20.02 | 78410 |
| 2021-08-30 | 67.56 | $19.92 | 39621 |
| 2021-08-27 | 66.61 | $19.93 | 27940 |
| 2021-08-26 | 65.62 | $19.88 | 65447 |
| 2021-08-25 | 64.58 | $19.92 | 38743 |
| 2021-08-24 | 63.31 | $19.95 | 56648 |
| 2021-08-23 | 61.96 | $20.03 | 80014 |
| 2021-08-20 | 60.55 | $19.93 | 57530 |
| 2021-08-19 | 58.98 | $19.95 | 35300 |
| 2021-08-18 | 57.32 | $19.88 | 91023 |
| 2021-08-17 | 55.59 | $19.90 | 42415 |
| 2021-08-16 | 53.64 | $19.98 | 106700 |
| 2021-08-13 | 51.58 | $19.95 | 47741 |
| 2021-08-12 | 49.42 | $19.95 | 90648 |
| 2021-08-11 | 47.15 | $19.89 | 75431 |
| 2021-08-10 | 44.76 | $19.97 | 77416 |
| 2021-08-09 | 42.23 | $20.02 | 184719 |
| 2021-08-06 | 39.55 | $20.33 | 34300 |
| 2021-08-05 | 36.48 | $20.31 | 21300 |
| 2021-08-04 | 33.24 | $20.27 | 30143 |
| 2021-08-03 | 29.82 | $20.20 | 37500 |
| 2021-08-02 | 26.21 | $20.02 | 182632 |
| 2021-07-30 | 22.42 | $20.15 | 27500 |
| 2021-07-29 | 18.43 | $20.10 | 18905 |
| 2021-07-28 | 14.22 | $20.10 | 30309 |
| 2021-07-27 | 9.80 | $20.10 | 39100 |
| 2021-07-26 | 5.15 | $20.09 | 35800 |
| 2021-07-23 | 0.25 | $20.10 | 36600 |
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