Is Barings Global Short Duration High Yield Fund (BGH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Barings Global Short Duration High Yield Fund (BGH) research center and poll results.
NYSE : BGH
Barings Global Short Duration High Yield Fund
$14.265 USD
$0.01 (0.04%)
- Volume
- 27.86K
- Average Volume
- 88.33K
- Market Capitalization
- $286.22M
- P/E Ratio
- 14.27
- Dividend Yield
- 12.81%
- Price Target
- Year High
- $16.90
- Year Low
- $13.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.71
- Current Ratio
- $3.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.15
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.27
Average
14.59
Maximum
17.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.15 | $14.32 | 26085 |
| 2026-07-17 | 14.12 | $14.26 | 97600 |
| 2026-07-16 | 14.10 | $14.39 | 144120 |
| 2026-07-15 | 14.09 | $14.22 | 85531 |
| 2026-07-14 | 14.08 | $14.20 | 97436 |
| 2026-07-13 | 14.07 | $14.14 | 122724 |
| 2026-07-10 | 14.06 | $14.20 | 85730 |
| 2026-07-09 | 14.04 | $14.28 | 82900 |
| 2026-07-08 | 14.02 | $14.16 | 61900 |
| 2026-07-07 | 14.01 | $14.22 | 70019 |
| 2026-07-06 | 13.99 | $14.26 | 70820 |
| 2026-07-02 | 13.98 | $14.20 | 70233 |
| 2026-07-01 | 13.97 | $14.13 | 107310 |
| 2026-06-30 | 13.96 | $14.10 | 81700 |
| 2026-06-29 | 13.96 | $14.05 | 114245 |
| 2026-06-26 | 13.97 | $14.00 | 131400 |
| 2026-06-25 | 13.97 | $14.06 | 103538 |
| 2026-06-24 | 13.98 | $13.88 | 87000 |
| 2026-06-23 | 13.98 | $13.96 | 86937 |
| 2026-06-22 | 13.98 | $13.92 | 214904 |
| 2026-06-18 | 13.99 | $13.82 | 107700 |
| 2026-06-17 | 13.99 | $13.89 | 110844 |
| 2026-06-16 | 13.99 | $14.04 | 45600 |
| 2026-06-15 | 13.99 | $14.04 | 77723 |
| 2026-06-12 | 13.99 | $13.96 | 27400 |
| 2026-06-11 | 14.01 | $13.93 | 58331 |
| 2026-06-10 | 14.02 | $13.91 | 42942 |
| 2026-06-09 | 14.03 | $13.93 | 96300 |
| 2026-06-08 | 14.05 | $13.84 | 67500 |
| 2026-06-05 | 14.07 | $13.91 | 67900 |
| 2026-06-04 | 14.09 | $13.97 | 118500 |
| 2026-06-03 | 14.10 | $14.02 | 91500 |
| 2026-06-02 | 14.12 | $14.02 | 110612 |
| 2026-06-01 | 14.13 | $14.11 | 142700 |
| 2026-05-29 | 14.15 | $14.18 | 89200 |
| 2026-05-28 | 14.15 | $14.10 | 71621 |
| 2026-05-27 | 14.15 | $14.07 | 46639 |
| 2026-05-26 | 14.15 | $14.04 | 87314 |
| 2026-05-22 | 14.16 | $13.99 | 75100 |
| 2026-05-21 | 14.17 | $13.93 | 75602 |
| 2026-05-20 | 14.18 | $13.97 | 124739 |
| 2026-05-19 | 14.19 | $13.84 | 112300 |
| 2026-05-18 | 14.20 | $14.09 | 68000 |
| 2026-05-15 | 14.22 | $14.07 | 40700 |
| 2026-05-14 | 14.24 | $14.25 | 36347 |
| 2026-05-13 | 14.25 | $14.19 | 45800 |
| 2026-05-12 | 14.25 | $14.14 | 117900 |
| 2026-05-11 | 14.26 | $14.26 | 56400 |
| 2026-05-08 | 14.25 | $14.30 | 51200 |
| 2026-05-07 | 14.23 | $14.19 | 81317 |
| 2026-05-06 | 14.22 | $14.30 | 44700 |
| 2026-05-05 | 14.20 | $14.34 | 155000 |
| 2026-05-04 | 14.17 | $14.30 | 63000 |
| 2026-05-01 | 14.13 | $14.36 | 69037 |
| 2026-04-30 | 14.10 | $14.27 | 78100 |
| 2026-04-29 | 14.07 | $14.08 | 74500 |
| 2026-04-28 | 14.05 | $14.11 | 93100 |
| 2026-04-27 | 14.00 | $14.15 | 69600 |
| 2026-04-24 | 13.96 | $14.16 | 111134 |
| 2026-04-23 | 13.93 | $14.16 | 59205 |
| 2026-04-22 | 13.91 | $14.17 | 74523 |
| 2026-04-21 | 13.89 | $14.16 | 241317 |
| 2026-04-20 | 13.86 | $14.48 | 242500 |
| 2026-04-17 | 13.81 | $14.46 | 66608 |
| 2026-04-16 | 13.78 | $14.33 | 77000 |
| 2026-04-15 | 13.75 | $14.33 | 104100 |
| 2026-04-14 | 13.73 | $14.32 | 131718 |
| 2026-04-13 | 13.71 | $14.11 | 120146 |
| 2026-04-10 | 13.69 | $13.86 | 107100 |
| 2026-04-09 | 13.69 | $13.95 | 92822 |
| 2026-04-08 | 13.68 | $13.83 | 158626 |
| 2026-04-07 | 13.69 | $13.72 | 66413 |
| 2026-04-06 | 13.69 | $13.62 | 66534 |
| 2026-04-02 | 13.72 | $13.65 | 100600 |
| 2026-04-01 | 13.75 | $13.67 | 89633 |
| 2026-03-31 | 13.78 | $13.66 | 137601 |
| 2026-03-30 | 13.81 | $13.19 | 82220 |
| 2026-03-27 | 13.87 | $13.36 | 64100 |
| 2026-03-26 | 13.91 | $13.55 | 32507 |
| 2026-03-25 | 13.95 | $13.78 | 65300 |
| 2026-03-24 | 13.99 | $13.67 | 42500 |
| 2026-03-23 | 14.03 | $13.65 | 57300 |
| 2026-03-20 | 14.07 | $13.47 | 77400 |
| 2026-03-19 | 14.12 | $13.82 | 34200 |
| 2026-03-18 | 14.16 | $13.88 | 61614 |
| 2026-03-17 | 14.20 | $13.87 | 70500 |
| 2026-03-16 | 14.26 | $13.80 | 85800 |
| 2026-03-13 | 14.31 | $13.79 | 152100 |
| 2026-03-12 | 14.37 | $13.82 | 85228 |
| 2026-03-11 | 14.42 | $13.89 | 85300 |
| 2026-03-10 | 14.48 | $13.89 | 88025 |
| 2026-03-09 | 14.53 | $13.86 | 193815 |
| 2026-03-06 | 14.58 | $14.10 | 36100 |
| 2026-03-05 | 14.62 | $14.28 | 79511 |
| 2026-03-04 | 14.66 | $14.32 | 47700 |
| 2026-03-03 | 14.69 | $14.23 | 133902 |
| 2026-03-02 | 14.74 | $14.27 | 170000 |
| 2026-02-27 | 14.78 | $14.29 | 105043 |
| 2026-02-26 | 14.82 | $14.41 | 62733 |
| 2026-02-25 | 14.85 | $14.45 | 79046 |
| 2026-02-24 | 14.88 | $14.44 | 129000 |
| 2026-02-23 | 14.91 | $14.46 | 135900 |
| 2026-02-20 | 14.94 | $14.56 | 86738 |
| 2026-02-19 | 14.97 | $14.59 | 105000 |
| 2026-02-18 | 14.99 | $14.65 | 219300 |
| 2026-02-17 | 15.02 | $15.01 | 148500 |
| 2026-02-13 | 15.03 | $14.95 | 62900 |
| 2026-02-12 | 15.04 | $14.89 | 60217 |
| 2026-02-11 | 15.05 | $14.92 | 97021 |
| 2026-02-10 | 15.07 | $14.96 | 79700 |
| 2026-02-09 | 15.08 | $14.88 | 103800 |
| 2026-02-06 | 15.09 | $14.87 | 83300 |
| 2026-02-05 | 15.11 | $14.93 | 113145 |
| 2026-02-04 | 15.12 | $15.07 | 57733 |
| 2026-02-03 | 15.12 | $15.04 | 79300 |
| 2026-02-02 | 15.12 | $15.09 | 82436 |
| 2026-01-30 | 15.12 | $15.10 | 56132 |
| 2026-01-29 | 15.12 | $15.07 | 67110 |
| 2026-01-28 | 15.12 | $15.05 | 38500 |
| 2026-01-27 | 15.13 | $15.01 | 86310 |
| 2026-01-26 | 15.14 | $15.05 | 44400 |
| 2026-01-23 | 15.15 | $15.08 | 31200 |
| 2026-01-22 | 15.16 | $15.10 | 52711 |
| 2026-01-21 | 15.16 | $15.09 | 119400 |
| 2026-01-20 | 15.16 | $15.23 | 142700 |
| 2026-01-16 | 15.16 | $15.20 | 61207 |
| 2026-01-15 | 15.16 | $15.16 | 59800 |
| 2026-01-14 | 15.16 | $15.18 | 40100 |
| 2026-01-13 | 15.16 | $15.21 | 78103 |
| 2026-01-12 | 15.15 | $15.20 | 41900 |
| 2026-01-09 | 15.14 | $15.14 | 87334 |
| 2026-01-08 | 15.14 | $15.12 | 60506 |
| 2026-01-07 | 15.14 | $15.12 | 40900 |
| 2026-01-06 | 15.14 | $15.14 | 47106 |
| 2026-01-05 | 15.14 | $15.12 | 83664 |
| 2026-01-02 | 15.15 | $15.06 | 67900 |
| 2025-12-31 | 15.15 | $15.01 | 94634 |
| 2025-12-30 | 15.15 | $15.11 | 70800 |
| 2025-12-29 | 15.15 | $15.27 | 43514 |
| 2025-12-26 | 15.15 | $15.26 | 47237 |
| 2025-12-24 | 15.14 | $15.24 | 28000 |
| 2025-12-23 | 15.13 | $15.19 | 55811 |
| 2025-12-22 | 15.11 | $15.18 | 64400 |
| 2025-12-19 | 15.09 | $15.12 | 94600 |
| 2025-12-18 | 15.07 | $15.25 | 73100 |
| 2025-12-17 | 15.05 | $15.12 | 122213 |
| 2025-12-16 | 15.05 | $15.12 | 57532 |
| 2025-12-15 | 15.04 | $15.14 | 113603 |
| 2025-12-12 | 15.04 | $15.01 | 64039 |
| 2025-12-11 | 15.04 | $15.07 | 107245 |
| 2025-12-10 | 15.05 | $15.17 | 36000 |
| 2025-12-09 | 15.05 | $15.19 | 60432 |
| 2025-12-08 | 15.05 | $15.08 | 39200 |
| 2025-12-05 | 15.05 | $15.12 | 42038 |
| 2025-12-04 | 15.05 | $15.19 | 32700 |
| 2025-12-03 | 15.05 | $15.11 | 37600 |
| 2025-12-02 | 15.06 | $15.12 | 109600 |
| 2025-12-01 | 15.06 | $15.10 | 80004 |
| 2025-11-28 | 15.07 | $15.18 | 36625 |
| 2025-11-26 | 15.08 | $15.04 | 37915 |
| 2025-11-25 | 15.09 | $15.05 | 40537 |
| 2025-11-24 | 15.11 | $14.89 | 39200 |
| 2025-11-21 | 15.13 | $14.80 | 51100 |
| 2025-11-20 | 15.15 | $14.70 | 89416 |
| 2025-11-19 | 15.17 | $14.88 | 71700 |
| 2025-11-18 | 15.18 | $15.02 | 62900 |
| 2025-11-17 | 15.19 | $14.99 | 104700 |
| 2025-11-14 | 15.19 | $15.09 | 93800 |
| 2025-11-13 | 15.18 | $15.06 | 61711 |
| 2025-11-12 | 15.17 | $15.14 | 55541 |
| 2025-11-11 | 15.17 | $15.24 | 30900 |
| 2025-11-10 | 15.16 | $15.14 | 59900 |
| 2025-11-07 | 15.15 | $15.13 | 30100 |
| 2025-11-06 | 15.14 | $15.11 | 102300 |
| 2025-11-05 | 15.14 | $15.21 | 53100 |
| 2025-11-04 | 15.15 | $15.24 | 63800 |
| 2025-11-03 | 15.14 | $15.23 | 55016 |
| 2025-10-31 | 15.13 | $15.33 | 45100 |
| 2025-10-30 | 15.11 | $15.25 | 57300 |
| 2025-10-29 | 15.11 | $15.36 | 35000 |
| 2025-10-28 | 15.12 | $15.37 | 52005 |
| 2025-10-27 | 15.12 | $15.32 | 93301 |
| 2025-10-24 | 15.12 | $15.19 | 51505 |
| 2025-10-23 | 15.15 | $15.12 | 38700 |
| 2025-10-22 | 15.20 | $15.11 | 74800 |
| 2025-10-21 | 15.27 | $15.19 | 138747 |
| 2025-10-20 | 15.34 | $14.97 | 88336 |
| 2025-10-17 | 15.42 | $14.88 | 85402 |
| 2025-10-16 | 15.51 | $14.96 | 88938 |
| 2025-10-15 | 15.60 | $15.02 | 81507 |
| 2025-10-14 | 15.69 | $14.99 | 98723 |
| 2025-10-13 | 15.77 | $15.07 | 57346 |
| 2025-10-10 | 15.85 | $14.89 | 146900 |
| 2025-10-09 | 15.94 | $15.13 | 124330 |
| 2025-10-08 | 16.02 | $15.30 | 142928 |
| 2025-10-07 | 16.08 | $15.20 | 267114 |
| 2025-10-06 | 16.15 | $14.95 | 239500 |
| 2025-10-03 | 16.23 | $14.94 | 362427 |
| 2025-10-02 | 16.31 | $15.27 | 139342 |
| 2025-10-01 | 16.37 | $15.44 | 110500 |
| 2025-09-30 | 16.42 | $15.46 | 256700 |
| 2025-09-29 | 16.46 | $15.39 | 255346 |
| 2025-09-26 | 16.51 | $15.66 | 162009 |
| 2025-09-25 | 16.54 | $16.19 | 82546 |
| 2025-09-24 | 16.53 | $16.41 | 94200 |
| 2025-09-23 | 16.52 | $16.60 | 48600 |
| 2025-09-22 | 16.49 | $16.60 | 88000 |
| 2025-09-19 | 16.45 | $16.63 | 66200 |
| 2025-09-18 | 16.41 | $16.78 | 80517 |
| 2025-09-17 | 16.36 | $16.80 | 132100 |
| 2025-09-16 | 16.34 | $16.74 | 87548 |
| 2025-09-15 | 16.33 | $16.70 | 83038 |
| 2025-09-12 | 16.30 | $16.67 | 65045 |
| 2025-09-11 | 16.28 | $16.69 | 108947 |
| 2025-09-10 | 16.26 | $16.53 | 109800 |
| 2025-09-09 | 16.23 | $16.55 | 114900 |
| 2025-09-08 | 16.20 | $16.59 | 150562 |
| 2025-09-05 | 16.18 | $16.53 | 148623 |
| 2025-09-04 | 16.15 | $16.50 | 111901 |
| 2025-09-03 | 16.13 | $16.32 | 104500 |
| 2025-09-02 | 16.11 | $16.40 | 171600 |
| 2025-08-29 | 16.08 | $16.37 | 225380 |
| 2025-08-28 | 16.05 | $16.17 | 57267 |
| 2025-08-27 | 16.03 | $16.09 | 67600 |
| 2025-08-26 | 16.01 | $16.10 | 71532 |
| 2025-08-25 | 16.00 | $15.97 | 83210 |
| 2025-08-22 | 15.98 | $15.88 | 142624 |
| 2025-08-21 | 15.97 | $15.78 | 75105 |
| 2025-08-20 | 15.95 | $15.85 | 107647 |
| 2025-08-19 | 15.94 | $16.41 | 174000 |
| 2025-08-18 | 15.89 | $16.43 | 163314 |
| 2025-08-15 | 15.85 | $16.23 | 105100 |
| 2025-08-14 | 15.82 | $16.30 | 171340 |
| 2025-08-13 | 15.80 | $16.17 | 286832 |
| 2025-08-12 | 15.79 | $15.97 | 94536 |
| 2025-08-11 | 15.79 | $16.02 | 66600 |
| 2025-08-08 | 15.78 | $16.05 | 50223 |
| 2025-08-07 | 15.77 | $16.03 | 85607 |
| 2025-08-06 | 15.76 | $15.99 | 77532 |
| 2025-08-05 | 15.75 | $15.96 | 85733 |
| 2025-08-04 | 15.74 | $15.87 | 74130 |
| 2025-08-01 | 15.73 | $15.70 | 74200 |
| 2025-07-31 | 15.73 | $15.72 | 54000 |
| 2025-07-30 | 15.73 | $15.80 | 55934 |
| 2025-07-29 | 15.72 | $15.81 | 72133 |
| 2025-07-28 | 15.70 | $15.70 | 82936 |
| 2025-07-25 | 15.69 | $15.64 | 79022 |
| 2025-07-24 | 15.67 | $15.44 | 71200 |
| 2025-07-23 | 15.66 | $15.47 | 90425 |
| 2025-07-22 | 15.65 | $15.51 | 92164 |
| 2025-07-21 | 15.63 | $15.68 | 111200 |
| 2025-07-18 | 15.60 | $15.58 | 278223 |
| 2025-07-17 | 15.57 | $15.94 | 79585 |
| 2025-07-16 | 15.53 | $15.92 | 110054 |
| 2025-07-15 | 15.50 | $15.88 | 93700 |
| 2025-07-14 | 15.46 | $15.89 | 135200 |
| 2025-07-11 | 15.43 | $15.81 | 31402 |
| 2025-07-10 | 15.39 | $15.84 | 53137 |
| 2025-07-09 | 15.35 | $15.82 | 133100 |
| 2025-07-08 | 15.32 | $15.69 | 55215 |
| 2025-07-07 | 15.28 | $15.68 | 67909 |
| 2025-07-03 | 15.24 | $15.75 | 46100 |
| 2025-07-02 | 15.20 | $15.73 | 121100 |
| 2025-07-01 | 15.16 | $15.63 | 79800 |
| 2025-06-30 | 15.12 | $15.40 | 137600 |
| 2025-06-27 | 15.09 | $15.40 | 72714 |
| 2025-06-26 | 15.06 | $15.34 | 82800 |
| 2025-06-25 | 15.03 | $15.21 | 77500 |
| 2025-06-24 | 15.00 | $15.25 | 127100 |
| 2025-06-23 | 14.96 | $15.06 | 64100 |
| 2025-06-20 | 14.93 | $15.09 | 65232 |
| 2025-06-18 | 14.89 | $15.15 | 68603 |
| 2025-06-17 | 14.87 | $15.13 | 85100 |
| 2025-06-16 | 14.85 | $15.18 | 118400 |
| 2025-06-13 | 14.83 | $15.19 | 71319 |
| 2025-06-12 | 14.81 | $15.19 | 86200 |
| 2025-06-11 | 14.79 | $15.09 | 72124 |
| 2025-06-10 | 14.77 | $15.08 | 51100 |
| 2025-06-09 | 14.75 | $15.06 | 52300 |
| 2025-06-06 | 14.72 | $14.96 | 54400 |
| 2025-06-05 | 14.69 | $14.95 | 40241 |
| 2025-06-04 | 14.67 | $14.93 | 49800 |
| 2025-06-03 | 14.64 | $14.92 | 89941 |
| 2025-06-02 | 14.61 | $14.82 | 44000 |
| 2025-05-30 | 14.59 | $14.80 | 65400 |
| 2025-05-29 | 14.56 | $14.78 | 59900 |
| 2025-05-28 | 14.54 | $14.69 | 115615 |
| 2025-05-27 | 14.52 | $14.61 | 92100 |
| 2025-05-23 | 14.50 | $14.48 | 43900 |
| 2025-05-22 | 14.49 | $14.40 | 57400 |
| 2025-05-21 | 14.48 | $14.46 | 75200 |
| 2025-05-20 | 14.46 | $14.62 | 79728 |
| 2025-05-19 | 14.43 | $14.71 | 93018 |
| 2025-05-16 | 14.38 | $14.83 | 102400 |
| 2025-05-15 | 14.34 | $14.81 | 56020 |
| 2025-05-14 | 14.30 | $14.78 | 52719 |
| 2025-05-13 | 14.26 | $14.80 | 134100 |
| 2025-05-12 | 14.22 | $14.66 | 98741 |
| 2025-05-09 | 14.17 | $14.47 | 74836 |
| 2025-05-08 | 14.13 | $14.35 | 82103 |
| 2025-05-07 | 14.11 | $14.40 | 82134 |
| 2025-05-06 | 14.06 | $14.40 | 41404 |
| 2025-05-05 | 14.01 | $14.42 | 133404 |
| 2025-05-02 | 13.98 | $14.32 | 210507 |
| 2025-05-01 | 14.02 | $14.29 | 196400 |
| 2025-04-30 | 14.06 | $14.30 | 137700 |
| 2025-04-29 | 14.10 | $14.30 | 117500 |
| 2025-04-28 | 14.14 | $14.21 | 99636 |
| 2025-04-25 | 14.19 | $14.21 | 119200 |
| 2025-04-24 | 14.24 | $14.25 | 220337 |
| 2025-04-23 | 14.29 | $14.09 | 76718 |
| 2025-04-22 | 14.35 | $13.93 | 89236 |
| 2025-04-21 | 14.42 | $13.78 | 82000 |
| 2025-04-17 | 14.49 | $14.08 | 76200 |
| 2025-04-16 | 14.55 | $13.97 | 92900 |
| 2025-04-15 | 14.62 | $14.03 | 68400 |
| 2025-04-14 | 14.68 | $13.89 | 114222 |
| 2025-04-11 | 14.75 | $13.74 | 154500 |
| 2025-04-10 | 14.82 | $13.63 | 78931 |
| 2025-04-09 | 14.90 | $13.98 | 180220 |
| 2025-04-08 | 14.96 | $13.44 | 161446 |
| 2025-04-07 | 15.05 | $13.42 | 316900 |
| 2025-04-04 | 15.14 | $13.82 | 302008 |
| 2025-04-03 | 15.22 | $15.01 | 139847 |
| 2025-04-02 | 15.24 | $15.15 | 87109 |
| 2025-04-01 | 15.26 | $15.07 | 75402 |
| 2025-03-31 | 15.28 | $15.12 | 138500 |
| 2025-03-28 | 15.32 | $15.18 | 55145 |
| 2025-03-27 | 15.36 | $15.24 | 54600 |
| 2025-03-26 | 15.39 | $15.32 | 47116 |
| 2025-03-25 | 15.42 | $15.28 | 52215 |
| 2025-03-24 | 15.45 | $15.21 | 92540 |
| 2025-03-21 | 15.49 | $15.18 | 80600 |
| 2025-03-20 | 15.53 | $15.27 | 64825 |
| 2025-03-19 | 15.56 | $15.32 | 119300 |
| 2025-03-18 | 15.60 | $15.33 | 71242 |
| 2025-03-17 | 15.63 | $15.32 | 109121 |
| 2025-03-14 | 15.66 | $15.20 | 44802 |
| 2025-03-13 | 15.70 | $15.17 | 48300 |
| 2025-03-12 | 15.73 | $15.22 | 58600 |
| 2025-03-11 | 15.76 | $15.23 | 57000 |
| 2025-03-10 | 15.79 | $15.24 | 69200 |
| 2025-03-07 | 15.83 | $15.31 | 79200 |
| 2025-03-06 | 15.86 | $15.43 | 83300 |
| 2025-03-05 | 15.89 | $15.51 | 88200 |
| 2025-03-04 | 15.91 | $15.57 | 109500 |
| 2025-03-03 | 15.93 | $15.91 | 59600 |
| 2025-02-28 | 15.93 | $15.94 | 49300 |
| 2025-02-27 | 15.92 | $15.77 | 76612 |
| 2025-02-26 | 15.93 | $15.90 | 65000 |
| 2025-02-25 | 15.93 | $15.95 | 37912 |
| 2025-02-24 | 15.93 | $15.97 | 51100 |
| 2025-02-21 | 15.92 | $16.01 | 51911 |
| 2025-02-20 | 15.92 | $15.99 | 38500 |
| 2025-02-19 | 15.91 | $16.00 | 78426 |
| 2025-02-18 | 15.91 | $16.01 | 84400 |
| 2025-02-14 | 15.90 | $15.88 | 60412 |
| 2025-02-13 | 15.89 | $15.89 | 53800 |
| 2025-02-12 | 15.89 | $15.87 | 99900 |
| 2025-02-11 | 15.89 | $15.85 | 99200 |
| 2025-02-10 | 15.88 | $15.89 | 70614 |
| 2025-02-07 | 15.88 | $15.93 | 62600 |
| 2025-02-06 | 15.87 | $15.98 | 71047 |
| 2025-02-05 | 15.86 | $15.96 | 48300 |
| 2025-02-04 | 15.85 | $15.92 | 67634 |
| 2025-02-03 | 15.84 | $15.88 | 72412 |
| 2025-01-31 | 15.83 | $15.96 | 71900 |
| 2025-01-30 | 15.80 | $15.87 | 49100 |
| 2025-01-29 | 15.78 | $15.93 | 57437 |
| 2025-01-28 | 15.75 | $15.86 | 45300 |
| 2025-01-27 | 15.73 | $15.89 | 57914 |
| 2025-01-24 | 15.71 | $15.84 | 50800 |
| 2025-01-23 | 15.69 | $15.98 | 91825 |
| 2025-01-22 | 15.66 | $15.84 | 52535 |
| 2025-01-21 | 15.64 | $15.93 | 79300 |
| 2025-01-17 | 15.61 | $15.80 | 61000 |
| 2025-01-16 | 15.61 | $15.79 | 38200 |
| 2025-01-15 | 15.61 | $15.88 | 34713 |
| 2025-01-14 | 15.61 | $15.73 | 52400 |
| 2025-01-13 | 15.62 | $15.79 | 39645 |
| 2025-01-10 | 15.62 | $15.74 | 48000 |
| 2025-01-08 | 15.63 | $15.80 | 56914 |
| 2025-01-07 | 15.65 | $15.73 | 47216 |
| 2025-01-06 | 15.67 | $15.74 | 42335 |
| 2025-01-03 | 15.70 | $15.80 | 70300 |
| 2025-01-02 | 15.71 | $15.61 | 65704 |
| 2024-12-31 | 15.74 | $15.44 | 112700 |
| 2024-12-30 | 15.77 | $15.41 | 55700 |
| 2024-12-27 | 15.80 | $15.36 | 56200 |
| 2024-12-26 | 15.82 | $15.49 | 36100 |
| 2024-12-24 | 15.83 | $15.50 | 33206 |
| 2024-12-23 | 15.84 | $15.53 | 51715 |
| 2024-12-20 | 15.84 | $15.30 | 96119 |
| 2024-12-19 | 15.86 | $15.34 | 100100 |
| 2024-12-18 | 15.87 | $15.44 | 68900 |
| 2024-12-17 | 15.87 | $15.68 | 72349 |
| 2024-12-16 | 15.85 | $15.93 | 102416 |
| 2024-12-13 | 15.82 | $15.81 | 72900 |
| 2024-12-12 | 15.79 | $15.86 | 64800 |
| 2024-12-11 | 15.77 | $15.93 | 42501 |
| 2024-12-10 | 15.74 | $15.95 | 50400 |
| 2024-12-09 | 15.74 | $16.07 | 41600 |
| 2024-12-06 | 15.74 | $16.24 | 79700 |
| 2024-12-05 | 15.72 | $16.21 | 43124 |
| 2024-12-04 | 15.68 | $16.11 | 45417 |
| 2024-12-03 | 15.65 | $16.19 | 123836 |
| 2024-12-02 | 15.60 | $16.08 | 64823 |
| 2024-11-29 | 15.57 | $15.88 | 34800 |
| 2024-11-27 | 15.54 | $15.79 | 58000 |
| 2024-11-26 | 15.51 | $15.67 | 67600 |
| 2024-11-25 | 15.49 | $15.71 | 57700 |
| 2024-11-22 | 15.47 | $15.68 | 75913 |
| 2024-11-21 | 15.45 | $15.68 | 85000 |
| 2024-11-20 | 15.42 | $15.43 | 44500 |
| 2024-11-19 | 15.42 | $15.45 | 50100 |
| 2024-11-18 | 15.42 | $15.34 | 103600 |
| 2024-11-15 | 15.43 | $15.23 | 117800 |
| 2024-11-14 | 15.43 | $15.29 | 68900 |
| 2024-11-13 | 15.43 | $15.41 | 136300 |
| 2024-11-12 | 15.43 | $15.39 | 447100 |
| 2024-11-11 | 15.42 | $15.93 | 109700 |
| 2024-11-08 | 15.39 | $16.16 | 359600 |
| 2024-11-07 | 15.36 | $15.80 | 90000 |
| 2024-11-06 | 15.34 | $15.42 | 80922 |
| 2024-11-05 | 15.34 | $15.37 | 33401 |
| 2024-11-04 | 15.34 | $15.33 | 53900 |
| 2024-11-01 | 15.33 | $15.36 | 39839 |
| 2024-10-31 | 15.32 | $15.35 | 56219 |
| 2024-10-30 | 15.31 | $15.24 | 33837 |
| 2024-10-29 | 15.31 | $15.15 | 90800 |
| 2024-10-28 | 15.31 | $15.29 | 48800 |
| 2024-10-25 | 15.31 | $15.28 | 38818 |
| 2024-10-24 | 15.30 | $15.25 | 51826 |
| 2024-10-23 | 15.29 | $15.30 | 60400 |
| 2024-10-22 | 15.28 | $15.48 | 98335 |
| 2024-10-21 | 15.27 | $15.47 | 57400 |
| 2024-10-18 | 15.25 | $15.37 | 55000 |
| 2024-10-17 | 15.23 | $15.29 | 61400 |
| 2024-10-16 | 15.22 | $15.35 | 139748 |
| 2024-10-15 | 15.21 | $15.27 | 40345 |
| 2024-10-14 | 15.20 | $15.36 | 66810 |
| 2024-10-11 | 15.19 | $15.38 | 51900 |
| 2024-10-10 | 15.17 | $15.44 | 151200 |
| 2024-10-09 | 15.15 | $15.45 | 80805 |
| 2024-10-08 | 15.13 | $15.33 | 82802 |
| 2024-10-07 | 15.12 | $15.21 | 136200 |
| 2024-10-04 | 15.11 | $15.16 | 82900 |
| 2024-10-03 | 15.11 | $15.15 | 82424 |
| 2024-10-02 | 15.11 | $15.22 | 51200 |
| 2024-10-01 | 15.11 | $15.21 | 63742 |
| 2024-09-30 | 15.10 | $15.18 | 92906 |
| 2024-09-27 | 15.10 | $15.13 | 43440 |
| 2024-09-26 | 15.09 | $15.10 | 100400 |
| 2024-09-25 | 15.09 | $15.14 | 83500 |
| 2024-09-24 | 15.09 | $15.16 | 75632 |
| 2024-09-23 | 15.08 | $15.06 | 61400 |
| 2024-09-20 | 15.09 | $15.05 | 56100 |
| 2024-09-19 | 15.09 | $15.09 | 41700 |
| 2024-09-18 | 15.10 | $15.11 | 41100 |
| 2024-09-17 | 15.11 | $15.11 | 124327 |
| 2024-09-16 | 15.12 | $15.02 | 74700 |
| 2024-09-13 | 15.13 | $15.01 | 174100 |
| 2024-09-12 | 15.14 | $15.15 | 39829 |
| 2024-09-11 | 15.14 | $15.08 | 48540 |
| 2024-09-10 | 15.14 | $15.02 | 53216 |
| 2024-09-09 | 15.14 | $15.07 | 67600 |
| 2024-09-06 | 15.14 | $15.12 | 51017 |
| 2024-09-05 | 15.14 | $15.18 | 34000 |
| 2024-09-04 | 15.12 | $15.16 | 67011 |
| 2024-09-03 | 15.10 | $15.04 | 54728 |
| 2024-08-30 | 15.08 | $15.11 | 84000 |
| 2024-08-29 | 15.07 | $15.07 | 38225 |
| 2024-08-28 | 15.07 | $15.07 | 48300 |
| 2024-08-27 | 15.07 | $15.08 | 44300 |
| 2024-08-26 | 15.06 | $15.07 | 54645 |
| 2024-08-23 | 15.04 | $15.11 | 66515 |
| 2024-08-22 | 15.03 | $15.09 | 82118 |
| 2024-08-21 | 15.01 | $15.38 | 56429 |
| 2024-08-20 | 14.98 | $15.32 | 68188 |
| 2024-08-19 | 14.96 | $15.31 | 61813 |
| 2024-08-16 | 14.94 | $15.25 | 43104 |
| 2024-08-15 | 14.92 | $15.19 | 44726 |
| 2024-08-14 | 14.91 | $15.13 | 24817 |
| 2024-08-13 | 14.90 | $15.06 | 42500 |
| 2024-08-12 | 14.90 | $14.99 | 41400 |
| 2024-08-09 | 14.90 | $15.06 | 46935 |
| 2024-08-08 | 14.90 | $15.03 | 56012 |
| 2024-08-07 | 14.90 | $14.90 | 71000 |
| 2024-08-06 | 14.91 | $14.67 | 32100 |
| 2024-08-05 | 14.92 | $14.64 | 107821 |
| 2024-08-02 | 14.92 | $14.94 | 62631 |
| 2024-08-01 | 14.91 | $15.07 | 47500 |
| 2024-07-31 | 14.90 | $15.02 | 57124 |
| 2024-07-30 | 14.88 | $14.88 | 77119 |
| 2024-07-29 | 14.86 | $14.80 | 65100 |
| 2024-07-26 | 14.84 | $14.79 | 85000 |
| 2024-07-25 | 14.82 | $14.81 | 130800 |
| 2024-07-24 | 14.80 | $14.75 | 180100 |
| 2024-07-23 | 14.78 | $14.84 | 49800 |
| 2024-07-22 | 14.77 | $14.91 | 53900 |
| 2024-07-19 | 14.75 | $14.90 | 30010 |
| 2024-07-18 | 14.72 | $14.93 | 44206 |
| 2024-07-17 | 14.69 | $15.03 | 93400 |
| 2024-07-16 | 14.66 | $15.02 | 58312 |
| 2024-07-15 | 14.63 | $14.97 | 78808 |
| 2024-07-12 | 14.61 | $15.13 | 98800 |
| 2024-07-11 | 14.59 | $15.04 | 53017 |
| 2024-07-10 | 14.56 | $15.03 | 95912 |
| 2024-07-09 | 14.53 | $14.85 | 67800 |
| 2024-07-08 | 14.51 | $14.78 | 45800 |
| 2024-07-05 | 14.49 | $14.73 | 64410 |
| 2024-07-03 | 14.48 | $14.75 | 58500 |
| 2024-07-02 | 14.46 | $14.60 | 96547 |
| 2024-07-01 | 14.44 | $14.45 | 64040 |
| 2024-06-28 | 14.42 | $14.45 | 38146 |
| 2024-06-27 | 14.41 | $14.42 | 45332 |
| 2024-06-26 | 14.38 | $14.44 | 51000 |
| 2024-06-25 | 14.37 | $14.42 | 52400 |
| 2024-06-24 | 14.35 | $14.50 | 52322 |
| 2024-06-21 | 14.34 | $14.46 | 74000 |
| 2024-06-20 | 14.33 | $14.36 | 70045 |
| 2024-06-18 | 14.32 | $14.44 | 48700 |
| 2024-06-17 | 14.31 | $14.40 | 41100 |
| 2024-06-14 | 14.30 | $14.46 | 43700 |
| 2024-06-13 | 14.29 | $14.57 | 44600 |
| 2024-06-12 | 14.28 | $14.63 | 49500 |
| 2024-06-11 | 14.26 | $14.52 | 54807 |
| 2024-06-10 | 14.25 | $14.40 | 26329 |
| 2024-06-07 | 14.24 | $14.42 | 47908 |
| 2024-06-06 | 14.24 | $14.43 | 35849 |
| 2024-06-05 | 14.23 | $14.43 | 44522 |
| 2024-06-04 | 14.22 | $14.32 | 79800 |
| 2024-06-03 | 14.21 | $14.22 | 72100 |
| 2024-05-31 | 14.20 | $14.19 | 34346 |
| 2024-05-30 | 14.20 | $14.08 | 39104 |
| 2024-05-29 | 14.19 | $13.99 | 64701 |
| 2024-05-28 | 14.19 | $14.07 | 29700 |
| 2024-05-24 | 14.18 | $14.19 | 106200 |
| 2024-05-23 | 14.18 | $14.15 | 28926 |
| 2024-05-22 | 14.17 | $14.25 | 48800 |
| 2024-05-21 | 14.16 | $14.20 | 90640 |
| 2024-05-20 | 14.15 | $14.27 | 70900 |
| 2024-05-17 | 14.14 | $14.25 | 59229 |
| 2024-05-16 | 14.12 | $14.27 | 61325 |
| 2024-05-15 | 14.11 | $14.30 | 175800 |
| 2024-05-14 | 14.09 | $14.26 | 63135 |
| 2024-05-13 | 14.07 | $14.27 | 24600 |
| 2024-05-10 | 14.04 | $14.27 | 90000 |
| 2024-05-09 | 14.03 | $14.32 | 94300 |
| 2024-05-08 | 14.01 | $14.24 | 38200 |
| 2024-05-07 | 14.01 | $14.21 | 38440 |
| 2024-05-06 | 14.01 | $14.16 | 43742 |
| 2024-05-03 | 14.02 | $14.13 | 78345 |
| 2024-05-02 | 14.03 | $14.02 | 124025 |
| 2024-05-01 | 14.04 | $13.99 | 73900 |
| 2024-04-30 | 14.05 | $13.93 | 54315 |
| 2024-04-29 | 14.07 | $14.00 | 67646 |
| 2024-04-26 | 14.08 | $14.04 | 29000 |
| 2024-04-25 | 14.10 | $14.03 | 73736 |
| 2024-04-24 | 14.11 | $13.99 | 53349 |
| 2024-04-23 | 14.13 | $14.10 | 42000 |
| 2024-04-22 | 14.13 | $14.00 | 37609 |
| 2024-04-19 | 14.14 | $13.89 | 39400 |
| 2024-04-18 | 14.16 | $14.01 | 50000 |
| 2024-04-17 | 14.17 | $13.96 | 98900 |
| 2024-04-16 | 14.18 | $13.81 | 54917 |
| 2024-04-15 | 14.21 | $13.74 | 121600 |
| 2024-04-12 | 14.23 | $13.94 | 35636 |
| 2024-04-11 | 14.25 | $14.08 | 59722 |
| 2024-04-10 | 14.27 | $14.10 | 53200 |
| 2024-04-09 | 14.28 | $14.31 | 52600 |
| 2024-04-08 | 14.29 | $14.34 | 85900 |
| 2024-04-05 | 14.29 | $14.32 | 53947 |
| 2024-04-04 | 14.28 | $14.27 | 118200 |
| 2024-04-03 | 14.29 | $14.22 | 51902 |
| 2024-04-02 | 14.29 | $14.23 | 54800 |
| 2024-04-01 | 14.29 | $14.26 | 123600 |
| 2024-03-28 | 14.29 | $14.30 | 58517 |
| 2024-03-27 | 14.29 | $14.34 | 65200 |
| 2024-03-26 | 14.27 | $14.29 | 31737 |
| 2024-03-25 | 14.26 | $14.22 | 55300 |
| 2024-03-22 | 14.25 | $14.25 | 27214 |
| 2024-03-21 | 14.23 | $14.21 | 28200 |
| 2024-03-20 | 14.22 | $14.23 | 33300 |
| 2024-03-19 | 14.21 | $14.20 | 98800 |
| 2024-03-18 | 14.20 | $14.26 | 173401 |
| 2024-03-15 | 14.19 | $14.31 | 117141 |
| 2024-03-14 | 14.18 | $14.32 | 37200 |
| 2024-03-13 | 14.17 | $14.38 | 59014 |
| 2024-03-12 | 14.16 | $14.43 | 37300 |
| 2024-03-11 | 14.14 | $14.35 | 36740 |
| 2024-03-08 | 14.13 | $14.32 | 72900 |
| 2024-03-07 | 14.11 | $14.27 | 59436 |
| 2024-03-06 | 14.10 | $14.35 | 60600 |
| 2024-03-05 | 14.09 | $14.28 | 58430 |
| 2024-03-04 | 14.06 | $14.30 | 72700 |
| 2024-03-01 | 14.05 | $14.24 | 68100 |
| 2024-02-29 | 14.03 | $14.21 | 33000 |
| 2024-02-28 | 14.02 | $14.05 | 58916 |
| 2024-02-27 | 14.02 | $14.02 | 61000 |
| 2024-02-26 | 14.02 | $13.98 | 46400 |
| 2024-02-23 | 14.02 | $13.96 | 65642 |
| 2024-02-22 | 14.02 | $13.94 | 97500 |
| 2024-02-21 | 14.01 | $14.01 | 45728 |
| 2024-02-20 | 14.00 | $13.99 | 44712 |
| 2024-02-16 | 13.99 | $14.10 | 29539 |
| 2024-02-15 | 13.97 | $14.17 | 31328 |
| 2024-02-14 | 13.94 | $14.10 | 74300 |
| 2024-02-13 | 13.92 | $14.06 | 57711 |
| 2024-02-12 | 13.90 | $14.10 | 76108 |
| 2024-02-09 | 13.88 | $14.07 | 80000 |
| 2024-02-08 | 13.86 | $14.07 | 50900 |
| 2024-02-07 | 13.85 | $14.08 | 65739 |
| 2024-02-06 | 13.83 | $13.99 | 61419 |
| 2024-02-05 | 13.81 | $13.83 | 109048 |
| 2024-02-02 | 13.80 | $13.94 | 49413 |
| 2024-02-01 | 13.79 | $14.00 | 46600 |
| 2024-01-31 | 13.76 | $13.96 | 54900 |
| 2024-01-30 | 13.74 | $13.99 | 33200 |
| 2024-01-29 | 13.71 | $14.01 | 58200 |
| 2024-01-26 | 13.69 | $13.94 | 35909 |
| 2024-01-25 | 13.66 | $13.95 | 45606 |
| 2024-01-24 | 13.64 | $13.89 | 54100 |
| 2024-01-23 | 13.62 | $13.77 | 98431 |
| 2024-01-22 | 13.61 | $13.73 | 107812 |
| 2024-01-19 | 13.59 | $13.65 | 60700 |
| 2024-01-18 | 13.58 | $13.72 | 52302 |
| 2024-01-17 | 13.57 | $13.65 | 62710 |
| 2024-01-16 | 13.57 | $13.66 | 57632 |
| 2024-01-12 | 13.56 | $13.68 | 56000 |
| 2024-01-11 | 13.55 | $13.74 | 43000 |
| 2024-01-10 | 13.52 | $13.75 | 61100 |
| 2024-01-09 | 13.49 | $13.72 | 62626 |
| 2024-01-08 | 13.46 | $13.68 | 39900 |
| 2024-01-05 | 13.44 | $13.66 | 38900 |
| 2024-01-04 | 13.42 | $13.57 | 44729 |
| 2024-01-03 | 13.39 | $13.52 | 73500 |
| 2024-01-02 | 13.37 | $13.54 | 61242 |
| 2023-12-29 | 13.35 | $13.44 | 83817 |
| 2023-12-28 | 13.32 | $13.47 | 63000 |
| 2023-12-27 | 13.29 | $13.45 | 83300 |
| 2023-12-26 | 13.26 | $13.49 | 93700 |
| 2023-12-22 | 13.23 | $13.49 | 52643 |
| 2023-12-21 | 13.20 | $13.49 | 58808 |
| 2023-12-20 | 13.18 | $13.35 | 66900 |
| 2023-12-19 | 13.16 | $13.49 | 50303 |
| 2023-12-18 | 13.13 | $13.60 | 95045 |
| 2023-12-15 | 13.10 | $13.56 | 36647 |
| 2023-12-14 | 13.07 | $13.48 | 51949 |
| 2023-12-13 | 13.04 | $13.45 | 66400 |
| 2023-12-12 | 13.01 | $13.19 | 40523 |
| 2023-12-11 | 12.98 | $13.16 | 32100 |
| 2023-12-08 | 12.96 | $13.16 | 59124 |
| 2023-12-07 | 12.93 | $13.23 | 68135 |
| 2023-12-06 | 12.90 | $13.18 | 21900 |
| 2023-12-05 | 12.87 | $13.13 | 76637 |
| 2023-12-04 | 12.84 | $13.05 | 63822 |
| 2023-12-01 | 12.82 | $13.09 | 63137 |
| 2023-11-30 | 12.79 | $12.92 | 84400 |
| 2023-11-29 | 12.76 | $12.89 | 68400 |
| 2023-11-28 | 12.72 | $12.82 | 59403 |
| 2023-11-27 | 12.68 | $12.85 | 91900 |
| 2023-11-24 | 12.64 | $12.98 | 22700 |
| 2023-11-22 | 12.59 | $12.92 | 68800 |
| 2023-11-21 | 12.55 | $12.95 | 30120 |
| 2023-11-20 | 12.50 | $12.98 | 91800 |
| 2023-11-17 | 12.46 | $13.05 | 76800 |
| 2023-11-16 | 12.41 | $12.94 | 49507 |
| 2023-11-15 | 12.37 | $12.84 | 63400 |
| 2023-11-14 | 12.35 | $12.85 | 63409 |
| 2023-11-13 | 12.32 | $12.62 | 26300 |
| 2023-11-10 | 12.31 | $12.69 | 37546 |
| 2023-11-09 | 12.30 | $12.59 | 37919 |
| 2023-11-08 | 12.29 | $12.67 | 67400 |
| 2023-11-07 | 12.28 | $12.60 | 40237 |
| 2023-11-06 | 12.28 | $12.52 | 60600 |
| 2023-11-03 | 12.28 | $12.69 | 120200 |
| 2023-11-02 | 12.27 | $12.49 | 114811 |
| 2023-11-01 | 12.27 | $12.30 | 103000 |
| 2023-10-31 | 12.28 | $12.10 | 114200 |
| 2023-10-30 | 12.30 | $12.05 | 60600 |
| 2023-10-27 | 12.32 | $12.00 | 45442 |
| 2023-10-26 | 12.36 | $12.04 | 84805 |
| 2023-10-25 | 12.39 | $11.95 | 81700 |
| 2023-10-24 | 12.43 | $12.11 | 130725 |
| 2023-10-23 | 12.46 | $12.05 | 120200 |
| 2023-10-20 | 12.51 | $12.08 | 38538 |
| 2023-10-19 | 12.55 | $12.21 | 46017 |
| 2023-10-18 | 12.59 | $12.32 | 86441 |
| 2023-10-17 | 12.63 | $12.35 | 47011 |
| 2023-10-16 | 12.67 | $12.35 | 54300 |
| 2023-10-13 | 12.71 | $12.45 | 119000 |
| 2023-10-12 | 12.75 | $12.45 | 83500 |
| 2023-10-11 | 12.78 | $12.57 | 51400 |
| 2023-10-10 | 12.82 | $12.54 | 62229 |
| 2023-10-09 | 12.85 | $12.55 | 50837 |
| 2023-10-06 | 12.89 | $12.49 | 71713 |
| 2023-10-05 | 12.93 | $12.48 | 57429 |
| 2023-10-04 | 12.97 | $12.45 | 111233 |
| 2023-10-03 | 13.02 | $12.42 | 70416 |
| 2023-10-02 | 13.07 | $12.57 | 97846 |
| 2023-09-29 | 13.10 | $12.70 | 119536 |
| 2023-09-28 | 13.13 | $12.73 | 70900 |
| 2023-09-27 | 13.15 | $12.70 | 74206 |
| 2023-09-26 | 13.18 | $12.78 | 74738 |
| 2023-09-25 | 13.20 | $12.92 | 51242 |
| 2023-09-22 | 13.21 | $12.99 | 45600 |
| 2023-09-21 | 13.21 | $12.97 | 59212 |
| 2023-09-20 | 13.23 | $13.09 | 56700 |
| 2023-09-19 | 13.23 | $13.21 | 52720 |
| 2023-09-18 | 13.23 | $13.22 | 53837 |
| 2023-09-15 | 13.24 | $13.13 | 49204 |
| 2023-09-14 | 13.25 | $13.15 | 149700 |
| 2023-09-13 | 13.26 | $13.21 | 92148 |
| 2023-09-12 | 13.27 | $13.31 | 30930 |
| 2023-09-11 | 13.29 | $13.31 | 37100 |
| 2023-09-08 | 13.30 | $13.25 | 36947 |
| 2023-09-07 | 13.31 | $13.28 | 60211 |
| 2023-09-06 | 13.31 | $13.38 | 20300 |
| 2023-09-05 | 13.31 | $13.44 | 48713 |
| 2023-09-01 | 13.31 | $13.28 | 44200 |
| 2023-08-31 | 13.30 | $13.19 | 65806 |
| 2023-08-30 | 13.30 | $13.28 | 63600 |
| 2023-08-29 | 13.30 | $13.20 | 54300 |
| 2023-08-28 | 13.30 | $13.13 | 44000 |
| 2023-08-25 | 13.32 | $13.15 | 26900 |
| 2023-08-24 | 13.33 | $13.11 | 41400 |
| 2023-08-23 | 13.33 | $13.18 | 58000 |
| 2023-08-22 | 13.34 | $13.16 | 50300 |
| 2023-08-21 | 13.35 | $13.33 | 52200 |
| 2023-08-18 | 13.35 | $13.32 | 55600 |
| 2023-08-17 | 13.36 | $13.27 | 84837 |
| 2023-08-16 | 13.36 | $13.43 | 67400 |
| 2023-08-15 | 13.37 | $13.47 | 43600 |
| 2023-08-14 | 13.37 | $13.54 | 36727 |
| 2023-08-11 | 13.37 | $13.51 | 45533 |
| 2023-08-10 | 13.37 | $13.46 | 72100 |
| 2023-08-09 | 13.37 | $13.40 | 31900 |
| 2023-08-08 | 13.37 | $13.36 | 50723 |
| 2023-08-07 | 13.37 | $13.35 | 92000 |
| 2023-08-04 | 13.36 | $13.19 | 84400 |
| 2023-08-03 | 13.36 | $13.15 | 136205 |
| 2023-08-02 | 13.36 | $13.26 | 90300 |
| 2023-08-01 | 13.36 | $13.31 | 95631 |
| 2023-07-31 | 13.35 | $13.38 | 86405 |
| 2023-07-28 | 13.33 | $13.35 | 83900 |
| 2023-07-27 | 13.32 | $13.24 | 70700 |
| 2023-07-26 | 13.31 | $13.35 | 105600 |
| 2023-07-25 | 13.29 | $13.34 | 111200 |
| 2023-07-24 | 13.28 | $13.35 | 49400 |
| 2023-07-21 | 13.27 | $13.45 | 35300 |
| 2023-07-20 | 13.25 | $13.39 | 30800 |
| 2023-07-19 | 13.24 | $13.53 | 43236 |
| 2023-07-18 | 13.23 | $13.55 | 46200 |
| 2023-07-17 | 13.22 | $13.49 | 36900 |
| 2023-07-14 | 13.21 | $13.42 | 47500 |
| 2023-07-13 | 13.21 | $13.44 | 45210 |
| 2023-07-12 | 13.20 | $13.47 | 52317 |
| 2023-07-11 | 13.17 | $13.34 | 102800 |
| 2023-07-10 | 13.15 | $13.20 | 95400 |
| 2023-07-07 | 13.14 | $13.19 | 33800 |
| 2023-07-06 | 13.13 | $13.13 | 64800 |
| 2023-07-05 | 13.12 | $13.27 | 91534 |
| 2023-07-03 | 13.10 | $13.13 | 38823 |
| 2023-06-30 | 13.09 | $13.04 | 80639 |
| 2023-06-29 | 13.08 | $12.99 | 86304 |
| 2023-06-28 | 13.07 | $13.12 | 41200 |
| 2023-06-27 | 13.04 | $13.02 | 60800 |
| 2023-06-26 | 13.02 | $13.07 | 54744 |
| 2023-06-23 | 12.99 | $13.10 | 45000 |
| 2023-06-22 | 12.96 | $13.09 | 68400 |
| 2023-06-21 | 12.95 | $13.20 | 45403 |
| 2023-06-20 | 12.93 | $13.38 | 64600 |
| 2023-06-16 | 12.90 | $13.29 | 46700 |
| 2023-06-15 | 12.88 | $13.31 | 91128 |
| 2023-06-14 | 12.87 | $13.40 | 313100 |
| 2023-06-13 | 12.86 | $13.16 | 67100 |
| 2023-06-12 | 12.86 | $13.01 | 15000 |
| 2023-06-09 | 12.86 | $12.95 | 23900 |
| 2023-06-08 | 12.88 | $13.02 | 23000 |
| 2023-06-07 | 12.88 | $13.01 | 54444 |
| 2023-06-06 | 12.89 | $12.92 | 69048 |
| 2023-06-05 | 12.90 | $12.87 | 24843 |
| 2023-06-02 | 12.91 | $12.91 | 54004 |
| 2023-06-01 | 12.91 | $12.79 | 106100 |
| 2023-05-31 | 12.92 | $12.72 | 58700 |
| 2023-05-30 | 12.93 | $12.60 | 113211 |
| 2023-05-26 | 12.96 | $12.55 | 74646 |
| 2023-05-25 | 12.99 | $12.50 | 72900 |
| 2023-05-24 | 13.02 | $12.61 | 56600 |
| 2023-05-23 | 13.04 | $12.70 | 52300 |
| 2023-05-22 | 13.06 | $12.84 | 43014 |
| 2023-05-19 | 13.08 | $12.77 | 49700 |
| 2023-05-18 | 13.10 | $13.02 | 53100 |
| 2023-05-17 | 13.11 | $13.14 | 37700 |
| 2023-05-16 | 13.12 | $13.11 | 35500 |
| 2023-05-15 | 13.13 | $13.12 | 45534 |
| 2023-05-12 | 13.15 | $13.12 | 25300 |
| 2023-05-11 | 13.16 | $13.18 | 52400 |
| 2023-05-10 | 13.18 | $13.20 | 38900 |
| 2023-05-09 | 13.18 | $13.17 | 47028 |
| 2023-05-08 | 13.18 | $13.07 | 50600 |
| 2023-05-05 | 13.18 | $13.08 | 47000 |
| 2023-05-04 | 13.17 | $12.92 | 75611 |
| 2023-05-03 | 13.17 | $12.97 | 56700 |
| 2023-05-02 | 13.17 | $12.97 | 62048 |
| 2023-05-01 | 13.18 | $13.19 | 66600 |
| 2023-04-28 | 13.17 | $13.11 | 48500 |
| 2023-04-27 | 13.16 | $13.08 | 65025 |
| 2023-04-26 | 13.14 | $12.96 | 206321 |
| 2023-04-25 | 13.13 | $13.15 | 50500 |
| 2023-04-24 | 13.10 | $13.29 | 48400 |
| 2023-04-21 | 13.06 | $13.23 | 53020 |
| 2023-04-20 | 13.03 | $13.22 | 45701 |
| 2023-04-19 | 13.00 | $13.26 | 110018 |
| 2023-04-18 | 12.98 | $13.38 | 55402 |
| 2023-04-17 | 12.93 | $13.37 | 93600 |
| 2023-04-14 | 12.89 | $13.42 | 86114 |
| 2023-04-13 | 12.85 | $13.49 | 102600 |
| 2023-04-12 | 12.80 | $13.25 | 112604 |
| 2023-04-11 | 12.78 | $13.16 | 167100 |
| 2023-04-10 | 12.77 | $13.01 | 63300 |
| 2023-04-06 | 12.78 | $12.96 | 54606 |
| 2023-04-05 | 12.80 | $12.93 | 58500 |
| 2023-04-04 | 12.83 | $13.05 | 54900 |
| 2023-04-03 | 12.85 | $13.15 | 100125 |
| 2023-03-31 | 12.88 | $12.90 | 39200 |
| 2023-03-30 | 12.91 | $12.88 | 60932 |
| 2023-03-29 | 12.94 | $12.80 | 38600 |
| 2023-03-28 | 12.98 | $12.64 | 31800 |
| 2023-03-27 | 13.02 | $12.57 | 51900 |
| 2023-03-24 | 13.07 | $12.57 | 52235 |
| 2023-03-23 | 13.12 | $12.63 | 81700 |
| 2023-03-22 | 13.16 | $12.55 | 97700 |
| 2023-03-21 | 13.20 | $12.80 | 91925 |
| 2023-03-20 | 13.22 | $12.49 | 31200 |
| 2023-03-17 | 13.28 | $12.48 | 73800 |
| 2023-03-16 | 13.33 | $12.68 | 82200 |
| 2023-03-15 | 13.38 | $12.43 | 315716 |
| 2023-03-14 | 13.44 | $12.97 | 44700 |
| 2023-03-13 | 13.47 | $12.82 | 75007 |
| 2023-03-10 | 13.51 | $13.25 | 52540 |
| 2023-03-09 | 13.53 | $13.35 | 48700 |
| 2023-03-08 | 13.55 | $13.50 | 32345 |
| 2023-03-07 | 13.57 | $13.55 | 46920 |
| 2023-03-06 | 13.58 | $13.67 | 59500 |
| 2023-03-03 | 13.59 | $13.59 | 42200 |
| 2023-03-02 | 13.61 | $13.48 | 71600 |
| 2023-03-01 | 13.62 | $13.50 | 54600 |
| 2023-02-28 | 13.63 | $13.59 | 53800 |
| 2023-02-27 | 13.63 | $13.54 | 68128 |
| 2023-02-24 | 13.63 | $13.50 | 32800 |
| 2023-02-23 | 13.63 | $13.49 | 32103 |
| 2023-02-22 | 13.63 | $13.40 | 47700 |
| 2023-02-21 | 13.64 | $13.21 | 96348 |
| 2023-02-17 | 13.66 | $13.54 | 42400 |
| 2023-02-16 | 13.67 | $13.53 | 60145 |
| 2023-02-15 | 13.67 | $13.68 | 92925 |
| 2023-02-14 | 13.67 | $13.64 | 40118 |
| 2023-02-13 | 13.66 | $13.65 | 69600 |
| 2023-02-10 | 13.66 | $13.62 | 61200 |
| 2023-02-09 | 13.66 | $13.66 | 40644 |
| 2023-02-08 | 13.64 | $13.75 | 42200 |
| 2023-02-07 | 13.62 | $13.84 | 39300 |
| 2023-02-06 | 13.58 | $13.75 | 59900 |
| 2023-02-03 | 13.55 | $13.85 | 118900 |
| 2023-02-02 | 13.50 | $13.92 | 85400 |
| 2023-02-01 | 13.45 | $13.77 | 63400 |
| 2023-01-31 | 13.40 | $13.70 | 44847 |
| 2023-01-30 | 13.35 | $13.60 | 42500 |
| 2023-01-27 | 13.30 | $13.51 | 84700 |
| 2023-01-26 | 13.26 | $13.51 | 77434 |
| 2023-01-25 | 13.22 | $13.53 | 41516 |
| 2023-01-24 | 13.19 | $13.60 | 49800 |
| 2023-01-23 | 13.15 | $13.64 | 64800 |
| 2023-01-20 | 13.12 | $13.58 | 47300 |
| 2023-01-19 | 13.09 | $13.64 | 50400 |
| 2023-01-18 | 13.06 | $13.64 | 73619 |
| 2023-01-17 | 13.02 | $13.53 | 85037 |
| 2023-01-13 | 12.99 | $13.62 | 85437 |
| 2023-01-12 | 12.96 | $13.48 | 58000 |
| 2023-01-11 | 12.94 | $13.34 | 67126 |
| 2023-01-10 | 12.92 | $13.25 | 46700 |
| 2023-01-09 | 12.91 | $13.17 | 66903 |
| 2023-01-06 | 12.90 | $13.10 | 29600 |
| 2023-01-05 | 12.91 | $12.80 | 67422 |
| 2023-01-04 | 12.92 | $12.92 | 88800 |
| 2023-01-03 | 12.94 | $12.77 | 59919 |
| 2022-12-30 | 12.97 | $12.68 | 142433 |
| 2022-12-29 | 13.01 | $12.73 | 51900 |
| 2022-12-28 | 13.06 | $12.64 | 134934 |
| 2022-12-27 | 13.09 | $12.75 | 63545 |
| 2022-12-23 | 13.11 | $12.97 | 87345 |
| 2022-12-22 | 13.12 | $12.77 | 125700 |
| 2022-12-21 | 13.13 | $13.00 | 88000 |
| 2022-12-20 | 13.14 | $12.98 | 268500 |
| 2022-12-19 | 13.14 | $13.00 | 109400 |
| 2022-12-16 | 13.14 | $12.97 | 112900 |
| 2022-12-15 | 13.14 | $12.94 | 48800 |
| 2022-12-14 | 13.15 | $13.00 | 88200 |
| 2022-12-13 | 13.15 | $13.02 | 117701 |
| 2022-12-12 | 13.14 | $12.99 | 132745 |
| 2022-12-09 | 13.13 | $12.92 | 86601 |
| 2022-12-08 | 13.13 | $13.08 | 80900 |
| 2022-12-07 | 13.12 | $13.19 | 64529 |
| 2022-12-06 | 13.10 | $13.15 | 57600 |
| 2022-12-05 | 13.08 | $13.27 | 57127 |
| 2022-12-02 | 13.05 | $13.37 | 132000 |
| 2022-12-01 | 13.02 | $13.51 | 67900 |
| 2022-11-30 | 12.98 | $13.62 | 100122 |
| 2022-11-29 | 12.93 | $13.24 | 31517 |
| 2022-11-28 | 12.90 | $13.16 | 81500 |
| 2022-11-25 | 12.87 | $13.12 | 18227 |
| 2022-11-23 | 12.83 | $13.12 | 33924 |
| 2022-11-22 | 12.80 | $13.15 | 63900 |
| 2022-11-21 | 12.77 | $12.99 | 54000 |
| 2022-11-18 | 12.73 | $12.97 | 47512 |
| 2022-11-17 | 12.70 | $13.03 | 52706 |
| 2022-11-16 | 12.65 | $13.06 | 70300 |
| 2022-11-15 | 12.61 | $12.97 | 43700 |
| 2022-11-14 | 12.58 | $12.83 | 29247 |
| 2022-11-11 | 12.55 | $12.91 | 39202 |
| 2022-11-10 | 12.50 | $12.95 | 56000 |
| 2022-11-09 | 12.46 | $12.69 | 50800 |
| 2022-11-08 | 12.43 | $12.82 | 36200 |
| 2022-11-07 | 12.40 | $12.76 | 44821 |
| 2022-11-04 | 12.37 | $12.74 | 47100 |
| 2022-11-03 | 12.35 | $12.67 | 52419 |
| 2022-11-02 | 12.34 | $12.72 | 70303 |
| 2022-11-01 | 12.33 | $12.78 | 88905 |
| 2022-10-31 | 12.32 | $12.59 | 41502 |
| 2022-10-28 | 12.31 | $12.52 | 44638 |
| 2022-10-27 | 12.30 | $12.41 | 55900 |
| 2022-10-26 | 12.29 | $12.44 | 43631 |
| 2022-10-25 | 12.29 | $12.45 | 36241 |
| 2022-10-24 | 12.28 | $12.33 | 52808 |
| 2022-10-21 | 12.28 | $12.27 | 37546 |
| 2022-10-20 | 12.30 | $12.12 | 43300 |
| 2022-10-19 | 12.34 | $12.27 | 62500 |
| 2022-10-18 | 12.38 | $12.37 | 90531 |
| 2022-10-17 | 12.42 | $12.18 | 73435 |
| 2022-10-14 | 12.48 | $11.99 | 43800 |
| 2022-10-13 | 12.55 | $12.12 | 82326 |
| 2022-10-12 | 12.61 | $12.08 | 51300 |
| 2022-10-11 | 12.68 | $12.17 | 55600 |
| 2022-10-10 | 12.75 | $12.13 | 80500 |
| 2022-10-07 | 12.83 | $12.35 | 69000 |
| 2022-10-06 | 12.89 | $12.43 | 55337 |
| 2022-10-05 | 12.95 | $12.51 | 52605 |
| 2022-10-04 | 13.01 | $12.67 | 60800 |
| 2022-10-03 | 13.05 | $12.39 | 58000 |
| 2022-09-30 | 13.11 | $12.22 | 119907 |
| 2022-09-29 | 13.17 | $12.22 | 48000 |
| 2022-09-28 | 13.25 | $12.50 | 50616 |
| 2022-09-27 | 13.31 | $12.33 | 50800 |
| 2022-09-26 | 13.40 | $12.33 | 126115 |
| 2022-09-23 | 13.49 | $12.61 | 187244 |
| 2022-09-22 | 13.57 | $12.97 | 45640 |
| 2022-09-21 | 13.63 | $13.04 | 28900 |
| 2022-09-20 | 13.69 | $13.16 | 29308 |
| 2022-09-19 | 13.73 | $13.30 | 33415 |
| 2022-09-16 | 13.77 | $13.38 | 61100 |
| 2022-09-15 | 13.82 | $13.36 | 44140 |
| 2022-09-14 | 13.87 | $13.60 | 35501 |
| 2022-09-13 | 13.91 | $13.51 | 40626 |
| 2022-09-12 | 13.95 | $13.64 | 37525 |
| 2022-09-09 | 13.98 | $13.66 | 45505 |
| 2022-09-08 | 14.01 | $13.68 | 59200 |
| 2022-09-07 | 14.03 | $13.59 | 40100 |
| 2022-09-06 | 14.05 | $13.45 | 54800 |
| 2022-09-02 | 14.08 | $13.59 | 41130 |
| 2022-09-01 | 14.10 | $13.57 | 72327 |
| 2022-08-31 | 14.12 | $13.74 | 50300 |
| 2022-08-30 | 14.13 | $13.76 | 70110 |
| 2022-08-29 | 14.13 | $13.99 | 55537 |
| 2022-08-26 | 14.11 | $14.10 | 46500 |
| 2022-08-25 | 14.08 | $14.33 | 45800 |
| 2022-08-24 | 14.03 | $14.23 | 66214 |
| 2022-08-23 | 13.99 | $14.08 | 48544 |
| 2022-08-22 | 13.94 | $13.98 | 129628 |
| 2022-08-19 | 13.90 | $14.16 | 59500 |
| 2022-08-18 | 13.85 | $14.39 | 35800 |
| 2022-08-17 | 13.78 | $14.31 | 222804 |
| 2022-08-16 | 13.71 | $14.38 | 64519 |
| 2022-08-15 | 13.64 | $14.36 | 49700 |
| 2022-08-12 | 13.56 | $14.32 | 51400 |
| 2022-08-11 | 13.49 | $14.16 | 68410 |
| 2022-08-10 | 13.42 | $14.15 | 47100 |
| 2022-08-09 | 13.35 | $14.01 | 46013 |
| 2022-08-08 | 13.30 | $14.01 | 42200 |
| 2022-08-05 | 13.24 | $13.95 | 41500 |
| 2022-08-04 | 13.19 | $14.03 | 49614 |
| 2022-08-03 | 13.14 | $13.91 | 43600 |
| 2022-08-02 | 13.09 | $13.72 | 49735 |
| 2022-08-01 | 13.05 | $13.69 | 84630 |
| 2022-07-29 | 13.01 | $13.44 | 51704 |
| 2022-07-28 | 12.99 | $13.38 | 92100 |
| 2022-07-27 | 12.97 | $13.33 | 24636 |
| 2022-07-26 | 12.95 | $13.14 | 76900 |
| 2022-07-25 | 12.95 | $13.18 | 63500 |
| 2022-07-22 | 12.95 | $13.09 | 81900 |
| 2022-07-21 | 12.95 | $13.08 | 42440 |
| 2022-07-20 | 12.94 | $12.90 | 95545 |
| 2022-07-19 | 12.95 | $12.95 | 68821 |
| 2022-07-18 | 12.95 | $12.77 | 49941 |
| 2022-07-15 | 12.97 | $12.82 | 52927 |
| 2022-07-14 | 12.99 | $12.79 | 49200 |
| 2022-07-13 | 13.02 | $12.86 | 49100 |
| 2022-07-12 | 13.04 | $12.91 | 53538 |
| 2022-07-11 | 13.09 | $12.86 | 49134 |
| 2022-07-08 | 13.14 | $12.92 | 60000 |
| 2022-07-07 | 13.20 | $12.98 | 76600 |
| 2022-07-06 | 13.27 | $12.89 | 27500 |
| 2022-07-05 | 13.33 | $12.94 | 96229 |
| 2022-07-01 | 13.40 | $13.05 | 62629 |
| 2022-06-30 | 13.46 | $13.01 | 61100 |
| 2022-06-29 | 13.52 | $12.95 | 47600 |
| 2022-06-28 | 13.58 | $12.98 | 43700 |
| 2022-06-27 | 13.65 | $13.06 | 47600 |
| 2022-06-24 | 13.70 | $13.12 | 76303 |
| 2022-06-23 | 13.74 | $13.06 | 20400 |
| 2022-06-22 | 13.78 | $13.00 | 45816 |
| 2022-06-21 | 13.82 | $12.98 | 54217 |
| 2022-06-17 | 13.85 | $13.10 | 68100 |
| 2022-06-16 | 13.89 | $13.02 | 68724 |
| 2022-06-15 | 13.93 | $13.41 | 66748 |
| 2022-06-14 | 13.96 | $13.38 | 103631 |
| 2022-06-13 | 13.99 | $13.25 | 107913 |
| 2022-06-10 | 14.02 | $13.74 | 53632 |
| 2022-06-09 | 14.03 | $13.98 | 56900 |
| 2022-06-08 | 14.04 | $14.18 | 46545 |
| 2022-06-07 | 14.05 | $14.28 | 25600 |
| 2022-06-06 | 14.05 | $14.19 | 69800 |
| 2022-06-03 | 14.07 | $14.22 | 26900 |
| 2022-06-02 | 14.09 | $14.25 | 43100 |
| 2022-06-01 | 14.13 | $14.19 | 55400 |
| 2022-05-31 | 14.16 | $14.20 | 66100 |
| 2022-05-27 | 14.19 | $14.30 | 58800 |
| 2022-05-26 | 14.23 | $14.11 | 36400 |
| 2022-05-25 | 14.27 | $13.93 | 68727 |
| 2022-05-24 | 14.32 | $13.80 | 81900 |
| 2022-05-23 | 14.39 | $13.79 | 44736 |
| 2022-05-20 | 14.45 | $13.72 | 51900 |
| 2022-05-19 | 14.52 | $13.82 | 37700 |
| 2022-05-18 | 14.59 | $13.91 | 44700 |
| 2022-05-17 | 14.66 | $14.02 | 52600 |
| 2022-05-16 | 14.72 | $13.87 | 57200 |
| 2022-05-13 | 14.78 | $13.91 | 77000 |
| 2022-05-12 | 14.84 | $13.96 | 73600 |
| 2022-05-11 | 14.90 | $14.17 | 120114 |
| 2022-05-10 | 14.96 | $14.36 | 62218 |
| 2022-05-09 | 14.99 | $14.31 | 51700 |
| 2022-05-06 | 15.04 | $14.55 | 21410 |
| 2022-05-05 | 15.09 | $14.69 | 48024 |
| 2022-05-04 | 15.13 | $15.03 | 52807 |
| 2022-05-03 | 15.15 | $14.84 | 58600 |
| 2022-05-02 | 15.20 | $14.80 | 46700 |
| 2022-04-29 | 15.24 | $14.95 | 44410 |
| 2022-04-28 | 15.27 | $15.05 | 29000 |
| 2022-04-27 | 15.29 | $14.90 | 48800 |
| 2022-04-26 | 15.31 | $15.07 | 40632 |
| 2022-04-25 | 15.31 | $15.15 | 27103 |
| 2022-04-22 | 15.30 | $15.12 | 42616 |
| 2022-04-21 | 15.30 | $15.21 | 53200 |
| 2022-04-20 | 15.30 | $15.22 | 52500 |
| 2022-04-19 | 15.30 | $15.18 | 50500 |
| 2022-04-18 | 15.31 | $15.07 | 47638 |
| 2022-04-14 | 15.33 | $15.11 | 65214 |
| 2022-04-13 | 15.37 | $15.29 | 47400 |
| 2022-04-12 | 15.37 | $15.21 | 51742 |
| 2022-04-11 | 15.36 | $15.10 | 44100 |
| 2022-04-08 | 15.35 | $15.35 | 24613 |
| 2022-04-07 | 15.35 | $15.42 | 40200 |
| 2022-04-06 | 15.35 | $15.43 | 51900 |
| 2022-04-05 | 15.35 | $15.58 | 39806 |
| 2022-04-04 | 15.35 | $15.81 | 57908 |
| 2022-04-01 | 15.33 | $15.65 | 72222 |
| 2022-03-31 | 15.34 | $15.50 | 46627 |
| 2022-03-30 | 15.36 | $15.35 | 52100 |
| 2022-03-29 | 15.39 | $15.35 | 109600 |
| 2022-03-28 | 15.41 | $15.03 | 45000 |
| 2022-03-25 | 15.45 | $15.03 | 106000 |
| 2022-03-24 | 15.48 | $15.14 | 71720 |
| 2022-03-23 | 15.50 | $15.12 | 69439 |
| 2022-03-22 | 15.53 | $15.27 | 86100 |
| 2022-03-21 | 15.54 | $15.34 | 64600 |
| 2022-03-18 | 15.56 | $15.53 | 76000 |
| 2022-03-17 | 15.58 | $15.86 | 142400 |
| 2022-03-16 | 15.58 | $15.25 | 61200 |
| 2022-03-15 | 15.62 | $15.04 | 44036 |
| 2022-03-14 | 15.66 | $14.93 | 73321 |
| 2022-03-11 | 15.70 | $15.38 | 85200 |
| 2022-03-10 | 15.74 | $15.40 | 96200 |
| 2022-03-09 | 15.78 | $15.53 | 26100 |
| 2022-03-08 | 15.80 | $15.44 | 46929 |
| 2022-03-07 | 15.84 | $15.50 | 77100 |
| 2022-03-04 | 15.87 | $15.77 | 47900 |
| 2022-03-03 | 15.89 | $15.89 | 40400 |
| 2022-03-02 | 15.92 | $15.95 | 54149 |
| 2022-03-01 | 15.94 | $15.84 | 67400 |
| 2022-02-28 | 15.96 | $15.74 | 80000 |
| 2022-02-25 | 15.99 | $15.71 | 49100 |
| 2022-02-24 | 16.01 | $15.60 | 134125 |
| 2022-02-23 | 16.04 | $15.58 | 32234 |
| 2022-02-22 | 16.06 | $15.54 | 57635 |
| 2022-02-18 | 16.08 | $15.74 | 49800 |
| 2022-02-17 | 16.11 | $15.88 | 79600 |
| 2022-02-16 | 16.14 | $15.95 | 62319 |
| 2022-02-15 | 16.19 | $15.90 | 55626 |
| 2022-02-14 | 16.23 | $15.85 | 161113 |
| 2022-02-11 | 16.29 | $15.86 | 86037 |
| 2022-02-10 | 16.36 | $16.06 | 132603 |
| 2022-02-09 | 16.42 | $16.18 | 58100 |
| 2022-02-08 | 16.47 | $16.09 | 40707 |
| 2022-02-07 | 16.53 | $16.11 | 49400 |
| 2022-02-04 | 16.58 | $16.18 | 45500 |
| 2022-02-03 | 16.64 | $16.22 | 56200 |
| 2022-02-02 | 16.69 | $16.41 | 73500 |
| 2022-02-01 | 16.73 | $16.41 | 53500 |
| 2022-01-31 | 16.77 | $16.25 | 33334 |
| 2022-01-28 | 16.82 | $16.19 | 68146 |
| 2022-01-27 | 16.86 | $16.20 | 66700 |
| 2022-01-26 | 16.89 | $16.13 | 56700 |
| 2022-01-25 | 16.92 | $16.11 | 128400 |
| 2022-01-24 | 16.95 | $15.89 | 179712 |
| 2022-01-21 | 16.99 | $16.25 | 109134 |
| 2022-01-20 | 17.01 | $16.56 | 74707 |
| 2022-01-19 | 17.01 | $16.88 | 93938 |
| 2022-01-18 | 16.99 | $16.86 | 67000 |
| 2022-01-14 | 16.98 | $17.05 | 78000 |
| 2022-01-13 | 16.97 | $17.12 | 48400 |
| 2022-01-12 | 16.95 | $17.24 | 38700 |
| 2022-01-11 | 16.93 | $17.27 | 47513 |
| 2022-01-10 | 16.89 | $17.18 | 52000 |
| 2022-01-07 | 16.86 | $17.15 | 68729 |
| 2022-01-06 | 16.84 | $17.46 | 56200 |
| 2022-01-05 | 16.80 | $17.09 | 67400 |
| 2022-01-04 | 16.78 | $17.25 | 78900 |
| 2022-01-03 | 16.74 | $17.24 | 128400 |
| 2021-12-31 | 16.70 | $17.34 | 286328 |
| 2021-12-30 | 16.66 | $16.88 | 67042 |
| 2021-12-29 | 16.65 | $16.78 | 69744 |
| 2021-12-28 | 16.64 | $16.74 | 79500 |
| 2021-12-27 | 16.64 | $16.82 | 92728 |
| 2021-12-23 | 16.63 | $16.69 | 60430 |
| 2021-12-22 | 16.64 | $16.65 | 61009 |
| 2021-12-21 | 16.65 | $16.50 | 88200 |
| 2021-12-20 | 16.67 | $16.42 | 85311 |
| 2021-12-17 | 16.70 | $16.74 | 59006 |
| 2021-12-16 | 16.73 | $16.83 | 76830 |
| 2021-12-15 | 16.75 | $16.81 | 74942 |
| 2021-12-14 | 16.78 | $16.66 | 80432 |
| 2021-12-13 | 16.82 | $16.61 | 86000 |
| 2021-12-10 | 16.85 | $16.63 | 81400 |
| 2021-12-09 | 16.88 | $16.61 | 65916 |
| 2021-12-08 | 16.91 | $16.63 | 58800 |
| 2021-12-07 | 16.94 | $16.70 | 60814 |
| 2021-12-06 | 16.97 | $16.51 | 78600 |
| 2021-12-03 | 17.00 | $16.41 | 138800 |
| 2021-12-02 | 17.03 | $16.61 | 124300 |
| 2021-12-01 | 17.06 | $16.55 | 148142 |
| 2021-11-30 | 17.09 | $16.59 | 89900 |
| 2021-11-29 | 17.12 | $16.77 | 124700 |
| 2021-11-26 | 17.14 | $16.65 | 61416 |
| 2021-11-24 | 17.17 | $16.89 | 47700 |
| 2021-11-23 | 17.18 | $16.79 | 219700 |
| 2021-11-22 | 17.21 | $16.98 | 51109 |
| 2021-11-19 | 17.21 | $17.12 | 33345 |
| 2021-11-18 | 17.22 | $17.20 | 61000 |
| 2021-11-17 | 17.22 | $17.37 | 56600 |
| 2021-11-16 | 17.21 | $17.38 | 44800 |
| 2021-11-15 | 17.21 | $17.31 | 45448 |
| 2021-11-12 | 17.22 | $17.31 | 73706 |
| 2021-11-11 | 17.22 | $17.23 | 79229 |
| 2021-11-10 | 17.22 | $17.25 | 66732 |
| 2021-11-09 | 17.23 | $17.22 | 65600 |
| 2021-11-08 | 17.23 | $17.17 | 34823 |
| 2021-11-05 | 17.23 | $17.15 | 43608 |
| 2021-11-04 | 17.24 | $17.12 | 64549 |
| 2021-11-03 | 17.25 | $17.14 | 28203 |
| 2021-11-02 | 17.25 | $17.12 | 60300 |
| 2021-11-01 | 17.26 | $17.13 | 135900 |
| 2021-10-29 | 17.26 | $17.21 | 30836 |
| 2021-10-28 | 17.26 | $17.26 | 32720 |
| 2021-10-27 | 17.25 | $17.21 | 41500 |
| 2021-10-26 | 17.24 | $17.23 | 44900 |
| 2021-10-25 | 17.23 | $17.16 | 57329 |
| 2021-10-22 | 17.23 | $17.20 | 64803 |
| 2021-10-21 | 17.22 | $17.16 | 55100 |
| 2021-10-20 | 17.21 | $17.26 | 62446 |
| 2021-10-19 | 17.20 | $17.44 | 45440 |
| 2021-10-18 | 17.18 | $17.36 | 47400 |
| 2021-10-15 | 17.15 | $17.38 | 64900 |
| 2021-10-14 | 17.14 | $17.32 | 71600 |
| 2021-10-13 | 17.14 | $17.29 | 44281 |
| 2021-10-12 | 17.13 | $17.25 | 32400 |
| 2021-10-11 | 17.13 | $17.26 | 30928 |
| 2021-10-08 | 17.13 | $17.32 | 24239 |
| 2021-10-07 | 17.12 | $17.24 | 52100 |
| 2021-10-06 | 17.12 | $17.21 | 37705 |
| 2021-10-05 | 17.12 | $17.25 | 41500 |
| 2021-10-04 | 17.12 | $17.20 | 30121 |
| 2021-10-01 | 17.11 | $17.18 | 41600 |
| 2021-09-30 | 17.12 | $17.10 | 51820 |
| 2021-09-29 | 17.12 | $17.07 | 39125 |
| 2021-09-28 | 17.12 | $16.94 | 37435 |
| 2021-09-27 | 17.13 | $17.07 | 38200 |
| 2021-09-24 | 17.13 | $17.04 | 43026 |
| 2021-09-23 | 17.12 | $17.03 | 24028 |
| 2021-09-22 | 17.12 | $17.05 | 60917 |
| 2021-09-21 | 17.11 | $16.95 | 43000 |
| 2021-09-20 | 17.11 | $16.92 | 68100 |
| 2021-09-17 | 17.11 | $17.17 | 52032 |
| 2021-09-16 | 17.10 | $17.16 | 50505 |
| 2021-09-15 | 17.09 | $17.24 | 64100 |
| 2021-09-14 | 17.09 | $17.16 | 49744 |
| 2021-09-13 | 17.08 | $17.20 | 44107 |
| 2021-09-10 | 17.07 | $17.17 | 129540 |
| 2021-09-09 | 17.05 | $17.33 | 50233 |
| 2021-09-08 | 17.03 | $17.23 | 67500 |
| 2021-09-07 | 17.02 | $17.15 | 36100 |
| 2021-09-03 | 17.01 | $17.09 | 31300 |
| 2021-09-02 | 17.01 | $17.25 | 63100 |
| 2021-09-01 | 17.00 | $17.19 | 39507 |
| 2021-08-31 | 16.99 | $17.13 | 38536 |
| 2021-08-30 | 16.98 | $17.04 | 23400 |
| 2021-08-27 | 16.98 | $17.03 | 23517 |
| 2021-08-26 | 16.97 | $16.90 | 46312 |
| 2021-08-25 | 16.97 | $17.00 | 61249 |
| 2021-08-24 | 16.97 | $16.91 | 29104 |
| 2021-08-23 | 16.97 | $16.90 | 46025 |
| 2021-08-20 | 16.98 | $16.86 | 40400 |
| 2021-08-19 | 16.98 | $17.00 | 49300 |
| 2021-08-18 | 16.99 | $17.08 | 67130 |
| 2021-08-17 | 16.98 | $17.10 | 77847 |
| 2021-08-16 | 16.97 | $17.03 | 78730 |
| 2021-08-13 | 16.95 | $16.94 | 30623 |
| 2021-08-12 | 16.95 | $16.90 | 64247 |
| 2021-08-11 | 16.96 | $16.90 | 55232 |
| 2021-08-10 | 16.98 | $16.94 | 106100 |
| 2021-08-09 | 17.00 | $17.08 | 39400 |
| 2021-08-06 | 17.01 | $17.04 | 47049 |
| 2021-08-05 | 17.02 | $17.02 | 38000 |
| 2021-08-04 | 17.02 | $17.01 | 71605 |
| 2021-08-03 | 17.04 | $16.99 | 53040 |
| 2021-08-02 | 17.05 | $16.87 | 159900 |
| 2021-07-30 | 17.06 | $16.89 | 55804 |
| 2021-07-29 | 17.08 | $16.90 | 59438 |
| 2021-07-28 | 17.09 | $16.98 | 50515 |
| 2021-07-27 | 17.09 | $16.97 | 42600 |
| 2021-07-26 | 17.08 | $17.00 | 38125 |
| 2021-07-23 | 17.06 | $17.05 | 34700 |
| 2021-07-22 | 17.05 | $17.01 | 44709 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.18
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.28
Average
14.59
Maximum
17.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.18 | $14.32 | 26085 |
| 2026-07-17 | 14.16 | $14.26 | 97600 |
| 2026-07-16 | 14.15 | $14.39 | 144120 |
| 2026-07-15 | 14.13 | $14.22 | 85531 |
| 2026-07-14 | 14.12 | $14.20 | 97436 |
| 2026-07-13 | 14.11 | $14.14 | 122724 |
| 2026-07-10 | 14.10 | $14.20 | 85730 |
| 2026-07-09 | 14.09 | $14.28 | 82900 |
| 2026-07-08 | 14.07 | $14.16 | 61900 |
| 2026-07-07 | 14.06 | $14.22 | 70019 |
| 2026-07-06 | 14.05 | $14.26 | 70820 |
| 2026-07-02 | 14.03 | $14.20 | 70233 |
| 2026-07-01 | 14.01 | $14.13 | 107310 |
| 2026-06-30 | 13.99 | $14.10 | 81700 |
| 2026-06-29 | 13.98 | $14.05 | 114245 |
| 2026-06-26 | 13.98 | $14.00 | 131400 |
| 2026-06-25 | 13.97 | $14.06 | 103538 |
| 2026-06-24 | 13.97 | $13.88 | 87000 |
| 2026-06-23 | 13.97 | $13.96 | 86937 |
| 2026-06-22 | 13.98 | $13.92 | 214904 |
| 2026-06-18 | 13.98 | $13.82 | 107700 |
| 2026-06-17 | 14.00 | $13.89 | 110844 |
| 2026-06-16 | 14.01 | $14.04 | 45600 |
| 2026-06-15 | 14.01 | $14.04 | 77723 |
| 2026-06-12 | 14.00 | $13.96 | 27400 |
| 2026-06-11 | 14.01 | $13.93 | 58331 |
| 2026-06-10 | 14.02 | $13.91 | 42942 |
| 2026-06-09 | 14.03 | $13.93 | 96300 |
| 2026-06-08 | 14.04 | $13.84 | 67500 |
| 2026-06-05 | 14.06 | $13.91 | 67900 |
| 2026-06-04 | 14.07 | $13.97 | 118500 |
| 2026-06-03 | 14.09 | $14.02 | 91500 |
| 2026-06-02 | 14.09 | $14.02 | 110612 |
| 2026-06-01 | 14.10 | $14.11 | 142700 |
| 2026-05-29 | 14.10 | $14.18 | 89200 |
| 2026-05-28 | 14.09 | $14.10 | 71621 |
| 2026-05-27 | 14.09 | $14.07 | 46639 |
| 2026-05-26 | 14.09 | $14.04 | 87314 |
| 2026-05-22 | 14.10 | $13.99 | 75100 |
| 2026-05-21 | 14.11 | $13.93 | 75602 |
| 2026-05-20 | 14.13 | $13.97 | 124739 |
| 2026-05-19 | 14.14 | $13.84 | 112300 |
| 2026-05-18 | 14.18 | $14.09 | 68000 |
| 2026-05-15 | 14.19 | $14.07 | 40700 |
| 2026-05-14 | 14.20 | $14.25 | 36347 |
| 2026-05-13 | 14.19 | $14.19 | 45800 |
| 2026-05-12 | 14.19 | $14.14 | 117900 |
| 2026-05-11 | 14.20 | $14.26 | 56400 |
| 2026-05-08 | 14.19 | $14.30 | 51200 |
| 2026-05-07 | 14.18 | $14.19 | 81317 |
| 2026-05-06 | 14.18 | $14.30 | 44700 |
| 2026-05-05 | 14.17 | $14.34 | 155000 |
| 2026-05-04 | 14.15 | $14.30 | 63000 |
| 2026-05-01 | 14.13 | $14.36 | 69037 |
| 2026-04-30 | 14.11 | $14.27 | 78100 |
| 2026-04-29 | 14.09 | $14.08 | 74500 |
| 2026-04-28 | 14.09 | $14.11 | 93100 |
| 2026-04-27 | 14.09 | $14.15 | 69600 |
| 2026-04-24 | 14.08 | $14.16 | 111134 |
| 2026-04-23 | 14.07 | $14.16 | 59205 |
| 2026-04-22 | 14.07 | $14.17 | 74523 |
| 2026-04-21 | 14.05 | $14.16 | 241317 |
| 2026-04-20 | 14.04 | $14.48 | 242500 |
| 2026-04-17 | 14.00 | $14.46 | 66608 |
| 2026-04-16 | 13.95 | $14.33 | 77000 |
| 2026-04-15 | 13.91 | $14.33 | 104100 |
| 2026-04-14 | 13.86 | $14.32 | 131718 |
| 2026-04-13 | 13.82 | $14.11 | 120146 |
| 2026-04-10 | 13.78 | $13.86 | 107100 |
| 2026-04-09 | 13.78 | $13.95 | 92822 |
| 2026-04-08 | 13.76 | $13.83 | 158626 |
| 2026-04-07 | 13.75 | $13.72 | 66413 |
| 2026-04-06 | 13.75 | $13.62 | 66534 |
| 2026-04-02 | 13.77 | $13.65 | 100600 |
| 2026-04-01 | 13.78 | $13.67 | 89633 |
| 2026-03-31 | 13.79 | $13.66 | 137601 |
| 2026-03-30 | 13.81 | $13.19 | 82220 |
| 2026-03-27 | 13.87 | $13.36 | 64100 |
| 2026-03-26 | 13.93 | $13.55 | 32507 |
| 2026-03-25 | 13.97 | $13.78 | 65300 |
| 2026-03-24 | 13.98 | $13.67 | 42500 |
| 2026-03-23 | 14.02 | $13.65 | 57300 |
| 2026-03-20 | 14.06 | $13.47 | 77400 |
| 2026-03-19 | 14.12 | $13.82 | 34200 |
| 2026-03-18 | 14.15 | $13.88 | 61614 |
| 2026-03-17 | 14.18 | $13.87 | 70500 |
| 2026-03-16 | 14.21 | $13.80 | 85800 |
| 2026-03-13 | 14.25 | $13.79 | 152100 |
| 2026-03-12 | 14.30 | $13.82 | 85228 |
| 2026-03-11 | 14.35 | $13.89 | 85300 |
| 2026-03-10 | 14.40 | $13.89 | 88025 |
| 2026-03-09 | 14.46 | $13.86 | 193815 |
| 2026-03-06 | 14.52 | $14.10 | 36100 |
| 2026-03-05 | 14.56 | $14.28 | 79511 |
| 2026-03-04 | 14.59 | $14.32 | 47700 |
| 2026-03-03 | 14.62 | $14.23 | 133902 |
| 2026-03-02 | 14.66 | $14.27 | 170000 |
| 2026-02-27 | 14.70 | $14.29 | 105043 |
| 2026-02-26 | 14.75 | $14.41 | 62733 |
| 2026-02-25 | 14.78 | $14.45 | 79046 |
| 2026-02-24 | 14.82 | $14.44 | 129000 |
| 2026-02-23 | 14.86 | $14.46 | 135900 |
| 2026-02-20 | 14.90 | $14.56 | 86738 |
| 2026-02-19 | 14.94 | $14.59 | 105000 |
| 2026-02-18 | 14.97 | $14.65 | 219300 |
| 2026-02-17 | 15.01 | $15.01 | 148500 |
| 2026-02-13 | 15.01 | $14.95 | 62900 |
| 2026-02-12 | 15.01 | $14.89 | 60217 |
| 2026-02-11 | 15.03 | $14.92 | 97021 |
| 2026-02-10 | 15.04 | $14.96 | 79700 |
| 2026-02-09 | 15.05 | $14.88 | 103800 |
| 2026-02-06 | 15.06 | $14.87 | 83300 |
| 2026-02-05 | 15.08 | $14.93 | 113145 |
| 2026-02-04 | 15.10 | $15.07 | 57733 |
| 2026-02-03 | 15.10 | $15.04 | 79300 |
| 2026-02-02 | 15.11 | $15.09 | 82436 |
| 2026-01-30 | 15.11 | $15.10 | 56132 |
| 2026-01-29 | 15.11 | $15.07 | 67110 |
| 2026-01-28 | 15.12 | $15.05 | 38500 |
| 2026-01-27 | 15.12 | $15.01 | 86310 |
| 2026-01-26 | 15.13 | $15.05 | 44400 |
| 2026-01-23 | 15.14 | $15.08 | 31200 |
| 2026-01-22 | 15.15 | $15.10 | 52711 |
| 2026-01-21 | 15.16 | $15.09 | 119400 |
| 2026-01-20 | 15.16 | $15.23 | 142700 |
| 2026-01-16 | 15.15 | $15.20 | 61207 |
| 2026-01-15 | 15.15 | $15.16 | 59800 |
| 2026-01-14 | 15.15 | $15.18 | 40100 |
| 2026-01-13 | 15.15 | $15.21 | 78103 |
| 2026-01-12 | 15.14 | $15.20 | 41900 |
| 2026-01-09 | 15.13 | $15.14 | 87334 |
| 2026-01-08 | 15.13 | $15.12 | 60506 |
| 2026-01-07 | 15.13 | $15.12 | 40900 |
| 2026-01-06 | 15.13 | $15.14 | 47106 |
| 2026-01-05 | 15.13 | $15.12 | 83664 |
| 2026-01-02 | 15.14 | $15.06 | 67900 |
| 2025-12-31 | 15.14 | $15.01 | 94634 |
| 2025-12-30 | 15.16 | $15.11 | 70800 |
| 2025-12-29 | 15.16 | $15.27 | 43514 |
| 2025-12-26 | 15.15 | $15.26 | 47237 |
| 2025-12-24 | 15.14 | $15.24 | 28000 |
| 2025-12-23 | 15.13 | $15.19 | 55811 |
| 2025-12-22 | 15.12 | $15.18 | 64400 |
| 2025-12-19 | 15.12 | $15.12 | 94600 |
| 2025-12-18 | 15.12 | $15.25 | 73100 |
| 2025-12-17 | 15.10 | $15.12 | 122213 |
| 2025-12-16 | 15.10 | $15.12 | 57532 |
| 2025-12-15 | 15.10 | $15.14 | 113603 |
| 2025-12-12 | 15.09 | $15.01 | 64039 |
| 2025-12-11 | 15.10 | $15.07 | 107245 |
| 2025-12-10 | 15.10 | $15.17 | 36000 |
| 2025-12-09 | 15.10 | $15.19 | 60432 |
| 2025-12-08 | 15.09 | $15.08 | 39200 |
| 2025-12-05 | 15.09 | $15.12 | 42038 |
| 2025-12-04 | 15.09 | $15.19 | 32700 |
| 2025-12-03 | 15.07 | $15.11 | 37600 |
| 2025-12-02 | 15.07 | $15.12 | 109600 |
| 2025-12-01 | 15.07 | $15.10 | 80004 |
| 2025-11-28 | 15.06 | $15.18 | 36625 |
| 2025-11-26 | 15.05 | $15.04 | 37915 |
| 2025-11-25 | 15.05 | $15.05 | 40537 |
| 2025-11-24 | 15.05 | $14.89 | 39200 |
| 2025-11-21 | 15.07 | $14.80 | 51100 |
| 2025-11-20 | 15.10 | $14.70 | 89416 |
| 2025-11-19 | 15.14 | $14.88 | 71700 |
| 2025-11-18 | 15.16 | $15.02 | 62900 |
| 2025-11-17 | 15.18 | $14.99 | 104700 |
| 2025-11-14 | 15.20 | $15.09 | 93800 |
| 2025-11-13 | 15.21 | $15.06 | 61711 |
| 2025-11-12 | 15.23 | $15.14 | 55541 |
| 2025-11-11 | 15.24 | $15.24 | 30900 |
| 2025-11-10 | 15.24 | $15.14 | 59900 |
| 2025-11-07 | 15.25 | $15.13 | 30100 |
| 2025-11-06 | 15.26 | $15.11 | 102300 |
| 2025-11-05 | 15.27 | $15.21 | 53100 |
| 2025-11-04 | 15.28 | $15.24 | 63800 |
| 2025-11-03 | 15.28 | $15.23 | 55016 |
| 2025-10-31 | 15.29 | $15.33 | 45100 |
| 2025-10-30 | 15.29 | $15.25 | 57300 |
| 2025-10-29 | 15.29 | $15.36 | 35000 |
| 2025-10-28 | 15.28 | $15.37 | 52005 |
| 2025-10-27 | 15.27 | $15.32 | 93301 |
| 2025-10-24 | 15.27 | $15.19 | 51505 |
| 2025-10-23 | 15.28 | $15.12 | 38700 |
| 2025-10-22 | 15.29 | $15.11 | 74800 |
| 2025-10-21 | 15.31 | $15.19 | 138747 |
| 2025-10-20 | 15.33 | $14.97 | 88336 |
| 2025-10-17 | 15.36 | $14.88 | 85402 |
| 2025-10-16 | 15.41 | $14.96 | 88938 |
| 2025-10-15 | 15.46 | $15.02 | 81507 |
| 2025-10-14 | 15.51 | $14.99 | 98723 |
| 2025-10-13 | 15.56 | $15.07 | 57346 |
| 2025-10-10 | 15.62 | $14.89 | 146900 |
| 2025-10-09 | 15.69 | $15.13 | 124330 |
| 2025-10-08 | 15.75 | $15.30 | 142928 |
| 2025-10-07 | 15.80 | $15.20 | 267114 |
| 2025-10-06 | 15.86 | $14.95 | 239500 |
| 2025-10-03 | 15.96 | $14.94 | 362427 |
| 2025-10-02 | 16.06 | $15.27 | 139342 |
| 2025-10-01 | 16.15 | $15.44 | 110500 |
| 2025-09-30 | 16.22 | $15.46 | 256700 |
| 2025-09-29 | 16.30 | $15.39 | 255346 |
| 2025-09-26 | 16.40 | $15.66 | 162009 |
| 2025-09-25 | 16.48 | $16.19 | 82546 |
| 2025-09-24 | 16.51 | $16.41 | 94200 |
| 2025-09-23 | 16.52 | $16.60 | 48600 |
| 2025-09-22 | 16.51 | $16.60 | 88000 |
| 2025-09-19 | 16.50 | $16.63 | 66200 |
| 2025-09-18 | 16.48 | $16.78 | 80517 |
| 2025-09-17 | 16.45 | $16.80 | 132100 |
| 2025-09-16 | 16.42 | $16.74 | 87548 |
| 2025-09-15 | 16.38 | $16.70 | 83038 |
| 2025-09-12 | 16.35 | $16.67 | 65045 |
| 2025-09-11 | 16.31 | $16.69 | 108947 |
| 2025-09-10 | 16.27 | $16.53 | 109800 |
| 2025-09-09 | 16.25 | $16.55 | 114900 |
| 2025-09-08 | 16.22 | $16.59 | 150562 |
| 2025-09-05 | 16.18 | $16.53 | 148623 |
| 2025-09-04 | 16.14 | $16.50 | 111901 |
| 2025-09-03 | 16.10 | $16.32 | 104500 |
| 2025-09-02 | 16.08 | $16.40 | 171600 |
| 2025-08-29 | 16.04 | $16.37 | 225380 |
| 2025-08-28 | 16.01 | $16.17 | 57267 |
| 2025-08-27 | 15.99 | $16.09 | 67600 |
| 2025-08-26 | 15.98 | $16.10 | 71532 |
| 2025-08-25 | 15.97 | $15.97 | 83210 |
| 2025-08-22 | 15.97 | $15.88 | 142624 |
| 2025-08-21 | 15.98 | $15.78 | 75105 |
| 2025-08-20 | 16.00 | $15.85 | 107647 |
| 2025-08-19 | 16.02 | $16.41 | 174000 |
| 2025-08-18 | 15.98 | $16.43 | 163314 |
| 2025-08-15 | 15.93 | $16.23 | 105100 |
| 2025-08-14 | 15.90 | $16.30 | 171340 |
| 2025-08-13 | 15.85 | $16.17 | 286832 |
| 2025-08-12 | 15.82 | $15.97 | 94536 |
| 2025-08-11 | 15.80 | $16.02 | 66600 |
| 2025-08-08 | 15.78 | $16.05 | 50223 |
| 2025-08-07 | 15.75 | $16.03 | 85607 |
| 2025-08-06 | 15.72 | $15.99 | 77532 |
| 2025-08-05 | 15.70 | $15.96 | 85733 |
| 2025-08-04 | 15.67 | $15.87 | 74130 |
| 2025-08-01 | 15.65 | $15.70 | 74200 |
| 2025-07-31 | 15.64 | $15.72 | 54000 |
| 2025-07-30 | 15.63 | $15.80 | 55934 |
| 2025-07-29 | 15.62 | $15.81 | 72133 |
| 2025-07-28 | 15.60 | $15.70 | 82936 |
| 2025-07-25 | 15.58 | $15.64 | 79022 |
| 2025-07-24 | 15.58 | $15.44 | 71200 |
| 2025-07-23 | 15.59 | $15.47 | 90425 |
| 2025-07-22 | 15.61 | $15.51 | 92164 |
| 2025-07-21 | 15.62 | $15.68 | 111200 |
| 2025-07-18 | 15.61 | $15.58 | 278223 |
| 2025-07-17 | 15.61 | $15.94 | 79585 |
| 2025-07-16 | 15.58 | $15.92 | 110054 |
| 2025-07-15 | 15.54 | $15.88 | 93700 |
| 2025-07-14 | 15.51 | $15.89 | 135200 |
| 2025-07-11 | 15.47 | $15.81 | 31402 |
| 2025-07-10 | 15.43 | $15.84 | 53137 |
| 2025-07-09 | 15.39 | $15.82 | 133100 |
| 2025-07-08 | 15.34 | $15.69 | 55215 |
| 2025-07-07 | 15.31 | $15.68 | 67909 |
| 2025-07-03 | 15.27 | $15.75 | 46100 |
| 2025-07-02 | 15.22 | $15.73 | 121100 |
| 2025-07-01 | 15.16 | $15.63 | 79800 |
| 2025-06-30 | 15.11 | $15.40 | 137600 |
| 2025-06-27 | 15.08 | $15.40 | 72714 |
| 2025-06-26 | 15.05 | $15.34 | 82800 |
| 2025-06-25 | 15.02 | $15.21 | 77500 |
| 2025-06-24 | 15.00 | $15.25 | 127100 |
| 2025-06-23 | 14.97 | $15.06 | 64100 |
| 2025-06-20 | 14.96 | $15.09 | 65232 |
| 2025-06-18 | 14.95 | $15.15 | 68603 |
| 2025-06-17 | 14.93 | $15.13 | 85100 |
| 2025-06-16 | 14.91 | $15.18 | 118400 |
| 2025-06-13 | 14.88 | $15.19 | 71319 |
| 2025-06-12 | 14.85 | $15.19 | 86200 |
| 2025-06-11 | 14.81 | $15.09 | 72124 |
| 2025-06-10 | 14.78 | $15.08 | 51100 |
| 2025-06-09 | 14.75 | $15.06 | 52300 |
| 2025-06-06 | 14.72 | $14.96 | 54400 |
| 2025-06-05 | 14.69 | $14.95 | 40241 |
| 2025-06-04 | 14.66 | $14.93 | 49800 |
| 2025-06-03 | 14.64 | $14.92 | 89941 |
| 2025-06-02 | 14.61 | $14.82 | 44000 |
| 2025-05-30 | 14.58 | $14.80 | 65400 |
| 2025-05-29 | 14.56 | $14.78 | 59900 |
| 2025-05-28 | 14.54 | $14.69 | 115615 |
| 2025-05-27 | 14.52 | $14.61 | 92100 |
| 2025-05-23 | 14.51 | $14.48 | 43900 |
| 2025-05-22 | 14.51 | $14.40 | 57400 |
| 2025-05-21 | 14.53 | $14.46 | 75200 |
| 2025-05-20 | 14.53 | $14.62 | 79728 |
| 2025-05-19 | 14.52 | $14.71 | 93018 |
| 2025-05-16 | 14.50 | $14.83 | 102400 |
| 2025-05-15 | 14.47 | $14.81 | 56020 |
| 2025-05-14 | 14.43 | $14.78 | 52719 |
| 2025-05-13 | 14.40 | $14.80 | 134100 |
| 2025-05-12 | 14.36 | $14.66 | 98741 |
| 2025-05-09 | 14.32 | $14.47 | 74836 |
| 2025-05-08 | 14.31 | $14.35 | 82103 |
| 2025-05-07 | 14.30 | $14.40 | 82134 |
| 2025-05-06 | 14.29 | $14.40 | 41404 |
| 2025-05-05 | 14.28 | $14.42 | 133404 |
| 2025-05-02 | 14.27 | $14.32 | 210507 |
| 2025-05-01 | 14.26 | $14.29 | 196400 |
| 2025-04-30 | 14.26 | $14.30 | 137700 |
| 2025-04-29 | 14.25 | $14.30 | 117500 |
| 2025-04-28 | 14.25 | $14.21 | 99636 |
| 2025-04-25 | 14.25 | $14.21 | 119200 |
| 2025-04-24 | 14.26 | $14.25 | 220337 |
| 2025-04-23 | 14.26 | $14.09 | 76718 |
| 2025-04-22 | 14.28 | $13.93 | 89236 |
| 2025-04-21 | 14.31 | $13.78 | 82000 |
| 2025-04-17 | 14.37 | $14.08 | 76200 |
| 2025-04-16 | 14.40 | $13.97 | 92900 |
| 2025-04-15 | 14.44 | $14.03 | 68400 |
| 2025-04-14 | 14.49 | $13.89 | 114222 |
| 2025-04-11 | 14.55 | $13.74 | 154500 |
| 2025-04-10 | 14.64 | $13.63 | 78931 |
| 2025-04-09 | 14.74 | $13.98 | 180220 |
| 2025-04-08 | 14.82 | $13.44 | 161446 |
| 2025-04-07 | 14.97 | $13.42 | 316900 |
| 2025-04-04 | 15.13 | $13.82 | 302008 |
| 2025-04-03 | 15.27 | $15.01 | 139847 |
| 2025-04-02 | 15.30 | $15.15 | 87109 |
| 2025-04-01 | 15.31 | $15.07 | 75402 |
| 2025-03-31 | 15.34 | $15.12 | 138500 |
| 2025-03-28 | 15.36 | $15.18 | 55145 |
| 2025-03-27 | 15.38 | $15.24 | 54600 |
| 2025-03-26 | 15.39 | $15.32 | 47116 |
| 2025-03-25 | 15.40 | $15.28 | 52215 |
| 2025-03-24 | 15.42 | $15.21 | 92540 |
| 2025-03-21 | 15.44 | $15.18 | 80600 |
| 2025-03-20 | 15.46 | $15.27 | 64825 |
| 2025-03-19 | 15.48 | $15.32 | 119300 |
| 2025-03-18 | 15.50 | $15.33 | 71242 |
| 2025-03-17 | 15.52 | $15.32 | 109121 |
| 2025-03-14 | 15.54 | $15.20 | 44802 |
| 2025-03-13 | 15.58 | $15.17 | 48300 |
| 2025-03-12 | 15.62 | $15.22 | 58600 |
| 2025-03-11 | 15.66 | $15.23 | 57000 |
| 2025-03-10 | 15.71 | $15.24 | 69200 |
| 2025-03-07 | 15.76 | $15.31 | 79200 |
| 2025-03-06 | 15.80 | $15.43 | 83300 |
| 2025-03-05 | 15.84 | $15.51 | 88200 |
| 2025-03-04 | 15.88 | $15.57 | 109500 |
| 2025-03-03 | 15.91 | $15.91 | 59600 |
| 2025-02-28 | 15.91 | $15.94 | 49300 |
| 2025-02-27 | 15.91 | $15.77 | 76612 |
| 2025-02-26 | 15.92 | $15.90 | 65000 |
| 2025-02-25 | 15.92 | $15.95 | 37912 |
| 2025-02-24 | 15.92 | $15.97 | 51100 |
| 2025-02-21 | 15.92 | $16.01 | 51911 |
| 2025-02-20 | 15.91 | $15.99 | 38500 |
| 2025-02-19 | 15.90 | $16.00 | 78426 |
| 2025-02-18 | 15.89 | $16.01 | 84400 |
| 2025-02-14 | 15.87 | $15.88 | 60412 |
| 2025-02-13 | 15.87 | $15.89 | 53800 |
| 2025-02-12 | 15.87 | $15.87 | 99900 |
| 2025-02-11 | 15.87 | $15.85 | 99200 |
| 2025-02-10 | 15.87 | $15.89 | 70614 |
| 2025-02-07 | 15.87 | $15.93 | 62600 |
| 2025-02-06 | 15.86 | $15.98 | 71047 |
| 2025-02-05 | 15.85 | $15.96 | 48300 |
| 2025-02-04 | 15.84 | $15.92 | 67634 |
| 2025-02-03 | 15.83 | $15.88 | 72412 |
| 2025-01-31 | 15.83 | $15.96 | 71900 |
| 2025-01-30 | 15.81 | $15.87 | 49100 |
| 2025-01-29 | 15.81 | $15.93 | 57437 |
| 2025-01-28 | 15.79 | $15.86 | 45300 |
| 2025-01-27 | 15.79 | $15.89 | 57914 |
| 2025-01-24 | 15.77 | $15.84 | 50800 |
| 2025-01-23 | 15.77 | $15.98 | 91825 |
| 2025-01-22 | 15.75 | $15.84 | 52535 |
| 2025-01-21 | 15.74 | $15.93 | 79300 |
| 2025-01-17 | 15.72 | $15.80 | 61000 |
| 2025-01-16 | 15.71 | $15.79 | 38200 |
| 2025-01-15 | 15.70 | $15.88 | 34713 |
| 2025-01-14 | 15.68 | $15.73 | 52400 |
| 2025-01-13 | 15.67 | $15.79 | 39645 |
| 2025-01-10 | 15.66 | $15.74 | 48000 |
| 2025-01-08 | 15.65 | $15.80 | 56914 |
| 2025-01-07 | 15.64 | $15.73 | 47216 |
| 2025-01-06 | 15.63 | $15.74 | 42335 |
| 2025-01-03 | 15.62 | $15.80 | 70300 |
| 2025-01-02 | 15.60 | $15.61 | 65704 |
| 2024-12-31 | 15.59 | $15.44 | 112700 |
| 2024-12-30 | 15.61 | $15.41 | 55700 |
| 2024-12-27 | 15.63 | $15.36 | 56200 |
| 2024-12-26 | 15.66 | $15.49 | 36100 |
| 2024-12-24 | 15.68 | $15.50 | 33206 |
| 2024-12-23 | 15.70 | $15.53 | 51715 |
| 2024-12-20 | 15.71 | $15.30 | 96119 |
| 2024-12-19 | 15.76 | $15.34 | 100100 |
| 2024-12-18 | 15.80 | $15.44 | 68900 |
| 2024-12-17 | 15.84 | $15.68 | 72349 |
| 2024-12-16 | 15.86 | $15.93 | 102416 |
| 2024-12-13 | 15.85 | $15.81 | 72900 |
| 2024-12-12 | 15.85 | $15.86 | 64800 |
| 2024-12-11 | 15.85 | $15.93 | 42501 |
| 2024-12-10 | 15.84 | $15.95 | 50400 |
| 2024-12-09 | 15.83 | $16.07 | 41600 |
| 2024-12-06 | 15.81 | $16.24 | 79700 |
| 2024-12-05 | 15.76 | $16.21 | 43124 |
| 2024-12-04 | 15.71 | $16.11 | 45417 |
| 2024-12-03 | 15.67 | $16.19 | 123836 |
| 2024-12-02 | 15.62 | $16.08 | 64823 |
| 2024-11-29 | 15.57 | $15.88 | 34800 |
| 2024-11-27 | 15.54 | $15.79 | 58000 |
| 2024-11-26 | 15.51 | $15.67 | 67600 |
| 2024-11-25 | 15.49 | $15.71 | 57700 |
| 2024-11-22 | 15.47 | $15.68 | 75913 |
| 2024-11-21 | 15.45 | $15.68 | 85000 |
| 2024-11-20 | 15.42 | $15.43 | 44500 |
| 2024-11-19 | 15.42 | $15.45 | 50100 |
| 2024-11-18 | 15.42 | $15.34 | 103600 |
| 2024-11-15 | 15.43 | $15.23 | 117800 |
| 2024-11-14 | 15.45 | $15.29 | 68900 |
| 2024-11-13 | 15.47 | $15.41 | 136300 |
| 2024-11-12 | 15.47 | $15.39 | 447100 |
| 2024-11-11 | 15.48 | $15.93 | 109700 |
| 2024-11-08 | 15.44 | $16.16 | 359600 |
| 2024-11-07 | 15.36 | $15.80 | 90000 |
| 2024-11-06 | 15.31 | $15.42 | 80922 |
| 2024-11-05 | 15.30 | $15.37 | 33401 |
| 2024-11-04 | 15.30 | $15.33 | 53900 |
| 2024-11-01 | 15.29 | $15.36 | 39839 |
| 2024-10-31 | 15.28 | $15.35 | 56219 |
| 2024-10-30 | 15.28 | $15.24 | 33837 |
| 2024-10-29 | 15.28 | $15.15 | 90800 |
| 2024-10-28 | 15.30 | $15.29 | 48800 |
| 2024-10-25 | 15.30 | $15.28 | 38818 |
| 2024-10-24 | 15.30 | $15.25 | 51826 |
| 2024-10-23 | 15.30 | $15.30 | 60400 |
| 2024-10-22 | 15.30 | $15.48 | 98335 |
| 2024-10-21 | 15.29 | $15.47 | 57400 |
| 2024-10-18 | 15.27 | $15.37 | 55000 |
| 2024-10-17 | 15.25 | $15.29 | 61400 |
| 2024-10-16 | 15.25 | $15.35 | 139748 |
| 2024-10-15 | 15.24 | $15.27 | 40345 |
| 2024-10-14 | 15.24 | $15.36 | 66810 |
| 2024-10-11 | 15.22 | $15.38 | 51900 |
| 2024-10-10 | 15.21 | $15.44 | 151200 |
| 2024-10-09 | 15.18 | $15.45 | 80805 |
| 2024-10-08 | 15.16 | $15.33 | 82802 |
| 2024-10-07 | 15.14 | $15.21 | 136200 |
| 2024-10-04 | 15.13 | $15.16 | 82900 |
| 2024-10-03 | 15.13 | $15.15 | 82424 |
| 2024-10-02 | 15.12 | $15.22 | 51200 |
| 2024-10-01 | 15.11 | $15.21 | 63742 |
| 2024-09-30 | 15.10 | $15.18 | 92906 |
| 2024-09-27 | 15.10 | $15.13 | 43440 |
| 2024-09-26 | 15.09 | $15.10 | 100400 |
| 2024-09-25 | 15.09 | $15.14 | 83500 |
| 2024-09-24 | 15.09 | $15.16 | 75632 |
| 2024-09-23 | 15.08 | $15.06 | 61400 |
| 2024-09-20 | 15.08 | $15.05 | 56100 |
| 2024-09-19 | 15.08 | $15.09 | 41700 |
| 2024-09-18 | 15.08 | $15.11 | 41100 |
| 2024-09-17 | 15.08 | $15.11 | 124327 |
| 2024-09-16 | 15.08 | $15.02 | 74700 |
| 2024-09-13 | 15.08 | $15.01 | 174100 |
| 2024-09-12 | 15.09 | $15.15 | 39829 |
| 2024-09-11 | 15.08 | $15.08 | 48540 |
| 2024-09-10 | 15.09 | $15.02 | 53216 |
| 2024-09-09 | 15.09 | $15.07 | 67600 |
| 2024-09-06 | 15.09 | $15.12 | 51017 |
| 2024-09-05 | 15.09 | $15.18 | 34000 |
| 2024-09-04 | 15.08 | $15.16 | 67011 |
| 2024-09-03 | 15.07 | $15.04 | 54728 |
| 2024-08-30 | 15.08 | $15.11 | 84000 |
| 2024-08-29 | 15.07 | $15.07 | 38225 |
| 2024-08-28 | 15.07 | $15.07 | 48300 |
| 2024-08-27 | 15.07 | $15.08 | 44300 |
| 2024-08-26 | 15.07 | $15.07 | 54645 |
| 2024-08-23 | 15.07 | $15.11 | 66515 |
| 2024-08-22 | 15.07 | $15.09 | 82118 |
| 2024-08-21 | 15.07 | $15.38 | 56429 |
| 2024-08-20 | 15.04 | $15.32 | 68188 |
| 2024-08-19 | 15.01 | $15.31 | 61813 |
| 2024-08-16 | 14.97 | $15.25 | 43104 |
| 2024-08-15 | 14.95 | $15.19 | 44726 |
| 2024-08-14 | 14.92 | $15.13 | 24817 |
| 2024-08-13 | 14.90 | $15.06 | 42500 |
| 2024-08-12 | 14.88 | $14.99 | 41400 |
| 2024-08-09 | 14.87 | $15.06 | 46935 |
| 2024-08-08 | 14.85 | $15.03 | 56012 |
| 2024-08-07 | 14.83 | $14.90 | 71000 |
| 2024-08-06 | 14.82 | $14.67 | 32100 |
| 2024-08-05 | 14.84 | $14.64 | 107821 |
| 2024-08-02 | 14.86 | $14.94 | 62631 |
| 2024-08-01 | 14.85 | $15.07 | 47500 |
| 2024-07-31 | 14.83 | $15.02 | 57124 |
| 2024-07-30 | 14.81 | $14.88 | 77119 |
| 2024-07-29 | 14.80 | $14.80 | 65100 |
| 2024-07-26 | 14.80 | $14.79 | 85000 |
| 2024-07-25 | 14.80 | $14.81 | 130800 |
| 2024-07-24 | 14.80 | $14.75 | 180100 |
| 2024-07-23 | 14.81 | $14.84 | 49800 |
| 2024-07-22 | 14.80 | $14.91 | 53900 |
| 2024-07-19 | 14.79 | $14.90 | 30010 |
| 2024-07-18 | 14.78 | $14.93 | 44206 |
| 2024-07-17 | 14.76 | $15.03 | 93400 |
| 2024-07-16 | 14.74 | $15.02 | 58312 |
| 2024-07-15 | 14.71 | $14.97 | 78808 |
| 2024-07-12 | 14.68 | $15.13 | 98800 |
| 2024-07-11 | 14.63 | $15.04 | 53017 |
| 2024-07-10 | 14.59 | $15.03 | 95912 |
| 2024-07-09 | 14.54 | $14.85 | 67800 |
| 2024-07-08 | 14.51 | $14.78 | 45800 |
| 2024-07-05 | 14.48 | $14.73 | 64410 |
| 2024-07-03 | 14.46 | $14.75 | 58500 |
| 2024-07-02 | 14.42 | $14.60 | 96547 |
| 2024-07-01 | 14.41 | $14.45 | 64040 |
| 2024-06-28 | 14.40 | $14.45 | 38146 |
| 2024-06-27 | 14.40 | $14.42 | 45332 |
| 2024-06-26 | 14.39 | $14.44 | 51000 |
| 2024-06-25 | 14.39 | $14.42 | 52400 |
| 2024-06-24 | 14.39 | $14.50 | 52322 |
| 2024-06-21 | 14.37 | $14.46 | 74000 |
| 2024-06-20 | 14.36 | $14.36 | 70045 |
| 2024-06-18 | 14.36 | $14.44 | 48700 |
| 2024-06-17 | 14.36 | $14.40 | 41100 |
| 2024-06-14 | 14.35 | $14.46 | 43700 |
| 2024-06-13 | 14.34 | $14.57 | 44600 |
| 2024-06-12 | 14.32 | $14.63 | 49500 |
| 2024-06-11 | 14.28 | $14.52 | 54807 |
| 2024-06-10 | 14.26 | $14.40 | 26329 |
| 2024-06-07 | 14.24 | $14.42 | 47908 |
| 2024-06-06 | 14.22 | $14.43 | 35849 |
| 2024-06-05 | 14.20 | $14.43 | 44522 |
| 2024-06-04 | 14.18 | $14.32 | 79800 |
| 2024-06-03 | 14.16 | $14.22 | 72100 |
| 2024-05-31 | 14.16 | $14.19 | 34346 |
| 2024-05-30 | 14.15 | $14.08 | 39104 |
| 2024-05-29 | 14.16 | $13.99 | 64701 |
| 2024-05-28 | 14.18 | $14.07 | 29700 |
| 2024-05-24 | 14.19 | $14.19 | 106200 |
| 2024-05-23 | 14.19 | $14.15 | 28926 |
| 2024-05-22 | 14.20 | $14.25 | 48800 |
| 2024-05-21 | 14.19 | $14.20 | 90640 |
| 2024-05-20 | 14.19 | $14.27 | 70900 |
| 2024-05-17 | 14.18 | $14.25 | 59229 |
| 2024-05-16 | 14.17 | $14.27 | 61325 |
| 2024-05-15 | 14.16 | $14.30 | 175800 |
| 2024-05-14 | 14.15 | $14.26 | 63135 |
| 2024-05-13 | 14.14 | $14.27 | 24600 |
| 2024-05-10 | 14.13 | $14.27 | 90000 |
| 2024-05-09 | 14.11 | $14.32 | 94300 |
| 2024-05-08 | 14.09 | $14.24 | 38200 |
| 2024-05-07 | 14.07 | $14.21 | 38440 |
| 2024-05-06 | 14.06 | $14.16 | 43742 |
| 2024-05-03 | 14.05 | $14.13 | 78345 |
| 2024-05-02 | 14.04 | $14.02 | 124025 |
| 2024-05-01 | 14.04 | $13.99 | 73900 |
| 2024-04-30 | 14.04 | $13.93 | 54315 |
| 2024-04-29 | 14.06 | $14.00 | 67646 |
| 2024-04-26 | 14.06 | $14.04 | 29000 |
| 2024-04-25 | 14.07 | $14.03 | 73736 |
| 2024-04-24 | 14.07 | $13.99 | 53349 |
| 2024-04-23 | 14.08 | $14.10 | 42000 |
| 2024-04-22 | 14.07 | $14.00 | 37609 |
| 2024-04-19 | 14.08 | $13.89 | 39400 |
| 2024-04-18 | 14.10 | $14.01 | 50000 |
| 2024-04-17 | 14.11 | $13.96 | 98900 |
| 2024-04-16 | 14.13 | $13.81 | 54917 |
| 2024-04-15 | 14.16 | $13.74 | 121600 |
| 2024-04-12 | 14.21 | $13.94 | 35636 |
| 2024-04-11 | 14.23 | $14.08 | 59722 |
| 2024-04-10 | 14.25 | $14.10 | 53200 |
| 2024-04-09 | 14.27 | $14.31 | 52600 |
| 2024-04-08 | 14.26 | $14.34 | 85900 |
| 2024-04-05 | 14.25 | $14.32 | 53947 |
| 2024-04-04 | 14.25 | $14.27 | 118200 |
| 2024-04-03 | 14.24 | $14.22 | 51902 |
| 2024-04-02 | 14.25 | $14.23 | 54800 |
| 2024-04-01 | 14.25 | $14.26 | 123600 |
| 2024-03-28 | 14.25 | $14.30 | 58517 |
| 2024-03-27 | 14.24 | $14.34 | 65200 |
| 2024-03-26 | 14.23 | $14.29 | 31737 |
| 2024-03-25 | 14.23 | $14.22 | 55300 |
| 2024-03-22 | 14.23 | $14.25 | 27214 |
| 2024-03-21 | 14.22 | $14.21 | 28200 |
| 2024-03-20 | 14.22 | $14.23 | 33300 |
| 2024-03-19 | 14.22 | $14.20 | 98800 |
| 2024-03-18 | 14.23 | $14.26 | 173401 |
| 2024-03-15 | 14.22 | $14.31 | 117141 |
| 2024-03-14 | 14.21 | $14.32 | 37200 |
| 2024-03-13 | 14.20 | $14.38 | 59014 |
| 2024-03-12 | 14.18 | $14.43 | 37300 |
| 2024-03-11 | 14.16 | $14.35 | 36740 |
| 2024-03-08 | 14.14 | $14.32 | 72900 |
| 2024-03-07 | 14.12 | $14.27 | 59436 |
| 2024-03-06 | 14.10 | $14.35 | 60600 |
| 2024-03-05 | 14.08 | $14.28 | 58430 |
| 2024-03-04 | 14.06 | $14.30 | 72700 |
| 2024-03-01 | 14.03 | $14.24 | 68100 |
| 2024-02-29 | 14.01 | $14.21 | 33000 |
| 2024-02-28 | 13.99 | $14.05 | 58916 |
| 2024-02-27 | 13.98 | $14.02 | 61000 |
| 2024-02-26 | 13.97 | $13.98 | 46400 |
| 2024-02-23 | 13.97 | $13.96 | 65642 |
| 2024-02-22 | 13.98 | $13.94 | 97500 |
| 2024-02-21 | 13.98 | $14.01 | 45728 |
| 2024-02-20 | 13.98 | $13.99 | 44712 |
| 2024-02-16 | 13.97 | $14.10 | 29539 |
| 2024-02-15 | 13.96 | $14.17 | 31328 |
| 2024-02-14 | 13.94 | $14.10 | 74300 |
| 2024-02-13 | 13.92 | $14.06 | 57711 |
| 2024-02-12 | 13.91 | $14.10 | 76108 |
| 2024-02-09 | 13.89 | $14.07 | 80000 |
| 2024-02-08 | 13.87 | $14.07 | 50900 |
| 2024-02-07 | 13.85 | $14.08 | 65739 |
| 2024-02-06 | 13.82 | $13.99 | 61419 |
| 2024-02-05 | 13.81 | $13.83 | 109048 |
| 2024-02-02 | 13.80 | $13.94 | 49413 |
| 2024-02-01 | 13.79 | $14.00 | 46600 |
| 2024-01-31 | 13.77 | $13.96 | 54900 |
| 2024-01-30 | 13.75 | $13.99 | 33200 |
| 2024-01-29 | 13.72 | $14.01 | 58200 |
| 2024-01-26 | 13.69 | $13.94 | 35909 |
| 2024-01-25 | 13.66 | $13.95 | 45606 |
| 2024-01-24 | 13.63 | $13.89 | 54100 |
| 2024-01-23 | 13.61 | $13.77 | 98431 |
| 2024-01-22 | 13.59 | $13.73 | 107812 |
| 2024-01-19 | 13.58 | $13.65 | 60700 |
| 2024-01-18 | 13.57 | $13.72 | 52302 |
| 2024-01-17 | 13.55 | $13.65 | 62710 |
| 2024-01-16 | 13.54 | $13.66 | 57632 |
| 2024-01-12 | 13.53 | $13.68 | 56000 |
| 2024-01-11 | 13.51 | $13.74 | 43000 |
| 2024-01-10 | 13.49 | $13.75 | 61100 |
| 2024-01-09 | 13.46 | $13.72 | 62626 |
| 2024-01-08 | 13.44 | $13.68 | 39900 |
| 2024-01-05 | 13.41 | $13.66 | 38900 |
| 2024-01-04 | 13.38 | $13.57 | 44729 |
| 2024-01-03 | 13.36 | $13.52 | 73500 |
| 2024-01-02 | 13.35 | $13.54 | 61242 |
| 2023-12-29 | 13.33 | $13.44 | 83817 |
| 2023-12-28 | 13.32 | $13.47 | 63000 |
| 2023-12-27 | 13.30 | $13.45 | 83300 |
| 2023-12-26 | 13.28 | $13.49 | 93700 |
| 2023-12-22 | 13.26 | $13.49 | 52643 |
| 2023-12-21 | 13.24 | $13.49 | 58808 |
| 2023-12-20 | 13.21 | $13.35 | 66900 |
| 2023-12-19 | 13.20 | $13.49 | 50303 |
| 2023-12-18 | 13.17 | $13.60 | 95045 |
| 2023-12-15 | 13.12 | $13.56 | 36647 |
| 2023-12-14 | 13.07 | $13.48 | 51949 |
| 2023-12-13 | 13.03 | $13.45 | 66400 |
| 2023-12-12 | 12.99 | $13.19 | 40523 |
| 2023-12-11 | 12.97 | $13.16 | 32100 |
| 2023-12-08 | 12.94 | $13.16 | 59124 |
| 2023-12-07 | 12.92 | $13.23 | 68135 |
| 2023-12-06 | 12.89 | $13.18 | 21900 |
| 2023-12-05 | 12.86 | $13.13 | 76637 |
| 2023-12-04 | 12.83 | $13.05 | 63822 |
| 2023-12-01 | 12.81 | $13.09 | 63137 |
| 2023-11-30 | 12.78 | $12.92 | 84400 |
| 2023-11-29 | 12.76 | $12.89 | 68400 |
| 2023-11-28 | 12.75 | $12.82 | 59403 |
| 2023-11-27 | 12.74 | $12.85 | 91900 |
| 2023-11-24 | 12.73 | $12.98 | 22700 |
| 2023-11-22 | 12.70 | $12.92 | 68800 |
| 2023-11-21 | 12.68 | $12.95 | 30120 |
| 2023-11-20 | 12.65 | $12.98 | 91800 |
| 2023-11-17 | 12.62 | $13.05 | 76800 |
| 2023-11-16 | 12.57 | $12.94 | 49507 |
| 2023-11-15 | 12.53 | $12.84 | 63400 |
| 2023-11-14 | 12.50 | $12.85 | 63409 |
| 2023-11-13 | 12.47 | $12.62 | 26300 |
| 2023-11-10 | 12.45 | $12.69 | 37546 |
| 2023-11-09 | 12.42 | $12.59 | 37919 |
| 2023-11-08 | 12.41 | $12.67 | 67400 |
| 2023-11-07 | 12.38 | $12.60 | 40237 |
| 2023-11-06 | 12.35 | $12.52 | 60600 |
| 2023-11-03 | 12.34 | $12.69 | 120200 |
| 2023-11-02 | 12.30 | $12.49 | 114811 |
| 2023-11-01 | 12.28 | $12.30 | 103000 |
| 2023-10-31 | 12.28 | $12.10 | 114200 |
| 2023-10-30 | 12.30 | $12.05 | 60600 |
| 2023-10-27 | 12.32 | $12.00 | 45442 |
| 2023-10-26 | 12.36 | $12.04 | 84805 |
| 2023-10-25 | 12.39 | $11.95 | 81700 |
| 2023-10-24 | 12.44 | $12.11 | 130725 |
| 2023-10-23 | 12.47 | $12.05 | 120200 |
| 2023-10-20 | 12.51 | $12.08 | 38538 |
| 2023-10-19 | 12.56 | $12.21 | 46017 |
| 2023-10-18 | 12.60 | $12.32 | 86441 |
| 2023-10-17 | 12.63 | $12.35 | 47011 |
| 2023-10-16 | 12.66 | $12.35 | 54300 |
| 2023-10-13 | 12.69 | $12.45 | 119000 |
| 2023-10-12 | 12.71 | $12.45 | 83500 |
| 2023-10-11 | 12.74 | $12.57 | 51400 |
| 2023-10-10 | 12.76 | $12.54 | 62229 |
| 2023-10-09 | 12.78 | $12.55 | 50837 |
| 2023-10-06 | 12.81 | $12.49 | 71713 |
| 2023-10-05 | 12.84 | $12.48 | 57429 |
| 2023-10-04 | 12.88 | $12.45 | 111233 |
| 2023-10-03 | 12.92 | $12.42 | 70416 |
| 2023-10-02 | 12.98 | $12.57 | 97846 |
| 2023-09-29 | 13.02 | $12.70 | 119536 |
| 2023-09-28 | 13.05 | $12.73 | 70900 |
| 2023-09-27 | 13.09 | $12.70 | 74206 |
| 2023-09-26 | 13.13 | $12.78 | 74738 |
| 2023-09-25 | 13.16 | $12.92 | 51242 |
| 2023-09-22 | 13.19 | $12.99 | 45600 |
| 2023-09-21 | 13.21 | $12.97 | 59212 |
| 2023-09-20 | 13.23 | $13.09 | 56700 |
| 2023-09-19 | 13.25 | $13.21 | 52720 |
| 2023-09-18 | 13.25 | $13.22 | 53837 |
| 2023-09-15 | 13.26 | $13.13 | 49204 |
| 2023-09-14 | 13.27 | $13.15 | 149700 |
| 2023-09-13 | 13.28 | $13.21 | 92148 |
| 2023-09-12 | 13.29 | $13.31 | 30930 |
| 2023-09-11 | 13.29 | $13.31 | 37100 |
| 2023-09-08 | 13.29 | $13.25 | 36947 |
| 2023-09-07 | 13.29 | $13.28 | 60211 |
| 2023-09-06 | 13.29 | $13.38 | 20300 |
| 2023-09-05 | 13.28 | $13.44 | 48713 |
| 2023-09-01 | 13.26 | $13.28 | 44200 |
| 2023-08-31 | 13.26 | $13.19 | 65806 |
| 2023-08-30 | 13.27 | $13.28 | 63600 |
| 2023-08-29 | 13.27 | $13.20 | 54300 |
| 2023-08-28 | 13.28 | $13.13 | 44000 |
| 2023-08-25 | 13.29 | $13.15 | 26900 |
| 2023-08-24 | 13.31 | $13.11 | 41400 |
| 2023-08-23 | 13.33 | $13.18 | 58000 |
| 2023-08-22 | 13.34 | $13.16 | 50300 |
| 2023-08-21 | 13.36 | $13.33 | 52200 |
| 2023-08-18 | 13.36 | $13.32 | 55600 |
| 2023-08-17 | 13.37 | $13.27 | 84837 |
| 2023-08-16 | 13.38 | $13.43 | 67400 |
| 2023-08-15 | 13.37 | $13.47 | 43600 |
| 2023-08-14 | 13.36 | $13.54 | 36727 |
| 2023-08-11 | 13.34 | $13.51 | 45533 |
| 2023-08-10 | 13.33 | $13.46 | 72100 |
| 2023-08-09 | 13.31 | $13.40 | 31900 |
| 2023-08-08 | 13.30 | $13.36 | 50723 |
| 2023-08-07 | 13.30 | $13.35 | 92000 |
| 2023-08-04 | 13.29 | $13.19 | 84400 |
| 2023-08-03 | 13.30 | $13.15 | 136205 |
| 2023-08-02 | 13.32 | $13.26 | 90300 |
| 2023-08-01 | 13.32 | $13.31 | 95631 |
| 2023-07-31 | 13.33 | $13.38 | 86405 |
| 2023-07-28 | 13.32 | $13.35 | 83900 |
| 2023-07-27 | 13.32 | $13.24 | 70700 |
| 2023-07-26 | 13.33 | $13.35 | 105600 |
| 2023-07-25 | 13.32 | $13.34 | 111200 |
| 2023-07-24 | 13.32 | $13.35 | 49400 |
| 2023-07-21 | 13.32 | $13.45 | 35300 |
| 2023-07-20 | 13.30 | $13.39 | 30800 |
| 2023-07-19 | 13.30 | $13.53 | 43236 |
| 2023-07-18 | 13.27 | $13.55 | 46200 |
| 2023-07-17 | 13.24 | $13.49 | 36900 |
| 2023-07-14 | 13.22 | $13.42 | 47500 |
| 2023-07-13 | 13.19 | $13.44 | 45210 |
| 2023-07-12 | 13.17 | $13.47 | 52317 |
| 2023-07-11 | 13.14 | $13.34 | 102800 |
| 2023-07-10 | 13.11 | $13.20 | 95400 |
| 2023-07-07 | 13.11 | $13.19 | 33800 |
| 2023-07-06 | 13.10 | $13.13 | 64800 |
| 2023-07-05 | 13.09 | $13.27 | 91534 |
| 2023-07-03 | 13.07 | $13.13 | 38823 |
| 2023-06-30 | 13.07 | $13.04 | 80639 |
| 2023-06-29 | 13.07 | $12.99 | 86304 |
| 2023-06-28 | 13.08 | $13.12 | 41200 |
| 2023-06-27 | 13.08 | $13.02 | 60800 |
| 2023-06-26 | 13.08 | $13.07 | 54744 |
| 2023-06-23 | 13.08 | $13.10 | 45000 |
| 2023-06-22 | 13.08 | $13.09 | 68400 |
| 2023-06-21 | 13.08 | $13.20 | 45403 |
| 2023-06-20 | 13.07 | $13.38 | 64600 |
| 2023-06-16 | 13.03 | $13.29 | 46700 |
| 2023-06-15 | 13.01 | $13.31 | 91128 |
| 2023-06-14 | 12.98 | $13.40 | 313100 |
| 2023-06-13 | 12.93 | $13.16 | 67100 |
| 2023-06-12 | 12.91 | $13.01 | 15000 |
| 2023-06-09 | 12.90 | $12.95 | 23900 |
| 2023-06-08 | 12.89 | $13.02 | 23000 |
| 2023-06-07 | 12.88 | $13.01 | 54444 |
| 2023-06-06 | 12.86 | $12.92 | 69048 |
| 2023-06-05 | 12.86 | $12.87 | 24843 |
| 2023-06-02 | 12.85 | $12.91 | 54004 |
| 2023-06-01 | 12.85 | $12.79 | 106100 |
| 2023-05-31 | 12.86 | $12.72 | 58700 |
| 2023-05-30 | 12.87 | $12.60 | 113211 |
| 2023-05-26 | 12.90 | $12.55 | 74646 |
| 2023-05-25 | 12.93 | $12.50 | 72900 |
| 2023-05-24 | 12.98 | $12.61 | 56600 |
| 2023-05-23 | 13.02 | $12.70 | 52300 |
| 2023-05-22 | 13.05 | $12.84 | 43014 |
| 2023-05-19 | 13.08 | $12.77 | 49700 |
| 2023-05-18 | 13.11 | $13.02 | 53100 |
| 2023-05-17 | 13.12 | $13.14 | 37700 |
| 2023-05-16 | 13.11 | $13.11 | 35500 |
| 2023-05-15 | 13.11 | $13.12 | 45534 |
| 2023-05-12 | 13.11 | $13.12 | 25300 |
| 2023-05-11 | 13.11 | $13.18 | 52400 |
| 2023-05-10 | 13.11 | $13.20 | 38900 |
| 2023-05-09 | 13.10 | $13.17 | 47028 |
| 2023-05-08 | 13.09 | $13.07 | 50600 |
| 2023-05-05 | 13.09 | $13.08 | 47000 |
| 2023-05-04 | 13.09 | $12.92 | 75611 |
| 2023-05-03 | 13.11 | $12.97 | 56700 |
| 2023-05-02 | 13.12 | $12.97 | 62048 |
| 2023-05-01 | 13.14 | $13.19 | 66600 |
| 2023-04-28 | 13.14 | $13.11 | 48500 |
| 2023-04-27 | 13.14 | $13.08 | 65025 |
| 2023-04-26 | 13.14 | $12.96 | 206321 |
| 2023-04-25 | 13.16 | $13.15 | 50500 |
| 2023-04-24 | 13.17 | $13.29 | 48400 |
| 2023-04-21 | 13.15 | $13.23 | 53020 |
| 2023-04-20 | 13.14 | $13.22 | 45701 |
| 2023-04-19 | 13.14 | $13.26 | 110018 |
| 2023-04-18 | 13.12 | $13.38 | 55402 |
| 2023-04-17 | 13.10 | $13.37 | 93600 |
| 2023-04-14 | 13.07 | $13.42 | 86114 |
| 2023-04-13 | 13.03 | $13.49 | 102600 |
| 2023-04-12 | 12.98 | $13.25 | 112604 |
| 2023-04-11 | 12.95 | $13.16 | 167100 |
| 2023-04-10 | 12.93 | $13.01 | 63300 |
| 2023-04-06 | 12.92 | $12.96 | 54606 |
| 2023-04-05 | 12.92 | $12.93 | 58500 |
| 2023-04-04 | 12.92 | $13.05 | 54900 |
| 2023-04-03 | 12.91 | $13.15 | 100125 |
| 2023-03-31 | 12.88 | $12.90 | 39200 |
| 2023-03-30 | 12.88 | $12.88 | 60932 |
| 2023-03-29 | 12.88 | $12.80 | 38600 |
| 2023-03-28 | 12.89 | $12.64 | 31800 |
| 2023-03-27 | 12.91 | $12.57 | 51900 |
| 2023-03-24 | 12.95 | $12.57 | 52235 |
| 2023-03-23 | 12.99 | $12.63 | 81700 |
| 2023-03-22 | 13.03 | $12.55 | 97700 |
| 2023-03-21 | 13.08 | $12.80 | 91925 |
| 2023-03-20 | 13.10 | $12.49 | 31200 |
| 2023-03-17 | 13.17 | $12.48 | 73800 |
| 2023-03-16 | 13.24 | $12.68 | 82200 |
| 2023-03-15 | 13.30 | $12.43 | 315716 |
| 2023-03-14 | 13.39 | $12.97 | 44700 |
| 2023-03-13 | 13.44 | $12.82 | 75007 |
| 2023-03-10 | 13.50 | $13.25 | 52540 |
| 2023-03-09 | 13.53 | $13.35 | 48700 |
| 2023-03-08 | 13.55 | $13.50 | 32345 |
| 2023-03-07 | 13.55 | $13.55 | 46920 |
| 2023-03-06 | 13.55 | $13.67 | 59500 |
| 2023-03-03 | 13.54 | $13.59 | 42200 |
| 2023-03-02 | 13.54 | $13.48 | 71600 |
| 2023-03-01 | 13.54 | $13.50 | 54600 |
| 2023-02-28 | 13.55 | $13.59 | 53800 |
| 2023-02-27 | 13.54 | $13.54 | 68128 |
| 2023-02-24 | 13.54 | $13.50 | 32800 |
| 2023-02-23 | 13.55 | $13.49 | 32103 |
| 2023-02-22 | 13.55 | $13.40 | 47700 |
| 2023-02-21 | 13.57 | $13.21 | 96348 |
| 2023-02-17 | 13.60 | $13.54 | 42400 |
| 2023-02-16 | 13.61 | $13.53 | 60145 |
| 2023-02-15 | 13.62 | $13.68 | 92925 |
| 2023-02-14 | 13.61 | $13.64 | 40118 |
| 2023-02-13 | 13.61 | $13.65 | 69600 |
| 2023-02-10 | 13.61 | $13.62 | 61200 |
| 2023-02-09 | 13.61 | $13.66 | 40644 |
| 2023-02-08 | 13.60 | $13.75 | 42200 |
| 2023-02-07 | 13.58 | $13.84 | 39300 |
| 2023-02-06 | 13.56 | $13.75 | 59900 |
| 2023-02-03 | 13.54 | $13.85 | 118900 |
| 2023-02-02 | 13.50 | $13.92 | 85400 |
| 2023-02-01 | 13.46 | $13.77 | 63400 |
| 2023-01-31 | 13.43 | $13.70 | 44847 |
| 2023-01-30 | 13.40 | $13.60 | 42500 |
| 2023-01-27 | 13.38 | $13.51 | 84700 |
| 2023-01-26 | 13.36 | $13.51 | 77434 |
| 2023-01-25 | 13.35 | $13.53 | 41516 |
| 2023-01-24 | 13.33 | $13.60 | 49800 |
| 2023-01-23 | 13.30 | $13.64 | 64800 |
| 2023-01-20 | 13.26 | $13.58 | 47300 |
| 2023-01-19 | 13.23 | $13.64 | 50400 |
| 2023-01-18 | 13.19 | $13.64 | 73619 |
| 2023-01-17 | 13.14 | $13.53 | 85037 |
| 2023-01-13 | 13.10 | $13.62 | 85437 |
| 2023-01-12 | 13.04 | $13.48 | 58000 |
| 2023-01-11 | 13.00 | $13.34 | 67126 |
| 2023-01-10 | 12.96 | $13.25 | 46700 |
| 2023-01-09 | 12.93 | $13.17 | 66903 |
| 2023-01-06 | 12.91 | $13.10 | 29600 |
| 2023-01-05 | 12.89 | $12.80 | 67422 |
| 2023-01-04 | 12.89 | $12.92 | 88800 |
| 2023-01-03 | 12.89 | $12.77 | 59919 |
| 2022-12-30 | 12.90 | $12.68 | 142433 |
| 2022-12-29 | 12.93 | $12.73 | 51900 |
| 2022-12-28 | 12.95 | $12.64 | 134934 |
| 2022-12-27 | 12.98 | $12.75 | 63545 |
| 2022-12-23 | 13.01 | $12.97 | 87345 |
| 2022-12-22 | 13.01 | $12.77 | 125700 |
| 2022-12-21 | 13.03 | $13.00 | 88000 |
| 2022-12-20 | 13.04 | $12.98 | 268500 |
| 2022-12-19 | 13.04 | $13.00 | 109400 |
| 2022-12-16 | 13.05 | $12.97 | 112900 |
| 2022-12-15 | 13.06 | $12.94 | 48800 |
| 2022-12-14 | 13.07 | $13.00 | 88200 |
| 2022-12-13 | 13.08 | $13.02 | 117701 |
| 2022-12-12 | 13.08 | $12.99 | 132745 |
| 2022-12-09 | 13.09 | $12.92 | 86601 |
| 2022-12-08 | 13.11 | $13.08 | 80900 |
| 2022-12-07 | 13.11 | $13.19 | 64529 |
| 2022-12-06 | 13.11 | $13.15 | 57600 |
| 2022-12-05 | 13.10 | $13.27 | 57127 |
| 2022-12-02 | 13.08 | $13.37 | 132000 |
| 2022-12-01 | 13.05 | $13.51 | 67900 |
| 2022-11-30 | 13.01 | $13.62 | 100122 |
| 2022-11-29 | 12.94 | $13.24 | 31517 |
| 2022-11-28 | 12.91 | $13.16 | 81500 |
| 2022-11-25 | 12.88 | $13.12 | 18227 |
| 2022-11-23 | 12.86 | $13.12 | 33924 |
| 2022-11-22 | 12.83 | $13.15 | 63900 |
| 2022-11-21 | 12.80 | $12.99 | 54000 |
| 2022-11-18 | 12.78 | $12.97 | 47512 |
| 2022-11-17 | 12.76 | $13.03 | 52706 |
| 2022-11-16 | 12.73 | $13.06 | 70300 |
| 2022-11-15 | 12.70 | $12.97 | 43700 |
| 2022-11-14 | 12.67 | $12.83 | 29247 |
| 2022-11-11 | 12.65 | $12.91 | 39202 |
| 2022-11-10 | 12.62 | $12.95 | 56000 |
| 2022-11-09 | 12.59 | $12.69 | 50800 |
| 2022-11-08 | 12.58 | $12.82 | 36200 |
| 2022-11-07 | 12.55 | $12.76 | 44821 |
| 2022-11-04 | 12.53 | $12.74 | 47100 |
| 2022-11-03 | 12.51 | $12.67 | 52419 |
| 2022-11-02 | 12.49 | $12.72 | 70303 |
| 2022-11-01 | 12.46 | $12.78 | 88905 |
| 2022-10-31 | 12.43 | $12.59 | 41502 |
| 2022-10-28 | 12.41 | $12.52 | 44638 |
| 2022-10-27 | 12.40 | $12.41 | 55900 |
| 2022-10-26 | 12.40 | $12.44 | 43631 |
| 2022-10-25 | 12.40 | $12.45 | 36241 |
| 2022-10-24 | 12.39 | $12.33 | 52808 |
| 2022-10-21 | 12.40 | $12.27 | 37546 |
| 2022-10-20 | 12.41 | $12.12 | 43300 |
| 2022-10-19 | 12.45 | $12.27 | 62500 |
| 2022-10-18 | 12.46 | $12.37 | 90531 |
| 2022-10-17 | 12.47 | $12.18 | 73435 |
| 2022-10-14 | 12.50 | $11.99 | 43800 |
| 2022-10-13 | 12.56 | $12.12 | 82326 |
| 2022-10-12 | 12.61 | $12.08 | 51300 |
| 2022-10-11 | 12.66 | $12.17 | 55600 |
| 2022-10-10 | 12.71 | $12.13 | 80500 |
| 2022-10-07 | 12.77 | $12.35 | 69000 |
| 2022-10-06 | 12.82 | $12.43 | 55337 |
| 2022-10-05 | 12.86 | $12.51 | 52605 |
| 2022-10-04 | 12.90 | $12.67 | 60800 |
| 2022-10-03 | 12.92 | $12.39 | 58000 |
| 2022-09-30 | 12.98 | $12.22 | 119907 |
| 2022-09-29 | 13.05 | $12.22 | 48000 |
| 2022-09-28 | 13.14 | $12.50 | 50616 |
| 2022-09-27 | 13.21 | $12.33 | 50800 |
| 2022-09-26 | 13.30 | $12.33 | 126115 |
| 2022-09-23 | 13.41 | $12.61 | 187244 |
| 2022-09-22 | 13.49 | $12.97 | 45640 |
| 2022-09-21 | 13.54 | $13.04 | 28900 |
| 2022-09-20 | 13.60 | $13.16 | 29308 |
| 2022-09-19 | 13.64 | $13.30 | 33415 |
| 2022-09-16 | 13.68 | $13.38 | 61100 |
| 2022-09-15 | 13.71 | $13.36 | 44140 |
| 2022-09-14 | 13.75 | $13.60 | 35501 |
| 2022-09-13 | 13.76 | $13.51 | 40626 |
| 2022-09-12 | 13.79 | $13.64 | 37525 |
| 2022-09-09 | 13.80 | $13.66 | 45505 |
| 2022-09-08 | 13.82 | $13.68 | 59200 |
| 2022-09-07 | 13.83 | $13.59 | 40100 |
| 2022-09-06 | 13.86 | $13.45 | 54800 |
| 2022-09-02 | 13.90 | $13.59 | 41130 |
| 2022-09-01 | 13.94 | $13.57 | 72327 |
| 2022-08-31 | 13.97 | $13.74 | 50300 |
| 2022-08-30 | 14.00 | $13.76 | 70110 |
| 2022-08-29 | 14.02 | $13.99 | 55537 |
| 2022-08-26 | 14.03 | $14.10 | 46500 |
| 2022-08-25 | 14.02 | $14.33 | 45800 |
| 2022-08-24 | 13.99 | $14.23 | 66214 |
| 2022-08-23 | 13.96 | $14.08 | 48544 |
| 2022-08-22 | 13.95 | $13.98 | 129628 |
| 2022-08-19 | 13.95 | $14.16 | 59500 |
| 2022-08-18 | 13.93 | $14.39 | 35800 |
| 2022-08-17 | 13.88 | $14.31 | 222804 |
| 2022-08-16 | 13.83 | $14.38 | 64519 |
| 2022-08-15 | 13.77 | $14.36 | 49700 |
| 2022-08-12 | 13.71 | $14.32 | 51400 |
| 2022-08-11 | 13.65 | $14.16 | 68410 |
| 2022-08-10 | 13.59 | $14.15 | 47100 |
| 2022-08-09 | 13.53 | $14.01 | 46013 |
| 2022-08-08 | 13.48 | $14.01 | 42200 |
| 2022-08-05 | 13.43 | $13.95 | 41500 |
| 2022-08-04 | 13.37 | $14.03 | 49614 |
| 2022-08-03 | 13.30 | $13.91 | 43600 |
| 2022-08-02 | 13.24 | $13.72 | 49735 |
| 2022-08-01 | 13.19 | $13.69 | 84630 |
| 2022-07-29 | 13.14 | $13.44 | 51704 |
| 2022-07-28 | 13.11 | $13.38 | 92100 |
| 2022-07-27 | 13.08 | $13.33 | 24636 |
| 2022-07-26 | 13.05 | $13.14 | 76900 |
| 2022-07-25 | 13.04 | $13.18 | 63500 |
| 2022-07-22 | 13.03 | $13.09 | 81900 |
| 2022-07-21 | 13.02 | $13.08 | 42440 |
| 2022-07-20 | 13.01 | $12.90 | 95545 |
| 2022-07-19 | 13.02 | $12.95 | 68821 |
| 2022-07-18 | 13.03 | $12.77 | 49941 |
| 2022-07-15 | 13.06 | $12.82 | 52927 |
| 2022-07-14 | 13.09 | $12.79 | 49200 |
| 2022-07-13 | 13.12 | $12.86 | 49100 |
| 2022-07-12 | 13.14 | $12.91 | 53538 |
| 2022-07-11 | 13.17 | $12.86 | 49134 |
| 2022-07-08 | 13.20 | $12.92 | 60000 |
| 2022-07-07 | 13.23 | $12.98 | 76600 |
| 2022-07-06 | 13.26 | $12.89 | 27500 |
| 2022-07-05 | 13.29 | $12.94 | 96229 |
| 2022-07-01 | 13.33 | $13.05 | 62629 |
| 2022-06-30 | 13.36 | $13.01 | 61100 |
| 2022-06-29 | 13.40 | $12.95 | 47600 |
| 2022-06-28 | 13.45 | $12.98 | 43700 |
| 2022-06-27 | 13.49 | $13.06 | 47600 |
| 2022-06-24 | 13.54 | $13.12 | 76303 |
| 2022-06-23 | 13.58 | $13.06 | 20400 |
| 2022-06-22 | 13.64 | $13.00 | 45816 |
| 2022-06-21 | 13.71 | $12.98 | 54217 |
| 2022-06-17 | 13.78 | $13.10 | 68100 |
| 2022-06-16 | 13.86 | $13.02 | 68724 |
| 2022-06-15 | 13.94 | $13.41 | 66748 |
| 2022-06-14 | 14.00 | $13.38 | 103631 |
| 2022-06-13 | 14.06 | $13.25 | 107913 |
| 2022-06-10 | 14.15 | $13.74 | 53632 |
| 2022-06-09 | 14.19 | $13.98 | 56900 |
| 2022-06-08 | 14.22 | $14.18 | 46545 |
| 2022-06-07 | 14.22 | $14.28 | 25600 |
| 2022-06-06 | 14.21 | $14.19 | 69800 |
| 2022-06-03 | 14.22 | $14.22 | 26900 |
| 2022-06-02 | 14.21 | $14.25 | 43100 |
| 2022-06-01 | 14.21 | $14.19 | 55400 |
| 2022-05-31 | 14.21 | $14.20 | 66100 |
| 2022-05-27 | 14.21 | $14.30 | 58800 |
| 2022-05-26 | 14.21 | $14.11 | 36400 |
| 2022-05-25 | 14.22 | $13.93 | 68727 |
| 2022-05-24 | 14.25 | $13.80 | 81900 |
| 2022-05-23 | 14.29 | $13.79 | 44736 |
| 2022-05-20 | 14.35 | $13.72 | 51900 |
| 2022-05-19 | 14.41 | $13.82 | 37700 |
| 2022-05-18 | 14.47 | $13.91 | 44700 |
| 2022-05-17 | 14.53 | $14.02 | 52600 |
| 2022-05-16 | 14.59 | $13.87 | 57200 |
| 2022-05-13 | 14.66 | $13.91 | 77000 |
| 2022-05-12 | 14.74 | $13.96 | 73600 |
| 2022-05-11 | 14.82 | $14.17 | 120114 |
| 2022-05-10 | 14.89 | $14.36 | 62218 |
| 2022-05-09 | 14.95 | $14.31 | 51700 |
| 2022-05-06 | 15.02 | $14.55 | 21410 |
| 2022-05-05 | 15.06 | $14.69 | 48024 |
| 2022-05-04 | 15.10 | $15.03 | 52807 |
| 2022-05-03 | 15.11 | $14.84 | 58600 |
| 2022-05-02 | 15.14 | $14.80 | 46700 |
| 2022-04-29 | 15.18 | $14.95 | 44410 |
| 2022-04-28 | 15.20 | $15.05 | 29000 |
| 2022-04-27 | 15.22 | $14.90 | 48800 |
| 2022-04-26 | 15.25 | $15.07 | 40632 |
| 2022-04-25 | 15.27 | $15.15 | 27103 |
| 2022-04-22 | 15.28 | $15.12 | 42616 |
| 2022-04-21 | 15.30 | $15.21 | 53200 |
| 2022-04-20 | 15.31 | $15.22 | 52500 |
| 2022-04-19 | 15.32 | $15.18 | 50500 |
| 2022-04-18 | 15.33 | $15.07 | 47638 |
| 2022-04-14 | 15.36 | $15.11 | 65214 |
| 2022-04-13 | 15.38 | $15.29 | 47400 |
| 2022-04-12 | 15.39 | $15.21 | 51742 |
| 2022-04-11 | 15.41 | $15.10 | 44100 |
| 2022-04-08 | 15.45 | $15.35 | 24613 |
| 2022-04-07 | 15.46 | $15.42 | 40200 |
| 2022-04-06 | 15.46 | $15.43 | 51900 |
| 2022-04-05 | 15.46 | $15.58 | 39806 |
| 2022-04-04 | 15.45 | $15.81 | 57908 |
| 2022-04-01 | 15.41 | $15.65 | 72222 |
| 2022-03-31 | 15.39 | $15.50 | 46627 |
| 2022-03-30 | 15.38 | $15.35 | 52100 |
| 2022-03-29 | 15.38 | $15.35 | 109600 |
| 2022-03-28 | 15.38 | $15.03 | 45000 |
| 2022-03-25 | 15.42 | $15.03 | 106000 |
| 2022-03-24 | 15.46 | $15.14 | 71720 |
| 2022-03-23 | 15.49 | $15.12 | 69439 |
| 2022-03-22 | 15.53 | $15.27 | 86100 |
| 2022-03-21 | 15.56 | $15.34 | 64600 |
| 2022-03-18 | 15.58 | $15.53 | 76000 |
| 2022-03-17 | 15.59 | $15.86 | 142400 |
| 2022-03-16 | 15.56 | $15.25 | 61200 |
| 2022-03-15 | 15.59 | $15.04 | 44036 |
| 2022-03-14 | 15.65 | $14.93 | 73321 |
| 2022-03-11 | 15.73 | $15.38 | 85200 |
| 2022-03-10 | 15.76 | $15.40 | 96200 |
| 2022-03-09 | 15.80 | $15.53 | 26100 |
| 2022-03-08 | 15.83 | $15.44 | 46929 |
| 2022-03-07 | 15.87 | $15.50 | 77100 |
| 2022-03-04 | 15.91 | $15.77 | 47900 |
| 2022-03-03 | 15.93 | $15.89 | 40400 |
| 2022-03-02 | 15.93 | $15.95 | 54149 |
| 2022-03-01 | 15.93 | $15.84 | 67400 |
| 2022-02-28 | 15.94 | $15.74 | 80000 |
| 2022-02-25 | 15.96 | $15.71 | 49100 |
| 2022-02-24 | 15.99 | $15.60 | 134125 |
| 2022-02-23 | 16.03 | $15.58 | 32234 |
| 2022-02-22 | 16.07 | $15.54 | 57635 |
| 2022-02-18 | 16.13 | $15.74 | 49800 |
| 2022-02-17 | 16.17 | $15.88 | 79600 |
| 2022-02-16 | 16.20 | $15.95 | 62319 |
| 2022-02-15 | 16.23 | $15.90 | 55626 |
| 2022-02-14 | 16.26 | $15.85 | 161113 |
| 2022-02-11 | 16.31 | $15.86 | 86037 |
| 2022-02-10 | 16.35 | $16.06 | 132603 |
| 2022-02-09 | 16.38 | $16.18 | 58100 |
| 2022-02-08 | 16.40 | $16.09 | 40707 |
| 2022-02-07 | 16.44 | $16.11 | 49400 |
| 2022-02-04 | 16.47 | $16.18 | 45500 |
| 2022-02-03 | 16.50 | $16.22 | 56200 |
| 2022-02-02 | 16.53 | $16.41 | 73500 |
| 2022-02-01 | 16.55 | $16.41 | 53500 |
| 2022-01-31 | 16.56 | $16.25 | 33334 |
| 2022-01-28 | 16.59 | $16.19 | 68146 |
| 2022-01-27 | 16.64 | $16.20 | 66700 |
| 2022-01-26 | 16.68 | $16.13 | 56700 |
| 2022-01-25 | 16.74 | $16.11 | 128400 |
| 2022-01-24 | 16.81 | $15.89 | 179712 |
| 2022-01-21 | 16.90 | $16.25 | 109134 |
| 2022-01-20 | 16.97 | $16.56 | 74707 |
| 2022-01-19 | 17.01 | $16.88 | 93938 |
| 2022-01-18 | 17.03 | $16.86 | 67000 |
| 2022-01-14 | 17.05 | $17.05 | 78000 |
| 2022-01-13 | 17.05 | $17.12 | 48400 |
| 2022-01-12 | 17.04 | $17.24 | 38700 |
| 2022-01-11 | 17.02 | $17.27 | 47513 |
| 2022-01-10 | 16.99 | $17.18 | 52000 |
| 2022-01-07 | 16.97 | $17.15 | 68729 |
| 2022-01-06 | 16.95 | $17.46 | 56200 |
| 2022-01-05 | 16.90 | $17.09 | 67400 |
| 2022-01-04 | 16.88 | $17.25 | 78900 |
| 2022-01-03 | 16.84 | $17.24 | 128400 |
| 2021-12-31 | 16.80 | $17.34 | 286328 |
| 2021-12-30 | 16.74 | $16.88 | 67042 |
| 2021-12-29 | 16.72 | $16.78 | 69744 |
| 2021-12-28 | 16.72 | $16.74 | 79500 |
| 2021-12-27 | 16.71 | $16.82 | 92728 |
| 2021-12-23 | 16.70 | $16.69 | 60430 |
| 2021-12-22 | 16.70 | $16.65 | 61009 |
| 2021-12-21 | 16.71 | $16.50 | 88200 |
| 2021-12-20 | 16.73 | $16.42 | 85311 |
| 2021-12-17 | 16.77 | $16.74 | 59006 |
| 2021-12-16 | 16.77 | $16.83 | 76830 |
| 2021-12-15 | 16.76 | $16.81 | 74942 |
| 2021-12-14 | 16.76 | $16.66 | 80432 |
| 2021-12-13 | 16.77 | $16.61 | 86000 |
| 2021-12-10 | 16.78 | $16.63 | 81400 |
| 2021-12-09 | 16.80 | $16.61 | 65916 |
| 2021-12-08 | 16.82 | $16.63 | 58800 |
| 2021-12-07 | 16.84 | $16.70 | 60814 |
| 2021-12-06 | 16.85 | $16.51 | 78600 |
| 2021-12-03 | 16.89 | $16.41 | 138800 |
| 2021-12-02 | 16.94 | $16.61 | 124300 |
| 2021-12-01 | 16.97 | $16.55 | 148142 |
| 2021-11-30 | 17.02 | $16.59 | 89900 |
| 2021-11-29 | 17.06 | $16.77 | 124700 |
| 2021-11-26 | 17.09 | $16.65 | 61416 |
| 2021-11-24 | 17.14 | $16.89 | 47700 |
| 2021-11-23 | 17.17 | $16.79 | 219700 |
| 2021-11-22 | 17.21 | $16.98 | 51109 |
| 2021-11-19 | 17.23 | $17.12 | 33345 |
| 2021-11-18 | 17.24 | $17.20 | 61000 |
| 2021-11-17 | 17.25 | $17.37 | 56600 |
| 2021-11-16 | 17.24 | $17.38 | 44800 |
| 2021-11-15 | 17.22 | $17.31 | 45448 |
| 2021-11-12 | 17.21 | $17.31 | 73706 |
| 2021-11-11 | 17.20 | $17.23 | 79229 |
| 2021-11-10 | 17.20 | $17.25 | 66732 |
| 2021-11-09 | 17.19 | $17.22 | 65600 |
| 2021-11-08 | 17.19 | $17.17 | 34823 |
| 2021-11-05 | 17.19 | $17.15 | 43608 |
| 2021-11-04 | 17.19 | $17.12 | 64549 |
| 2021-11-03 | 17.20 | $17.14 | 28203 |
| 2021-11-02 | 17.21 | $17.12 | 60300 |
| 2021-11-01 | 17.22 | $17.13 | 135900 |
| 2021-10-29 | 17.23 | $17.21 | 30836 |
| 2021-10-28 | 17.23 | $17.26 | 32720 |
| 2021-10-27 | 17.23 | $17.21 | 41500 |
| 2021-10-26 | 17.23 | $17.23 | 44900 |
| 2021-10-25 | 17.23 | $17.16 | 57329 |
| 2021-10-22 | 17.23 | $17.20 | 64803 |
| 2021-10-21 | 17.24 | $17.16 | 55100 |
| 2021-10-20 | 17.25 | $17.26 | 62446 |
| 2021-10-19 | 17.24 | $17.44 | 45440 |
| 2021-10-18 | 17.22 | $17.36 | 47400 |
| 2021-10-15 | 17.21 | $17.38 | 64900 |
| 2021-10-14 | 17.19 | $17.32 | 71600 |
| 2021-10-13 | 17.18 | $17.29 | 44281 |
| 2021-10-12 | 17.17 | $17.25 | 32400 |
| 2021-10-11 | 17.16 | $17.26 | 30928 |
| 2021-10-08 | 17.15 | $17.32 | 24239 |
| 2021-10-07 | 17.13 | $17.24 | 52100 |
| 2021-10-06 | 17.12 | $17.21 | 37705 |
| 2021-10-05 | 17.11 | $17.25 | 41500 |
| 2021-10-04 | 17.09 | $17.20 | 30121 |
| 2021-10-01 | 17.08 | $17.18 | 41600 |
| 2021-09-30 | 17.07 | $17.10 | 51820 |
| 2021-09-29 | 17.07 | $17.07 | 39125 |
| 2021-09-28 | 17.07 | $16.94 | 37435 |
| 2021-09-27 | 17.08 | $17.07 | 38200 |
| 2021-09-24 | 17.08 | $17.04 | 43026 |
| 2021-09-23 | 17.09 | $17.03 | 24028 |
| 2021-09-22 | 17.09 | $17.05 | 60917 |
| 2021-09-21 | 17.10 | $16.95 | 43000 |
| 2021-09-20 | 17.11 | $16.92 | 68100 |
| 2021-09-17 | 17.13 | $17.17 | 52032 |
| 2021-09-16 | 17.13 | $17.16 | 50505 |
| 2021-09-15 | 17.13 | $17.24 | 64100 |
| 2021-09-14 | 17.11 | $17.16 | 49744 |
| 2021-09-13 | 17.11 | $17.20 | 44107 |
| 2021-09-10 | 17.10 | $17.17 | 129540 |
| 2021-09-09 | 17.09 | $17.33 | 50233 |
| 2021-09-08 | 17.07 | $17.23 | 67500 |
| 2021-09-07 | 17.05 | $17.15 | 36100 |
| 2021-09-03 | 17.04 | $17.09 | 31300 |
| 2021-09-02 | 17.03 | $17.25 | 63100 |
| 2021-09-01 | 17.01 | $17.19 | 39507 |
| 2021-08-31 | 16.99 | $17.13 | 38536 |
| 2021-08-30 | 16.98 | $17.04 | 23400 |
| 2021-08-27 | 16.97 | $17.03 | 23517 |
| 2021-08-26 | 16.96 | $16.90 | 46312 |
| 2021-08-25 | 16.97 | $17.00 | 61249 |
| 2021-08-24 | 16.97 | $16.91 | 29104 |
| 2021-08-23 | 16.97 | $16.90 | 46025 |
| 2021-08-20 | 16.98 | $16.86 | 40400 |
| 2021-08-19 | 17.00 | $17.00 | 49300 |
| 2021-08-18 | 17.00 | $17.08 | 67130 |
| 2021-08-17 | 16.99 | $17.10 | 77847 |
| 2021-08-16 | 16.97 | $17.03 | 78730 |
| 2021-08-13 | 16.97 | $16.94 | 30623 |
| 2021-08-12 | 16.97 | $16.90 | 64247 |
| 2021-08-11 | 16.98 | $16.90 | 55232 |
| 2021-08-10 | 16.99 | $16.94 | 106100 |
| 2021-08-09 | 16.99 | $17.08 | 39400 |
| 2021-08-06 | 16.98 | $17.04 | 47049 |
| 2021-08-05 | 16.98 | $17.02 | 38000 |
| 2021-08-04 | 16.97 | $17.01 | 71605 |
| 2021-08-03 | 16.97 | $16.99 | 53040 |
| 2021-08-02 | 16.97 | $16.87 | 159900 |
| 2021-07-30 | 16.98 | $16.89 | 55804 |
| 2021-07-29 | 16.99 | $16.90 | 59438 |
| 2021-07-28 | 16.99 | $16.98 | 50515 |
| 2021-07-27 | 17.00 | $16.97 | 42600 |
| 2021-07-26 | 17.00 | $17.00 | 38125 |
| 2021-07-23 | 17.00 | $17.05 | 34700 |
| 2021-07-22 | 16.99 | $17.01 | 44709 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.21
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.18
Average
14.58
Maximum
17.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.21 | $14.32 | 26085 |
| 2026-07-17 | 14.19 | $14.26 | 97600 |
| 2026-07-16 | 14.18 | $14.39 | 144120 |
| 2026-07-15 | 14.15 | $14.22 | 85531 |
| 2026-07-14 | 14.14 | $14.20 | 97436 |
| 2026-07-13 | 14.12 | $14.14 | 122724 |
| 2026-07-10 | 14.11 | $14.20 | 85730 |
| 2026-07-09 | 14.10 | $14.28 | 82900 |
| 2026-07-08 | 14.07 | $14.16 | 61900 |
| 2026-07-07 | 14.06 | $14.22 | 70019 |
| 2026-07-06 | 14.04 | $14.26 | 70820 |
| 2026-07-02 | 14.01 | $14.20 | 70233 |
| 2026-07-01 | 13.99 | $14.13 | 107310 |
| 2026-06-30 | 13.97 | $14.10 | 81700 |
| 2026-06-29 | 13.96 | $14.05 | 114245 |
| 2026-06-26 | 13.95 | $14.00 | 131400 |
| 2026-06-25 | 13.95 | $14.06 | 103538 |
| 2026-06-24 | 13.94 | $13.88 | 87000 |
| 2026-06-23 | 13.95 | $13.96 | 86937 |
| 2026-06-22 | 13.95 | $13.92 | 214904 |
| 2026-06-18 | 13.96 | $13.82 | 107700 |
| 2026-06-17 | 13.98 | $13.89 | 110844 |
| 2026-06-16 | 13.99 | $14.04 | 45600 |
| 2026-06-15 | 13.98 | $14.04 | 77723 |
| 2026-06-12 | 13.98 | $13.96 | 27400 |
| 2026-06-11 | 13.98 | $13.93 | 58331 |
| 2026-06-10 | 13.99 | $13.91 | 42942 |
| 2026-06-09 | 14.00 | $13.93 | 96300 |
| 2026-06-08 | 14.01 | $13.84 | 67500 |
| 2026-06-05 | 14.04 | $13.91 | 67900 |
| 2026-06-04 | 14.05 | $13.97 | 118500 |
| 2026-06-03 | 14.07 | $14.02 | 91500 |
| 2026-06-02 | 14.07 | $14.02 | 110612 |
| 2026-06-01 | 14.09 | $14.11 | 142700 |
| 2026-05-29 | 14.09 | $14.18 | 89200 |
| 2026-05-28 | 14.09 | $14.10 | 71621 |
| 2026-05-27 | 14.09 | $14.07 | 46639 |
| 2026-05-26 | 14.10 | $14.04 | 87314 |
| 2026-05-22 | 14.11 | $13.99 | 75100 |
| 2026-05-21 | 14.13 | $13.93 | 75602 |
| 2026-05-20 | 14.15 | $13.97 | 124739 |
| 2026-05-19 | 14.17 | $13.84 | 112300 |
| 2026-05-18 | 14.20 | $14.09 | 68000 |
| 2026-05-15 | 14.22 | $14.07 | 40700 |
| 2026-05-14 | 14.23 | $14.25 | 36347 |
| 2026-05-13 | 14.23 | $14.19 | 45800 |
| 2026-05-12 | 14.24 | $14.14 | 117900 |
| 2026-05-11 | 14.25 | $14.26 | 56400 |
| 2026-05-08 | 14.25 | $14.30 | 51200 |
| 2026-05-07 | 14.24 | $14.19 | 81317 |
| 2026-05-06 | 14.25 | $14.30 | 44700 |
| 2026-05-05 | 14.24 | $14.34 | 155000 |
| 2026-05-04 | 14.22 | $14.30 | 63000 |
| 2026-05-01 | 14.20 | $14.36 | 69037 |
| 2026-04-30 | 14.18 | $14.27 | 78100 |
| 2026-04-29 | 14.16 | $14.08 | 74500 |
| 2026-04-28 | 14.16 | $14.11 | 93100 |
| 2026-04-27 | 14.15 | $14.15 | 69600 |
| 2026-04-24 | 14.13 | $14.16 | 111134 |
| 2026-04-23 | 14.11 | $14.16 | 59205 |
| 2026-04-22 | 14.08 | $14.17 | 74523 |
| 2026-04-21 | 14.05 | $14.16 | 241317 |
| 2026-04-20 | 14.03 | $14.48 | 242500 |
| 2026-04-17 | 13.96 | $14.46 | 66608 |
| 2026-04-16 | 13.90 | $14.33 | 77000 |
| 2026-04-15 | 13.84 | $14.33 | 104100 |
| 2026-04-14 | 13.79 | $14.32 | 131718 |
| 2026-04-13 | 13.73 | $14.11 | 120146 |
| 2026-04-10 | 13.69 | $13.86 | 107100 |
| 2026-04-09 | 13.67 | $13.95 | 92822 |
| 2026-04-08 | 13.64 | $13.83 | 158626 |
| 2026-04-07 | 13.63 | $13.72 | 66413 |
| 2026-04-06 | 13.63 | $13.62 | 66534 |
| 2026-04-02 | 13.64 | $13.65 | 100600 |
| 2026-04-01 | 13.65 | $13.67 | 89633 |
| 2026-03-31 | 13.66 | $13.66 | 137601 |
| 2026-03-30 | 13.67 | $13.19 | 82220 |
| 2026-03-27 | 13.74 | $13.36 | 64100 |
| 2026-03-26 | 13.79 | $13.55 | 32507 |
| 2026-03-25 | 13.83 | $13.78 | 65300 |
| 2026-03-24 | 13.85 | $13.67 | 42500 |
| 2026-03-23 | 13.88 | $13.65 | 57300 |
| 2026-03-20 | 13.92 | $13.47 | 77400 |
| 2026-03-19 | 13.98 | $13.82 | 34200 |
| 2026-03-18 | 14.02 | $13.88 | 61614 |
| 2026-03-17 | 14.05 | $13.87 | 70500 |
| 2026-03-16 | 14.08 | $13.80 | 85800 |
| 2026-03-13 | 14.13 | $13.79 | 152100 |
| 2026-03-12 | 14.19 | $13.82 | 85228 |
| 2026-03-11 | 14.24 | $13.89 | 85300 |
| 2026-03-10 | 14.30 | $13.89 | 88025 |
| 2026-03-09 | 14.36 | $13.86 | 193815 |
| 2026-03-06 | 14.43 | $14.10 | 36100 |
| 2026-03-05 | 14.48 | $14.28 | 79511 |
| 2026-03-04 | 14.51 | $14.32 | 47700 |
| 2026-03-03 | 14.55 | $14.23 | 133902 |
| 2026-03-02 | 14.60 | $14.27 | 170000 |
| 2026-02-27 | 14.65 | $14.29 | 105043 |
| 2026-02-26 | 14.70 | $14.41 | 62733 |
| 2026-02-25 | 14.74 | $14.45 | 79046 |
| 2026-02-24 | 14.78 | $14.44 | 129000 |
| 2026-02-23 | 14.82 | $14.46 | 135900 |
| 2026-02-20 | 14.87 | $14.56 | 86738 |
| 2026-02-19 | 14.91 | $14.59 | 105000 |
| 2026-02-18 | 14.95 | $14.65 | 219300 |
| 2026-02-17 | 14.98 | $15.01 | 148500 |
| 2026-02-13 | 14.98 | $14.95 | 62900 |
| 2026-02-12 | 14.99 | $14.89 | 60217 |
| 2026-02-11 | 15.01 | $14.92 | 97021 |
| 2026-02-10 | 15.02 | $14.96 | 79700 |
| 2026-02-09 | 15.03 | $14.88 | 103800 |
| 2026-02-06 | 15.05 | $14.87 | 83300 |
| 2026-02-05 | 15.08 | $14.93 | 113145 |
| 2026-02-04 | 15.09 | $15.07 | 57733 |
| 2026-02-03 | 15.10 | $15.04 | 79300 |
| 2026-02-02 | 15.11 | $15.09 | 82436 |
| 2026-01-30 | 15.11 | $15.10 | 56132 |
| 2026-01-29 | 15.11 | $15.07 | 67110 |
| 2026-01-28 | 15.12 | $15.05 | 38500 |
| 2026-01-27 | 15.12 | $15.01 | 86310 |
| 2026-01-26 | 15.14 | $15.05 | 44400 |
| 2026-01-23 | 15.15 | $15.08 | 31200 |
| 2026-01-22 | 15.15 | $15.10 | 52711 |
| 2026-01-21 | 15.16 | $15.09 | 119400 |
| 2026-01-20 | 15.17 | $15.23 | 142700 |
| 2026-01-16 | 15.16 | $15.20 | 61207 |
| 2026-01-15 | 15.16 | $15.16 | 59800 |
| 2026-01-14 | 15.16 | $15.18 | 40100 |
| 2026-01-13 | 15.15 | $15.21 | 78103 |
| 2026-01-12 | 15.15 | $15.20 | 41900 |
| 2026-01-09 | 15.14 | $15.14 | 87334 |
| 2026-01-08 | 15.14 | $15.12 | 60506 |
| 2026-01-07 | 15.14 | $15.12 | 40900 |
| 2026-01-06 | 15.15 | $15.14 | 47106 |
| 2026-01-05 | 15.15 | $15.12 | 83664 |
| 2026-01-02 | 15.15 | $15.06 | 67900 |
| 2025-12-31 | 15.16 | $15.01 | 94634 |
| 2025-12-30 | 15.17 | $15.11 | 70800 |
| 2025-12-29 | 15.17 | $15.27 | 43514 |
| 2025-12-26 | 15.16 | $15.26 | 47237 |
| 2025-12-24 | 15.15 | $15.24 | 28000 |
| 2025-12-23 | 15.14 | $15.19 | 55811 |
| 2025-12-22 | 15.13 | $15.18 | 64400 |
| 2025-12-19 | 15.12 | $15.12 | 94600 |
| 2025-12-18 | 15.12 | $15.25 | 73100 |
| 2025-12-17 | 15.10 | $15.12 | 122213 |
| 2025-12-16 | 15.09 | $15.12 | 57532 |
| 2025-12-15 | 15.09 | $15.14 | 113603 |
| 2025-12-12 | 15.08 | $15.01 | 64039 |
| 2025-12-11 | 15.08 | $15.07 | 107245 |
| 2025-12-10 | 15.08 | $15.17 | 36000 |
| 2025-12-09 | 15.07 | $15.19 | 60432 |
| 2025-12-08 | 15.05 | $15.08 | 39200 |
| 2025-12-05 | 15.05 | $15.12 | 42038 |
| 2025-12-04 | 15.04 | $15.19 | 32700 |
| 2025-12-03 | 15.03 | $15.11 | 37600 |
| 2025-12-02 | 15.03 | $15.12 | 109600 |
| 2025-12-01 | 15.02 | $15.10 | 80004 |
| 2025-11-28 | 15.02 | $15.18 | 36625 |
| 2025-11-26 | 15.01 | $15.04 | 37915 |
| 2025-11-25 | 15.01 | $15.05 | 40537 |
| 2025-11-24 | 15.02 | $14.89 | 39200 |
| 2025-11-21 | 15.04 | $14.80 | 51100 |
| 2025-11-20 | 15.07 | $14.70 | 89416 |
| 2025-11-19 | 15.12 | $14.88 | 71700 |
| 2025-11-18 | 15.15 | $15.02 | 62900 |
| 2025-11-17 | 15.16 | $14.99 | 104700 |
| 2025-11-14 | 15.18 | $15.09 | 93800 |
| 2025-11-13 | 15.19 | $15.06 | 61711 |
| 2025-11-12 | 15.20 | $15.14 | 55541 |
| 2025-11-11 | 15.21 | $15.24 | 30900 |
| 2025-11-10 | 15.20 | $15.14 | 59900 |
| 2025-11-07 | 15.20 | $15.13 | 30100 |
| 2025-11-06 | 15.20 | $15.11 | 102300 |
| 2025-11-05 | 15.20 | $15.21 | 53100 |
| 2025-11-04 | 15.20 | $15.24 | 63800 |
| 2025-11-03 | 15.19 | $15.23 | 55016 |
| 2025-10-31 | 15.18 | $15.33 | 45100 |
| 2025-10-30 | 15.16 | $15.25 | 57300 |
| 2025-10-29 | 15.14 | $15.36 | 35000 |
| 2025-10-28 | 15.12 | $15.37 | 52005 |
| 2025-10-27 | 15.10 | $15.32 | 93301 |
| 2025-10-24 | 15.08 | $15.19 | 51505 |
| 2025-10-23 | 15.07 | $15.12 | 38700 |
| 2025-10-22 | 15.08 | $15.11 | 74800 |
| 2025-10-21 | 15.10 | $15.19 | 138747 |
| 2025-10-20 | 15.11 | $14.97 | 88336 |
| 2025-10-17 | 15.15 | $14.88 | 85402 |
| 2025-10-16 | 15.21 | $14.96 | 88938 |
| 2025-10-15 | 15.27 | $15.02 | 81507 |
| 2025-10-14 | 15.34 | $14.99 | 98723 |
| 2025-10-13 | 15.41 | $15.07 | 57346 |
| 2025-10-10 | 15.49 | $14.89 | 146900 |
| 2025-10-09 | 15.59 | $15.13 | 124330 |
| 2025-10-08 | 15.67 | $15.30 | 142928 |
| 2025-10-07 | 15.75 | $15.20 | 267114 |
| 2025-10-06 | 15.84 | $14.95 | 239500 |
| 2025-10-03 | 15.96 | $14.94 | 362427 |
| 2025-10-02 | 16.09 | $15.27 | 139342 |
| 2025-10-01 | 16.19 | $15.44 | 110500 |
| 2025-09-30 | 16.29 | $15.46 | 256700 |
| 2025-09-29 | 16.38 | $15.39 | 255346 |
| 2025-09-26 | 16.49 | $15.66 | 162009 |
| 2025-09-25 | 16.57 | $16.19 | 82546 |
| 2025-09-24 | 16.61 | $16.41 | 94200 |
| 2025-09-23 | 16.62 | $16.60 | 48600 |
| 2025-09-22 | 16.60 | $16.60 | 88000 |
| 2025-09-19 | 16.59 | $16.63 | 66200 |
| 2025-09-18 | 16.57 | $16.78 | 80517 |
| 2025-09-17 | 16.53 | $16.80 | 132100 |
| 2025-09-16 | 16.49 | $16.74 | 87548 |
| 2025-09-15 | 16.45 | $16.70 | 83038 |
| 2025-09-12 | 16.41 | $16.67 | 65045 |
| 2025-09-11 | 16.37 | $16.69 | 108947 |
| 2025-09-10 | 16.33 | $16.53 | 109800 |
| 2025-09-09 | 16.30 | $16.55 | 114900 |
| 2025-09-08 | 16.27 | $16.59 | 150562 |
| 2025-09-05 | 16.23 | $16.53 | 148623 |
| 2025-09-04 | 16.19 | $16.50 | 111901 |
| 2025-09-03 | 16.16 | $16.32 | 104500 |
| 2025-09-02 | 16.14 | $16.40 | 171600 |
| 2025-08-29 | 16.11 | $16.37 | 225380 |
| 2025-08-28 | 16.08 | $16.17 | 57267 |
| 2025-08-27 | 16.06 | $16.09 | 67600 |
| 2025-08-26 | 16.06 | $16.10 | 71532 |
| 2025-08-25 | 16.05 | $15.97 | 83210 |
| 2025-08-22 | 16.05 | $15.88 | 142624 |
| 2025-08-21 | 16.06 | $15.78 | 75105 |
| 2025-08-20 | 16.07 | $15.85 | 107647 |
| 2025-08-19 | 16.08 | $16.41 | 174000 |
| 2025-08-18 | 16.03 | $16.43 | 163314 |
| 2025-08-15 | 15.98 | $16.23 | 105100 |
| 2025-08-14 | 15.94 | $16.30 | 171340 |
| 2025-08-13 | 15.89 | $16.17 | 286832 |
| 2025-08-12 | 15.85 | $15.97 | 94536 |
| 2025-08-11 | 15.84 | $16.02 | 66600 |
| 2025-08-08 | 15.81 | $16.05 | 50223 |
| 2025-08-07 | 15.79 | $16.03 | 85607 |
| 2025-08-06 | 15.76 | $15.99 | 77532 |
| 2025-08-05 | 15.74 | $15.96 | 85733 |
| 2025-08-04 | 15.72 | $15.87 | 74130 |
| 2025-08-01 | 15.70 | $15.70 | 74200 |
| 2025-07-31 | 15.71 | $15.72 | 54000 |
| 2025-07-30 | 15.71 | $15.80 | 55934 |
| 2025-07-29 | 15.70 | $15.81 | 72133 |
| 2025-07-28 | 15.69 | $15.70 | 82936 |
| 2025-07-25 | 15.69 | $15.64 | 79022 |
| 2025-07-24 | 15.69 | $15.44 | 71200 |
| 2025-07-23 | 15.71 | $15.47 | 90425 |
| 2025-07-22 | 15.73 | $15.51 | 92164 |
| 2025-07-21 | 15.74 | $15.68 | 111200 |
| 2025-07-18 | 15.73 | $15.58 | 278223 |
| 2025-07-17 | 15.73 | $15.94 | 79585 |
| 2025-07-16 | 15.69 | $15.92 | 110054 |
| 2025-07-15 | 15.65 | $15.88 | 93700 |
| 2025-07-14 | 15.61 | $15.89 | 135200 |
| 2025-07-11 | 15.57 | $15.81 | 31402 |
| 2025-07-10 | 15.53 | $15.84 | 53137 |
| 2025-07-09 | 15.48 | $15.82 | 133100 |
| 2025-07-08 | 15.43 | $15.69 | 55215 |
| 2025-07-07 | 15.39 | $15.68 | 67909 |
| 2025-07-03 | 15.35 | $15.75 | 46100 |
| 2025-07-02 | 15.30 | $15.73 | 121100 |
| 2025-07-01 | 15.25 | $15.63 | 79800 |
| 2025-06-30 | 15.20 | $15.40 | 137600 |
| 2025-06-27 | 15.17 | $15.40 | 72714 |
| 2025-06-26 | 15.13 | $15.34 | 82800 |
| 2025-06-25 | 15.10 | $15.21 | 77500 |
| 2025-06-24 | 15.08 | $15.25 | 127100 |
| 2025-06-23 | 15.06 | $15.06 | 64100 |
| 2025-06-20 | 15.04 | $15.09 | 65232 |
| 2025-06-18 | 15.02 | $15.15 | 68603 |
| 2025-06-17 | 15.00 | $15.13 | 85100 |
| 2025-06-16 | 14.97 | $15.18 | 118400 |
| 2025-06-13 | 14.94 | $15.19 | 71319 |
| 2025-06-12 | 14.90 | $15.19 | 86200 |
| 2025-06-11 | 14.86 | $15.09 | 72124 |
| 2025-06-10 | 14.83 | $15.08 | 51100 |
| 2025-06-09 | 14.80 | $15.06 | 52300 |
| 2025-06-06 | 14.77 | $14.96 | 54400 |
| 2025-06-05 | 14.74 | $14.95 | 40241 |
| 2025-06-04 | 14.72 | $14.93 | 49800 |
| 2025-06-03 | 14.69 | $14.92 | 89941 |
| 2025-06-02 | 14.66 | $14.82 | 44000 |
| 2025-05-30 | 14.64 | $14.80 | 65400 |
| 2025-05-29 | 14.62 | $14.78 | 59900 |
| 2025-05-28 | 14.59 | $14.69 | 115615 |
| 2025-05-27 | 14.58 | $14.61 | 92100 |
| 2025-05-23 | 14.57 | $14.48 | 43900 |
| 2025-05-22 | 14.57 | $14.40 | 57400 |
| 2025-05-21 | 14.58 | $14.46 | 75200 |
| 2025-05-20 | 14.58 | $14.62 | 79728 |
| 2025-05-19 | 14.56 | $14.71 | 93018 |
| 2025-05-16 | 14.53 | $14.83 | 102400 |
| 2025-05-15 | 14.48 | $14.81 | 56020 |
| 2025-05-14 | 14.43 | $14.78 | 52719 |
| 2025-05-13 | 14.38 | $14.80 | 134100 |
| 2025-05-12 | 14.33 | $14.66 | 98741 |
| 2025-05-09 | 14.28 | $14.47 | 74836 |
| 2025-05-08 | 14.25 | $14.35 | 82103 |
| 2025-05-07 | 14.22 | $14.40 | 82134 |
| 2025-05-06 | 14.19 | $14.40 | 41404 |
| 2025-05-05 | 14.16 | $14.42 | 133404 |
| 2025-05-02 | 14.11 | $14.32 | 210507 |
| 2025-05-01 | 14.08 | $14.29 | 196400 |
| 2025-04-30 | 14.06 | $14.30 | 137700 |
| 2025-04-29 | 14.04 | $14.30 | 117500 |
| 2025-04-28 | 14.03 | $14.21 | 99636 |
| 2025-04-25 | 14.03 | $14.21 | 119200 |
| 2025-04-24 | 14.03 | $14.25 | 220337 |
| 2025-04-23 | 14.03 | $14.09 | 76718 |
| 2025-04-22 | 14.06 | $13.93 | 89236 |
| 2025-04-21 | 14.11 | $13.78 | 82000 |
| 2025-04-17 | 14.17 | $14.08 | 76200 |
| 2025-04-16 | 14.22 | $13.97 | 92900 |
| 2025-04-15 | 14.28 | $14.03 | 68400 |
| 2025-04-14 | 14.34 | $13.89 | 114222 |
| 2025-04-11 | 14.42 | $13.74 | 154500 |
| 2025-04-10 | 14.53 | $13.63 | 78931 |
| 2025-04-09 | 14.65 | $13.98 | 180220 |
| 2025-04-08 | 14.74 | $13.44 | 161446 |
| 2025-04-07 | 14.89 | $13.42 | 316900 |
| 2025-04-04 | 15.06 | $13.82 | 302008 |
| 2025-04-03 | 15.19 | $15.01 | 139847 |
| 2025-04-02 | 15.21 | $15.15 | 87109 |
| 2025-04-01 | 15.22 | $15.07 | 75402 |
| 2025-03-31 | 15.24 | $15.12 | 138500 |
| 2025-03-28 | 15.26 | $15.18 | 55145 |
| 2025-03-27 | 15.28 | $15.24 | 54600 |
| 2025-03-26 | 15.29 | $15.32 | 47116 |
| 2025-03-25 | 15.30 | $15.28 | 52215 |
| 2025-03-24 | 15.32 | $15.21 | 92540 |
| 2025-03-21 | 15.35 | $15.18 | 80600 |
| 2025-03-20 | 15.38 | $15.27 | 64825 |
| 2025-03-19 | 15.41 | $15.32 | 119300 |
| 2025-03-18 | 15.43 | $15.33 | 71242 |
| 2025-03-17 | 15.46 | $15.32 | 109121 |
| 2025-03-14 | 15.50 | $15.20 | 44802 |
| 2025-03-13 | 15.54 | $15.17 | 48300 |
| 2025-03-12 | 15.60 | $15.22 | 58600 |
| 2025-03-11 | 15.65 | $15.23 | 57000 |
| 2025-03-10 | 15.70 | $15.24 | 69200 |
| 2025-03-07 | 15.76 | $15.31 | 79200 |
| 2025-03-06 | 15.81 | $15.43 | 83300 |
| 2025-03-05 | 15.85 | $15.51 | 88200 |
| 2025-03-04 | 15.89 | $15.57 | 109500 |
| 2025-03-03 | 15.93 | $15.91 | 59600 |
| 2025-02-28 | 15.93 | $15.94 | 49300 |
| 2025-02-27 | 15.93 | $15.77 | 76612 |
| 2025-02-26 | 15.94 | $15.90 | 65000 |
| 2025-02-25 | 15.94 | $15.95 | 37912 |
| 2025-02-24 | 15.94 | $15.97 | 51100 |
| 2025-02-21 | 15.94 | $16.01 | 51911 |
| 2025-02-20 | 15.93 | $15.99 | 38500 |
| 2025-02-19 | 15.92 | $16.00 | 78426 |
| 2025-02-18 | 15.91 | $16.01 | 84400 |
| 2025-02-14 | 15.90 | $15.88 | 60412 |
| 2025-02-13 | 15.90 | $15.89 | 53800 |
| 2025-02-12 | 15.90 | $15.87 | 99900 |
| 2025-02-11 | 15.90 | $15.85 | 99200 |
| 2025-02-10 | 15.91 | $15.89 | 70614 |
| 2025-02-07 | 15.91 | $15.93 | 62600 |
| 2025-02-06 | 15.90 | $15.98 | 71047 |
| 2025-02-05 | 15.89 | $15.96 | 48300 |
| 2025-02-04 | 15.88 | $15.92 | 67634 |
| 2025-02-03 | 15.87 | $15.88 | 72412 |
| 2025-01-31 | 15.86 | $15.96 | 71900 |
| 2025-01-30 | 15.85 | $15.87 | 49100 |
| 2025-01-29 | 15.84 | $15.93 | 57437 |
| 2025-01-28 | 15.82 | $15.86 | 45300 |
| 2025-01-27 | 15.81 | $15.89 | 57914 |
| 2025-01-24 | 15.79 | $15.84 | 50800 |
| 2025-01-23 | 15.78 | $15.98 | 91825 |
| 2025-01-22 | 15.75 | $15.84 | 52535 |
| 2025-01-21 | 15.73 | $15.93 | 79300 |
| 2025-01-17 | 15.70 | $15.80 | 61000 |
| 2025-01-16 | 15.68 | $15.79 | 38200 |
| 2025-01-15 | 15.66 | $15.88 | 34713 |
| 2025-01-14 | 15.64 | $15.73 | 52400 |
| 2025-01-13 | 15.63 | $15.79 | 39645 |
| 2025-01-10 | 15.61 | $15.74 | 48000 |
| 2025-01-08 | 15.60 | $15.80 | 56914 |
| 2025-01-07 | 15.59 | $15.73 | 47216 |
| 2025-01-06 | 15.58 | $15.74 | 42335 |
| 2025-01-03 | 15.58 | $15.80 | 70300 |
| 2025-01-02 | 15.57 | $15.61 | 65704 |
| 2024-12-31 | 15.58 | $15.44 | 112700 |
| 2024-12-30 | 15.61 | $15.41 | 55700 |
| 2024-12-27 | 15.65 | $15.36 | 56200 |
| 2024-12-26 | 15.69 | $15.49 | 36100 |
| 2024-12-24 | 15.72 | $15.50 | 33206 |
| 2024-12-23 | 15.76 | $15.53 | 51715 |
| 2024-12-20 | 15.79 | $15.30 | 96119 |
| 2024-12-19 | 15.84 | $15.34 | 100100 |
| 2024-12-18 | 15.89 | $15.44 | 68900 |
| 2024-12-17 | 15.93 | $15.68 | 72349 |
| 2024-12-16 | 15.95 | $15.93 | 102416 |
| 2024-12-13 | 15.94 | $15.81 | 72900 |
| 2024-12-12 | 15.93 | $15.86 | 64800 |
| 2024-12-11 | 15.92 | $15.93 | 42501 |
| 2024-12-10 | 15.91 | $15.95 | 50400 |
| 2024-12-09 | 15.89 | $16.07 | 41600 |
| 2024-12-06 | 15.86 | $16.24 | 79700 |
| 2024-12-05 | 15.81 | $16.21 | 43124 |
| 2024-12-04 | 15.76 | $16.11 | 45417 |
| 2024-12-03 | 15.71 | $16.19 | 123836 |
| 2024-12-02 | 15.66 | $16.08 | 64823 |
| 2024-11-29 | 15.61 | $15.88 | 34800 |
| 2024-11-27 | 15.57 | $15.79 | 58000 |
| 2024-11-26 | 15.55 | $15.67 | 67600 |
| 2024-11-25 | 15.53 | $15.71 | 57700 |
| 2024-11-22 | 15.51 | $15.68 | 75913 |
| 2024-11-21 | 15.48 | $15.68 | 85000 |
| 2024-11-20 | 15.46 | $15.43 | 44500 |
| 2024-11-19 | 15.46 | $15.45 | 50100 |
| 2024-11-18 | 15.46 | $15.34 | 103600 |
| 2024-11-15 | 15.46 | $15.23 | 117800 |
| 2024-11-14 | 15.48 | $15.29 | 68900 |
| 2024-11-13 | 15.50 | $15.41 | 136300 |
| 2024-11-12 | 15.50 | $15.39 | 447100 |
| 2024-11-11 | 15.50 | $15.93 | 109700 |
| 2024-11-08 | 15.45 | $16.16 | 359600 |
| 2024-11-07 | 15.37 | $15.80 | 90000 |
| 2024-11-06 | 15.33 | $15.42 | 80922 |
| 2024-11-05 | 15.32 | $15.37 | 33401 |
| 2024-11-04 | 15.32 | $15.33 | 53900 |
| 2024-11-01 | 15.32 | $15.36 | 39839 |
| 2024-10-31 | 15.32 | $15.35 | 56219 |
| 2024-10-30 | 15.31 | $15.24 | 33837 |
| 2024-10-29 | 15.32 | $15.15 | 90800 |
| 2024-10-28 | 15.33 | $15.29 | 48800 |
| 2024-10-25 | 15.34 | $15.28 | 38818 |
| 2024-10-24 | 15.34 | $15.25 | 51826 |
| 2024-10-23 | 15.34 | $15.30 | 60400 |
| 2024-10-22 | 15.34 | $15.48 | 98335 |
| 2024-10-21 | 15.32 | $15.47 | 57400 |
| 2024-10-18 | 15.30 | $15.37 | 55000 |
| 2024-10-17 | 15.29 | $15.29 | 61400 |
| 2024-10-16 | 15.28 | $15.35 | 139748 |
| 2024-10-15 | 15.27 | $15.27 | 40345 |
| 2024-10-14 | 15.26 | $15.36 | 66810 |
| 2024-10-11 | 15.24 | $15.38 | 51900 |
| 2024-10-10 | 15.22 | $15.44 | 151200 |
| 2024-10-09 | 15.19 | $15.45 | 80805 |
| 2024-10-08 | 15.16 | $15.33 | 82802 |
| 2024-10-07 | 15.14 | $15.21 | 136200 |
| 2024-10-04 | 15.13 | $15.16 | 82900 |
| 2024-10-03 | 15.13 | $15.15 | 82424 |
| 2024-10-02 | 15.13 | $15.22 | 51200 |
| 2024-10-01 | 15.12 | $15.21 | 63742 |
| 2024-09-30 | 15.10 | $15.18 | 92906 |
| 2024-09-27 | 15.10 | $15.13 | 43440 |
| 2024-09-26 | 15.09 | $15.10 | 100400 |
| 2024-09-25 | 15.09 | $15.14 | 83500 |
| 2024-09-24 | 15.09 | $15.16 | 75632 |
| 2024-09-23 | 15.08 | $15.06 | 61400 |
| 2024-09-20 | 15.08 | $15.05 | 56100 |
| 2024-09-19 | 15.09 | $15.09 | 41700 |
| 2024-09-18 | 15.09 | $15.11 | 41100 |
| 2024-09-17 | 15.09 | $15.11 | 124327 |
| 2024-09-16 | 15.09 | $15.02 | 74700 |
| 2024-09-13 | 15.10 | $15.01 | 174100 |
| 2024-09-12 | 15.11 | $15.15 | 39829 |
| 2024-09-11 | 15.11 | $15.08 | 48540 |
| 2024-09-10 | 15.12 | $15.02 | 53216 |
| 2024-09-09 | 15.13 | $15.07 | 67600 |
| 2024-09-06 | 15.14 | $15.12 | 51017 |
| 2024-09-05 | 15.14 | $15.18 | 34000 |
| 2024-09-04 | 15.13 | $15.16 | 67011 |
| 2024-09-03 | 15.13 | $15.04 | 54728 |
| 2024-08-30 | 15.13 | $15.11 | 84000 |
| 2024-08-29 | 15.13 | $15.07 | 38225 |
| 2024-08-28 | 15.12 | $15.07 | 48300 |
| 2024-08-27 | 15.12 | $15.08 | 44300 |
| 2024-08-26 | 15.12 | $15.07 | 54645 |
| 2024-08-23 | 15.12 | $15.11 | 66515 |
| 2024-08-22 | 15.11 | $15.09 | 82118 |
| 2024-08-21 | 15.10 | $15.38 | 56429 |
| 2024-08-20 | 15.07 | $15.32 | 68188 |
| 2024-08-19 | 15.03 | $15.31 | 61813 |
| 2024-08-16 | 15.00 | $15.25 | 43104 |
| 2024-08-15 | 14.96 | $15.19 | 44726 |
| 2024-08-14 | 14.94 | $15.13 | 24817 |
| 2024-08-13 | 14.92 | $15.06 | 42500 |
| 2024-08-12 | 14.90 | $14.99 | 41400 |
| 2024-08-09 | 14.89 | $15.06 | 46935 |
| 2024-08-08 | 14.88 | $15.03 | 56012 |
| 2024-08-07 | 14.86 | $14.90 | 71000 |
| 2024-08-06 | 14.86 | $14.67 | 32100 |
| 2024-08-05 | 14.89 | $14.64 | 107821 |
| 2024-08-02 | 14.92 | $14.94 | 62631 |
| 2024-08-01 | 14.91 | $15.07 | 47500 |
| 2024-07-31 | 14.90 | $15.02 | 57124 |
| 2024-07-30 | 14.88 | $14.88 | 77119 |
| 2024-07-29 | 14.88 | $14.80 | 65100 |
| 2024-07-26 | 14.88 | $14.79 | 85000 |
| 2024-07-25 | 14.89 | $14.81 | 130800 |
| 2024-07-24 | 14.89 | $14.75 | 180100 |
| 2024-07-23 | 14.89 | $14.84 | 49800 |
| 2024-07-22 | 14.88 | $14.91 | 53900 |
| 2024-07-19 | 14.87 | $14.90 | 30010 |
| 2024-07-18 | 14.85 | $14.93 | 44206 |
| 2024-07-17 | 14.83 | $15.03 | 93400 |
| 2024-07-16 | 14.79 | $15.02 | 58312 |
| 2024-07-15 | 14.76 | $14.97 | 78808 |
| 2024-07-12 | 14.72 | $15.13 | 98800 |
| 2024-07-11 | 14.67 | $15.04 | 53017 |
| 2024-07-10 | 14.62 | $15.03 | 95912 |
| 2024-07-09 | 14.58 | $14.85 | 67800 |
| 2024-07-08 | 14.54 | $14.78 | 45800 |
| 2024-07-05 | 14.52 | $14.73 | 64410 |
| 2024-07-03 | 14.49 | $14.75 | 58500 |
| 2024-07-02 | 14.47 | $14.60 | 96547 |
| 2024-07-01 | 14.45 | $14.45 | 64040 |
| 2024-06-28 | 14.45 | $14.45 | 38146 |
| 2024-06-27 | 14.44 | $14.42 | 45332 |
| 2024-06-26 | 14.44 | $14.44 | 51000 |
| 2024-06-25 | 14.43 | $14.42 | 52400 |
| 2024-06-24 | 14.43 | $14.50 | 52322 |
| 2024-06-21 | 14.41 | $14.46 | 74000 |
| 2024-06-20 | 14.40 | $14.36 | 70045 |
| 2024-06-18 | 14.39 | $14.44 | 48700 |
| 2024-06-17 | 14.38 | $14.40 | 41100 |
| 2024-06-14 | 14.37 | $14.46 | 43700 |
| 2024-06-13 | 14.36 | $14.57 | 44600 |
| 2024-06-12 | 14.33 | $14.63 | 49500 |
| 2024-06-11 | 14.29 | $14.52 | 54807 |
| 2024-06-10 | 14.27 | $14.40 | 26329 |
| 2024-06-07 | 14.25 | $14.42 | 47908 |
| 2024-06-06 | 14.23 | $14.43 | 35849 |
| 2024-06-05 | 14.22 | $14.43 | 44522 |
| 2024-06-04 | 14.19 | $14.32 | 79800 |
| 2024-06-03 | 14.18 | $14.22 | 72100 |
| 2024-05-31 | 14.18 | $14.19 | 34346 |
| 2024-05-30 | 14.18 | $14.08 | 39104 |
| 2024-05-29 | 14.19 | $13.99 | 64701 |
| 2024-05-28 | 14.21 | $14.07 | 29700 |
| 2024-05-24 | 14.22 | $14.19 | 106200 |
| 2024-05-23 | 14.22 | $14.15 | 28926 |
| 2024-05-22 | 14.22 | $14.25 | 48800 |
| 2024-05-21 | 14.22 | $14.20 | 90640 |
| 2024-05-20 | 14.21 | $14.27 | 70900 |
| 2024-05-17 | 14.20 | $14.25 | 59229 |
| 2024-05-16 | 14.19 | $14.27 | 61325 |
| 2024-05-15 | 14.17 | $14.30 | 175800 |
| 2024-05-14 | 14.15 | $14.26 | 63135 |
| 2024-05-13 | 14.13 | $14.27 | 24600 |
| 2024-05-10 | 14.11 | $14.27 | 90000 |
| 2024-05-09 | 14.09 | $14.32 | 94300 |
| 2024-05-08 | 14.06 | $14.24 | 38200 |
| 2024-05-07 | 14.04 | $14.21 | 38440 |
| 2024-05-06 | 14.02 | $14.16 | 43742 |
| 2024-05-03 | 14.00 | $14.13 | 78345 |
| 2024-05-02 | 13.99 | $14.02 | 124025 |
| 2024-05-01 | 14.00 | $13.99 | 73900 |
| 2024-04-30 | 14.00 | $13.93 | 54315 |
| 2024-04-29 | 14.02 | $14.00 | 67646 |
| 2024-04-26 | 14.02 | $14.04 | 29000 |
| 2024-04-25 | 14.03 | $14.03 | 73736 |
| 2024-04-24 | 14.04 | $13.99 | 53349 |
| 2024-04-23 | 14.05 | $14.10 | 42000 |
| 2024-04-22 | 14.05 | $14.00 | 37609 |
| 2024-04-19 | 14.07 | $13.89 | 39400 |
| 2024-04-18 | 14.09 | $14.01 | 50000 |
| 2024-04-17 | 14.11 | $13.96 | 98900 |
| 2024-04-16 | 14.13 | $13.81 | 54917 |
| 2024-04-15 | 14.17 | $13.74 | 121600 |
| 2024-04-12 | 14.21 | $13.94 | 35636 |
| 2024-04-11 | 14.24 | $14.08 | 59722 |
| 2024-04-10 | 14.26 | $14.10 | 53200 |
| 2024-04-09 | 14.28 | $14.31 | 52600 |
| 2024-04-08 | 14.28 | $14.34 | 85900 |
| 2024-04-05 | 14.27 | $14.32 | 53947 |
| 2024-04-04 | 14.27 | $14.27 | 118200 |
| 2024-04-03 | 14.27 | $14.22 | 51902 |
| 2024-04-02 | 14.28 | $14.23 | 54800 |
| 2024-04-01 | 14.28 | $14.26 | 123600 |
| 2024-03-28 | 14.28 | $14.30 | 58517 |
| 2024-03-27 | 14.28 | $14.34 | 65200 |
| 2024-03-26 | 14.28 | $14.29 | 31737 |
| 2024-03-25 | 14.27 | $14.22 | 55300 |
| 2024-03-22 | 14.28 | $14.25 | 27214 |
| 2024-03-21 | 14.28 | $14.21 | 28200 |
| 2024-03-20 | 14.28 | $14.23 | 33300 |
| 2024-03-19 | 14.27 | $14.20 | 98800 |
| 2024-03-18 | 14.27 | $14.26 | 173401 |
| 2024-03-15 | 14.27 | $14.31 | 117141 |
| 2024-03-14 | 14.26 | $14.32 | 37200 |
| 2024-03-13 | 14.24 | $14.38 | 59014 |
| 2024-03-12 | 14.22 | $14.43 | 37300 |
| 2024-03-11 | 14.19 | $14.35 | 36740 |
| 2024-03-08 | 14.17 | $14.32 | 72900 |
| 2024-03-07 | 14.15 | $14.27 | 59436 |
| 2024-03-06 | 14.14 | $14.35 | 60600 |
| 2024-03-05 | 14.11 | $14.28 | 58430 |
| 2024-03-04 | 14.09 | $14.30 | 72700 |
| 2024-03-01 | 14.07 | $14.24 | 68100 |
| 2024-02-29 | 14.05 | $14.21 | 33000 |
| 2024-02-28 | 14.03 | $14.05 | 58916 |
| 2024-02-27 | 14.03 | $14.02 | 61000 |
| 2024-02-26 | 14.02 | $13.98 | 46400 |
| 2024-02-23 | 14.03 | $13.96 | 65642 |
| 2024-02-22 | 14.03 | $13.94 | 97500 |
| 2024-02-21 | 14.04 | $14.01 | 45728 |
| 2024-02-20 | 14.04 | $13.99 | 44712 |
| 2024-02-16 | 14.04 | $14.10 | 29539 |
| 2024-02-15 | 14.03 | $14.17 | 31328 |
| 2024-02-14 | 14.00 | $14.10 | 74300 |
| 2024-02-13 | 13.99 | $14.06 | 57711 |
| 2024-02-12 | 13.97 | $14.10 | 76108 |
| 2024-02-09 | 13.95 | $14.07 | 80000 |
| 2024-02-08 | 13.93 | $14.07 | 50900 |
| 2024-02-07 | 13.91 | $14.08 | 65739 |
| 2024-02-06 | 13.89 | $13.99 | 61419 |
| 2024-02-05 | 13.87 | $13.83 | 109048 |
| 2024-02-02 | 13.87 | $13.94 | 49413 |
| 2024-02-01 | 13.85 | $14.00 | 46600 |
| 2024-01-31 | 13.83 | $13.96 | 54900 |
| 2024-01-30 | 13.81 | $13.99 | 33200 |
| 2024-01-29 | 13.78 | $14.01 | 58200 |
| 2024-01-26 | 13.75 | $13.94 | 35909 |
| 2024-01-25 | 13.73 | $13.95 | 45606 |
| 2024-01-24 | 13.70 | $13.89 | 54100 |
| 2024-01-23 | 13.67 | $13.77 | 98431 |
| 2024-01-22 | 13.65 | $13.73 | 107812 |
| 2024-01-19 | 13.64 | $13.65 | 60700 |
| 2024-01-18 | 13.63 | $13.72 | 52302 |
| 2024-01-17 | 13.62 | $13.65 | 62710 |
| 2024-01-16 | 13.61 | $13.66 | 57632 |
| 2024-01-12 | 13.60 | $13.68 | 56000 |
| 2024-01-11 | 13.59 | $13.74 | 43000 |
| 2024-01-10 | 13.57 | $13.75 | 61100 |
| 2024-01-09 | 13.54 | $13.72 | 62626 |
| 2024-01-08 | 13.52 | $13.68 | 39900 |
| 2024-01-05 | 13.50 | $13.66 | 38900 |
| 2024-01-04 | 13.47 | $13.57 | 44729 |
| 2024-01-03 | 13.46 | $13.52 | 73500 |
| 2024-01-02 | 13.44 | $13.54 | 61242 |
| 2023-12-29 | 13.42 | $13.44 | 83817 |
| 2023-12-28 | 13.41 | $13.47 | 63000 |
| 2023-12-27 | 13.40 | $13.45 | 83300 |
| 2023-12-26 | 13.38 | $13.49 | 93700 |
| 2023-12-22 | 13.35 | $13.49 | 52643 |
| 2023-12-21 | 13.32 | $13.49 | 58808 |
| 2023-12-20 | 13.29 | $13.35 | 66900 |
| 2023-12-19 | 13.28 | $13.49 | 50303 |
| 2023-12-18 | 13.24 | $13.60 | 95045 |
| 2023-12-15 | 13.19 | $13.56 | 36647 |
| 2023-12-14 | 13.15 | $13.48 | 51949 |
| 2023-12-13 | 13.11 | $13.45 | 66400 |
| 2023-12-12 | 13.06 | $13.19 | 40523 |
| 2023-12-11 | 13.04 | $13.16 | 32100 |
| 2023-12-08 | 13.02 | $13.16 | 59124 |
| 2023-12-07 | 13.00 | $13.23 | 68135 |
| 2023-12-06 | 12.97 | $13.18 | 21900 |
| 2023-12-05 | 12.94 | $13.13 | 76637 |
| 2023-12-04 | 12.91 | $13.05 | 63822 |
| 2023-12-01 | 12.89 | $13.09 | 63137 |
| 2023-11-30 | 12.86 | $12.92 | 84400 |
| 2023-11-29 | 12.85 | $12.89 | 68400 |
| 2023-11-28 | 12.83 | $12.82 | 59403 |
| 2023-11-27 | 12.82 | $12.85 | 91900 |
| 2023-11-24 | 12.80 | $12.98 | 22700 |
| 2023-11-22 | 12.76 | $12.92 | 68800 |
| 2023-11-21 | 12.73 | $12.95 | 30120 |
| 2023-11-20 | 12.69 | $12.98 | 91800 |
| 2023-11-17 | 12.64 | $13.05 | 76800 |
| 2023-11-16 | 12.58 | $12.94 | 49507 |
| 2023-11-15 | 12.52 | $12.84 | 63400 |
| 2023-11-14 | 12.47 | $12.85 | 63409 |
| 2023-11-13 | 12.42 | $12.62 | 26300 |
| 2023-11-10 | 12.39 | $12.69 | 37546 |
| 2023-11-09 | 12.36 | $12.59 | 37919 |
| 2023-11-08 | 12.33 | $12.67 | 67400 |
| 2023-11-07 | 12.29 | $12.60 | 40237 |
| 2023-11-06 | 12.26 | $12.52 | 60600 |
| 2023-11-03 | 12.24 | $12.69 | 120200 |
| 2023-11-02 | 12.20 | $12.49 | 114811 |
| 2023-11-01 | 12.18 | $12.30 | 103000 |
| 2023-10-31 | 12.18 | $12.10 | 114200 |
| 2023-10-30 | 12.19 | $12.05 | 60600 |
| 2023-10-27 | 12.22 | $12.00 | 45442 |
| 2023-10-26 | 12.25 | $12.04 | 84805 |
| 2023-10-25 | 12.29 | $11.95 | 81700 |
| 2023-10-24 | 12.33 | $12.11 | 130725 |
| 2023-10-23 | 12.37 | $12.05 | 120200 |
| 2023-10-20 | 12.41 | $12.08 | 38538 |
| 2023-10-19 | 12.45 | $12.21 | 46017 |
| 2023-10-18 | 12.49 | $12.32 | 86441 |
| 2023-10-17 | 12.52 | $12.35 | 47011 |
| 2023-10-16 | 12.55 | $12.35 | 54300 |
| 2023-10-13 | 12.59 | $12.45 | 119000 |
| 2023-10-12 | 12.61 | $12.45 | 83500 |
| 2023-10-11 | 12.65 | $12.57 | 51400 |
| 2023-10-10 | 12.67 | $12.54 | 62229 |
| 2023-10-09 | 12.70 | $12.55 | 50837 |
| 2023-10-06 | 12.73 | $12.49 | 71713 |
| 2023-10-05 | 12.77 | $12.48 | 57429 |
| 2023-10-04 | 12.82 | $12.45 | 111233 |
| 2023-10-03 | 12.87 | $12.42 | 70416 |
| 2023-10-02 | 12.94 | $12.57 | 97846 |
| 2023-09-29 | 12.99 | $12.70 | 119536 |
| 2023-09-28 | 13.03 | $12.73 | 70900 |
| 2023-09-27 | 13.07 | $12.70 | 74206 |
| 2023-09-26 | 13.11 | $12.78 | 74738 |
| 2023-09-25 | 13.15 | $12.92 | 51242 |
| 2023-09-22 | 13.18 | $12.99 | 45600 |
| 2023-09-21 | 13.20 | $12.97 | 59212 |
| 2023-09-20 | 13.23 | $13.09 | 56700 |
| 2023-09-19 | 13.24 | $13.21 | 52720 |
| 2023-09-18 | 13.24 | $13.22 | 53837 |
| 2023-09-15 | 13.24 | $13.13 | 49204 |
| 2023-09-14 | 13.25 | $13.15 | 149700 |
| 2023-09-13 | 13.26 | $13.21 | 92148 |
| 2023-09-12 | 13.27 | $13.31 | 30930 |
| 2023-09-11 | 13.27 | $13.31 | 37100 |
| 2023-09-08 | 13.27 | $13.25 | 36947 |
| 2023-09-07 | 13.27 | $13.28 | 60211 |
| 2023-09-06 | 13.28 | $13.38 | 20300 |
| 2023-09-05 | 13.27 | $13.44 | 48713 |
| 2023-09-01 | 13.26 | $13.28 | 44200 |
| 2023-08-31 | 13.26 | $13.19 | 65806 |
| 2023-08-30 | 13.27 | $13.28 | 63600 |
| 2023-08-29 | 13.27 | $13.20 | 54300 |
| 2023-08-28 | 13.28 | $13.13 | 44000 |
| 2023-08-25 | 13.30 | $13.15 | 26900 |
| 2023-08-24 | 13.31 | $13.11 | 41400 |
| 2023-08-23 | 13.34 | $13.18 | 58000 |
| 2023-08-22 | 13.35 | $13.16 | 50300 |
| 2023-08-21 | 13.37 | $13.33 | 52200 |
| 2023-08-18 | 13.37 | $13.32 | 55600 |
| 2023-08-17 | 13.37 | $13.27 | 84837 |
| 2023-08-16 | 13.38 | $13.43 | 67400 |
| 2023-08-15 | 13.38 | $13.47 | 43600 |
| 2023-08-14 | 13.37 | $13.54 | 36727 |
| 2023-08-11 | 13.35 | $13.51 | 45533 |
| 2023-08-10 | 13.34 | $13.46 | 72100 |
| 2023-08-09 | 13.33 | $13.40 | 31900 |
| 2023-08-08 | 13.33 | $13.36 | 50723 |
| 2023-08-07 | 13.33 | $13.35 | 92000 |
| 2023-08-04 | 13.33 | $13.19 | 84400 |
| 2023-08-03 | 13.34 | $13.15 | 136205 |
| 2023-08-02 | 13.36 | $13.26 | 90300 |
| 2023-08-01 | 13.37 | $13.31 | 95631 |
| 2023-07-31 | 13.38 | $13.38 | 86405 |
| 2023-07-28 | 13.37 | $13.35 | 83900 |
| 2023-07-27 | 13.37 | $13.24 | 70700 |
| 2023-07-26 | 13.38 | $13.35 | 105600 |
| 2023-07-25 | 13.37 | $13.34 | 111200 |
| 2023-07-24 | 13.37 | $13.35 | 49400 |
| 2023-07-21 | 13.36 | $13.45 | 35300 |
| 2023-07-20 | 13.34 | $13.39 | 30800 |
| 2023-07-19 | 13.32 | $13.53 | 43236 |
| 2023-07-18 | 13.30 | $13.55 | 46200 |
| 2023-07-17 | 13.26 | $13.49 | 36900 |
| 2023-07-14 | 13.24 | $13.42 | 47500 |
| 2023-07-13 | 13.22 | $13.44 | 45210 |
| 2023-07-12 | 13.19 | $13.47 | 52317 |
| 2023-07-11 | 13.17 | $13.34 | 102800 |
| 2023-07-10 | 13.15 | $13.20 | 95400 |
| 2023-07-07 | 13.14 | $13.19 | 33800 |
| 2023-07-06 | 13.14 | $13.13 | 64800 |
| 2023-07-05 | 13.14 | $13.27 | 91534 |
| 2023-07-03 | 13.12 | $13.13 | 38823 |
| 2023-06-30 | 13.12 | $13.04 | 80639 |
| 2023-06-29 | 13.12 | $12.99 | 86304 |
| 2023-06-28 | 13.13 | $13.12 | 41200 |
| 2023-06-27 | 13.12 | $13.02 | 60800 |
| 2023-06-26 | 13.12 | $13.07 | 54744 |
| 2023-06-23 | 13.11 | $13.10 | 45000 |
| 2023-06-22 | 13.10 | $13.09 | 68400 |
| 2023-06-21 | 13.09 | $13.20 | 45403 |
| 2023-06-20 | 13.06 | $13.38 | 64600 |
| 2023-06-16 | 13.01 | $13.29 | 46700 |
| 2023-06-15 | 12.98 | $13.31 | 91128 |
| 2023-06-14 | 12.93 | $13.40 | 313100 |
| 2023-06-13 | 12.88 | $13.16 | 67100 |
| 2023-06-12 | 12.85 | $13.01 | 15000 |
| 2023-06-09 | 12.84 | $12.95 | 23900 |
| 2023-06-08 | 12.83 | $13.02 | 23000 |
| 2023-06-07 | 12.82 | $13.01 | 54444 |
| 2023-06-06 | 12.81 | $12.92 | 69048 |
| 2023-06-05 | 12.81 | $12.87 | 24843 |
| 2023-06-02 | 12.81 | $12.91 | 54004 |
| 2023-06-01 | 12.81 | $12.79 | 106100 |
| 2023-05-31 | 12.82 | $12.72 | 58700 |
| 2023-05-30 | 12.84 | $12.60 | 113211 |
| 2023-05-26 | 12.88 | $12.55 | 74646 |
| 2023-05-25 | 12.92 | $12.50 | 72900 |
| 2023-05-24 | 12.97 | $12.61 | 56600 |
| 2023-05-23 | 13.01 | $12.70 | 52300 |
| 2023-05-22 | 13.04 | $12.84 | 43014 |
| 2023-05-19 | 13.07 | $12.77 | 49700 |
| 2023-05-18 | 13.10 | $13.02 | 53100 |
| 2023-05-17 | 13.11 | $13.14 | 37700 |
| 2023-05-16 | 13.11 | $13.11 | 35500 |
| 2023-05-15 | 13.11 | $13.12 | 45534 |
| 2023-05-12 | 13.11 | $13.12 | 25300 |
| 2023-05-11 | 13.11 | $13.18 | 52400 |
| 2023-05-10 | 13.11 | $13.20 | 38900 |
| 2023-05-09 | 13.11 | $13.17 | 47028 |
| 2023-05-08 | 13.11 | $13.07 | 50600 |
| 2023-05-05 | 13.12 | $13.08 | 47000 |
| 2023-05-04 | 13.13 | $12.92 | 75611 |
| 2023-05-03 | 13.15 | $12.97 | 56700 |
| 2023-05-02 | 13.17 | $12.97 | 62048 |
| 2023-05-01 | 13.19 | $13.19 | 66600 |
| 2023-04-28 | 13.19 | $13.11 | 48500 |
| 2023-04-27 | 13.20 | $13.08 | 65025 |
| 2023-04-26 | 13.20 | $12.96 | 206321 |
| 2023-04-25 | 13.22 | $13.15 | 50500 |
| 2023-04-24 | 13.21 | $13.29 | 48400 |
| 2023-04-21 | 13.19 | $13.23 | 53020 |
| 2023-04-20 | 13.17 | $13.22 | 45701 |
| 2023-04-19 | 13.15 | $13.26 | 110018 |
| 2023-04-18 | 13.13 | $13.38 | 55402 |
| 2023-04-17 | 13.08 | $13.37 | 93600 |
| 2023-04-14 | 13.04 | $13.42 | 86114 |
| 2023-04-13 | 12.98 | $13.49 | 102600 |
| 2023-04-12 | 12.92 | $13.25 | 112604 |
| 2023-04-11 | 12.87 | $13.16 | 167100 |
| 2023-04-10 | 12.83 | $13.01 | 63300 |
| 2023-04-06 | 12.81 | $12.96 | 54606 |
| 2023-04-05 | 12.80 | $12.93 | 58500 |
| 2023-04-04 | 12.79 | $13.05 | 54900 |
| 2023-04-03 | 12.77 | $13.15 | 100125 |
| 2023-03-31 | 12.74 | $12.90 | 39200 |
| 2023-03-30 | 12.74 | $12.88 | 60932 |
| 2023-03-29 | 12.75 | $12.80 | 38600 |
| 2023-03-28 | 12.76 | $12.64 | 31800 |
| 2023-03-27 | 12.80 | $12.57 | 51900 |
| 2023-03-24 | 12.85 | $12.57 | 52235 |
| 2023-03-23 | 12.90 | $12.63 | 81700 |
| 2023-03-22 | 12.95 | $12.55 | 97700 |
| 2023-03-21 | 13.01 | $12.80 | 91925 |
| 2023-03-20 | 13.05 | $12.49 | 31200 |
| 2023-03-17 | 13.13 | $12.48 | 73800 |
| 2023-03-16 | 13.21 | $12.68 | 82200 |
| 2023-03-15 | 13.28 | $12.43 | 315716 |
| 2023-03-14 | 13.37 | $12.97 | 44700 |
| 2023-03-13 | 13.42 | $12.82 | 75007 |
| 2023-03-10 | 13.49 | $13.25 | 52540 |
| 2023-03-09 | 13.51 | $13.35 | 48700 |
| 2023-03-08 | 13.53 | $13.50 | 32345 |
| 2023-03-07 | 13.54 | $13.55 | 46920 |
| 2023-03-06 | 13.54 | $13.67 | 59500 |
| 2023-03-03 | 13.54 | $13.59 | 42200 |
| 2023-03-02 | 13.54 | $13.48 | 71600 |
| 2023-03-01 | 13.55 | $13.50 | 54600 |
| 2023-02-28 | 13.56 | $13.59 | 53800 |
| 2023-02-27 | 13.57 | $13.54 | 68128 |
| 2023-02-24 | 13.58 | $13.50 | 32800 |
| 2023-02-23 | 13.59 | $13.49 | 32103 |
| 2023-02-22 | 13.60 | $13.40 | 47700 |
| 2023-02-21 | 13.63 | $13.21 | 96348 |
| 2023-02-17 | 13.67 | $13.54 | 42400 |
| 2023-02-16 | 13.68 | $13.53 | 60145 |
| 2023-02-15 | 13.69 | $13.68 | 92925 |
| 2023-02-14 | 13.69 | $13.64 | 40118 |
| 2023-02-13 | 13.70 | $13.65 | 69600 |
| 2023-02-10 | 13.70 | $13.62 | 61200 |
| 2023-02-09 | 13.70 | $13.66 | 40644 |
| 2023-02-08 | 13.70 | $13.75 | 42200 |
| 2023-02-07 | 13.69 | $13.84 | 39300 |
| 2023-02-06 | 13.66 | $13.75 | 59900 |
| 2023-02-03 | 13.64 | $13.85 | 118900 |
| 2023-02-02 | 13.61 | $13.92 | 85400 |
| 2023-02-01 | 13.56 | $13.77 | 63400 |
| 2023-01-31 | 13.53 | $13.70 | 44847 |
| 2023-01-30 | 13.49 | $13.60 | 42500 |
| 2023-01-27 | 13.47 | $13.51 | 84700 |
| 2023-01-26 | 13.44 | $13.51 | 77434 |
| 2023-01-25 | 13.41 | $13.53 | 41516 |
| 2023-01-24 | 13.38 | $13.60 | 49800 |
| 2023-01-23 | 13.34 | $13.64 | 64800 |
| 2023-01-20 | 13.29 | $13.58 | 47300 |
| 2023-01-19 | 13.24 | $13.64 | 50400 |
| 2023-01-18 | 13.19 | $13.64 | 73619 |
| 2023-01-17 | 13.13 | $13.53 | 85037 |
| 2023-01-13 | 13.08 | $13.62 | 85437 |
| 2023-01-12 | 13.01 | $13.48 | 58000 |
| 2023-01-11 | 12.96 | $13.34 | 67126 |
| 2023-01-10 | 12.92 | $13.25 | 46700 |
| 2023-01-09 | 12.89 | $13.17 | 66903 |
| 2023-01-06 | 12.87 | $13.10 | 29600 |
| 2023-01-05 | 12.85 | $12.80 | 67422 |
| 2023-01-04 | 12.86 | $12.92 | 88800 |
| 2023-01-03 | 12.86 | $12.77 | 59919 |
| 2022-12-30 | 12.88 | $12.68 | 142433 |
| 2022-12-29 | 12.91 | $12.73 | 51900 |
| 2022-12-28 | 12.94 | $12.64 | 134934 |
| 2022-12-27 | 12.99 | $12.75 | 63545 |
| 2022-12-23 | 13.02 | $12.97 | 87345 |
| 2022-12-22 | 13.03 | $12.77 | 125700 |
| 2022-12-21 | 13.07 | $13.00 | 88000 |
| 2022-12-20 | 13.08 | $12.98 | 268500 |
| 2022-12-19 | 13.10 | $13.00 | 109400 |
| 2022-12-16 | 13.11 | $12.97 | 112900 |
| 2022-12-15 | 13.13 | $12.94 | 48800 |
| 2022-12-14 | 13.15 | $13.00 | 88200 |
| 2022-12-13 | 13.16 | $13.02 | 117701 |
| 2022-12-12 | 13.17 | $12.99 | 132745 |
| 2022-12-09 | 13.18 | $12.92 | 86601 |
| 2022-12-08 | 13.20 | $13.08 | 80900 |
| 2022-12-07 | 13.21 | $13.19 | 64529 |
| 2022-12-06 | 13.20 | $13.15 | 57600 |
| 2022-12-05 | 13.19 | $13.27 | 57127 |
| 2022-12-02 | 13.17 | $13.37 | 132000 |
| 2022-12-01 | 13.14 | $13.51 | 67900 |
| 2022-11-30 | 13.09 | $13.62 | 100122 |
| 2022-11-29 | 13.02 | $13.24 | 31517 |
| 2022-11-28 | 12.99 | $13.16 | 81500 |
| 2022-11-25 | 12.96 | $13.12 | 18227 |
| 2022-11-23 | 12.93 | $13.12 | 33924 |
| 2022-11-22 | 12.90 | $13.15 | 63900 |
| 2022-11-21 | 12.87 | $12.99 | 54000 |
| 2022-11-18 | 12.84 | $12.97 | 47512 |
| 2022-11-17 | 12.82 | $13.03 | 52706 |
| 2022-11-16 | 12.78 | $13.06 | 70300 |
| 2022-11-15 | 12.74 | $12.97 | 43700 |
| 2022-11-14 | 12.70 | $12.83 | 29247 |
| 2022-11-11 | 12.67 | $12.91 | 39202 |
| 2022-11-10 | 12.64 | $12.95 | 56000 |
| 2022-11-09 | 12.59 | $12.69 | 50800 |
| 2022-11-08 | 12.56 | $12.82 | 36200 |
| 2022-11-07 | 12.52 | $12.76 | 44821 |
| 2022-11-04 | 12.49 | $12.74 | 47100 |
| 2022-11-03 | 12.45 | $12.67 | 52419 |
| 2022-11-02 | 12.42 | $12.72 | 70303 |
| 2022-11-01 | 12.38 | $12.78 | 88905 |
| 2022-10-31 | 12.34 | $12.59 | 41502 |
| 2022-10-28 | 12.31 | $12.52 | 44638 |
| 2022-10-27 | 12.29 | $12.41 | 55900 |
| 2022-10-26 | 12.28 | $12.44 | 43631 |
| 2022-10-25 | 12.26 | $12.45 | 36241 |
| 2022-10-24 | 12.25 | $12.33 | 52808 |
| 2022-10-21 | 12.24 | $12.27 | 37546 |
| 2022-10-20 | 12.24 | $12.12 | 43300 |
| 2022-10-19 | 12.27 | $12.27 | 62500 |
| 2022-10-18 | 12.28 | $12.37 | 90531 |
| 2022-10-17 | 12.28 | $12.18 | 73435 |
| 2022-10-14 | 12.31 | $11.99 | 43800 |
| 2022-10-13 | 12.36 | $12.12 | 82326 |
| 2022-10-12 | 12.41 | $12.08 | 51300 |
| 2022-10-11 | 12.47 | $12.17 | 55600 |
| 2022-10-10 | 12.52 | $12.13 | 80500 |
| 2022-10-07 | 12.59 | $12.35 | 69000 |
| 2022-10-06 | 12.64 | $12.43 | 55337 |
| 2022-10-05 | 12.69 | $12.51 | 52605 |
| 2022-10-04 | 12.74 | $12.67 | 60800 |
| 2022-10-03 | 12.77 | $12.39 | 58000 |
| 2022-09-30 | 12.84 | $12.22 | 119907 |
| 2022-09-29 | 12.93 | $12.22 | 48000 |
| 2022-09-28 | 13.03 | $12.50 | 50616 |
| 2022-09-27 | 13.11 | $12.33 | 50800 |
| 2022-09-26 | 13.21 | $12.33 | 126115 |
| 2022-09-23 | 13.32 | $12.61 | 187244 |
| 2022-09-22 | 13.41 | $12.97 | 45640 |
| 2022-09-21 | 13.47 | $13.04 | 28900 |
| 2022-09-20 | 13.53 | $13.16 | 29308 |
| 2022-09-19 | 13.59 | $13.30 | 33415 |
| 2022-09-16 | 13.63 | $13.38 | 61100 |
| 2022-09-15 | 13.68 | $13.36 | 44140 |
| 2022-09-14 | 13.72 | $13.60 | 35501 |
| 2022-09-13 | 13.75 | $13.51 | 40626 |
| 2022-09-12 | 13.79 | $13.64 | 37525 |
| 2022-09-09 | 13.83 | $13.66 | 45505 |
| 2022-09-08 | 13.86 | $13.68 | 59200 |
| 2022-09-07 | 13.89 | $13.59 | 40100 |
| 2022-09-06 | 13.94 | $13.45 | 54800 |
| 2022-09-02 | 14.00 | $13.59 | 41130 |
| 2022-09-01 | 14.05 | $13.57 | 72327 |
| 2022-08-31 | 14.10 | $13.74 | 50300 |
| 2022-08-30 | 14.14 | $13.76 | 70110 |
| 2022-08-29 | 14.17 | $13.99 | 55537 |
| 2022-08-26 | 14.18 | $14.10 | 46500 |
| 2022-08-25 | 14.18 | $14.33 | 45800 |
| 2022-08-24 | 14.15 | $14.23 | 66214 |
| 2022-08-23 | 14.13 | $14.08 | 48544 |
| 2022-08-22 | 14.12 | $13.98 | 129628 |
| 2022-08-19 | 14.11 | $14.16 | 59500 |
| 2022-08-18 | 14.08 | $14.39 | 35800 |
| 2022-08-17 | 14.02 | $14.31 | 222804 |
| 2022-08-16 | 13.97 | $14.38 | 64519 |
| 2022-08-15 | 13.89 | $14.36 | 49700 |
| 2022-08-12 | 13.82 | $14.32 | 51400 |
| 2022-08-11 | 13.74 | $14.16 | 68410 |
| 2022-08-10 | 13.67 | $14.15 | 47100 |
| 2022-08-09 | 13.59 | $14.01 | 46013 |
| 2022-08-08 | 13.52 | $14.01 | 42200 |
| 2022-08-05 | 13.45 | $13.95 | 41500 |
| 2022-08-04 | 13.38 | $14.03 | 49614 |
| 2022-08-03 | 13.29 | $13.91 | 43600 |
| 2022-08-02 | 13.21 | $13.72 | 49735 |
| 2022-08-01 | 13.15 | $13.69 | 84630 |
| 2022-07-29 | 13.09 | $13.44 | 51704 |
| 2022-07-28 | 13.04 | $13.38 | 92100 |
| 2022-07-27 | 13.00 | $13.33 | 24636 |
| 2022-07-26 | 12.97 | $13.14 | 76900 |
| 2022-07-25 | 12.95 | $13.18 | 63500 |
| 2022-07-22 | 12.93 | $13.09 | 81900 |
| 2022-07-21 | 12.91 | $13.08 | 42440 |
| 2022-07-20 | 12.90 | $12.90 | 95545 |
| 2022-07-19 | 12.91 | $12.95 | 68821 |
| 2022-07-18 | 12.91 | $12.77 | 49941 |
| 2022-07-15 | 12.92 | $12.82 | 52927 |
| 2022-07-14 | 12.94 | $12.79 | 49200 |
| 2022-07-13 | 12.96 | $12.86 | 49100 |
| 2022-07-12 | 12.98 | $12.91 | 53538 |
| 2022-07-11 | 13.00 | $12.86 | 49134 |
| 2022-07-08 | 13.02 | $12.92 | 60000 |
| 2022-07-07 | 13.05 | $12.98 | 76600 |
| 2022-07-06 | 13.08 | $12.89 | 27500 |
| 2022-07-05 | 13.12 | $12.94 | 96229 |
| 2022-07-01 | 13.16 | $13.05 | 62629 |
| 2022-06-30 | 13.20 | $13.01 | 61100 |
| 2022-06-29 | 13.25 | $12.95 | 47600 |
| 2022-06-28 | 13.31 | $12.98 | 43700 |
| 2022-06-27 | 13.38 | $13.06 | 47600 |
| 2022-06-24 | 13.44 | $13.12 | 76303 |
| 2022-06-23 | 13.49 | $13.06 | 20400 |
| 2022-06-22 | 13.56 | $13.00 | 45816 |
| 2022-06-21 | 13.64 | $12.98 | 54217 |
| 2022-06-17 | 13.72 | $13.10 | 68100 |
| 2022-06-16 | 13.80 | $13.02 | 68724 |
| 2022-06-15 | 13.89 | $13.41 | 66748 |
| 2022-06-14 | 13.94 | $13.38 | 103631 |
| 2022-06-13 | 14.00 | $13.25 | 107913 |
| 2022-06-10 | 14.07 | $13.74 | 53632 |
| 2022-06-09 | 14.10 | $13.98 | 56900 |
| 2022-06-08 | 14.10 | $14.18 | 46545 |
| 2022-06-07 | 14.09 | $14.28 | 25600 |
| 2022-06-06 | 14.07 | $14.19 | 69800 |
| 2022-06-03 | 14.06 | $14.22 | 26900 |
| 2022-06-02 | 14.05 | $14.25 | 43100 |
| 2022-06-01 | 14.03 | $14.19 | 55400 |
| 2022-05-31 | 14.03 | $14.20 | 66100 |
| 2022-05-27 | 14.03 | $14.30 | 58800 |
| 2022-05-26 | 14.02 | $14.11 | 36400 |
| 2022-05-25 | 14.04 | $13.93 | 68727 |
| 2022-05-24 | 14.08 | $13.80 | 81900 |
| 2022-05-23 | 14.13 | $13.79 | 44736 |
| 2022-05-20 | 14.20 | $13.72 | 51900 |
| 2022-05-19 | 14.27 | $13.82 | 37700 |
| 2022-05-18 | 14.35 | $13.91 | 44700 |
| 2022-05-17 | 14.42 | $14.02 | 52600 |
| 2022-05-16 | 14.48 | $13.87 | 57200 |
| 2022-05-13 | 14.57 | $13.91 | 77000 |
| 2022-05-12 | 14.66 | $13.96 | 73600 |
| 2022-05-11 | 14.75 | $14.17 | 120114 |
| 2022-05-10 | 14.82 | $14.36 | 62218 |
| 2022-05-09 | 14.88 | $14.31 | 51700 |
| 2022-05-06 | 14.95 | $14.55 | 21410 |
| 2022-05-05 | 15.01 | $14.69 | 48024 |
| 2022-05-04 | 15.05 | $15.03 | 52807 |
| 2022-05-03 | 15.06 | $14.84 | 58600 |
| 2022-05-02 | 15.09 | $14.80 | 46700 |
| 2022-04-29 | 15.13 | $14.95 | 44410 |
| 2022-04-28 | 15.17 | $15.05 | 29000 |
| 2022-04-27 | 15.19 | $14.90 | 48800 |
| 2022-04-26 | 15.23 | $15.07 | 40632 |
| 2022-04-25 | 15.25 | $15.15 | 27103 |
| 2022-04-22 | 15.26 | $15.12 | 42616 |
| 2022-04-21 | 15.28 | $15.21 | 53200 |
| 2022-04-20 | 15.29 | $15.22 | 52500 |
| 2022-04-19 | 15.30 | $15.18 | 50500 |
| 2022-04-18 | 15.31 | $15.07 | 47638 |
| 2022-04-14 | 15.33 | $15.11 | 65214 |
| 2022-04-13 | 15.36 | $15.29 | 47400 |
| 2022-04-12 | 15.37 | $15.21 | 51742 |
| 2022-04-11 | 15.38 | $15.10 | 44100 |
| 2022-04-08 | 15.40 | $15.35 | 24613 |
| 2022-04-07 | 15.40 | $15.42 | 40200 |
| 2022-04-06 | 15.40 | $15.43 | 51900 |
| 2022-04-05 | 15.39 | $15.58 | 39806 |
| 2022-04-04 | 15.37 | $15.81 | 57908 |
| 2022-04-01 | 15.32 | $15.65 | 72222 |
| 2022-03-31 | 15.29 | $15.50 | 46627 |
| 2022-03-30 | 15.28 | $15.35 | 52100 |
| 2022-03-29 | 15.28 | $15.35 | 109600 |
| 2022-03-28 | 15.29 | $15.03 | 45000 |
| 2022-03-25 | 15.33 | $15.03 | 106000 |
| 2022-03-24 | 15.37 | $15.14 | 71720 |
| 2022-03-23 | 15.41 | $15.12 | 69439 |
| 2022-03-22 | 15.44 | $15.27 | 86100 |
| 2022-03-21 | 15.47 | $15.34 | 64600 |
| 2022-03-18 | 15.49 | $15.53 | 76000 |
| 2022-03-17 | 15.50 | $15.86 | 142400 |
| 2022-03-16 | 15.47 | $15.25 | 61200 |
| 2022-03-15 | 15.50 | $15.04 | 44036 |
| 2022-03-14 | 15.56 | $14.93 | 73321 |
| 2022-03-11 | 15.64 | $15.38 | 85200 |
| 2022-03-10 | 15.67 | $15.40 | 96200 |
| 2022-03-09 | 15.71 | $15.53 | 26100 |
| 2022-03-08 | 15.73 | $15.44 | 46929 |
| 2022-03-07 | 15.77 | $15.50 | 77100 |
| 2022-03-04 | 15.81 | $15.77 | 47900 |
| 2022-03-03 | 15.82 | $15.89 | 40400 |
| 2022-03-02 | 15.82 | $15.95 | 54149 |
| 2022-03-01 | 15.82 | $15.84 | 67400 |
| 2022-02-28 | 15.83 | $15.74 | 80000 |
| 2022-02-25 | 15.85 | $15.71 | 49100 |
| 2022-02-24 | 15.88 | $15.60 | 134125 |
| 2022-02-23 | 15.92 | $15.58 | 32234 |
| 2022-02-22 | 15.97 | $15.54 | 57635 |
| 2022-02-18 | 16.02 | $15.74 | 49800 |
| 2022-02-17 | 16.06 | $15.88 | 79600 |
| 2022-02-16 | 16.08 | $15.95 | 62319 |
| 2022-02-15 | 16.10 | $15.90 | 55626 |
| 2022-02-14 | 16.14 | $15.85 | 161113 |
| 2022-02-11 | 16.18 | $15.86 | 86037 |
| 2022-02-10 | 16.23 | $16.06 | 132603 |
| 2022-02-09 | 16.26 | $16.18 | 58100 |
| 2022-02-08 | 16.29 | $16.09 | 40707 |
| 2022-02-07 | 16.33 | $16.11 | 49400 |
| 2022-02-04 | 16.37 | $16.18 | 45500 |
| 2022-02-03 | 16.42 | $16.22 | 56200 |
| 2022-02-02 | 16.46 | $16.41 | 73500 |
| 2022-02-01 | 16.49 | $16.41 | 53500 |
| 2022-01-31 | 16.53 | $16.25 | 33334 |
| 2022-01-28 | 16.58 | $16.19 | 68146 |
| 2022-01-27 | 16.64 | $16.20 | 66700 |
| 2022-01-26 | 16.71 | $16.13 | 56700 |
| 2022-01-25 | 16.78 | $16.11 | 128400 |
| 2022-01-24 | 16.86 | $15.89 | 179712 |
| 2022-01-21 | 16.97 | $16.25 | 109134 |
| 2022-01-20 | 17.04 | $16.56 | 74707 |
| 2022-01-19 | 17.08 | $16.88 | 93938 |
| 2022-01-18 | 17.10 | $16.86 | 67000 |
| 2022-01-14 | 17.11 | $17.05 | 78000 |
| 2022-01-13 | 17.10 | $17.12 | 48400 |
| 2022-01-12 | 17.08 | $17.24 | 38700 |
| 2022-01-11 | 17.05 | $17.27 | 47513 |
| 2022-01-10 | 17.02 | $17.18 | 52000 |
| 2022-01-07 | 16.99 | $17.15 | 68729 |
| 2022-01-06 | 16.96 | $17.46 | 56200 |
| 2022-01-05 | 16.89 | $17.09 | 67400 |
| 2022-01-04 | 16.86 | $17.25 | 78900 |
| 2022-01-03 | 16.82 | $17.24 | 128400 |
| 2021-12-31 | 16.76 | $17.34 | 286328 |
| 2021-12-30 | 16.70 | $16.88 | 67042 |
| 2021-12-29 | 16.68 | $16.78 | 69744 |
| 2021-12-28 | 16.66 | $16.74 | 79500 |
| 2021-12-27 | 16.65 | $16.82 | 92728 |
| 2021-12-23 | 16.64 | $16.69 | 60430 |
| 2021-12-22 | 16.63 | $16.65 | 61009 |
| 2021-12-21 | 16.63 | $16.50 | 88200 |
| 2021-12-20 | 16.65 | $16.42 | 85311 |
| 2021-12-17 | 16.67 | $16.74 | 59006 |
| 2021-12-16 | 16.67 | $16.83 | 76830 |
| 2021-12-15 | 16.66 | $16.81 | 74942 |
| 2021-12-14 | 16.66 | $16.66 | 80432 |
| 2021-12-13 | 16.68 | $16.61 | 86000 |
| 2021-12-10 | 16.70 | $16.63 | 81400 |
| 2021-12-09 | 16.72 | $16.61 | 65916 |
| 2021-12-08 | 16.75 | $16.63 | 58800 |
| 2021-12-07 | 16.78 | $16.70 | 60814 |
| 2021-12-06 | 16.81 | $16.51 | 78600 |
| 2021-12-03 | 16.85 | $16.41 | 138800 |
| 2021-12-02 | 16.91 | $16.61 | 124300 |
| 2021-12-01 | 16.96 | $16.55 | 148142 |
| 2021-11-30 | 17.01 | $16.59 | 89900 |
| 2021-11-29 | 17.06 | $16.77 | 124700 |
| 2021-11-26 | 17.09 | $16.65 | 61416 |
| 2021-11-24 | 17.14 | $16.89 | 47700 |
| 2021-11-23 | 17.17 | $16.79 | 219700 |
| 2021-11-22 | 17.21 | $16.98 | 51109 |
| 2021-11-19 | 17.23 | $17.12 | 33345 |
| 2021-11-18 | 17.24 | $17.20 | 61000 |
| 2021-11-17 | 17.24 | $17.37 | 56600 |
| 2021-11-16 | 17.23 | $17.38 | 44800 |
| 2021-11-15 | 17.21 | $17.31 | 45448 |
| 2021-11-12 | 17.20 | $17.31 | 73706 |
| 2021-11-11 | 17.19 | $17.23 | 79229 |
| 2021-11-10 | 17.19 | $17.25 | 66732 |
| 2021-11-09 | 17.19 | $17.22 | 65600 |
| 2021-11-08 | 17.19 | $17.17 | 34823 |
| 2021-11-05 | 17.20 | $17.15 | 43608 |
| 2021-11-04 | 17.21 | $17.12 | 64549 |
| 2021-11-03 | 17.22 | $17.14 | 28203 |
| 2021-11-02 | 17.23 | $17.12 | 60300 |
| 2021-11-01 | 17.24 | $17.13 | 135900 |
| 2021-10-29 | 17.25 | $17.21 | 30836 |
| 2021-10-28 | 17.26 | $17.26 | 32720 |
| 2021-10-27 | 17.26 | $17.21 | 41500 |
| 2021-10-26 | 17.26 | $17.23 | 44900 |
| 2021-10-25 | 17.26 | $17.16 | 57329 |
| 2021-10-22 | 17.27 | $17.20 | 64803 |
| 2021-10-21 | 17.27 | $17.16 | 55100 |
| 2021-10-20 | 17.27 | $17.26 | 62446 |
| 2021-10-19 | 17.27 | $17.44 | 45440 |
| 2021-10-18 | 17.24 | $17.36 | 47400 |
| 2021-10-15 | 17.22 | $17.38 | 64900 |
| 2021-10-14 | 17.20 | $17.32 | 71600 |
| 2021-10-13 | 17.18 | $17.29 | 44281 |
| 2021-10-12 | 17.17 | $17.25 | 32400 |
| 2021-10-11 | 17.16 | $17.26 | 30928 |
| 2021-10-08 | 17.14 | $17.32 | 24239 |
| 2021-10-07 | 17.12 | $17.24 | 52100 |
| 2021-10-06 | 17.11 | $17.21 | 37705 |
| 2021-10-05 | 17.11 | $17.25 | 41500 |
| 2021-10-04 | 17.09 | $17.20 | 30121 |
| 2021-10-01 | 17.08 | $17.18 | 41600 |
| 2021-09-30 | 17.08 | $17.10 | 51820 |
| 2021-09-29 | 17.08 | $17.07 | 39125 |
| 2021-09-28 | 17.09 | $16.94 | 37435 |
| 2021-09-27 | 17.10 | $17.07 | 38200 |
| 2021-09-24 | 17.11 | $17.04 | 43026 |
| 2021-09-23 | 17.12 | $17.03 | 24028 |
| 2021-09-22 | 17.12 | $17.05 | 60917 |
| 2021-09-21 | 17.13 | $16.95 | 43000 |
| 2021-09-20 | 17.15 | $16.92 | 68100 |
| 2021-09-17 | 17.16 | $17.17 | 52032 |
| 2021-09-16 | 17.16 | $17.16 | 50505 |
| 2021-09-15 | 17.15 | $17.24 | 64100 |
| 2021-09-14 | 17.14 | $17.16 | 49744 |
| 2021-09-13 | 17.13 | $17.20 | 44107 |
| 2021-09-10 | 17.11 | $17.17 | 129540 |
| 2021-09-09 | 17.10 | $17.33 | 50233 |
| 2021-09-08 | 17.08 | $17.23 | 67500 |
| 2021-09-07 | 17.05 | $17.15 | 36100 |
| 2021-09-03 | 17.04 | $17.09 | 31300 |
| 2021-09-02 | 17.03 | $17.25 | 63100 |
| 2021-09-01 | 17.01 | $17.19 | 39507 |
| 2021-08-31 | 16.99 | $17.13 | 38536 |
| 2021-08-30 | 16.98 | $17.04 | 23400 |
| 2021-08-27 | 16.97 | $17.03 | 23517 |
| 2021-08-26 | 16.97 | $16.90 | 46312 |
| 2021-08-25 | 16.97 | $17.00 | 61249 |
| 2021-08-24 | 16.97 | $16.91 | 29104 |
| 2021-08-23 | 16.97 | $16.90 | 46025 |
| 2021-08-20 | 16.98 | $16.86 | 40400 |
| 2021-08-19 | 16.99 | $17.00 | 49300 |
| 2021-08-18 | 16.99 | $17.08 | 67130 |
| 2021-08-17 | 16.98 | $17.10 | 77847 |
| 2021-08-16 | 16.97 | $17.03 | 78730 |
| 2021-08-13 | 16.96 | $16.94 | 30623 |
| 2021-08-12 | 16.96 | $16.90 | 64247 |
| 2021-08-11 | 16.97 | $16.90 | 55232 |
| 2021-08-10 | 16.98 | $16.94 | 106100 |
| 2021-08-09 | 16.98 | $17.08 | 39400 |
| 2021-08-06 | 16.97 | $17.04 | 47049 |
| 2021-08-05 | 16.97 | $17.02 | 38000 |
| 2021-08-04 | 16.97 | $17.01 | 71605 |
| 2021-08-03 | 16.97 | $16.99 | 53040 |
| 2021-08-02 | 16.98 | $16.87 | 159900 |
| 2021-07-30 | 17.00 | $16.89 | 55804 |
| 2021-07-29 | 17.02 | $16.90 | 59438 |
| 2021-07-28 | 17.03 | $16.98 | 50515 |
| 2021-07-27 | 17.04 | $16.97 | 42600 |
| 2021-07-26 | 17.05 | $17.00 | 38125 |
| 2021-07-23 | 17.06 | $17.05 | 34700 |
| 2021-07-22 | 17.06 | $17.01 | 44709 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.27
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.98
Average
14.56
Maximum
17.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.27 | $14.32 | 26085 |
| 2026-07-17 | 14.25 | $14.26 | 97600 |
| 2026-07-16 | 14.23 | $14.39 | 144120 |
| 2026-07-15 | 14.19 | $14.22 | 85531 |
| 2026-07-14 | 14.18 | $14.20 | 97436 |
| 2026-07-13 | 14.17 | $14.14 | 122724 |
| 2026-07-10 | 14.17 | $14.20 | 85730 |
| 2026-07-09 | 14.15 | $14.28 | 82900 |
| 2026-07-08 | 14.12 | $14.16 | 61900 |
| 2026-07-07 | 14.11 | $14.22 | 70019 |
| 2026-07-06 | 14.08 | $14.26 | 70820 |
| 2026-07-02 | 14.04 | $14.20 | 70233 |
| 2026-07-01 | 14.00 | $14.13 | 107310 |
| 2026-06-30 | 13.98 | $14.10 | 81700 |
| 2026-06-29 | 13.95 | $14.05 | 114245 |
| 2026-06-26 | 13.94 | $14.00 | 131400 |
| 2026-06-25 | 13.93 | $14.06 | 103538 |
| 2026-06-24 | 13.90 | $13.88 | 87000 |
| 2026-06-23 | 13.92 | $13.96 | 86937 |
| 2026-06-22 | 13.91 | $13.92 | 214904 |
| 2026-06-18 | 13.92 | $13.82 | 107700 |
| 2026-06-17 | 13.95 | $13.89 | 110844 |
| 2026-06-16 | 13.96 | $14.04 | 45600 |
| 2026-06-15 | 13.95 | $14.04 | 77723 |
| 2026-06-12 | 13.94 | $13.96 | 27400 |
| 2026-06-11 | 13.94 | $13.93 | 58331 |
| 2026-06-10 | 13.95 | $13.91 | 42942 |
| 2026-06-09 | 13.97 | $13.93 | 96300 |
| 2026-06-08 | 13.98 | $13.84 | 67500 |
| 2026-06-05 | 14.02 | $13.91 | 67900 |
| 2026-06-04 | 14.04 | $13.97 | 118500 |
| 2026-06-03 | 14.06 | $14.02 | 91500 |
| 2026-06-02 | 14.07 | $14.02 | 110612 |
| 2026-06-01 | 14.09 | $14.11 | 142700 |
| 2026-05-29 | 14.08 | $14.18 | 89200 |
| 2026-05-28 | 14.06 | $14.10 | 71621 |
| 2026-05-27 | 14.06 | $14.07 | 46639 |
| 2026-05-26 | 14.06 | $14.04 | 87314 |
| 2026-05-22 | 14.07 | $13.99 | 75100 |
| 2026-05-21 | 14.09 | $13.93 | 75602 |
| 2026-05-20 | 14.12 | $13.97 | 124739 |
| 2026-05-19 | 14.15 | $13.84 | 112300 |
| 2026-05-18 | 14.22 | $14.09 | 68000 |
| 2026-05-15 | 14.24 | $14.07 | 40700 |
| 2026-05-14 | 14.27 | $14.25 | 36347 |
| 2026-05-13 | 14.27 | $14.19 | 45800 |
| 2026-05-12 | 14.27 | $14.14 | 117900 |
| 2026-05-11 | 14.29 | $14.26 | 56400 |
| 2026-05-08 | 14.29 | $14.30 | 51200 |
| 2026-05-07 | 14.28 | $14.19 | 81317 |
| 2026-05-06 | 14.29 | $14.30 | 44700 |
| 2026-05-05 | 14.27 | $14.34 | 155000 |
| 2026-05-04 | 14.25 | $14.30 | 63000 |
| 2026-05-01 | 14.23 | $14.36 | 69037 |
| 2026-04-30 | 14.19 | $14.27 | 78100 |
| 2026-04-29 | 14.16 | $14.08 | 74500 |
| 2026-04-28 | 14.17 | $14.11 | 93100 |
| 2026-04-27 | 14.18 | $14.15 | 69600 |
| 2026-04-24 | 14.17 | $14.16 | 111134 |
| 2026-04-23 | 14.17 | $14.16 | 59205 |
| 2026-04-22 | 14.16 | $14.17 | 74523 |
| 2026-04-21 | 14.15 | $14.16 | 241317 |
| 2026-04-20 | 14.13 | $14.48 | 242500 |
| 2026-04-17 | 14.05 | $14.46 | 66608 |
| 2026-04-16 | 13.96 | $14.33 | 77000 |
| 2026-04-15 | 13.88 | $14.33 | 104100 |
| 2026-04-14 | 13.79 | $14.32 | 131718 |
| 2026-04-13 | 13.68 | $14.11 | 120146 |
| 2026-04-10 | 13.61 | $13.86 | 107100 |
| 2026-04-09 | 13.57 | $13.95 | 92822 |
| 2026-04-08 | 13.52 | $13.83 | 158626 |
| 2026-04-07 | 13.47 | $13.72 | 66413 |
| 2026-04-06 | 13.45 | $13.62 | 66534 |
| 2026-04-02 | 13.45 | $13.65 | 100600 |
| 2026-04-01 | 13.44 | $13.67 | 89633 |
| 2026-03-31 | 13.43 | $13.66 | 137601 |
| 2026-03-30 | 13.42 | $13.19 | 82220 |
| 2026-03-27 | 13.51 | $13.36 | 64100 |
| 2026-03-26 | 13.57 | $13.55 | 32507 |
| 2026-03-25 | 13.62 | $13.78 | 65300 |
| 2026-03-24 | 13.62 | $13.67 | 42500 |
| 2026-03-23 | 13.65 | $13.65 | 57300 |
| 2026-03-20 | 13.69 | $13.47 | 77400 |
| 2026-03-19 | 13.77 | $13.82 | 34200 |
| 2026-03-18 | 13.80 | $13.88 | 61614 |
| 2026-03-17 | 13.82 | $13.87 | 70500 |
| 2026-03-16 | 13.84 | $13.80 | 85800 |
| 2026-03-13 | 13.89 | $13.79 | 152100 |
| 2026-03-12 | 13.95 | $13.82 | 85228 |
| 2026-03-11 | 14.01 | $13.89 | 85300 |
| 2026-03-10 | 14.08 | $13.89 | 88025 |
| 2026-03-09 | 14.15 | $13.86 | 193815 |
| 2026-03-06 | 14.24 | $14.10 | 36100 |
| 2026-03-05 | 14.30 | $14.28 | 79511 |
| 2026-03-04 | 14.33 | $14.32 | 47700 |
| 2026-03-03 | 14.36 | $14.23 | 133902 |
| 2026-03-02 | 14.42 | $14.27 | 170000 |
| 2026-02-27 | 14.48 | $14.29 | 105043 |
| 2026-02-26 | 14.54 | $14.41 | 62733 |
| 2026-02-25 | 14.59 | $14.45 | 79046 |
| 2026-02-24 | 14.64 | $14.44 | 129000 |
| 2026-02-23 | 14.70 | $14.46 | 135900 |
| 2026-02-20 | 14.77 | $14.56 | 86738 |
| 2026-02-19 | 14.82 | $14.59 | 105000 |
| 2026-02-18 | 14.88 | $14.65 | 219300 |
| 2026-02-17 | 14.94 | $15.01 | 148500 |
| 2026-02-13 | 14.93 | $14.95 | 62900 |
| 2026-02-12 | 14.94 | $14.89 | 60217 |
| 2026-02-11 | 14.96 | $14.92 | 97021 |
| 2026-02-10 | 14.97 | $14.96 | 79700 |
| 2026-02-09 | 14.98 | $14.88 | 103800 |
| 2026-02-06 | 15.01 | $14.87 | 83300 |
| 2026-02-05 | 15.04 | $14.93 | 113145 |
| 2026-02-04 | 15.07 | $15.07 | 57733 |
| 2026-02-03 | 15.08 | $15.04 | 79300 |
| 2026-02-02 | 15.09 | $15.09 | 82436 |
| 2026-01-30 | 15.09 | $15.10 | 56132 |
| 2026-01-29 | 15.09 | $15.07 | 67110 |
| 2026-01-28 | 15.09 | $15.05 | 38500 |
| 2026-01-27 | 15.10 | $15.01 | 86310 |
| 2026-01-26 | 15.13 | $15.05 | 44400 |
| 2026-01-23 | 15.14 | $15.08 | 31200 |
| 2026-01-22 | 15.16 | $15.10 | 52711 |
| 2026-01-21 | 15.17 | $15.09 | 119400 |
| 2026-01-20 | 15.18 | $15.23 | 142700 |
| 2026-01-16 | 15.17 | $15.20 | 61207 |
| 2026-01-15 | 15.16 | $15.16 | 59800 |
| 2026-01-14 | 15.16 | $15.18 | 40100 |
| 2026-01-13 | 15.16 | $15.21 | 78103 |
| 2026-01-12 | 15.15 | $15.20 | 41900 |
| 2026-01-09 | 15.13 | $15.14 | 87334 |
| 2026-01-08 | 15.13 | $15.12 | 60506 |
| 2026-01-07 | 15.13 | $15.12 | 40900 |
| 2026-01-06 | 15.14 | $15.14 | 47106 |
| 2026-01-05 | 15.14 | $15.12 | 83664 |
| 2026-01-02 | 15.14 | $15.06 | 67900 |
| 2025-12-31 | 15.15 | $15.01 | 94634 |
| 2025-12-30 | 15.18 | $15.11 | 70800 |
| 2025-12-29 | 15.20 | $15.27 | 43514 |
| 2025-12-26 | 15.18 | $15.26 | 47237 |
| 2025-12-24 | 15.16 | $15.24 | 28000 |
| 2025-12-23 | 15.14 | $15.19 | 55811 |
| 2025-12-22 | 15.13 | $15.18 | 64400 |
| 2025-12-19 | 15.11 | $15.12 | 94600 |
| 2025-12-18 | 15.11 | $15.25 | 73100 |
| 2025-12-17 | 15.08 | $15.12 | 122213 |
| 2025-12-16 | 15.08 | $15.12 | 57532 |
| 2025-12-15 | 15.07 | $15.14 | 113603 |
| 2025-12-12 | 15.06 | $15.01 | 64039 |
| 2025-12-11 | 15.08 | $15.07 | 107245 |
| 2025-12-10 | 15.08 | $15.17 | 36000 |
| 2025-12-09 | 15.06 | $15.19 | 60432 |
| 2025-12-08 | 15.04 | $15.08 | 39200 |
| 2025-12-05 | 15.04 | $15.12 | 42038 |
| 2025-12-04 | 15.02 | $15.19 | 32700 |
| 2025-12-03 | 15.00 | $15.11 | 37600 |
| 2025-12-02 | 14.98 | $15.12 | 109600 |
| 2025-12-01 | 14.96 | $15.10 | 80004 |
| 2025-11-28 | 14.94 | $15.18 | 36625 |
| 2025-11-26 | 14.90 | $15.04 | 37915 |
| 2025-11-25 | 14.89 | $15.05 | 40537 |
| 2025-11-24 | 14.87 | $14.89 | 39200 |
| 2025-11-21 | 14.89 | $14.80 | 51100 |
| 2025-11-20 | 14.93 | $14.70 | 89416 |
| 2025-11-19 | 14.99 | $14.88 | 71700 |
| 2025-11-18 | 15.03 | $15.02 | 62900 |
| 2025-11-17 | 15.05 | $14.99 | 104700 |
| 2025-11-14 | 15.07 | $15.09 | 93800 |
| 2025-11-13 | 15.08 | $15.06 | 61711 |
| 2025-11-12 | 15.10 | $15.14 | 55541 |
| 2025-11-11 | 15.11 | $15.24 | 30900 |
| 2025-11-10 | 15.09 | $15.14 | 59900 |
| 2025-11-07 | 15.10 | $15.13 | 30100 |
| 2025-11-06 | 15.10 | $15.11 | 102300 |
| 2025-11-05 | 15.12 | $15.21 | 53100 |
| 2025-11-04 | 15.12 | $15.24 | 63800 |
| 2025-11-03 | 15.11 | $15.23 | 55016 |
| 2025-10-31 | 15.10 | $15.33 | 45100 |
| 2025-10-30 | 15.07 | $15.25 | 57300 |
| 2025-10-29 | 15.06 | $15.36 | 35000 |
| 2025-10-28 | 15.02 | $15.37 | 52005 |
| 2025-10-27 | 14.97 | $15.32 | 93301 |
| 2025-10-24 | 14.93 | $15.19 | 51505 |
| 2025-10-23 | 14.91 | $15.12 | 38700 |
| 2025-10-22 | 14.91 | $15.11 | 74800 |
| 2025-10-21 | 14.90 | $15.19 | 138747 |
| 2025-10-20 | 14.89 | $14.97 | 88336 |
| 2025-10-17 | 14.92 | $14.88 | 85402 |
| 2025-10-16 | 14.97 | $14.96 | 88938 |
| 2025-10-15 | 15.02 | $15.02 | 81507 |
| 2025-10-14 | 15.07 | $14.99 | 98723 |
| 2025-10-13 | 15.13 | $15.07 | 57346 |
| 2025-10-10 | 15.19 | $14.89 | 146900 |
| 2025-10-09 | 15.29 | $15.13 | 124330 |
| 2025-10-08 | 15.37 | $15.30 | 142928 |
| 2025-10-07 | 15.42 | $15.20 | 267114 |
| 2025-10-06 | 15.51 | $14.95 | 239500 |
| 2025-10-03 | 15.67 | $14.94 | 362427 |
| 2025-10-02 | 15.85 | $15.27 | 139342 |
| 2025-10-01 | 15.99 | $15.44 | 110500 |
| 2025-09-30 | 16.13 | $15.46 | 256700 |
| 2025-09-29 | 16.28 | $15.39 | 255346 |
| 2025-09-26 | 16.47 | $15.66 | 162009 |
| 2025-09-25 | 16.63 | $16.19 | 82546 |
| 2025-09-24 | 16.71 | $16.41 | 94200 |
| 2025-09-23 | 16.75 | $16.60 | 48600 |
| 2025-09-22 | 16.75 | $16.60 | 88000 |
| 2025-09-19 | 16.76 | $16.63 | 66200 |
| 2025-09-18 | 16.76 | $16.78 | 80517 |
| 2025-09-17 | 16.73 | $16.80 | 132100 |
| 2025-09-16 | 16.68 | $16.74 | 87548 |
| 2025-09-15 | 16.64 | $16.70 | 83038 |
| 2025-09-12 | 16.60 | $16.67 | 65045 |
| 2025-09-11 | 16.56 | $16.69 | 108947 |
| 2025-09-10 | 16.51 | $16.53 | 109800 |
| 2025-09-09 | 16.48 | $16.55 | 114900 |
| 2025-09-08 | 16.44 | $16.59 | 150562 |
| 2025-09-05 | 16.39 | $16.53 | 148623 |
| 2025-09-04 | 16.33 | $16.50 | 111901 |
| 2025-09-03 | 16.28 | $16.32 | 104500 |
| 2025-09-02 | 16.25 | $16.40 | 171600 |
| 2025-08-29 | 16.20 | $16.37 | 225380 |
| 2025-08-28 | 16.15 | $16.17 | 57267 |
| 2025-08-27 | 16.13 | $16.09 | 67600 |
| 2025-08-26 | 16.12 | $16.10 | 71532 |
| 2025-08-25 | 16.11 | $15.97 | 83210 |
| 2025-08-22 | 16.13 | $15.88 | 142624 |
| 2025-08-21 | 16.16 | $15.78 | 75105 |
| 2025-08-20 | 16.22 | $15.85 | 107647 |
| 2025-08-19 | 16.28 | $16.41 | 174000 |
| 2025-08-18 | 16.22 | $16.43 | 163314 |
| 2025-08-15 | 16.15 | $16.23 | 105100 |
| 2025-08-14 | 16.11 | $16.30 | 171340 |
| 2025-08-13 | 16.05 | $16.17 | 286832 |
| 2025-08-12 | 16.01 | $15.97 | 94536 |
| 2025-08-11 | 16.00 | $16.02 | 66600 |
| 2025-08-08 | 15.97 | $16.05 | 50223 |
| 2025-08-07 | 15.93 | $16.03 | 85607 |
| 2025-08-06 | 15.89 | $15.99 | 77532 |
| 2025-08-05 | 15.86 | $15.96 | 85733 |
| 2025-08-04 | 15.82 | $15.87 | 74130 |
| 2025-08-01 | 15.79 | $15.70 | 74200 |
| 2025-07-31 | 15.79 | $15.72 | 54000 |
| 2025-07-30 | 15.79 | $15.80 | 55934 |
| 2025-07-29 | 15.78 | $15.81 | 72133 |
| 2025-07-28 | 15.75 | $15.70 | 82936 |
| 2025-07-25 | 15.75 | $15.64 | 79022 |
| 2025-07-24 | 15.75 | $15.44 | 71200 |
| 2025-07-23 | 15.80 | $15.47 | 90425 |
| 2025-07-22 | 15.85 | $15.51 | 92164 |
| 2025-07-21 | 15.89 | $15.68 | 111200 |
| 2025-07-18 | 15.91 | $15.58 | 278223 |
| 2025-07-17 | 15.95 | $15.94 | 79585 |
| 2025-07-16 | 15.91 | $15.92 | 110054 |
| 2025-07-15 | 15.88 | $15.88 | 93700 |
| 2025-07-14 | 15.84 | $15.89 | 135200 |
| 2025-07-11 | 15.80 | $15.81 | 31402 |
| 2025-07-10 | 15.76 | $15.84 | 53137 |
| 2025-07-09 | 15.71 | $15.82 | 133100 |
| 2025-07-08 | 15.65 | $15.69 | 55215 |
| 2025-07-07 | 15.61 | $15.68 | 67909 |
| 2025-07-03 | 15.56 | $15.75 | 46100 |
| 2025-07-02 | 15.49 | $15.73 | 121100 |
| 2025-07-01 | 15.41 | $15.63 | 79800 |
| 2025-06-30 | 15.34 | $15.40 | 137600 |
| 2025-06-27 | 15.30 | $15.40 | 72714 |
| 2025-06-26 | 15.26 | $15.34 | 82800 |
| 2025-06-25 | 15.22 | $15.21 | 77500 |
| 2025-06-24 | 15.20 | $15.25 | 127100 |
| 2025-06-23 | 15.17 | $15.06 | 64100 |
| 2025-06-20 | 15.17 | $15.09 | 65232 |
| 2025-06-18 | 15.17 | $15.15 | 68603 |
| 2025-06-17 | 15.15 | $15.13 | 85100 |
| 2025-06-16 | 15.13 | $15.18 | 118400 |
| 2025-06-13 | 15.09 | $15.19 | 71319 |
| 2025-06-12 | 15.05 | $15.19 | 86200 |
| 2025-06-11 | 15.00 | $15.09 | 72124 |
| 2025-06-10 | 14.96 | $15.08 | 51100 |
| 2025-06-09 | 14.92 | $15.06 | 52300 |
| 2025-06-06 | 14.87 | $14.96 | 54400 |
| 2025-06-05 | 14.83 | $14.95 | 40241 |
| 2025-06-04 | 14.80 | $14.93 | 49800 |
| 2025-06-03 | 14.75 | $14.92 | 89941 |
| 2025-06-02 | 14.71 | $14.82 | 44000 |
| 2025-05-30 | 14.67 | $14.80 | 65400 |
| 2025-05-29 | 14.63 | $14.78 | 59900 |
| 2025-05-28 | 14.60 | $14.69 | 115615 |
| 2025-05-27 | 14.57 | $14.61 | 92100 |
| 2025-05-23 | 14.56 | $14.48 | 43900 |
| 2025-05-22 | 14.57 | $14.40 | 57400 |
| 2025-05-21 | 14.60 | $14.46 | 75200 |
| 2025-05-20 | 14.62 | $14.62 | 79728 |
| 2025-05-19 | 14.61 | $14.71 | 93018 |
| 2025-05-16 | 14.58 | $14.83 | 102400 |
| 2025-05-15 | 14.52 | $14.81 | 56020 |
| 2025-05-14 | 14.45 | $14.78 | 52719 |
| 2025-05-13 | 14.38 | $14.80 | 134100 |
| 2025-05-12 | 14.29 | $14.66 | 98741 |
| 2025-05-09 | 14.22 | $14.47 | 74836 |
| 2025-05-08 | 14.18 | $14.35 | 82103 |
| 2025-05-07 | 14.16 | $14.40 | 82134 |
| 2025-05-06 | 14.12 | $14.40 | 41404 |
| 2025-05-05 | 14.08 | $14.42 | 133404 |
| 2025-05-02 | 14.03 | $14.32 | 210507 |
| 2025-05-01 | 14.00 | $14.29 | 196400 |
| 2025-04-30 | 13.96 | $14.30 | 137700 |
| 2025-04-29 | 13.92 | $14.30 | 117500 |
| 2025-04-28 | 13.88 | $14.21 | 99636 |
| 2025-04-25 | 13.85 | $14.21 | 119200 |
| 2025-04-24 | 13.81 | $14.25 | 220337 |
| 2025-04-23 | 13.77 | $14.09 | 76718 |
| 2025-04-22 | 13.75 | $13.93 | 89236 |
| 2025-04-21 | 13.77 | $13.78 | 82000 |
| 2025-04-17 | 13.83 | $14.08 | 76200 |
| 2025-04-16 | 13.83 | $13.97 | 92900 |
| 2025-04-15 | 13.86 | $14.03 | 68400 |
| 2025-04-14 | 13.89 | $13.89 | 114222 |
| 2025-04-11 | 13.95 | $13.74 | 154500 |
| 2025-04-10 | 14.06 | $13.63 | 78931 |
| 2025-04-09 | 14.21 | $13.98 | 180220 |
| 2025-04-08 | 14.31 | $13.44 | 161446 |
| 2025-04-07 | 14.55 | $13.42 | 316900 |
| 2025-04-04 | 14.83 | $13.82 | 302008 |
| 2025-04-03 | 15.07 | $15.01 | 139847 |
| 2025-04-02 | 15.11 | $15.15 | 87109 |
| 2025-04-01 | 15.12 | $15.07 | 75402 |
| 2025-03-31 | 15.15 | $15.12 | 138500 |
| 2025-03-28 | 15.18 | $15.18 | 55145 |
| 2025-03-27 | 15.19 | $15.24 | 54600 |
| 2025-03-26 | 15.20 | $15.32 | 47116 |
| 2025-03-25 | 15.20 | $15.28 | 52215 |
| 2025-03-24 | 15.20 | $15.21 | 92540 |
| 2025-03-21 | 15.22 | $15.18 | 80600 |
| 2025-03-20 | 15.26 | $15.27 | 64825 |
| 2025-03-19 | 15.28 | $15.32 | 119300 |
| 2025-03-18 | 15.29 | $15.33 | 71242 |
| 2025-03-17 | 15.30 | $15.32 | 109121 |
| 2025-03-14 | 15.32 | $15.20 | 44802 |
| 2025-03-13 | 15.37 | $15.17 | 48300 |
| 2025-03-12 | 15.43 | $15.22 | 58600 |
| 2025-03-11 | 15.50 | $15.23 | 57000 |
| 2025-03-10 | 15.57 | $15.24 | 69200 |
| 2025-03-07 | 15.66 | $15.31 | 79200 |
| 2025-03-06 | 15.74 | $15.43 | 83300 |
| 2025-03-05 | 15.81 | $15.51 | 88200 |
| 2025-03-04 | 15.88 | $15.57 | 109500 |
| 2025-03-03 | 15.94 | $15.91 | 59600 |
| 2025-02-28 | 15.95 | $15.94 | 49300 |
| 2025-02-27 | 15.94 | $15.77 | 76612 |
| 2025-02-26 | 15.98 | $15.90 | 65000 |
| 2025-02-25 | 15.99 | $15.95 | 37912 |
| 2025-02-24 | 15.99 | $15.97 | 51100 |
| 2025-02-21 | 15.98 | $16.01 | 51911 |
| 2025-02-20 | 15.97 | $15.99 | 38500 |
| 2025-02-19 | 15.96 | $16.00 | 78426 |
| 2025-02-18 | 15.95 | $16.01 | 84400 |
| 2025-02-14 | 15.93 | $15.88 | 60412 |
| 2025-02-13 | 15.93 | $15.89 | 53800 |
| 2025-02-12 | 15.93 | $15.87 | 99900 |
| 2025-02-11 | 15.94 | $15.85 | 99200 |
| 2025-02-10 | 15.95 | $15.89 | 70614 |
| 2025-02-07 | 15.95 | $15.93 | 62600 |
| 2025-02-06 | 15.95 | $15.98 | 71047 |
| 2025-02-05 | 15.93 | $15.96 | 48300 |
| 2025-02-04 | 15.92 | $15.92 | 67634 |
| 2025-02-03 | 15.91 | $15.88 | 72412 |
| 2025-01-31 | 15.91 | $15.96 | 71900 |
| 2025-01-30 | 15.89 | $15.87 | 49100 |
| 2025-01-29 | 15.89 | $15.93 | 57437 |
| 2025-01-28 | 15.87 | $15.86 | 45300 |
| 2025-01-27 | 15.86 | $15.89 | 57914 |
| 2025-01-24 | 15.85 | $15.84 | 50800 |
| 2025-01-23 | 15.84 | $15.98 | 91825 |
| 2025-01-22 | 15.81 | $15.84 | 52535 |
| 2025-01-21 | 15.79 | $15.93 | 79300 |
| 2025-01-17 | 15.76 | $15.80 | 61000 |
| 2025-01-16 | 15.74 | $15.79 | 38200 |
| 2025-01-15 | 15.73 | $15.88 | 34713 |
| 2025-01-14 | 15.69 | $15.73 | 52400 |
| 2025-01-13 | 15.69 | $15.79 | 39645 |
| 2025-01-10 | 15.66 | $15.74 | 48000 |
| 2025-01-08 | 15.65 | $15.80 | 56914 |
| 2025-01-07 | 15.61 | $15.73 | 47216 |
| 2025-01-06 | 15.59 | $15.74 | 42335 |
| 2025-01-03 | 15.56 | $15.80 | 70300 |
| 2025-01-02 | 15.52 | $15.61 | 65704 |
| 2024-12-31 | 15.51 | $15.44 | 112700 |
| 2024-12-30 | 15.53 | $15.41 | 55700 |
| 2024-12-27 | 15.57 | $15.36 | 56200 |
| 2024-12-26 | 15.62 | $15.49 | 36100 |
| 2024-12-24 | 15.65 | $15.50 | 33206 |
| 2024-12-23 | 15.68 | $15.53 | 51715 |
| 2024-12-20 | 15.71 | $15.30 | 96119 |
| 2024-12-19 | 15.80 | $15.34 | 100100 |
| 2024-12-18 | 15.89 | $15.44 | 68900 |
| 2024-12-17 | 15.98 | $15.68 | 72349 |
| 2024-12-16 | 16.03 | $15.93 | 102416 |
| 2024-12-13 | 16.03 | $15.81 | 72900 |
| 2024-12-12 | 16.06 | $15.86 | 64800 |
| 2024-12-11 | 16.08 | $15.93 | 42501 |
| 2024-12-10 | 16.09 | $15.95 | 50400 |
| 2024-12-09 | 16.09 | $16.07 | 41600 |
| 2024-12-06 | 16.07 | $16.24 | 79700 |
| 2024-12-05 | 16.00 | $16.21 | 43124 |
| 2024-12-04 | 15.93 | $16.11 | 45417 |
| 2024-12-03 | 15.87 | $16.19 | 123836 |
| 2024-12-02 | 15.78 | $16.08 | 64823 |
| 2024-11-29 | 15.70 | $15.88 | 34800 |
| 2024-11-27 | 15.65 | $15.79 | 58000 |
| 2024-11-26 | 15.61 | $15.67 | 67600 |
| 2024-11-25 | 15.59 | $15.71 | 57700 |
| 2024-11-22 | 15.55 | $15.68 | 75913 |
| 2024-11-21 | 15.52 | $15.68 | 85000 |
| 2024-11-20 | 15.48 | $15.43 | 44500 |
| 2024-11-19 | 15.48 | $15.45 | 50100 |
| 2024-11-18 | 15.48 | $15.34 | 103600 |
| 2024-11-15 | 15.51 | $15.23 | 117800 |
| 2024-11-14 | 15.56 | $15.29 | 68900 |
| 2024-11-13 | 15.60 | $15.41 | 136300 |
| 2024-11-12 | 15.63 | $15.39 | 447100 |
| 2024-11-11 | 15.66 | $15.93 | 109700 |
| 2024-11-08 | 15.58 | $16.16 | 359600 |
| 2024-11-07 | 15.45 | $15.80 | 90000 |
| 2024-11-06 | 15.36 | $15.42 | 80922 |
| 2024-11-05 | 15.35 | $15.37 | 33401 |
| 2024-11-04 | 15.34 | $15.33 | 53900 |
| 2024-11-01 | 15.34 | $15.36 | 39839 |
| 2024-10-31 | 15.33 | $15.35 | 56219 |
| 2024-10-30 | 15.32 | $15.24 | 33837 |
| 2024-10-29 | 15.33 | $15.15 | 90800 |
| 2024-10-28 | 15.36 | $15.29 | 48800 |
| 2024-10-25 | 15.37 | $15.28 | 38818 |
| 2024-10-24 | 15.38 | $15.25 | 51826 |
| 2024-10-23 | 15.40 | $15.30 | 60400 |
| 2024-10-22 | 15.41 | $15.48 | 98335 |
| 2024-10-21 | 15.38 | $15.47 | 57400 |
| 2024-10-18 | 15.35 | $15.37 | 55000 |
| 2024-10-17 | 15.34 | $15.29 | 61400 |
| 2024-10-16 | 15.34 | $15.35 | 139748 |
| 2024-10-15 | 15.33 | $15.27 | 40345 |
| 2024-10-14 | 15.34 | $15.36 | 66810 |
| 2024-10-11 | 15.32 | $15.38 | 51900 |
| 2024-10-10 | 15.30 | $15.44 | 151200 |
| 2024-10-09 | 15.26 | $15.45 | 80805 |
| 2024-10-08 | 15.21 | $15.33 | 82802 |
| 2024-10-07 | 15.18 | $15.21 | 136200 |
| 2024-10-04 | 15.17 | $15.16 | 82900 |
| 2024-10-03 | 15.17 | $15.15 | 82424 |
| 2024-10-02 | 15.17 | $15.22 | 51200 |
| 2024-10-01 | 15.15 | $15.21 | 63742 |
| 2024-09-30 | 15.13 | $15.18 | 92906 |
| 2024-09-27 | 15.12 | $15.13 | 43440 |
| 2024-09-26 | 15.12 | $15.10 | 100400 |
| 2024-09-25 | 15.12 | $15.14 | 83500 |
| 2024-09-24 | 15.11 | $15.16 | 75632 |
| 2024-09-23 | 15.10 | $15.06 | 61400 |
| 2024-09-20 | 15.10 | $15.05 | 56100 |
| 2024-09-19 | 15.11 | $15.09 | 41700 |
| 2024-09-18 | 15.11 | $15.11 | 41100 |
| 2024-09-17 | 15.11 | $15.11 | 124327 |
| 2024-09-16 | 15.11 | $15.02 | 74700 |
| 2024-09-13 | 15.12 | $15.01 | 174100 |
| 2024-09-12 | 15.14 | $15.15 | 39829 |
| 2024-09-11 | 15.13 | $15.08 | 48540 |
| 2024-09-10 | 15.14 | $15.02 | 53216 |
| 2024-09-09 | 15.16 | $15.07 | 67600 |
| 2024-09-06 | 15.17 | $15.12 | 51017 |
| 2024-09-05 | 15.17 | $15.18 | 34000 |
| 2024-09-04 | 15.16 | $15.16 | 67011 |
| 2024-09-03 | 15.16 | $15.04 | 54728 |
| 2024-08-30 | 15.17 | $15.11 | 84000 |
| 2024-08-29 | 15.18 | $15.07 | 38225 |
| 2024-08-28 | 15.19 | $15.07 | 48300 |
| 2024-08-27 | 15.20 | $15.08 | 44300 |
| 2024-08-26 | 15.21 | $15.07 | 54645 |
| 2024-08-23 | 15.23 | $15.11 | 66515 |
| 2024-08-22 | 15.24 | $15.09 | 82118 |
| 2024-08-21 | 15.25 | $15.38 | 56429 |
| 2024-08-20 | 15.20 | $15.32 | 68188 |
| 2024-08-19 | 15.16 | $15.31 | 61813 |
| 2024-08-16 | 15.11 | $15.25 | 43104 |
| 2024-08-15 | 15.07 | $15.19 | 44726 |
| 2024-08-14 | 15.03 | $15.13 | 24817 |
| 2024-08-13 | 15.00 | $15.06 | 42500 |
| 2024-08-12 | 14.98 | $14.99 | 41400 |
| 2024-08-09 | 14.96 | $15.06 | 46935 |
| 2024-08-08 | 14.93 | $15.03 | 56012 |
| 2024-08-07 | 14.90 | $14.90 | 71000 |
| 2024-08-06 | 14.90 | $14.67 | 32100 |
| 2024-08-05 | 14.94 | $14.64 | 107821 |
| 2024-08-02 | 14.99 | $14.94 | 62631 |
| 2024-08-01 | 14.99 | $15.07 | 47500 |
| 2024-07-31 | 14.95 | $15.02 | 57124 |
| 2024-07-30 | 14.93 | $14.88 | 77119 |
| 2024-07-29 | 14.92 | $14.80 | 65100 |
| 2024-07-26 | 14.94 | $14.79 | 85000 |
| 2024-07-25 | 14.95 | $14.81 | 130800 |
| 2024-07-24 | 14.97 | $14.75 | 180100 |
| 2024-07-23 | 15.00 | $14.84 | 49800 |
| 2024-07-22 | 15.01 | $14.91 | 53900 |
| 2024-07-19 | 15.01 | $14.90 | 30010 |
| 2024-07-18 | 15.01 | $14.93 | 44206 |
| 2024-07-17 | 15.00 | $15.03 | 93400 |
| 2024-07-16 | 14.97 | $15.02 | 58312 |
| 2024-07-15 | 14.93 | $14.97 | 78808 |
| 2024-07-12 | 14.90 | $15.13 | 98800 |
| 2024-07-11 | 14.83 | $15.04 | 53017 |
| 2024-07-10 | 14.77 | $15.03 | 95912 |
| 2024-07-09 | 14.69 | $14.85 | 67800 |
| 2024-07-08 | 14.64 | $14.78 | 45800 |
| 2024-07-05 | 14.60 | $14.73 | 64410 |
| 2024-07-03 | 14.56 | $14.75 | 58500 |
| 2024-07-02 | 14.51 | $14.60 | 96547 |
| 2024-07-01 | 14.48 | $14.45 | 64040 |
| 2024-06-28 | 14.48 | $14.45 | 38146 |
| 2024-06-27 | 14.48 | $14.42 | 45332 |
| 2024-06-26 | 14.48 | $14.44 | 51000 |
| 2024-06-25 | 14.48 | $14.42 | 52400 |
| 2024-06-24 | 14.49 | $14.50 | 52322 |
| 2024-06-21 | 14.47 | $14.46 | 74000 |
| 2024-06-20 | 14.46 | $14.36 | 70045 |
| 2024-06-18 | 14.47 | $14.44 | 48700 |
| 2024-06-17 | 14.47 | $14.40 | 41100 |
| 2024-06-14 | 14.47 | $14.46 | 43700 |
| 2024-06-13 | 14.46 | $14.57 | 44600 |
| 2024-06-12 | 14.43 | $14.63 | 49500 |
| 2024-06-11 | 14.37 | $14.52 | 54807 |
| 2024-06-10 | 14.33 | $14.40 | 26329 |
| 2024-06-07 | 14.31 | $14.42 | 47908 |
| 2024-06-06 | 14.28 | $14.43 | 35849 |
| 2024-06-05 | 14.24 | $14.43 | 44522 |
| 2024-06-04 | 14.20 | $14.32 | 79800 |
| 2024-06-03 | 14.17 | $14.22 | 72100 |
| 2024-05-31 | 14.16 | $14.19 | 34346 |
| 2024-05-30 | 14.15 | $14.08 | 39104 |
| 2024-05-29 | 14.17 | $13.99 | 64701 |
| 2024-05-28 | 14.21 | $14.07 | 29700 |
| 2024-05-24 | 14.23 | $14.19 | 106200 |
| 2024-05-23 | 14.24 | $14.15 | 28926 |
| 2024-05-22 | 14.25 | $14.25 | 48800 |
| 2024-05-21 | 14.25 | $14.20 | 90640 |
| 2024-05-20 | 14.25 | $14.27 | 70900 |
| 2024-05-17 | 14.24 | $14.25 | 59229 |
| 2024-05-16 | 14.23 | $14.27 | 61325 |
| 2024-05-15 | 14.22 | $14.30 | 175800 |
| 2024-05-14 | 14.20 | $14.26 | 63135 |
| 2024-05-13 | 14.18 | $14.27 | 24600 |
| 2024-05-10 | 14.15 | $14.27 | 90000 |
| 2024-05-09 | 14.13 | $14.32 | 94300 |
| 2024-05-08 | 14.08 | $14.24 | 38200 |
| 2024-05-07 | 14.05 | $14.21 | 38440 |
| 2024-05-06 | 14.02 | $14.16 | 43742 |
| 2024-05-03 | 13.99 | $14.13 | 78345 |
| 2024-05-02 | 13.97 | $14.02 | 124025 |
| 2024-05-01 | 13.97 | $13.99 | 73900 |
| 2024-04-30 | 13.97 | $13.93 | 54315 |
| 2024-04-29 | 13.99 | $14.00 | 67646 |
| 2024-04-26 | 13.99 | $14.04 | 29000 |
| 2024-04-25 | 13.99 | $14.03 | 73736 |
| 2024-04-24 | 13.99 | $13.99 | 53349 |
| 2024-04-23 | 14.00 | $14.10 | 42000 |
| 2024-04-22 | 13.98 | $14.00 | 37609 |
| 2024-04-19 | 13.99 | $13.89 | 39400 |
| 2024-04-18 | 14.02 | $14.01 | 50000 |
| 2024-04-17 | 14.03 | $13.96 | 98900 |
| 2024-04-16 | 14.05 | $13.81 | 54917 |
| 2024-04-15 | 14.11 | $13.74 | 121600 |
| 2024-04-12 | 14.20 | $13.94 | 35636 |
| 2024-04-11 | 14.25 | $14.08 | 59722 |
| 2024-04-10 | 14.29 | $14.10 | 53200 |
| 2024-04-09 | 14.32 | $14.31 | 52600 |
| 2024-04-08 | 14.32 | $14.34 | 85900 |
| 2024-04-05 | 14.31 | $14.32 | 53947 |
| 2024-04-04 | 14.30 | $14.27 | 118200 |
| 2024-04-03 | 14.30 | $14.22 | 51902 |
| 2024-04-02 | 14.31 | $14.23 | 54800 |
| 2024-04-01 | 14.32 | $14.26 | 123600 |
| 2024-03-28 | 14.33 | $14.30 | 58517 |
| 2024-03-27 | 14.33 | $14.34 | 65200 |
| 2024-03-26 | 14.31 | $14.29 | 31737 |
| 2024-03-25 | 14.31 | $14.22 | 55300 |
| 2024-03-22 | 14.32 | $14.25 | 27214 |
| 2024-03-21 | 14.33 | $14.21 | 28200 |
| 2024-03-20 | 14.34 | $14.23 | 33300 |
| 2024-03-19 | 14.35 | $14.20 | 98800 |
| 2024-03-18 | 14.37 | $14.26 | 173401 |
| 2024-03-15 | 14.38 | $14.31 | 117141 |
| 2024-03-14 | 14.37 | $14.32 | 37200 |
| 2024-03-13 | 14.37 | $14.38 | 59014 |
| 2024-03-12 | 14.35 | $14.43 | 37300 |
| 2024-03-11 | 14.31 | $14.35 | 36740 |
| 2024-03-08 | 14.29 | $14.32 | 72900 |
| 2024-03-07 | 14.27 | $14.27 | 59436 |
| 2024-03-06 | 14.25 | $14.35 | 60600 |
| 2024-03-05 | 14.21 | $14.28 | 58430 |
| 2024-03-04 | 14.18 | $14.30 | 72700 |
| 2024-03-01 | 14.15 | $14.24 | 68100 |
| 2024-02-29 | 14.12 | $14.21 | 33000 |
| 2024-02-28 | 14.08 | $14.05 | 58916 |
| 2024-02-27 | 14.08 | $14.02 | 61000 |
| 2024-02-26 | 14.08 | $13.98 | 46400 |
| 2024-02-23 | 14.09 | $13.96 | 65642 |
| 2024-02-22 | 14.11 | $13.94 | 97500 |
| 2024-02-21 | 14.13 | $14.01 | 45728 |
| 2024-02-20 | 14.14 | $13.99 | 44712 |
| 2024-02-16 | 14.15 | $14.10 | 29539 |
| 2024-02-15 | 14.15 | $14.17 | 31328 |
| 2024-02-14 | 14.12 | $14.10 | 74300 |
| 2024-02-13 | 14.11 | $14.06 | 57711 |
| 2024-02-12 | 14.10 | $14.10 | 76108 |
| 2024-02-09 | 14.08 | $14.07 | 80000 |
| 2024-02-08 | 14.06 | $14.07 | 50900 |
| 2024-02-07 | 14.04 | $14.08 | 65739 |
| 2024-02-06 | 14.01 | $13.99 | 61419 |
| 2024-02-05 | 13.99 | $13.83 | 109048 |
| 2024-02-02 | 14.01 | $13.94 | 49413 |
| 2024-02-01 | 14.00 | $14.00 | 46600 |
| 2024-01-31 | 13.98 | $13.96 | 54900 |
| 2024-01-30 | 13.96 | $13.99 | 33200 |
| 2024-01-29 | 13.93 | $14.01 | 58200 |
| 2024-01-26 | 13.89 | $13.94 | 35909 |
| 2024-01-25 | 13.86 | $13.95 | 45606 |
| 2024-01-24 | 13.82 | $13.89 | 54100 |
| 2024-01-23 | 13.78 | $13.77 | 98431 |
| 2024-01-22 | 13.77 | $13.73 | 107812 |
| 2024-01-19 | 13.76 | $13.65 | 60700 |
| 2024-01-18 | 13.76 | $13.72 | 52302 |
| 2024-01-17 | 13.75 | $13.65 | 62710 |
| 2024-01-16 | 13.75 | $13.66 | 57632 |
| 2024-01-12 | 13.75 | $13.68 | 56000 |
| 2024-01-11 | 13.74 | $13.74 | 43000 |
| 2024-01-10 | 13.72 | $13.75 | 61100 |
| 2024-01-09 | 13.69 | $13.72 | 62626 |
| 2024-01-08 | 13.65 | $13.68 | 39900 |
| 2024-01-05 | 13.63 | $13.66 | 38900 |
| 2024-01-04 | 13.60 | $13.57 | 44729 |
| 2024-01-03 | 13.58 | $13.52 | 73500 |
| 2024-01-02 | 13.57 | $13.54 | 61242 |
| 2023-12-29 | 13.55 | $13.44 | 83817 |
| 2023-12-28 | 13.55 | $13.47 | 63000 |
| 2023-12-27 | 13.54 | $13.45 | 83300 |
| 2023-12-26 | 13.54 | $13.49 | 93700 |
| 2023-12-22 | 13.52 | $13.49 | 52643 |
| 2023-12-21 | 13.50 | $13.49 | 58808 |
| 2023-12-20 | 13.48 | $13.35 | 66900 |
| 2023-12-19 | 13.47 | $13.49 | 50303 |
| 2023-12-18 | 13.44 | $13.60 | 95045 |
| 2023-12-15 | 13.38 | $13.56 | 36647 |
| 2023-12-14 | 13.31 | $13.48 | 51949 |
| 2023-12-13 | 13.25 | $13.45 | 66400 |
| 2023-12-12 | 13.19 | $13.19 | 40523 |
| 2023-12-11 | 13.17 | $13.16 | 32100 |
| 2023-12-08 | 13.15 | $13.16 | 59124 |
| 2023-12-07 | 13.12 | $13.23 | 68135 |
| 2023-12-06 | 13.08 | $13.18 | 21900 |
| 2023-12-05 | 13.04 | $13.13 | 76637 |
| 2023-12-04 | 13.00 | $13.05 | 63822 |
| 2023-12-01 | 12.97 | $13.09 | 63137 |
| 2023-11-30 | 12.93 | $12.92 | 84400 |
| 2023-11-29 | 12.91 | $12.89 | 68400 |
| 2023-11-28 | 12.90 | $12.82 | 59403 |
| 2023-11-27 | 12.90 | $12.85 | 91900 |
| 2023-11-24 | 12.90 | $12.98 | 22700 |
| 2023-11-22 | 12.86 | $12.92 | 68800 |
| 2023-11-21 | 12.83 | $12.95 | 30120 |
| 2023-11-20 | 12.79 | $12.98 | 91800 |
| 2023-11-17 | 12.74 | $13.05 | 76800 |
| 2023-11-16 | 12.66 | $12.94 | 49507 |
| 2023-11-15 | 12.59 | $12.84 | 63400 |
| 2023-11-14 | 12.53 | $12.85 | 63409 |
| 2023-11-13 | 12.46 | $12.62 | 26300 |
| 2023-11-10 | 12.43 | $12.69 | 37546 |
| 2023-11-09 | 12.38 | $12.59 | 37919 |
| 2023-11-08 | 12.34 | $12.67 | 67400 |
| 2023-11-07 | 12.28 | $12.60 | 40237 |
| 2023-11-06 | 12.22 | $12.52 | 60600 |
| 2023-11-03 | 12.17 | $12.69 | 120200 |
| 2023-11-02 | 12.08 | $12.49 | 114811 |
| 2023-11-01 | 12.02 | $12.30 | 103000 |
| 2023-10-31 | 11.98 | $12.10 | 114200 |
| 2023-10-30 | 11.99 | $12.05 | 60600 |
| 2023-10-27 | 12.01 | $12.00 | 45442 |
| 2023-10-26 | 12.04 | $12.04 | 84805 |
| 2023-10-25 | 12.08 | $11.95 | 81700 |
| 2023-10-24 | 12.14 | $12.11 | 130725 |
| 2023-10-23 | 12.18 | $12.05 | 120200 |
| 2023-10-20 | 12.23 | $12.08 | 38538 |
| 2023-10-19 | 12.29 | $12.21 | 46017 |
| 2023-10-18 | 12.34 | $12.32 | 86441 |
| 2023-10-17 | 12.37 | $12.35 | 47011 |
| 2023-10-16 | 12.40 | $12.35 | 54300 |
| 2023-10-13 | 12.44 | $12.45 | 119000 |
| 2023-10-12 | 12.47 | $12.45 | 83500 |
| 2023-10-11 | 12.49 | $12.57 | 51400 |
| 2023-10-10 | 12.50 | $12.54 | 62229 |
| 2023-10-09 | 12.52 | $12.55 | 50837 |
| 2023-10-06 | 12.55 | $12.49 | 71713 |
| 2023-10-05 | 12.59 | $12.48 | 57429 |
| 2023-10-04 | 12.63 | $12.45 | 111233 |
| 2023-10-03 | 12.70 | $12.42 | 70416 |
| 2023-10-02 | 12.78 | $12.57 | 97846 |
| 2023-09-29 | 12.85 | $12.70 | 119536 |
| 2023-09-28 | 12.89 | $12.73 | 70900 |
| 2023-09-27 | 12.95 | $12.70 | 74206 |
| 2023-09-26 | 13.01 | $12.78 | 74738 |
| 2023-09-25 | 13.07 | $12.92 | 51242 |
| 2023-09-22 | 13.11 | $12.99 | 45600 |
| 2023-09-21 | 13.15 | $12.97 | 59212 |
| 2023-09-20 | 13.19 | $13.09 | 56700 |
| 2023-09-19 | 13.22 | $13.21 | 52720 |
| 2023-09-18 | 13.22 | $13.22 | 53837 |
| 2023-09-15 | 13.23 | $13.13 | 49204 |
| 2023-09-14 | 13.25 | $13.15 | 149700 |
| 2023-09-13 | 13.27 | $13.21 | 92148 |
| 2023-09-12 | 13.29 | $13.31 | 30930 |
| 2023-09-11 | 13.28 | $13.31 | 37100 |
| 2023-09-08 | 13.28 | $13.25 | 36947 |
| 2023-09-07 | 13.28 | $13.28 | 60211 |
| 2023-09-06 | 13.28 | $13.38 | 20300 |
| 2023-09-05 | 13.26 | $13.44 | 48713 |
| 2023-09-01 | 13.23 | $13.28 | 44200 |
| 2023-08-31 | 13.22 | $13.19 | 65806 |
| 2023-08-30 | 13.23 | $13.28 | 63600 |
| 2023-08-29 | 13.23 | $13.20 | 54300 |
| 2023-08-28 | 13.24 | $13.13 | 44000 |
| 2023-08-25 | 13.26 | $13.15 | 26900 |
| 2023-08-24 | 13.29 | $13.11 | 41400 |
| 2023-08-23 | 13.33 | $13.18 | 58000 |
| 2023-08-22 | 13.36 | $13.16 | 50300 |
| 2023-08-21 | 13.40 | $13.33 | 52200 |
| 2023-08-18 | 13.41 | $13.32 | 55600 |
| 2023-08-17 | 13.42 | $13.27 | 84837 |
| 2023-08-16 | 13.45 | $13.43 | 67400 |
| 2023-08-15 | 13.45 | $13.47 | 43600 |
| 2023-08-14 | 13.43 | $13.54 | 36727 |
| 2023-08-11 | 13.40 | $13.51 | 45533 |
| 2023-08-10 | 13.37 | $13.46 | 72100 |
| 2023-08-09 | 13.35 | $13.40 | 31900 |
| 2023-08-08 | 13.34 | $13.36 | 50723 |
| 2023-08-07 | 13.33 | $13.35 | 92000 |
| 2023-08-04 | 13.32 | $13.19 | 84400 |
| 2023-08-03 | 13.35 | $13.15 | 136205 |
| 2023-08-02 | 13.38 | $13.26 | 90300 |
| 2023-08-01 | 13.40 | $13.31 | 95631 |
| 2023-07-31 | 13.41 | $13.38 | 86405 |
| 2023-07-28 | 13.41 | $13.35 | 83900 |
| 2023-07-27 | 13.41 | $13.24 | 70700 |
| 2023-07-26 | 13.44 | $13.35 | 105600 |
| 2023-07-25 | 13.45 | $13.34 | 111200 |
| 2023-07-24 | 13.46 | $13.35 | 49400 |
| 2023-07-21 | 13.46 | $13.45 | 35300 |
| 2023-07-20 | 13.45 | $13.39 | 30800 |
| 2023-07-19 | 13.45 | $13.53 | 43236 |
| 2023-07-18 | 13.42 | $13.55 | 46200 |
| 2023-07-17 | 13.37 | $13.49 | 36900 |
| 2023-07-14 | 13.33 | $13.42 | 47500 |
| 2023-07-13 | 13.30 | $13.44 | 45210 |
| 2023-07-12 | 13.26 | $13.47 | 52317 |
| 2023-07-11 | 13.21 | $13.34 | 102800 |
| 2023-07-10 | 13.17 | $13.20 | 95400 |
| 2023-07-07 | 13.16 | $13.19 | 33800 |
| 2023-07-06 | 13.15 | $13.13 | 64800 |
| 2023-07-05 | 13.15 | $13.27 | 91534 |
| 2023-07-03 | 13.12 | $13.13 | 38823 |
| 2023-06-30 | 13.11 | $13.04 | 80639 |
| 2023-06-29 | 13.12 | $12.99 | 86304 |
| 2023-06-28 | 13.14 | $13.12 | 41200 |
| 2023-06-27 | 13.14 | $13.02 | 60800 |
| 2023-06-26 | 13.16 | $13.07 | 54744 |
| 2023-06-23 | 13.17 | $13.10 | 45000 |
| 2023-06-22 | 13.17 | $13.09 | 68400 |
| 2023-06-21 | 13.18 | $13.20 | 45403 |
| 2023-06-20 | 13.17 | $13.38 | 64600 |
| 2023-06-16 | 13.11 | $13.29 | 46700 |
| 2023-06-15 | 13.07 | $13.31 | 91128 |
| 2023-06-14 | 13.01 | $13.40 | 313100 |
| 2023-06-13 | 12.92 | $13.16 | 67100 |
| 2023-06-12 | 12.87 | $13.01 | 15000 |
| 2023-06-09 | 12.85 | $12.95 | 23900 |
| 2023-06-08 | 12.83 | $13.02 | 23000 |
| 2023-06-07 | 12.80 | $13.01 | 54444 |
| 2023-06-06 | 12.76 | $12.92 | 69048 |
| 2023-06-05 | 12.74 | $12.87 | 24843 |
| 2023-06-02 | 12.72 | $12.91 | 54004 |
| 2023-06-01 | 12.70 | $12.79 | 106100 |
| 2023-05-31 | 12.69 | $12.72 | 58700 |
| 2023-05-30 | 12.71 | $12.60 | 113211 |
| 2023-05-26 | 12.74 | $12.55 | 74646 |
| 2023-05-25 | 12.80 | $12.50 | 72900 |
| 2023-05-24 | 12.88 | $12.61 | 56600 |
| 2023-05-23 | 12.95 | $12.70 | 52300 |
| 2023-05-22 | 13.01 | $12.84 | 43014 |
| 2023-05-19 | 13.05 | $12.77 | 49700 |
| 2023-05-18 | 13.11 | $13.02 | 53100 |
| 2023-05-17 | 13.13 | $13.14 | 37700 |
| 2023-05-16 | 13.12 | $13.11 | 35500 |
| 2023-05-15 | 13.12 | $13.12 | 45534 |
| 2023-05-12 | 13.12 | $13.12 | 25300 |
| 2023-05-11 | 13.12 | $13.18 | 52400 |
| 2023-05-10 | 13.11 | $13.20 | 38900 |
| 2023-05-09 | 13.09 | $13.17 | 47028 |
| 2023-05-08 | 13.07 | $13.07 | 50600 |
| 2023-05-05 | 13.08 | $13.08 | 47000 |
| 2023-05-04 | 13.08 | $12.92 | 75611 |
| 2023-05-03 | 13.11 | $12.97 | 56700 |
| 2023-05-02 | 13.14 | $12.97 | 62048 |
| 2023-05-01 | 13.18 | $13.19 | 66600 |
| 2023-04-28 | 13.17 | $13.11 | 48500 |
| 2023-04-27 | 13.18 | $13.08 | 65025 |
| 2023-04-26 | 13.20 | $12.96 | 206321 |
| 2023-04-25 | 13.24 | $13.15 | 50500 |
| 2023-04-24 | 13.25 | $13.29 | 48400 |
| 2023-04-21 | 13.23 | $13.23 | 53020 |
| 2023-04-20 | 13.23 | $13.22 | 45701 |
| 2023-04-19 | 13.22 | $13.26 | 110018 |
| 2023-04-18 | 13.20 | $13.38 | 55402 |
| 2023-04-17 | 13.15 | $13.37 | 93600 |
| 2023-04-14 | 13.10 | $13.42 | 86114 |
| 2023-04-13 | 13.03 | $13.49 | 102600 |
| 2023-04-12 | 12.94 | $13.25 | 112604 |
| 2023-04-11 | 12.87 | $13.16 | 167100 |
| 2023-04-10 | 12.82 | $13.01 | 63300 |
| 2023-04-06 | 12.80 | $12.96 | 54606 |
| 2023-04-05 | 12.77 | $12.93 | 58500 |
| 2023-04-04 | 12.76 | $13.05 | 54900 |
| 2023-04-03 | 12.71 | $13.15 | 100125 |
| 2023-03-31 | 12.64 | $12.90 | 39200 |
| 2023-03-30 | 12.61 | $12.88 | 60932 |
| 2023-03-29 | 12.58 | $12.80 | 38600 |
| 2023-03-28 | 12.57 | $12.64 | 31800 |
| 2023-03-27 | 12.59 | $12.57 | 51900 |
| 2023-03-24 | 12.62 | $12.57 | 52235 |
| 2023-03-23 | 12.67 | $12.63 | 81700 |
| 2023-03-22 | 12.71 | $12.55 | 97700 |
| 2023-03-21 | 12.78 | $12.80 | 91925 |
| 2023-03-20 | 12.81 | $12.49 | 31200 |
| 2023-03-17 | 12.90 | $12.48 | 73800 |
| 2023-03-16 | 13.02 | $12.68 | 82200 |
| 2023-03-15 | 13.12 | $12.43 | 315716 |
| 2023-03-14 | 13.28 | $12.97 | 44700 |
| 2023-03-13 | 13.36 | $12.82 | 75007 |
| 2023-03-10 | 13.48 | $13.25 | 52540 |
| 2023-03-09 | 13.53 | $13.35 | 48700 |
| 2023-03-08 | 13.57 | $13.50 | 32345 |
| 2023-03-07 | 13.58 | $13.55 | 46920 |
| 2023-03-06 | 13.58 | $13.67 | 59500 |
| 2023-03-03 | 13.56 | $13.59 | 42200 |
| 2023-03-02 | 13.55 | $13.48 | 71600 |
| 2023-03-01 | 13.56 | $13.50 | 54600 |
| 2023-02-28 | 13.58 | $13.59 | 53800 |
| 2023-02-27 | 13.57 | $13.54 | 68128 |
| 2023-02-24 | 13.57 | $13.50 | 32800 |
| 2023-02-23 | 13.59 | $13.49 | 32103 |
| 2023-02-22 | 13.60 | $13.40 | 47700 |
| 2023-02-21 | 13.64 | $13.21 | 96348 |
| 2023-02-17 | 13.72 | $13.54 | 42400 |
| 2023-02-16 | 13.75 | $13.53 | 60145 |
| 2023-02-15 | 13.78 | $13.68 | 92925 |
| 2023-02-14 | 13.78 | $13.64 | 40118 |
| 2023-02-13 | 13.79 | $13.65 | 69600 |
| 2023-02-10 | 13.81 | $13.62 | 61200 |
| 2023-02-09 | 13.82 | $13.66 | 40644 |
| 2023-02-08 | 13.83 | $13.75 | 42200 |
| 2023-02-07 | 13.83 | $13.84 | 39300 |
| 2023-02-06 | 13.80 | $13.75 | 59900 |
| 2023-02-03 | 13.78 | $13.85 | 118900 |
| 2023-02-02 | 13.74 | $13.92 | 85400 |
| 2023-02-01 | 13.68 | $13.77 | 63400 |
| 2023-01-31 | 13.64 | $13.70 | 44847 |
| 2023-01-30 | 13.61 | $13.60 | 42500 |
| 2023-01-27 | 13.58 | $13.51 | 84700 |
| 2023-01-26 | 13.58 | $13.51 | 77434 |
| 2023-01-25 | 13.57 | $13.53 | 41516 |
| 2023-01-24 | 13.55 | $13.60 | 49800 |
| 2023-01-23 | 13.52 | $13.64 | 64800 |
| 2023-01-20 | 13.47 | $13.58 | 47300 |
| 2023-01-19 | 13.43 | $13.64 | 50400 |
| 2023-01-18 | 13.36 | $13.64 | 73619 |
| 2023-01-17 | 13.29 | $13.53 | 85037 |
| 2023-01-13 | 13.22 | $13.62 | 85437 |
| 2023-01-12 | 13.12 | $13.48 | 58000 |
| 2023-01-11 | 13.04 | $13.34 | 67126 |
| 2023-01-10 | 12.97 | $13.25 | 46700 |
| 2023-01-09 | 12.91 | $13.17 | 66903 |
| 2023-01-06 | 12.86 | $13.10 | 29600 |
| 2023-01-05 | 12.81 | $12.80 | 67422 |
| 2023-01-04 | 12.82 | $12.92 | 88800 |
| 2023-01-03 | 12.81 | $12.77 | 59919 |
| 2022-12-30 | 12.83 | $12.68 | 142433 |
| 2022-12-29 | 12.87 | $12.73 | 51900 |
| 2022-12-28 | 12.90 | $12.64 | 134934 |
| 2022-12-27 | 12.96 | $12.75 | 63545 |
| 2022-12-23 | 13.01 | $12.97 | 87345 |
| 2022-12-22 | 13.02 | $12.77 | 125700 |
| 2022-12-21 | 13.07 | $13.00 | 88000 |
| 2022-12-20 | 13.08 | $12.98 | 268500 |
| 2022-12-19 | 13.10 | $13.00 | 109400 |
| 2022-12-16 | 13.11 | $12.97 | 112900 |
| 2022-12-15 | 13.13 | $12.94 | 48800 |
| 2022-12-14 | 13.17 | $13.00 | 88200 |
| 2022-12-13 | 13.19 | $13.02 | 117701 |
| 2022-12-12 | 13.22 | $12.99 | 132745 |
| 2022-12-09 | 13.25 | $12.92 | 86601 |
| 2022-12-08 | 13.30 | $13.08 | 80900 |
| 2022-12-07 | 13.33 | $13.19 | 64529 |
| 2022-12-06 | 13.34 | $13.15 | 57600 |
| 2022-12-05 | 13.35 | $13.27 | 57127 |
| 2022-12-02 | 13.34 | $13.37 | 132000 |
| 2022-12-01 | 13.31 | $13.51 | 67900 |
| 2022-11-30 | 13.24 | $13.62 | 100122 |
| 2022-11-29 | 13.14 | $13.24 | 31517 |
| 2022-11-28 | 13.09 | $13.16 | 81500 |
| 2022-11-25 | 13.06 | $13.12 | 18227 |
| 2022-11-23 | 13.03 | $13.12 | 33924 |
| 2022-11-22 | 12.99 | $13.15 | 63900 |
| 2022-11-21 | 12.94 | $12.99 | 54000 |
| 2022-11-18 | 12.92 | $12.97 | 47512 |
| 2022-11-17 | 12.89 | $13.03 | 52706 |
| 2022-11-16 | 12.85 | $13.06 | 70300 |
| 2022-11-15 | 12.79 | $12.97 | 43700 |
| 2022-11-14 | 12.74 | $12.83 | 29247 |
| 2022-11-11 | 12.72 | $12.91 | 39202 |
| 2022-11-10 | 12.67 | $12.95 | 56000 |
| 2022-11-09 | 12.60 | $12.69 | 50800 |
| 2022-11-08 | 12.58 | $12.82 | 36200 |
| 2022-11-07 | 12.53 | $12.76 | 44821 |
| 2022-11-04 | 12.49 | $12.74 | 47100 |
| 2022-11-03 | 12.44 | $12.67 | 52419 |
| 2022-11-02 | 12.40 | $12.72 | 70303 |
| 2022-11-01 | 12.34 | $12.78 | 88905 |
| 2022-10-31 | 12.26 | $12.59 | 41502 |
| 2022-10-28 | 12.21 | $12.52 | 44638 |
| 2022-10-27 | 12.16 | $12.41 | 55900 |
| 2022-10-26 | 12.14 | $12.44 | 43631 |
| 2022-10-25 | 12.10 | $12.45 | 36241 |
| 2022-10-24 | 12.06 | $12.33 | 52808 |
| 2022-10-21 | 12.04 | $12.27 | 37546 |
| 2022-10-20 | 12.03 | $12.12 | 43300 |
| 2022-10-19 | 12.05 | $12.27 | 62500 |
| 2022-10-18 | 12.04 | $12.37 | 90531 |
| 2022-10-17 | 12.02 | $12.18 | 73435 |
| 2022-10-14 | 12.03 | $11.99 | 43800 |
| 2022-10-13 | 12.09 | $12.12 | 82326 |
| 2022-10-12 | 12.14 | $12.08 | 51300 |
| 2022-10-11 | 12.20 | $12.17 | 55600 |
| 2022-10-10 | 12.25 | $12.13 | 80500 |
| 2022-10-07 | 12.33 | $12.35 | 69000 |
| 2022-10-06 | 12.37 | $12.43 | 55337 |
| 2022-10-05 | 12.40 | $12.51 | 52605 |
| 2022-10-04 | 12.43 | $12.67 | 60800 |
| 2022-10-03 | 12.43 | $12.39 | 58000 |
| 2022-09-30 | 12.49 | $12.22 | 119907 |
| 2022-09-29 | 12.59 | $12.22 | 48000 |
| 2022-09-28 | 12.72 | $12.50 | 50616 |
| 2022-09-27 | 12.81 | $12.33 | 50800 |
| 2022-09-26 | 12.96 | $12.33 | 126115 |
| 2022-09-23 | 13.13 | $12.61 | 187244 |
| 2022-09-22 | 13.26 | $12.97 | 45640 |
| 2022-09-21 | 13.35 | $13.04 | 28900 |
| 2022-09-20 | 13.43 | $13.16 | 29308 |
| 2022-09-19 | 13.51 | $13.30 | 33415 |
| 2022-09-16 | 13.57 | $13.38 | 61100 |
| 2022-09-15 | 13.62 | $13.36 | 44140 |
| 2022-09-14 | 13.68 | $13.60 | 35501 |
| 2022-09-13 | 13.71 | $13.51 | 40626 |
| 2022-09-12 | 13.75 | $13.64 | 37525 |
| 2022-09-09 | 13.78 | $13.66 | 45505 |
| 2022-09-08 | 13.81 | $13.68 | 59200 |
| 2022-09-07 | 13.84 | $13.59 | 40100 |
| 2022-09-06 | 13.89 | $13.45 | 54800 |
| 2022-09-02 | 13.98 | $13.59 | 41130 |
| 2022-09-01 | 14.05 | $13.57 | 72327 |
| 2022-08-31 | 14.14 | $13.74 | 50300 |
| 2022-08-30 | 14.21 | $13.76 | 70110 |
| 2022-08-29 | 14.28 | $13.99 | 55537 |
| 2022-08-26 | 14.31 | $14.10 | 46500 |
| 2022-08-25 | 14.33 | $14.33 | 45800 |
| 2022-08-24 | 14.30 | $14.23 | 66214 |
| 2022-08-23 | 14.28 | $14.08 | 48544 |
| 2022-08-22 | 14.29 | $13.98 | 129628 |
| 2022-08-19 | 14.32 | $14.16 | 59500 |
| 2022-08-18 | 14.31 | $14.39 | 35800 |
| 2022-08-17 | 14.25 | $14.31 | 222804 |
| 2022-08-16 | 14.20 | $14.38 | 64519 |
| 2022-08-15 | 14.13 | $14.36 | 49700 |
| 2022-08-12 | 14.04 | $14.32 | 51400 |
| 2022-08-11 | 13.94 | $14.16 | 68410 |
| 2022-08-10 | 13.87 | $14.15 | 47100 |
| 2022-08-09 | 13.78 | $14.01 | 46013 |
| 2022-08-08 | 13.71 | $14.01 | 42200 |
| 2022-08-05 | 13.62 | $13.95 | 41500 |
| 2022-08-04 | 13.53 | $14.03 | 49614 |
| 2022-08-03 | 13.41 | $13.91 | 43600 |
| 2022-08-02 | 13.29 | $13.72 | 49735 |
| 2022-08-01 | 13.19 | $13.69 | 84630 |
| 2022-07-29 | 13.09 | $13.44 | 51704 |
| 2022-07-28 | 13.02 | $13.38 | 92100 |
| 2022-07-27 | 12.95 | $13.33 | 24636 |
| 2022-07-26 | 12.89 | $13.14 | 76900 |
| 2022-07-25 | 12.85 | $13.18 | 63500 |
| 2022-07-22 | 12.80 | $13.09 | 81900 |
| 2022-07-21 | 12.76 | $13.08 | 42440 |
| 2022-07-20 | 12.72 | $12.90 | 95545 |
| 2022-07-19 | 12.72 | $12.95 | 68821 |
| 2022-07-18 | 12.70 | $12.77 | 49941 |
| 2022-07-15 | 12.72 | $12.82 | 52927 |
| 2022-07-14 | 12.73 | $12.79 | 49200 |
| 2022-07-13 | 12.76 | $12.86 | 49100 |
| 2022-07-12 | 12.78 | $12.91 | 53538 |
| 2022-07-11 | 12.79 | $12.86 | 49134 |
| 2022-07-08 | 12.81 | $12.92 | 60000 |
| 2022-07-07 | 12.83 | $12.98 | 76600 |
| 2022-07-06 | 12.84 | $12.89 | 27500 |
| 2022-07-05 | 12.87 | $12.94 | 96229 |
| 2022-07-01 | 12.90 | $13.05 | 62629 |
| 2022-06-30 | 12.92 | $13.01 | 61100 |
| 2022-06-29 | 12.94 | $12.95 | 47600 |
| 2022-06-28 | 12.99 | $12.98 | 43700 |
| 2022-06-27 | 13.04 | $13.06 | 47600 |
| 2022-06-24 | 13.08 | $13.12 | 76303 |
| 2022-06-23 | 13.13 | $13.06 | 20400 |
| 2022-06-22 | 13.19 | $13.00 | 45816 |
| 2022-06-21 | 13.27 | $12.98 | 54217 |
| 2022-06-17 | 13.38 | $13.10 | 68100 |
| 2022-06-16 | 13.48 | $13.02 | 68724 |
| 2022-06-15 | 13.62 | $13.41 | 66748 |
| 2022-06-14 | 13.70 | $13.38 | 103631 |
| 2022-06-13 | 13.80 | $13.25 | 107913 |
| 2022-06-10 | 13.94 | $13.74 | 53632 |
| 2022-06-09 | 14.00 | $13.98 | 56900 |
| 2022-06-08 | 14.03 | $14.18 | 46545 |
| 2022-06-07 | 14.02 | $14.28 | 25600 |
| 2022-06-06 | 13.98 | $14.19 | 69800 |
| 2022-06-03 | 13.96 | $14.22 | 26900 |
| 2022-06-02 | 13.94 | $14.25 | 43100 |
| 2022-06-01 | 13.90 | $14.19 | 55400 |
| 2022-05-31 | 13.87 | $14.20 | 66100 |
| 2022-05-27 | 13.84 | $14.30 | 58800 |
| 2022-05-26 | 13.78 | $14.11 | 36400 |
| 2022-05-25 | 13.76 | $13.93 | 68727 |
| 2022-05-24 | 13.77 | $13.80 | 81900 |
| 2022-05-23 | 13.81 | $13.79 | 44736 |
| 2022-05-20 | 13.87 | $13.72 | 51900 |
| 2022-05-19 | 13.95 | $13.82 | 37700 |
| 2022-05-18 | 14.02 | $13.91 | 44700 |
| 2022-05-17 | 14.09 | $14.02 | 52600 |
| 2022-05-16 | 14.16 | $13.87 | 57200 |
| 2022-05-13 | 14.26 | $13.91 | 77000 |
| 2022-05-12 | 14.38 | $13.96 | 73600 |
| 2022-05-11 | 14.50 | $14.17 | 120114 |
| 2022-05-10 | 14.61 | $14.36 | 62218 |
| 2022-05-09 | 14.69 | $14.31 | 51700 |
| 2022-05-06 | 14.80 | $14.55 | 21410 |
| 2022-05-05 | 14.87 | $14.69 | 48024 |
| 2022-05-04 | 14.93 | $15.03 | 52807 |
| 2022-05-03 | 14.93 | $14.84 | 58600 |
| 2022-05-02 | 14.96 | $14.80 | 46700 |
| 2022-04-29 | 15.02 | $14.95 | 44410 |
| 2022-04-28 | 15.05 | $15.05 | 29000 |
| 2022-04-27 | 15.06 | $14.90 | 48800 |
| 2022-04-26 | 15.11 | $15.07 | 40632 |
| 2022-04-25 | 15.14 | $15.15 | 27103 |
| 2022-04-22 | 15.15 | $15.12 | 42616 |
| 2022-04-21 | 15.17 | $15.21 | 53200 |
| 2022-04-20 | 15.17 | $15.22 | 52500 |
| 2022-04-19 | 15.18 | $15.18 | 50500 |
| 2022-04-18 | 15.19 | $15.07 | 47638 |
| 2022-04-14 | 15.23 | $15.11 | 65214 |
| 2022-04-13 | 15.27 | $15.29 | 47400 |
| 2022-04-12 | 15.28 | $15.21 | 51742 |
| 2022-04-11 | 15.31 | $15.10 | 44100 |
| 2022-04-08 | 15.36 | $15.35 | 24613 |
| 2022-04-07 | 15.37 | $15.42 | 40200 |
| 2022-04-06 | 15.37 | $15.43 | 51900 |
| 2022-04-05 | 15.37 | $15.58 | 39806 |
| 2022-04-04 | 15.33 | $15.81 | 57908 |
| 2022-04-01 | 15.25 | $15.65 | 72222 |
| 2022-03-31 | 15.18 | $15.50 | 46627 |
| 2022-03-30 | 15.13 | $15.35 | 52100 |
| 2022-03-29 | 15.11 | $15.35 | 109600 |
| 2022-03-28 | 15.09 | $15.03 | 45000 |
| 2022-03-25 | 15.13 | $15.03 | 106000 |
| 2022-03-24 | 15.19 | $15.14 | 71720 |
| 2022-03-23 | 15.23 | $15.12 | 69439 |
| 2022-03-22 | 15.28 | $15.27 | 86100 |
| 2022-03-21 | 15.30 | $15.34 | 64600 |
| 2022-03-18 | 15.32 | $15.53 | 76000 |
| 2022-03-17 | 15.31 | $15.86 | 142400 |
| 2022-03-16 | 15.22 | $15.25 | 61200 |
| 2022-03-15 | 15.25 | $15.04 | 44036 |
| 2022-03-14 | 15.33 | $14.93 | 73321 |
| 2022-03-11 | 15.45 | $15.38 | 85200 |
| 2022-03-10 | 15.49 | $15.40 | 96200 |
| 2022-03-09 | 15.54 | $15.53 | 26100 |
| 2022-03-08 | 15.57 | $15.44 | 46929 |
| 2022-03-07 | 15.63 | $15.50 | 77100 |
| 2022-03-04 | 15.68 | $15.77 | 47900 |
| 2022-03-03 | 15.69 | $15.89 | 40400 |
| 2022-03-02 | 15.67 | $15.95 | 54149 |
| 2022-03-01 | 15.64 | $15.84 | 67400 |
| 2022-02-28 | 15.62 | $15.74 | 80000 |
| 2022-02-25 | 15.63 | $15.71 | 49100 |
| 2022-02-24 | 15.65 | $15.60 | 134125 |
| 2022-02-23 | 15.70 | $15.58 | 32234 |
| 2022-02-22 | 15.76 | $15.54 | 57635 |
| 2022-02-18 | 15.83 | $15.74 | 49800 |
| 2022-02-17 | 15.89 | $15.88 | 79600 |
| 2022-02-16 | 15.92 | $15.95 | 62319 |
| 2022-02-15 | 15.94 | $15.90 | 55626 |
| 2022-02-14 | 15.98 | $15.85 | 161113 |
| 2022-02-11 | 16.03 | $15.86 | 86037 |
| 2022-02-10 | 16.10 | $16.06 | 132603 |
| 2022-02-09 | 16.14 | $16.18 | 58100 |
| 2022-02-08 | 16.15 | $16.09 | 40707 |
| 2022-02-07 | 16.19 | $16.11 | 49400 |
| 2022-02-04 | 16.23 | $16.18 | 45500 |
| 2022-02-03 | 16.27 | $16.22 | 56200 |
| 2022-02-02 | 16.31 | $16.41 | 73500 |
| 2022-02-01 | 16.31 | $16.41 | 53500 |
| 2022-01-31 | 16.31 | $16.25 | 33334 |
| 2022-01-28 | 16.35 | $16.19 | 68146 |
| 2022-01-27 | 16.41 | $16.20 | 66700 |
| 2022-01-26 | 16.48 | $16.13 | 56700 |
| 2022-01-25 | 16.57 | $16.11 | 128400 |
| 2022-01-24 | 16.69 | $15.89 | 179712 |
| 2022-01-21 | 16.87 | $16.25 | 109134 |
| 2022-01-20 | 17.00 | $16.56 | 74707 |
| 2022-01-19 | 17.09 | $16.88 | 93938 |
| 2022-01-18 | 17.13 | $16.86 | 67000 |
| 2022-01-14 | 17.17 | $17.05 | 78000 |
| 2022-01-13 | 17.19 | $17.12 | 48400 |
| 2022-01-12 | 17.19 | $17.24 | 38700 |
| 2022-01-11 | 17.16 | $17.27 | 47513 |
| 2022-01-10 | 17.12 | $17.18 | 52000 |
| 2022-01-07 | 17.09 | $17.15 | 68729 |
| 2022-01-06 | 17.07 | $17.46 | 56200 |
| 2022-01-05 | 16.98 | $17.09 | 67400 |
| 2022-01-04 | 16.94 | $17.25 | 78900 |
| 2022-01-03 | 16.87 | $17.24 | 128400 |
| 2021-12-31 | 16.79 | $17.34 | 286328 |
| 2021-12-30 | 16.67 | $16.88 | 67042 |
| 2021-12-29 | 16.64 | $16.78 | 69744 |
| 2021-12-28 | 16.62 | $16.74 | 79500 |
| 2021-12-27 | 16.60 | $16.82 | 92728 |
| 2021-12-23 | 16.57 | $16.69 | 60430 |
| 2021-12-22 | 16.56 | $16.65 | 61009 |
| 2021-12-21 | 16.55 | $16.50 | 88200 |
| 2021-12-20 | 16.58 | $16.42 | 85311 |
| 2021-12-17 | 16.63 | $16.74 | 59006 |
| 2021-12-16 | 16.62 | $16.83 | 76830 |
| 2021-12-15 | 16.59 | $16.81 | 74942 |
| 2021-12-14 | 16.56 | $16.66 | 80432 |
| 2021-12-13 | 16.56 | $16.61 | 86000 |
| 2021-12-10 | 16.58 | $16.63 | 81400 |
| 2021-12-09 | 16.59 | $16.61 | 65916 |
| 2021-12-08 | 16.60 | $16.63 | 58800 |
| 2021-12-07 | 16.62 | $16.70 | 60814 |
| 2021-12-06 | 16.63 | $16.51 | 78600 |
| 2021-12-03 | 16.67 | $16.41 | 138800 |
| 2021-12-02 | 16.75 | $16.61 | 124300 |
| 2021-12-01 | 16.80 | $16.55 | 148142 |
| 2021-11-30 | 16.87 | $16.59 | 89900 |
| 2021-11-29 | 16.95 | $16.77 | 124700 |
| 2021-11-26 | 17.00 | $16.65 | 61416 |
| 2021-11-24 | 17.08 | $16.89 | 47700 |
| 2021-11-23 | 17.13 | $16.79 | 219700 |
| 2021-11-22 | 17.20 | $16.98 | 51109 |
| 2021-11-19 | 17.25 | $17.12 | 33345 |
| 2021-11-18 | 17.28 | $17.20 | 61000 |
| 2021-11-17 | 17.29 | $17.37 | 56600 |
| 2021-11-16 | 17.27 | $17.38 | 44800 |
| 2021-11-15 | 17.24 | $17.31 | 45448 |
| 2021-11-12 | 17.22 | $17.31 | 73706 |
| 2021-11-11 | 17.20 | $17.23 | 79229 |
| 2021-11-10 | 17.20 | $17.25 | 66732 |
| 2021-11-09 | 17.19 | $17.22 | 65600 |
| 2021-11-08 | 17.18 | $17.17 | 34823 |
| 2021-11-05 | 17.18 | $17.15 | 43608 |
| 2021-11-04 | 17.19 | $17.12 | 64549 |
| 2021-11-03 | 17.21 | $17.14 | 28203 |
| 2021-11-02 | 17.22 | $17.12 | 60300 |
| 2021-11-01 | 17.24 | $17.13 | 135900 |
| 2021-10-29 | 17.26 | $17.21 | 30836 |
| 2021-10-28 | 17.27 | $17.26 | 32720 |
| 2021-10-27 | 17.27 | $17.21 | 41500 |
| 2021-10-26 | 17.27 | $17.23 | 44900 |
| 2021-10-25 | 17.28 | $17.16 | 57329 |
| 2021-10-22 | 17.30 | $17.20 | 64803 |
| 2021-10-21 | 17.31 | $17.16 | 55100 |
| 2021-10-20 | 17.34 | $17.26 | 62446 |
| 2021-10-19 | 17.34 | $17.44 | 45440 |
| 2021-10-18 | 17.31 | $17.36 | 47400 |
| 2021-10-15 | 17.29 | $17.38 | 64900 |
| 2021-10-14 | 17.26 | $17.32 | 71600 |
| 2021-10-13 | 17.24 | $17.29 | 44281 |
| 2021-10-12 | 17.23 | $17.25 | 32400 |
| 2021-10-11 | 17.22 | $17.26 | 30928 |
| 2021-10-08 | 17.20 | $17.32 | 24239 |
| 2021-10-07 | 17.17 | $17.24 | 52100 |
| 2021-10-06 | 17.15 | $17.21 | 37705 |
| 2021-10-05 | 17.14 | $17.25 | 41500 |
| 2021-10-04 | 17.11 | $17.20 | 30121 |
| 2021-10-01 | 17.09 | $17.18 | 41600 |
| 2021-09-30 | 17.07 | $17.10 | 51820 |
| 2021-09-29 | 17.06 | $17.07 | 39125 |
| 2021-09-28 | 17.06 | $16.94 | 37435 |
| 2021-09-27 | 17.09 | $17.07 | 38200 |
| 2021-09-24 | 17.09 | $17.04 | 43026 |
| 2021-09-23 | 17.10 | $17.03 | 24028 |
| 2021-09-22 | 17.11 | $17.05 | 60917 |
| 2021-09-21 | 17.13 | $16.95 | 43000 |
| 2021-09-20 | 17.16 | $16.92 | 68100 |
| 2021-09-17 | 17.21 | $17.17 | 52032 |
| 2021-09-16 | 17.21 | $17.16 | 50505 |
| 2021-09-15 | 17.21 | $17.24 | 64100 |
| 2021-09-14 | 17.19 | $17.16 | 49744 |
| 2021-09-13 | 17.19 | $17.20 | 44107 |
| 2021-09-10 | 17.18 | $17.17 | 129540 |
| 2021-09-09 | 17.17 | $17.33 | 50233 |
| 2021-09-08 | 17.13 | $17.23 | 67500 |
| 2021-09-07 | 17.10 | $17.15 | 36100 |
| 2021-09-03 | 17.09 | $17.09 | 31300 |
| 2021-09-02 | 17.08 | $17.25 | 63100 |
| 2021-09-01 | 17.04 | $17.19 | 39507 |
| 2021-08-31 | 17.01 | $17.13 | 38536 |
| 2021-08-30 | 16.98 | $17.04 | 23400 |
| 2021-08-27 | 16.97 | $17.03 | 23517 |
| 2021-08-26 | 16.96 | $16.90 | 46312 |
| 2021-08-25 | 16.97 | $17.00 | 61249 |
| 2021-08-24 | 16.96 | $16.91 | 29104 |
| 2021-08-23 | 16.97 | $16.90 | 46025 |
| 2021-08-20 | 16.99 | $16.86 | 40400 |
| 2021-08-19 | 17.02 | $17.00 | 49300 |
| 2021-08-18 | 17.02 | $17.08 | 67130 |
| 2021-08-17 | 17.00 | $17.10 | 77847 |
| 2021-08-16 | 16.98 | $17.03 | 78730 |
| 2021-08-13 | 16.97 | $16.94 | 30623 |
| 2021-08-12 | 16.97 | $16.90 | 64247 |
| 2021-08-11 | 16.99 | $16.90 | 55232 |
| 2021-08-10 | 17.01 | $16.94 | 106100 |
| 2021-08-09 | 17.02 | $17.08 | 39400 |
| 2021-08-06 | 17.00 | $17.04 | 47049 |
| 2021-08-05 | 16.99 | $17.02 | 38000 |
| 2021-08-04 | 16.98 | $17.01 | 71605 |
| 2021-08-03 | 16.98 | $16.99 | 53040 |
| 2021-08-02 | 16.97 | $16.87 | 159900 |
| 2021-07-30 | 17.00 | $16.89 | 55804 |
| 2021-07-29 | 17.02 | $16.90 | 59438 |
| 2021-07-28 | 17.04 | $16.98 | 50515 |
| 2021-07-27 | 17.04 | $16.97 | 42600 |
| 2021-07-26 | 17.05 | $17.00 | 38125 |
| 2021-07-23 | 17.06 | $17.05 | 34700 |
| 2021-07-22 | 17.06 | $17.01 | 44709 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.32
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.93
Average
14.56
Maximum
17.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.32 | $14.32 | 26085 |
| 2026-07-17 | 14.30 | $14.26 | 97600 |
| 2026-07-16 | 14.29 | $14.39 | 144120 |
| 2026-07-15 | 14.24 | $14.22 | 85531 |
| 2026-07-14 | 14.23 | $14.20 | 97436 |
| 2026-07-13 | 14.22 | $14.14 | 122724 |
| 2026-07-10 | 14.23 | $14.20 | 85730 |
| 2026-07-09 | 14.22 | $14.28 | 82900 |
| 2026-07-08 | 14.18 | $14.16 | 61900 |
| 2026-07-07 | 14.17 | $14.22 | 70019 |
| 2026-07-06 | 14.14 | $14.26 | 70820 |
| 2026-07-02 | 14.08 | $14.20 | 70233 |
| 2026-07-01 | 14.04 | $14.13 | 107310 |
| 2026-06-30 | 14.00 | $14.10 | 81700 |
| 2026-06-29 | 13.97 | $14.05 | 114245 |
| 2026-06-26 | 13.94 | $14.00 | 131400 |
| 2026-06-25 | 13.92 | $14.06 | 103538 |
| 2026-06-24 | 13.89 | $13.88 | 87000 |
| 2026-06-23 | 13.90 | $13.96 | 86937 |
| 2026-06-22 | 13.89 | $13.92 | 214904 |
| 2026-06-18 | 13.89 | $13.82 | 107700 |
| 2026-06-17 | 13.93 | $13.89 | 110844 |
| 2026-06-16 | 13.95 | $14.04 | 45600 |
| 2026-06-15 | 13.93 | $14.04 | 77723 |
| 2026-06-12 | 13.90 | $13.96 | 27400 |
| 2026-06-11 | 13.90 | $13.93 | 58331 |
| 2026-06-10 | 13.90 | $13.91 | 42942 |
| 2026-06-09 | 13.92 | $13.93 | 96300 |
| 2026-06-08 | 13.93 | $13.84 | 67500 |
| 2026-06-05 | 13.98 | $13.91 | 67900 |
| 2026-06-04 | 14.01 | $13.97 | 118500 |
| 2026-06-03 | 14.03 | $14.02 | 91500 |
| 2026-06-02 | 14.05 | $14.02 | 110612 |
| 2026-06-01 | 14.06 | $14.11 | 142700 |
| 2026-05-29 | 14.05 | $14.18 | 89200 |
| 2026-05-28 | 14.02 | $14.10 | 71621 |
| 2026-05-27 | 14.01 | $14.07 | 46639 |
| 2026-05-26 | 14.00 | $14.04 | 87314 |
| 2026-05-22 | 14.01 | $13.99 | 75100 |
| 2026-05-21 | 14.03 | $13.93 | 75602 |
| 2026-05-20 | 14.07 | $13.97 | 124739 |
| 2026-05-19 | 14.12 | $13.84 | 112300 |
| 2026-05-18 | 14.21 | $14.09 | 68000 |
| 2026-05-15 | 14.25 | $14.07 | 40700 |
| 2026-05-14 | 14.29 | $14.25 | 36347 |
| 2026-05-13 | 14.30 | $14.19 | 45800 |
| 2026-05-12 | 14.31 | $14.14 | 117900 |
| 2026-05-11 | 14.35 | $14.26 | 56400 |
| 2026-05-08 | 14.36 | $14.30 | 51200 |
| 2026-05-07 | 14.35 | $14.19 | 81317 |
| 2026-05-06 | 14.38 | $14.30 | 44700 |
| 2026-05-05 | 14.37 | $14.34 | 155000 |
| 2026-05-04 | 14.35 | $14.30 | 63000 |
| 2026-05-01 | 14.34 | $14.36 | 69037 |
| 2026-04-30 | 14.29 | $14.27 | 78100 |
| 2026-04-29 | 14.27 | $14.08 | 74500 |
| 2026-04-28 | 14.30 | $14.11 | 93100 |
| 2026-04-27 | 14.33 | $14.15 | 69600 |
| 2026-04-24 | 14.34 | $14.16 | 111134 |
| 2026-04-23 | 14.35 | $14.16 | 59205 |
| 2026-04-22 | 14.36 | $14.17 | 74523 |
| 2026-04-21 | 14.37 | $14.16 | 241317 |
| 2026-04-20 | 14.38 | $14.48 | 242500 |
| 2026-04-17 | 14.29 | $14.46 | 66608 |
| 2026-04-16 | 14.18 | $14.33 | 77000 |
| 2026-04-15 | 14.09 | $14.33 | 104100 |
| 2026-04-14 | 13.97 | $14.32 | 131718 |
| 2026-04-13 | 13.83 | $14.11 | 120146 |
| 2026-04-10 | 13.72 | $13.86 | 107100 |
| 2026-04-09 | 13.67 | $13.95 | 92822 |
| 2026-04-08 | 13.58 | $13.83 | 158626 |
| 2026-04-07 | 13.52 | $13.72 | 66413 |
| 2026-04-06 | 13.47 | $13.62 | 66534 |
| 2026-04-02 | 13.46 | $13.65 | 100600 |
| 2026-04-01 | 13.43 | $13.67 | 89633 |
| 2026-03-31 | 13.39 | $13.66 | 137601 |
| 2026-03-30 | 13.35 | $13.19 | 82220 |
| 2026-03-27 | 13.45 | $13.36 | 64100 |
| 2026-03-26 | 13.53 | $13.55 | 32507 |
| 2026-03-25 | 13.57 | $13.78 | 65300 |
| 2026-03-24 | 13.56 | $13.67 | 42500 |
| 2026-03-23 | 13.57 | $13.65 | 57300 |
| 2026-03-20 | 13.60 | $13.47 | 77400 |
| 2026-03-19 | 13.70 | $13.82 | 34200 |
| 2026-03-18 | 13.71 | $13.88 | 61614 |
| 2026-03-17 | 13.71 | $13.87 | 70500 |
| 2026-03-16 | 13.72 | $13.80 | 85800 |
| 2026-03-13 | 13.76 | $13.79 | 152100 |
| 2026-03-12 | 13.82 | $13.82 | 85228 |
| 2026-03-11 | 13.89 | $13.89 | 85300 |
| 2026-03-10 | 13.95 | $13.89 | 88025 |
| 2026-03-09 | 14.03 | $13.86 | 193815 |
| 2026-03-06 | 14.14 | $14.10 | 36100 |
| 2026-03-05 | 14.20 | $14.28 | 79511 |
| 2026-03-04 | 14.22 | $14.32 | 47700 |
| 2026-03-03 | 14.24 | $14.23 | 133902 |
| 2026-03-02 | 14.30 | $14.27 | 170000 |
| 2026-02-27 | 14.36 | $14.29 | 105043 |
| 2026-02-26 | 14.43 | $14.41 | 62733 |
| 2026-02-25 | 14.48 | $14.45 | 79046 |
| 2026-02-24 | 14.54 | $14.44 | 129000 |
| 2026-02-23 | 14.61 | $14.46 | 135900 |
| 2026-02-20 | 14.69 | $14.56 | 86738 |
| 2026-02-19 | 14.76 | $14.59 | 105000 |
| 2026-02-18 | 14.84 | $14.65 | 219300 |
| 2026-02-17 | 14.92 | $15.01 | 148500 |
| 2026-02-13 | 14.90 | $14.95 | 62900 |
| 2026-02-12 | 14.90 | $14.89 | 60217 |
| 2026-02-11 | 14.92 | $14.92 | 97021 |
| 2026-02-10 | 14.93 | $14.96 | 79700 |
| 2026-02-09 | 14.94 | $14.88 | 103800 |
| 2026-02-06 | 14.97 | $14.87 | 83300 |
| 2026-02-05 | 15.02 | $14.93 | 113145 |
| 2026-02-04 | 15.06 | $15.07 | 57733 |
| 2026-02-03 | 15.06 | $15.04 | 79300 |
| 2026-02-02 | 15.07 | $15.09 | 82436 |
| 2026-01-30 | 15.07 | $15.10 | 56132 |
| 2026-01-29 | 15.07 | $15.07 | 67110 |
| 2026-01-28 | 15.07 | $15.05 | 38500 |
| 2026-01-27 | 15.09 | $15.01 | 86310 |
| 2026-01-26 | 15.12 | $15.05 | 44400 |
| 2026-01-23 | 15.14 | $15.08 | 31200 |
| 2026-01-22 | 15.16 | $15.10 | 52711 |
| 2026-01-21 | 15.18 | $15.09 | 119400 |
| 2026-01-20 | 15.20 | $15.23 | 142700 |
| 2026-01-16 | 15.19 | $15.20 | 61207 |
| 2026-01-15 | 15.18 | $15.16 | 59800 |
| 2026-01-14 | 15.18 | $15.18 | 40100 |
| 2026-01-13 | 15.18 | $15.21 | 78103 |
| 2026-01-12 | 15.16 | $15.20 | 41900 |
| 2026-01-09 | 15.14 | $15.14 | 87334 |
| 2026-01-08 | 15.14 | $15.12 | 60506 |
| 2026-01-07 | 15.15 | $15.12 | 40900 |
| 2026-01-06 | 15.15 | $15.14 | 47106 |
| 2026-01-05 | 15.15 | $15.12 | 83664 |
| 2026-01-02 | 15.16 | $15.06 | 67900 |
| 2025-12-31 | 15.19 | $15.01 | 94634 |
| 2025-12-30 | 15.23 | $15.11 | 70800 |
| 2025-12-29 | 15.26 | $15.27 | 43514 |
| 2025-12-26 | 15.24 | $15.26 | 47237 |
| 2025-12-24 | 15.22 | $15.24 | 28000 |
| 2025-12-23 | 15.20 | $15.19 | 55811 |
| 2025-12-22 | 15.18 | $15.18 | 64400 |
| 2025-12-19 | 15.17 | $15.12 | 94600 |
| 2025-12-18 | 15.18 | $15.25 | 73100 |
| 2025-12-17 | 15.14 | $15.12 | 122213 |
| 2025-12-16 | 15.14 | $15.12 | 57532 |
| 2025-12-15 | 15.13 | $15.14 | 113603 |
| 2025-12-12 | 15.12 | $15.01 | 64039 |
| 2025-12-11 | 15.15 | $15.07 | 107245 |
| 2025-12-10 | 15.16 | $15.17 | 36000 |
| 2025-12-09 | 15.14 | $15.19 | 60432 |
| 2025-12-08 | 15.11 | $15.08 | 39200 |
| 2025-12-05 | 15.11 | $15.12 | 42038 |
| 2025-12-04 | 15.10 | $15.19 | 32700 |
| 2025-12-03 | 15.06 | $15.11 | 37600 |
| 2025-12-02 | 15.04 | $15.12 | 109600 |
| 2025-12-01 | 15.01 | $15.10 | 80004 |
| 2025-11-28 | 14.99 | $15.18 | 36625 |
| 2025-11-26 | 14.93 | $15.04 | 37915 |
| 2025-11-25 | 14.90 | $15.05 | 40537 |
| 2025-11-24 | 14.87 | $14.89 | 39200 |
| 2025-11-21 | 14.89 | $14.80 | 51100 |
| 2025-11-20 | 14.93 | $14.70 | 89416 |
| 2025-11-19 | 15.02 | $14.88 | 71700 |
| 2025-11-18 | 15.08 | $15.02 | 62900 |
| 2025-11-17 | 15.10 | $14.99 | 104700 |
| 2025-11-14 | 15.14 | $15.09 | 93800 |
| 2025-11-13 | 15.15 | $15.06 | 61711 |
| 2025-11-12 | 15.18 | $15.14 | 55541 |
| 2025-11-11 | 15.19 | $15.24 | 30900 |
| 2025-11-10 | 15.17 | $15.14 | 59900 |
| 2025-11-07 | 15.17 | $15.13 | 30100 |
| 2025-11-06 | 15.19 | $15.11 | 102300 |
| 2025-11-05 | 15.21 | $15.21 | 53100 |
| 2025-11-04 | 15.21 | $15.24 | 63800 |
| 2025-11-03 | 15.20 | $15.23 | 55016 |
| 2025-10-31 | 15.19 | $15.33 | 45100 |
| 2025-10-30 | 15.14 | $15.25 | 57300 |
| 2025-10-29 | 15.12 | $15.36 | 35000 |
| 2025-10-28 | 15.05 | $15.37 | 52005 |
| 2025-10-27 | 14.97 | $15.32 | 93301 |
| 2025-10-24 | 14.89 | $15.19 | 51505 |
| 2025-10-23 | 14.84 | $15.12 | 38700 |
| 2025-10-22 | 14.81 | $15.11 | 74800 |
| 2025-10-21 | 14.77 | $15.19 | 138747 |
| 2025-10-20 | 14.71 | $14.97 | 88336 |
| 2025-10-17 | 14.71 | $14.88 | 85402 |
| 2025-10-16 | 14.75 | $14.96 | 88938 |
| 2025-10-15 | 14.78 | $15.02 | 81507 |
| 2025-10-14 | 14.80 | $14.99 | 98723 |
| 2025-10-13 | 14.84 | $15.07 | 57346 |
| 2025-10-10 | 14.87 | $14.89 | 146900 |
| 2025-10-09 | 14.98 | $15.13 | 124330 |
| 2025-10-08 | 15.04 | $15.30 | 142928 |
| 2025-10-07 | 15.07 | $15.20 | 267114 |
| 2025-10-06 | 15.14 | $14.95 | 239500 |
| 2025-10-03 | 15.32 | $14.94 | 362427 |
| 2025-10-02 | 15.54 | $15.27 | 139342 |
| 2025-10-01 | 15.71 | $15.44 | 110500 |
| 2025-09-30 | 15.87 | $15.46 | 256700 |
| 2025-09-29 | 16.07 | $15.39 | 255346 |
| 2025-09-26 | 16.33 | $15.66 | 162009 |
| 2025-09-25 | 16.56 | $16.19 | 82546 |
| 2025-09-24 | 16.68 | $16.41 | 94200 |
| 2025-09-23 | 16.75 | $16.60 | 48600 |
| 2025-09-22 | 16.77 | $16.60 | 88000 |
| 2025-09-19 | 16.79 | $16.63 | 66200 |
| 2025-09-18 | 16.81 | $16.78 | 80517 |
| 2025-09-17 | 16.78 | $16.80 | 132100 |
| 2025-09-16 | 16.73 | $16.74 | 87548 |
| 2025-09-15 | 16.69 | $16.70 | 83038 |
| 2025-09-12 | 16.65 | $16.67 | 65045 |
| 2025-09-11 | 16.61 | $16.69 | 108947 |
| 2025-09-10 | 16.55 | $16.53 | 109800 |
| 2025-09-09 | 16.52 | $16.55 | 114900 |
| 2025-09-08 | 16.48 | $16.59 | 150562 |
| 2025-09-05 | 16.41 | $16.53 | 148623 |
| 2025-09-04 | 16.35 | $16.50 | 111901 |
| 2025-09-03 | 16.27 | $16.32 | 104500 |
| 2025-09-02 | 16.24 | $16.40 | 171600 |
| 2025-08-29 | 16.18 | $16.37 | 225380 |
| 2025-08-28 | 16.10 | $16.17 | 57267 |
| 2025-08-27 | 16.08 | $16.09 | 67600 |
| 2025-08-26 | 16.07 | $16.10 | 71532 |
| 2025-08-25 | 16.06 | $15.97 | 83210 |
| 2025-08-22 | 16.08 | $15.88 | 142624 |
| 2025-08-21 | 16.14 | $15.78 | 75105 |
| 2025-08-20 | 16.24 | $15.85 | 107647 |
| 2025-08-19 | 16.33 | $16.41 | 174000 |
| 2025-08-18 | 16.27 | $16.43 | 163314 |
| 2025-08-15 | 16.18 | $16.23 | 105100 |
| 2025-08-14 | 16.14 | $16.30 | 171340 |
| 2025-08-13 | 16.06 | $16.17 | 286832 |
| 2025-08-12 | 16.00 | $15.97 | 94536 |
| 2025-08-11 | 15.99 | $16.02 | 66600 |
| 2025-08-08 | 15.96 | $16.05 | 50223 |
| 2025-08-07 | 15.92 | $16.03 | 85607 |
| 2025-08-06 | 15.87 | $15.99 | 77532 |
| 2025-08-05 | 15.81 | $15.96 | 85733 |
| 2025-08-04 | 15.76 | $15.87 | 74130 |
| 2025-08-01 | 15.72 | $15.70 | 74200 |
| 2025-07-31 | 15.73 | $15.72 | 54000 |
| 2025-07-30 | 15.73 | $15.80 | 55934 |
| 2025-07-29 | 15.70 | $15.81 | 72133 |
| 2025-07-28 | 15.67 | $15.70 | 82936 |
| 2025-07-25 | 15.66 | $15.64 | 79022 |
| 2025-07-24 | 15.67 | $15.44 | 71200 |
| 2025-07-23 | 15.74 | $15.47 | 90425 |
| 2025-07-22 | 15.82 | $15.51 | 92164 |
| 2025-07-21 | 15.89 | $15.68 | 111200 |
| 2025-07-18 | 15.93 | $15.58 | 278223 |
| 2025-07-17 | 16.01 | $15.94 | 79585 |
| 2025-07-16 | 15.98 | $15.92 | 110054 |
| 2025-07-15 | 15.95 | $15.88 | 93700 |
| 2025-07-14 | 15.92 | $15.89 | 135200 |
| 2025-07-11 | 15.88 | $15.81 | 31402 |
| 2025-07-10 | 15.85 | $15.84 | 53137 |
| 2025-07-09 | 15.80 | $15.82 | 133100 |
| 2025-07-08 | 15.74 | $15.69 | 55215 |
| 2025-07-07 | 15.70 | $15.68 | 67909 |
| 2025-07-03 | 15.66 | $15.75 | 46100 |
| 2025-07-02 | 15.58 | $15.73 | 121100 |
| 2025-07-01 | 15.48 | $15.63 | 79800 |
| 2025-06-30 | 15.40 | $15.40 | 137600 |
| 2025-06-27 | 15.36 | $15.40 | 72714 |
| 2025-06-26 | 15.31 | $15.34 | 82800 |
| 2025-06-25 | 15.27 | $15.21 | 77500 |
| 2025-06-24 | 15.25 | $15.25 | 127100 |
| 2025-06-23 | 15.22 | $15.06 | 64100 |
| 2025-06-20 | 15.24 | $15.09 | 65232 |
| 2025-06-18 | 15.25 | $15.15 | 68603 |
| 2025-06-17 | 15.25 | $15.13 | 85100 |
| 2025-06-16 | 15.24 | $15.18 | 118400 |
| 2025-06-13 | 15.21 | $15.19 | 71319 |
| 2025-06-12 | 15.17 | $15.19 | 86200 |
| 2025-06-11 | 15.12 | $15.09 | 72124 |
| 2025-06-10 | 15.08 | $15.08 | 51100 |
| 2025-06-09 | 15.04 | $15.06 | 52300 |
| 2025-06-06 | 14.99 | $14.96 | 54400 |
| 2025-06-05 | 14.96 | $14.95 | 40241 |
| 2025-06-04 | 14.92 | $14.93 | 49800 |
| 2025-06-03 | 14.87 | $14.92 | 89941 |
| 2025-06-02 | 14.82 | $14.82 | 44000 |
| 2025-05-30 | 14.79 | $14.80 | 65400 |
| 2025-05-29 | 14.75 | $14.78 | 59900 |
| 2025-05-28 | 14.71 | $14.69 | 115615 |
| 2025-05-27 | 14.68 | $14.61 | 92100 |
| 2025-05-23 | 14.68 | $14.48 | 43900 |
| 2025-05-22 | 14.71 | $14.40 | 57400 |
| 2025-05-21 | 14.77 | $14.46 | 75200 |
| 2025-05-20 | 14.82 | $14.62 | 79728 |
| 2025-05-19 | 14.83 | $14.71 | 93018 |
| 2025-05-16 | 14.82 | $14.83 | 102400 |
| 2025-05-15 | 14.76 | $14.81 | 56020 |
| 2025-05-14 | 14.68 | $14.78 | 52719 |
| 2025-05-13 | 14.60 | $14.80 | 134100 |
| 2025-05-12 | 14.49 | $14.66 | 98741 |
| 2025-05-09 | 14.41 | $14.47 | 74836 |
| 2025-05-08 | 14.36 | $14.35 | 82103 |
| 2025-05-07 | 14.34 | $14.40 | 82134 |
| 2025-05-06 | 14.29 | $14.40 | 41404 |
| 2025-05-05 | 14.24 | $14.42 | 133404 |
| 2025-05-02 | 14.17 | $14.32 | 210507 |
| 2025-05-01 | 14.12 | $14.29 | 196400 |
| 2025-04-30 | 14.07 | $14.30 | 137700 |
| 2025-04-29 | 14.01 | $14.30 | 117500 |
| 2025-04-28 | 13.93 | $14.21 | 99636 |
| 2025-04-25 | 13.87 | $14.21 | 119200 |
| 2025-04-24 | 13.80 | $14.25 | 220337 |
| 2025-04-23 | 13.71 | $14.09 | 76718 |
| 2025-04-22 | 13.66 | $13.93 | 89236 |
| 2025-04-21 | 13.64 | $13.78 | 82000 |
| 2025-04-17 | 13.69 | $14.08 | 76200 |
| 2025-04-16 | 13.65 | $13.97 | 92900 |
| 2025-04-15 | 13.64 | $14.03 | 68400 |
| 2025-04-14 | 13.63 | $13.89 | 114222 |
| 2025-04-11 | 13.66 | $13.74 | 154500 |
| 2025-04-10 | 13.76 | $13.63 | 78931 |
| 2025-04-09 | 13.93 | $13.98 | 180220 |
| 2025-04-08 | 14.03 | $13.44 | 161446 |
| 2025-04-07 | 14.33 | $13.42 | 316900 |
| 2025-04-04 | 14.70 | $13.82 | 302008 |
| 2025-04-03 | 15.04 | $15.01 | 139847 |
| 2025-04-02 | 15.08 | $15.15 | 87109 |
| 2025-04-01 | 15.08 | $15.07 | 75402 |
| 2025-03-31 | 15.11 | $15.12 | 138500 |
| 2025-03-28 | 15.14 | $15.18 | 55145 |
| 2025-03-27 | 15.15 | $15.24 | 54600 |
| 2025-03-26 | 15.15 | $15.32 | 47116 |
| 2025-03-25 | 15.13 | $15.28 | 52215 |
| 2025-03-24 | 15.12 | $15.21 | 92540 |
| 2025-03-21 | 15.13 | $15.18 | 80600 |
| 2025-03-20 | 15.16 | $15.27 | 64825 |
| 2025-03-19 | 15.17 | $15.32 | 119300 |
| 2025-03-18 | 15.16 | $15.33 | 71242 |
| 2025-03-17 | 15.16 | $15.32 | 109121 |
| 2025-03-14 | 15.16 | $15.20 | 44802 |
| 2025-03-13 | 15.21 | $15.17 | 48300 |
| 2025-03-12 | 15.28 | $15.22 | 58600 |
| 2025-03-11 | 15.35 | $15.23 | 57000 |
| 2025-03-10 | 15.43 | $15.24 | 69200 |
| 2025-03-07 | 15.54 | $15.31 | 79200 |
| 2025-03-06 | 15.64 | $15.43 | 83300 |
| 2025-03-05 | 15.74 | $15.51 | 88200 |
| 2025-03-04 | 15.83 | $15.57 | 109500 |
| 2025-03-03 | 15.92 | $15.91 | 59600 |
| 2025-02-28 | 15.92 | $15.94 | 49300 |
| 2025-02-27 | 15.92 | $15.77 | 76612 |
| 2025-02-26 | 15.97 | $15.90 | 65000 |
| 2025-02-25 | 15.99 | $15.95 | 37912 |
| 2025-02-24 | 15.99 | $15.97 | 51100 |
| 2025-02-21 | 15.99 | $16.01 | 51911 |
| 2025-02-20 | 15.97 | $15.99 | 38500 |
| 2025-02-19 | 15.96 | $16.00 | 78426 |
| 2025-02-18 | 15.94 | $16.01 | 84400 |
| 2025-02-14 | 15.91 | $15.88 | 60412 |
| 2025-02-13 | 15.92 | $15.89 | 53800 |
| 2025-02-12 | 15.93 | $15.87 | 99900 |
| 2025-02-11 | 15.94 | $15.85 | 99200 |
| 2025-02-10 | 15.96 | $15.89 | 70614 |
| 2025-02-07 | 15.97 | $15.93 | 62600 |
| 2025-02-06 | 15.97 | $15.98 | 71047 |
| 2025-02-05 | 15.96 | $15.96 | 48300 |
| 2025-02-04 | 15.94 | $15.92 | 67634 |
| 2025-02-03 | 15.94 | $15.88 | 72412 |
| 2025-01-31 | 15.94 | $15.96 | 71900 |
| 2025-01-30 | 15.92 | $15.87 | 49100 |
| 2025-01-29 | 15.92 | $15.93 | 57437 |
| 2025-01-28 | 15.90 | $15.86 | 45300 |
| 2025-01-27 | 15.90 | $15.89 | 57914 |
| 2025-01-24 | 15.89 | $15.84 | 50800 |
| 2025-01-23 | 15.88 | $15.98 | 91825 |
| 2025-01-22 | 15.84 | $15.84 | 52535 |
| 2025-01-21 | 15.82 | $15.93 | 79300 |
| 2025-01-17 | 15.78 | $15.80 | 61000 |
| 2025-01-16 | 15.76 | $15.79 | 38200 |
| 2025-01-15 | 15.75 | $15.88 | 34713 |
| 2025-01-14 | 15.70 | $15.73 | 52400 |
| 2025-01-13 | 15.68 | $15.79 | 39645 |
| 2025-01-10 | 15.65 | $15.74 | 48000 |
| 2025-01-08 | 15.62 | $15.80 | 56914 |
| 2025-01-07 | 15.57 | $15.73 | 47216 |
| 2025-01-06 | 15.53 | $15.74 | 42335 |
| 2025-01-03 | 15.48 | $15.80 | 70300 |
| 2025-01-02 | 15.41 | $15.61 | 65704 |
| 2024-12-31 | 15.37 | $15.44 | 112700 |
| 2024-12-30 | 15.39 | $15.41 | 55700 |
| 2024-12-27 | 15.42 | $15.36 | 56200 |
| 2024-12-26 | 15.48 | $15.49 | 36100 |
| 2024-12-24 | 15.51 | $15.50 | 33206 |
| 2024-12-23 | 15.54 | $15.53 | 51715 |
| 2024-12-20 | 15.58 | $15.30 | 96119 |
| 2024-12-19 | 15.69 | $15.34 | 100100 |
| 2024-12-18 | 15.82 | $15.44 | 68900 |
| 2024-12-17 | 15.95 | $15.68 | 72349 |
| 2024-12-16 | 16.03 | $15.93 | 102416 |
| 2024-12-13 | 16.04 | $15.81 | 72900 |
| 2024-12-12 | 16.09 | $15.86 | 64800 |
| 2024-12-11 | 16.14 | $15.93 | 42501 |
| 2024-12-10 | 16.17 | $15.95 | 50400 |
| 2024-12-09 | 16.19 | $16.07 | 41600 |
| 2024-12-06 | 16.18 | $16.24 | 79700 |
| 2024-12-05 | 16.11 | $16.21 | 43124 |
| 2024-12-04 | 16.03 | $16.11 | 45417 |
| 2024-12-03 | 15.96 | $16.19 | 123836 |
| 2024-12-02 | 15.85 | $16.08 | 64823 |
| 2024-11-29 | 15.75 | $15.88 | 34800 |
| 2024-11-27 | 15.68 | $15.79 | 58000 |
| 2024-11-26 | 15.63 | $15.67 | 67600 |
| 2024-11-25 | 15.60 | $15.71 | 57700 |
| 2024-11-22 | 15.55 | $15.68 | 75913 |
| 2024-11-21 | 15.51 | $15.68 | 85000 |
| 2024-11-20 | 15.45 | $15.43 | 44500 |
| 2024-11-19 | 15.45 | $15.45 | 50100 |
| 2024-11-18 | 15.45 | $15.34 | 103600 |
| 2024-11-15 | 15.49 | $15.23 | 117800 |
| 2024-11-14 | 15.57 | $15.29 | 68900 |
| 2024-11-13 | 15.64 | $15.41 | 136300 |
| 2024-11-12 | 15.69 | $15.39 | 447100 |
| 2024-11-11 | 15.76 | $15.93 | 109700 |
| 2024-11-08 | 15.66 | $16.16 | 359600 |
| 2024-11-07 | 15.47 | $15.80 | 90000 |
| 2024-11-06 | 15.36 | $15.42 | 80922 |
| 2024-11-05 | 15.33 | $15.37 | 33401 |
| 2024-11-04 | 15.32 | $15.33 | 53900 |
| 2024-11-01 | 15.31 | $15.36 | 39839 |
| 2024-10-31 | 15.30 | $15.35 | 56219 |
| 2024-10-30 | 15.28 | $15.24 | 33837 |
| 2024-10-29 | 15.30 | $15.15 | 90800 |
| 2024-10-28 | 15.35 | $15.29 | 48800 |
| 2024-10-25 | 15.36 | $15.28 | 38818 |
| 2024-10-24 | 15.38 | $15.25 | 51826 |
| 2024-10-23 | 15.42 | $15.30 | 60400 |
| 2024-10-22 | 15.44 | $15.48 | 98335 |
| 2024-10-21 | 15.41 | $15.47 | 57400 |
| 2024-10-18 | 15.37 | $15.37 | 55000 |
| 2024-10-17 | 15.36 | $15.29 | 61400 |
| 2024-10-16 | 15.37 | $15.35 | 139748 |
| 2024-10-15 | 15.36 | $15.27 | 40345 |
| 2024-10-14 | 15.37 | $15.36 | 66810 |
| 2024-10-11 | 15.36 | $15.38 | 51900 |
| 2024-10-10 | 15.34 | $15.44 | 151200 |
| 2024-10-09 | 15.29 | $15.45 | 80805 |
| 2024-10-08 | 15.22 | $15.33 | 82802 |
| 2024-10-07 | 15.18 | $15.21 | 136200 |
| 2024-10-04 | 15.16 | $15.16 | 82900 |
| 2024-10-03 | 15.16 | $15.15 | 82424 |
| 2024-10-02 | 15.16 | $15.22 | 51200 |
| 2024-10-01 | 15.14 | $15.21 | 63742 |
| 2024-09-30 | 15.12 | $15.18 | 92906 |
| 2024-09-27 | 15.10 | $15.13 | 43440 |
| 2024-09-26 | 15.09 | $15.10 | 100400 |
| 2024-09-25 | 15.09 | $15.14 | 83500 |
| 2024-09-24 | 15.08 | $15.16 | 75632 |
| 2024-09-23 | 15.05 | $15.06 | 61400 |
| 2024-09-20 | 15.06 | $15.05 | 56100 |
| 2024-09-19 | 15.07 | $15.09 | 41700 |
| 2024-09-18 | 15.07 | $15.11 | 41100 |
| 2024-09-17 | 15.06 | $15.11 | 124327 |
| 2024-09-16 | 15.05 | $15.02 | 74700 |
| 2024-09-13 | 15.07 | $15.01 | 174100 |
| 2024-09-12 | 15.10 | $15.15 | 39829 |
| 2024-09-11 | 15.09 | $15.08 | 48540 |
| 2024-09-10 | 15.09 | $15.02 | 53216 |
| 2024-09-09 | 15.12 | $15.07 | 67600 |
| 2024-09-06 | 15.14 | $15.12 | 51017 |
| 2024-09-05 | 15.14 | $15.18 | 34000 |
| 2024-09-04 | 15.13 | $15.16 | 67011 |
| 2024-09-03 | 15.12 | $15.04 | 54728 |
| 2024-08-30 | 15.14 | $15.11 | 84000 |
| 2024-08-29 | 15.15 | $15.07 | 38225 |
| 2024-08-28 | 15.17 | $15.07 | 48300 |
| 2024-08-27 | 15.19 | $15.08 | 44300 |
| 2024-08-26 | 15.21 | $15.07 | 54645 |
| 2024-08-23 | 15.24 | $15.11 | 66515 |
| 2024-08-22 | 15.27 | $15.09 | 82118 |
| 2024-08-21 | 15.30 | $15.38 | 56429 |
| 2024-08-20 | 15.24 | $15.32 | 68188 |
| 2024-08-19 | 15.19 | $15.31 | 61813 |
| 2024-08-16 | 15.13 | $15.25 | 43104 |
| 2024-08-15 | 15.08 | $15.19 | 44726 |
| 2024-08-14 | 15.03 | $15.13 | 24817 |
| 2024-08-13 | 14.98 | $15.06 | 42500 |
| 2024-08-12 | 14.95 | $14.99 | 41400 |
| 2024-08-09 | 14.93 | $15.06 | 46935 |
| 2024-08-08 | 14.89 | $15.03 | 56012 |
| 2024-08-07 | 14.85 | $14.90 | 71000 |
| 2024-08-06 | 14.83 | $14.67 | 32100 |
| 2024-08-05 | 14.89 | $14.64 | 107821 |
| 2024-08-02 | 14.97 | $14.94 | 62631 |
| 2024-08-01 | 14.97 | $15.07 | 47500 |
| 2024-07-31 | 14.92 | $15.02 | 57124 |
| 2024-07-30 | 14.89 | $14.88 | 77119 |
| 2024-07-29 | 14.89 | $14.80 | 65100 |
| 2024-07-26 | 14.91 | $14.79 | 85000 |
| 2024-07-25 | 14.94 | $14.81 | 130800 |
| 2024-07-24 | 14.96 | $14.75 | 180100 |
| 2024-07-23 | 15.02 | $14.84 | 49800 |
| 2024-07-22 | 15.05 | $14.91 | 53900 |
| 2024-07-19 | 15.06 | $14.90 | 30010 |
| 2024-07-18 | 15.08 | $14.93 | 44206 |
| 2024-07-17 | 15.08 | $15.03 | 93400 |
| 2024-07-16 | 15.06 | $15.02 | 58312 |
| 2024-07-15 | 15.03 | $14.97 | 78808 |
| 2024-07-12 | 15.00 | $15.13 | 98800 |
| 2024-07-11 | 14.92 | $15.04 | 53017 |
| 2024-07-10 | 14.84 | $15.03 | 95912 |
| 2024-07-09 | 14.75 | $14.85 | 67800 |
| 2024-07-08 | 14.69 | $14.78 | 45800 |
| 2024-07-05 | 14.63 | $14.73 | 64410 |
| 2024-07-03 | 14.58 | $14.75 | 58500 |
| 2024-07-02 | 14.52 | $14.60 | 96547 |
| 2024-07-01 | 14.48 | $14.45 | 64040 |
| 2024-06-28 | 14.48 | $14.45 | 38146 |
| 2024-06-27 | 14.48 | $14.42 | 45332 |
| 2024-06-26 | 14.49 | $14.44 | 51000 |
| 2024-06-25 | 14.50 | $14.42 | 52400 |
| 2024-06-24 | 14.51 | $14.50 | 52322 |
| 2024-06-21 | 14.50 | $14.46 | 74000 |
| 2024-06-20 | 14.49 | $14.36 | 70045 |
| 2024-06-18 | 14.52 | $14.44 | 48700 |
| 2024-06-17 | 14.52 | $14.40 | 41100 |
| 2024-06-14 | 14.54 | $14.46 | 43700 |
| 2024-06-13 | 14.53 | $14.57 | 44600 |
| 2024-06-12 | 14.49 | $14.63 | 49500 |
| 2024-06-11 | 14.43 | $14.52 | 54807 |
| 2024-06-10 | 14.38 | $14.40 | 26329 |
| 2024-06-07 | 14.35 | $14.42 | 47908 |
| 2024-06-06 | 14.31 | $14.43 | 35849 |
| 2024-06-05 | 14.26 | $14.43 | 44522 |
| 2024-06-04 | 14.20 | $14.32 | 79800 |
| 2024-06-03 | 14.16 | $14.22 | 72100 |
| 2024-05-31 | 14.15 | $14.19 | 34346 |
| 2024-05-30 | 14.13 | $14.08 | 39104 |
| 2024-05-29 | 14.16 | $13.99 | 64701 |
| 2024-05-28 | 14.21 | $14.07 | 29700 |
| 2024-05-24 | 14.25 | $14.19 | 106200 |
| 2024-05-23 | 14.26 | $14.15 | 28926 |
| 2024-05-22 | 14.29 | $14.25 | 48800 |
| 2024-05-21 | 14.29 | $14.20 | 90640 |
| 2024-05-20 | 14.30 | $14.27 | 70900 |
| 2024-05-17 | 14.29 | $14.25 | 59229 |
| 2024-05-16 | 14.29 | $14.27 | 61325 |
| 2024-05-15 | 14.28 | $14.30 | 175800 |
| 2024-05-14 | 14.25 | $14.26 | 63135 |
| 2024-05-13 | 14.23 | $14.27 | 24600 |
| 2024-05-10 | 14.21 | $14.27 | 90000 |
| 2024-05-09 | 14.17 | $14.32 | 94300 |
| 2024-05-08 | 14.11 | $14.24 | 38200 |
| 2024-05-07 | 14.07 | $14.21 | 38440 |
| 2024-05-06 | 14.02 | $14.16 | 43742 |
| 2024-05-03 | 13.98 | $14.13 | 78345 |
| 2024-05-02 | 13.94 | $14.02 | 124025 |
| 2024-05-01 | 13.93 | $13.99 | 73900 |
| 2024-04-30 | 13.93 | $13.93 | 54315 |
| 2024-04-29 | 13.95 | $14.00 | 67646 |
| 2024-04-26 | 13.95 | $14.04 | 29000 |
| 2024-04-25 | 13.93 | $14.03 | 73736 |
| 2024-04-24 | 13.92 | $13.99 | 53349 |
| 2024-04-23 | 13.92 | $14.10 | 42000 |
| 2024-04-22 | 13.89 | $14.00 | 37609 |
| 2024-04-19 | 13.89 | $13.89 | 39400 |
| 2024-04-18 | 13.92 | $14.01 | 50000 |
| 2024-04-17 | 13.92 | $13.96 | 98900 |
| 2024-04-16 | 13.94 | $13.81 | 54917 |
| 2024-04-15 | 14.01 | $13.74 | 121600 |
| 2024-04-12 | 14.12 | $13.94 | 35636 |
| 2024-04-11 | 14.19 | $14.08 | 59722 |
| 2024-04-10 | 14.24 | $14.10 | 53200 |
| 2024-04-09 | 14.29 | $14.31 | 52600 |
| 2024-04-08 | 14.28 | $14.34 | 85900 |
| 2024-04-05 | 14.27 | $14.32 | 53947 |
| 2024-04-04 | 14.25 | $14.27 | 118200 |
| 2024-04-03 | 14.25 | $14.22 | 51902 |
| 2024-04-02 | 14.27 | $14.23 | 54800 |
| 2024-04-01 | 14.28 | $14.26 | 123600 |
| 2024-03-28 | 14.29 | $14.30 | 58517 |
| 2024-03-27 | 14.29 | $14.34 | 65200 |
| 2024-03-26 | 14.27 | $14.29 | 31737 |
| 2024-03-25 | 14.26 | $14.22 | 55300 |
| 2024-03-22 | 14.28 | $14.25 | 27214 |
| 2024-03-21 | 14.29 | $14.21 | 28200 |
| 2024-03-20 | 14.31 | $14.23 | 33300 |
| 2024-03-19 | 14.33 | $14.20 | 98800 |
| 2024-03-18 | 14.36 | $14.26 | 173401 |
| 2024-03-15 | 14.38 | $14.31 | 117141 |
| 2024-03-14 | 14.38 | $14.32 | 37200 |
| 2024-03-13 | 14.38 | $14.38 | 59014 |
| 2024-03-12 | 14.36 | $14.43 | 37300 |
| 2024-03-11 | 14.32 | $14.35 | 36740 |
| 2024-03-08 | 14.29 | $14.32 | 72900 |
| 2024-03-07 | 14.27 | $14.27 | 59436 |
| 2024-03-06 | 14.25 | $14.35 | 60600 |
| 2024-03-05 | 14.20 | $14.28 | 58430 |
| 2024-03-04 | 14.17 | $14.30 | 72700 |
| 2024-03-01 | 14.12 | $14.24 | 68100 |
| 2024-02-29 | 14.07 | $14.21 | 33000 |
| 2024-02-28 | 14.03 | $14.05 | 58916 |
| 2024-02-27 | 14.02 | $14.02 | 61000 |
| 2024-02-26 | 14.02 | $13.98 | 46400 |
| 2024-02-23 | 14.04 | $13.96 | 65642 |
| 2024-02-22 | 14.06 | $13.94 | 97500 |
| 2024-02-21 | 14.09 | $14.01 | 45728 |
| 2024-02-20 | 14.11 | $13.99 | 44712 |
| 2024-02-16 | 14.14 | $14.10 | 29539 |
| 2024-02-15 | 14.14 | $14.17 | 31328 |
| 2024-02-14 | 14.11 | $14.10 | 74300 |
| 2024-02-13 | 14.10 | $14.06 | 57711 |
| 2024-02-12 | 14.09 | $14.10 | 76108 |
| 2024-02-09 | 14.07 | $14.07 | 80000 |
| 2024-02-08 | 14.05 | $14.07 | 50900 |
| 2024-02-07 | 14.03 | $14.08 | 65739 |
| 2024-02-06 | 13.99 | $13.99 | 61419 |
| 2024-02-05 | 13.98 | $13.83 | 109048 |
| 2024-02-02 | 14.01 | $13.94 | 49413 |
| 2024-02-01 | 14.00 | $14.00 | 46600 |
| 2024-01-31 | 13.98 | $13.96 | 54900 |
| 2024-01-30 | 13.97 | $13.99 | 33200 |
| 2024-01-29 | 13.94 | $14.01 | 58200 |
| 2024-01-26 | 13.89 | $13.94 | 35909 |
| 2024-01-25 | 13.85 | $13.95 | 45606 |
| 2024-01-24 | 13.80 | $13.89 | 54100 |
| 2024-01-23 | 13.76 | $13.77 | 98431 |
| 2024-01-22 | 13.74 | $13.73 | 107812 |
| 2024-01-19 | 13.73 | $13.65 | 60700 |
| 2024-01-18 | 13.74 | $13.72 | 52302 |
| 2024-01-17 | 13.73 | $13.65 | 62710 |
| 2024-01-16 | 13.74 | $13.66 | 57632 |
| 2024-01-12 | 13.75 | $13.68 | 56000 |
| 2024-01-11 | 13.75 | $13.74 | 43000 |
| 2024-01-10 | 13.73 | $13.75 | 61100 |
| 2024-01-09 | 13.69 | $13.72 | 62626 |
| 2024-01-08 | 13.66 | $13.68 | 39900 |
| 2024-01-05 | 13.63 | $13.66 | 38900 |
| 2024-01-04 | 13.59 | $13.57 | 44729 |
| 2024-01-03 | 13.58 | $13.52 | 73500 |
| 2024-01-02 | 13.58 | $13.54 | 61242 |
| 2023-12-29 | 13.56 | $13.44 | 83817 |
| 2023-12-28 | 13.58 | $13.47 | 63000 |
| 2023-12-27 | 13.58 | $13.45 | 83300 |
| 2023-12-26 | 13.59 | $13.49 | 93700 |
| 2023-12-22 | 13.58 | $13.49 | 52643 |
| 2023-12-21 | 13.57 | $13.49 | 58808 |
| 2023-12-20 | 13.55 | $13.35 | 66900 |
| 2023-12-19 | 13.57 | $13.49 | 50303 |
| 2023-12-18 | 13.55 | $13.60 | 95045 |
| 2023-12-15 | 13.48 | $13.56 | 36647 |
| 2023-12-14 | 13.41 | $13.48 | 51949 |
| 2023-12-13 | 13.34 | $13.45 | 66400 |
| 2023-12-12 | 13.26 | $13.19 | 40523 |
| 2023-12-11 | 13.25 | $13.16 | 32100 |
| 2023-12-08 | 13.24 | $13.16 | 59124 |
| 2023-12-07 | 13.22 | $13.23 | 68135 |
| 2023-12-06 | 13.18 | $13.18 | 21900 |
| 2023-12-05 | 13.13 | $13.13 | 76637 |
| 2023-12-04 | 13.10 | $13.05 | 63822 |
| 2023-12-01 | 13.07 | $13.09 | 63137 |
| 2023-11-30 | 13.03 | $12.92 | 84400 |
| 2023-11-29 | 13.03 | $12.89 | 68400 |
| 2023-11-28 | 13.03 | $12.82 | 59403 |
| 2023-11-27 | 13.05 | $12.85 | 91900 |
| 2023-11-24 | 13.07 | $12.98 | 22700 |
| 2023-11-22 | 13.04 | $12.92 | 68800 |
| 2023-11-21 | 13.03 | $12.95 | 30120 |
| 2023-11-20 | 12.99 | $12.98 | 91800 |
| 2023-11-17 | 12.94 | $13.05 | 76800 |
| 2023-11-16 | 12.85 | $12.94 | 49507 |
| 2023-11-15 | 12.77 | $12.84 | 63400 |
| 2023-11-14 | 12.71 | $12.85 | 63409 |
| 2023-11-13 | 12.62 | $12.62 | 26300 |
| 2023-11-10 | 12.59 | $12.69 | 37546 |
| 2023-11-09 | 12.53 | $12.59 | 37919 |
| 2023-11-08 | 12.48 | $12.67 | 67400 |
| 2023-11-07 | 12.40 | $12.60 | 40237 |
| 2023-11-06 | 12.32 | $12.52 | 60600 |
| 2023-11-03 | 12.25 | $12.69 | 120200 |
| 2023-11-02 | 12.11 | $12.49 | 114811 |
| 2023-11-01 | 12.01 | $12.30 | 103000 |
| 2023-10-31 | 11.95 | $12.10 | 114200 |
| 2023-10-30 | 11.94 | $12.05 | 60600 |
| 2023-10-27 | 11.95 | $12.00 | 45442 |
| 2023-10-26 | 11.98 | $12.04 | 84805 |
| 2023-10-25 | 12.00 | $11.95 | 81700 |
| 2023-10-24 | 12.07 | $12.11 | 130725 |
| 2023-10-23 | 12.10 | $12.05 | 120200 |
| 2023-10-20 | 12.16 | $12.08 | 38538 |
| 2023-10-19 | 12.24 | $12.21 | 46017 |
| 2023-10-18 | 12.28 | $12.32 | 86441 |
| 2023-10-17 | 12.31 | $12.35 | 47011 |
| 2023-10-16 | 12.34 | $12.35 | 54300 |
| 2023-10-13 | 12.38 | $12.45 | 119000 |
| 2023-10-12 | 12.39 | $12.45 | 83500 |
| 2023-10-11 | 12.41 | $12.57 | 51400 |
| 2023-10-10 | 12.41 | $12.54 | 62229 |
| 2023-10-09 | 12.41 | $12.55 | 50837 |
| 2023-10-06 | 12.42 | $12.49 | 71713 |
| 2023-10-05 | 12.45 | $12.48 | 57429 |
| 2023-10-04 | 12.50 | $12.45 | 111233 |
| 2023-10-03 | 12.57 | $12.42 | 70416 |
| 2023-10-02 | 12.67 | $12.57 | 97846 |
| 2023-09-29 | 12.74 | $12.70 | 119536 |
| 2023-09-28 | 12.79 | $12.73 | 70900 |
| 2023-09-27 | 12.85 | $12.70 | 74206 |
| 2023-09-26 | 12.93 | $12.78 | 74738 |
| 2023-09-25 | 13.01 | $12.92 | 51242 |
| 2023-09-22 | 13.06 | $12.99 | 45600 |
| 2023-09-21 | 13.10 | $12.97 | 59212 |
| 2023-09-20 | 13.16 | $13.09 | 56700 |
| 2023-09-19 | 13.19 | $13.21 | 52720 |
| 2023-09-18 | 13.20 | $13.22 | 53837 |
| 2023-09-15 | 13.20 | $13.13 | 49204 |
| 2023-09-14 | 13.23 | $13.15 | 149700 |
| 2023-09-13 | 13.26 | $13.21 | 92148 |
| 2023-09-12 | 13.28 | $13.31 | 30930 |
| 2023-09-11 | 13.27 | $13.31 | 37100 |
| 2023-09-08 | 13.26 | $13.25 | 36947 |
| 2023-09-07 | 13.27 | $13.28 | 60211 |
| 2023-09-06 | 13.27 | $13.38 | 20300 |
| 2023-09-05 | 13.24 | $13.44 | 48713 |
| 2023-09-01 | 13.18 | $13.28 | 44200 |
| 2023-08-31 | 13.17 | $13.19 | 65806 |
| 2023-08-30 | 13.18 | $13.28 | 63600 |
| 2023-08-29 | 13.16 | $13.20 | 54300 |
| 2023-08-28 | 13.16 | $13.13 | 44000 |
| 2023-08-25 | 13.19 | $13.15 | 26900 |
| 2023-08-24 | 13.23 | $13.11 | 41400 |
| 2023-08-23 | 13.28 | $13.18 | 58000 |
| 2023-08-22 | 13.32 | $13.16 | 50300 |
| 2023-08-21 | 13.37 | $13.33 | 52200 |
| 2023-08-18 | 13.39 | $13.32 | 55600 |
| 2023-08-17 | 13.41 | $13.27 | 84837 |
| 2023-08-16 | 13.45 | $13.43 | 67400 |
| 2023-08-15 | 13.45 | $13.47 | 43600 |
| 2023-08-14 | 13.44 | $13.54 | 36727 |
| 2023-08-11 | 13.40 | $13.51 | 45533 |
| 2023-08-10 | 13.35 | $13.46 | 72100 |
| 2023-08-09 | 13.32 | $13.40 | 31900 |
| 2023-08-08 | 13.30 | $13.36 | 50723 |
| 2023-08-07 | 13.28 | $13.35 | 92000 |
| 2023-08-04 | 13.27 | $13.19 | 84400 |
| 2023-08-03 | 13.30 | $13.15 | 136205 |
| 2023-08-02 | 13.35 | $13.26 | 90300 |
| 2023-08-01 | 13.38 | $13.31 | 95631 |
| 2023-07-31 | 13.40 | $13.38 | 86405 |
| 2023-07-28 | 13.40 | $13.35 | 83900 |
| 2023-07-27 | 13.41 | $13.24 | 70700 |
| 2023-07-26 | 13.45 | $13.35 | 105600 |
| 2023-07-25 | 13.47 | $13.34 | 111200 |
| 2023-07-24 | 13.49 | $13.35 | 49400 |
| 2023-07-21 | 13.52 | $13.45 | 35300 |
| 2023-07-20 | 13.51 | $13.39 | 30800 |
| 2023-07-19 | 13.52 | $13.53 | 43236 |
| 2023-07-18 | 13.49 | $13.55 | 46200 |
| 2023-07-17 | 13.44 | $13.49 | 36900 |
| 2023-07-14 | 13.39 | $13.42 | 47500 |
| 2023-07-13 | 13.36 | $13.44 | 45210 |
| 2023-07-12 | 13.31 | $13.47 | 52317 |
| 2023-07-11 | 13.24 | $13.34 | 102800 |
| 2023-07-10 | 13.19 | $13.20 | 95400 |
| 2023-07-07 | 13.18 | $13.19 | 33800 |
| 2023-07-06 | 13.17 | $13.13 | 64800 |
| 2023-07-05 | 13.17 | $13.27 | 91534 |
| 2023-07-03 | 13.13 | $13.13 | 38823 |
| 2023-06-30 | 13.12 | $13.04 | 80639 |
| 2023-06-29 | 13.14 | $12.99 | 86304 |
| 2023-06-28 | 13.18 | $13.12 | 41200 |
| 2023-06-27 | 13.18 | $13.02 | 60800 |
| 2023-06-26 | 13.22 | $13.07 | 54744 |
| 2023-06-23 | 13.25 | $13.10 | 45000 |
| 2023-06-22 | 13.27 | $13.09 | 68400 |
| 2023-06-21 | 13.29 | $13.20 | 45403 |
| 2023-06-20 | 13.29 | $13.38 | 64600 |
| 2023-06-16 | 13.22 | $13.29 | 46700 |
| 2023-06-15 | 13.17 | $13.31 | 91128 |
| 2023-06-14 | 13.10 | $13.40 | 313100 |
| 2023-06-13 | 12.98 | $13.16 | 67100 |
| 2023-06-12 | 12.91 | $13.01 | 15000 |
| 2023-06-09 | 12.88 | $12.95 | 23900 |
| 2023-06-08 | 12.85 | $13.02 | 23000 |
| 2023-06-07 | 12.80 | $13.01 | 54444 |
| 2023-06-06 | 12.74 | $12.92 | 69048 |
| 2023-06-05 | 12.70 | $12.87 | 24843 |
| 2023-06-02 | 12.67 | $12.91 | 54004 |
| 2023-06-01 | 12.62 | $12.79 | 106100 |
| 2023-05-31 | 12.60 | $12.72 | 58700 |
| 2023-05-30 | 12.60 | $12.60 | 113211 |
| 2023-05-26 | 12.63 | $12.55 | 74646 |
| 2023-05-25 | 12.70 | $12.50 | 72900 |
| 2023-05-24 | 12.80 | $12.61 | 56600 |
| 2023-05-23 | 12.89 | $12.70 | 52300 |
| 2023-05-22 | 12.97 | $12.84 | 43014 |
| 2023-05-19 | 13.02 | $12.77 | 49700 |
| 2023-05-18 | 13.11 | $13.02 | 53100 |
| 2023-05-17 | 13.13 | $13.14 | 37700 |
| 2023-05-16 | 13.13 | $13.11 | 35500 |
| 2023-05-15 | 13.13 | $13.12 | 45534 |
| 2023-05-12 | 13.13 | $13.12 | 25300 |
| 2023-05-11 | 13.13 | $13.18 | 52400 |
| 2023-05-10 | 13.12 | $13.20 | 38900 |
| 2023-05-09 | 13.09 | $13.17 | 47028 |
| 2023-05-08 | 13.06 | $13.07 | 50600 |
| 2023-05-05 | 13.07 | $13.08 | 47000 |
| 2023-05-04 | 13.06 | $12.92 | 75611 |
| 2023-05-03 | 13.11 | $12.97 | 56700 |
| 2023-05-02 | 13.16 | $12.97 | 62048 |
| 2023-05-01 | 13.21 | $13.19 | 66600 |
| 2023-04-28 | 13.21 | $13.11 | 48500 |
| 2023-04-27 | 13.23 | $13.08 | 65025 |
| 2023-04-26 | 13.26 | $12.96 | 206321 |
| 2023-04-25 | 13.34 | $13.15 | 50500 |
| 2023-04-24 | 13.37 | $13.29 | 48400 |
| 2023-04-21 | 13.36 | $13.23 | 53020 |
| 2023-04-20 | 13.37 | $13.22 | 45701 |
| 2023-04-19 | 13.37 | $13.26 | 110018 |
| 2023-04-18 | 13.37 | $13.38 | 55402 |
| 2023-04-17 | 13.32 | $13.37 | 93600 |
| 2023-04-14 | 13.26 | $13.42 | 86114 |
| 2023-04-13 | 13.18 | $13.49 | 102600 |
| 2023-04-12 | 13.05 | $13.25 | 112604 |
| 2023-04-11 | 12.96 | $13.16 | 167100 |
| 2023-04-10 | 12.89 | $13.01 | 63300 |
| 2023-04-06 | 12.85 | $12.96 | 54606 |
| 2023-04-05 | 12.82 | $12.93 | 58500 |
| 2023-04-04 | 12.79 | $13.05 | 54900 |
| 2023-04-03 | 12.72 | $13.15 | 100125 |
| 2023-03-31 | 12.60 | $12.90 | 39200 |
| 2023-03-30 | 12.54 | $12.88 | 60932 |
| 2023-03-29 | 12.48 | $12.80 | 38600 |
| 2023-03-28 | 12.43 | $12.64 | 31800 |
| 2023-03-27 | 12.42 | $12.57 | 51900 |
| 2023-03-24 | 12.45 | $12.57 | 52235 |
| 2023-03-23 | 12.48 | $12.63 | 81700 |
| 2023-03-22 | 12.50 | $12.55 | 97700 |
| 2023-03-21 | 12.57 | $12.80 | 91925 |
| 2023-03-20 | 12.57 | $12.49 | 31200 |
| 2023-03-17 | 12.68 | $12.48 | 73800 |
| 2023-03-16 | 12.81 | $12.68 | 82200 |
| 2023-03-15 | 12.92 | $12.43 | 315716 |
| 2023-03-14 | 13.14 | $12.97 | 44700 |
| 2023-03-13 | 13.23 | $12.82 | 75007 |
| 2023-03-10 | 13.40 | $13.25 | 52540 |
| 2023-03-09 | 13.46 | $13.35 | 48700 |
| 2023-03-08 | 13.51 | $13.50 | 32345 |
| 2023-03-07 | 13.53 | $13.55 | 46920 |
| 2023-03-06 | 13.53 | $13.67 | 59500 |
| 2023-03-03 | 13.49 | $13.59 | 42200 |
| 2023-03-02 | 13.47 | $13.48 | 71600 |
| 2023-03-01 | 13.48 | $13.50 | 54600 |
| 2023-02-28 | 13.49 | $13.59 | 53800 |
| 2023-02-27 | 13.48 | $13.54 | 68128 |
| 2023-02-24 | 13.47 | $13.50 | 32800 |
| 2023-02-23 | 13.48 | $13.49 | 32103 |
| 2023-02-22 | 13.50 | $13.40 | 47700 |
| 2023-02-21 | 13.54 | $13.21 | 96348 |
| 2023-02-17 | 13.66 | $13.54 | 42400 |
| 2023-02-16 | 13.70 | $13.53 | 60145 |
| 2023-02-15 | 13.75 | $13.68 | 92925 |
| 2023-02-14 | 13.76 | $13.64 | 40118 |
| 2023-02-13 | 13.79 | $13.65 | 69600 |
| 2023-02-10 | 13.81 | $13.62 | 61200 |
| 2023-02-09 | 13.85 | $13.66 | 40644 |
| 2023-02-08 | 13.88 | $13.75 | 42200 |
| 2023-02-07 | 13.89 | $13.84 | 39300 |
| 2023-02-06 | 13.86 | $13.75 | 59900 |
| 2023-02-03 | 13.86 | $13.85 | 118900 |
| 2023-02-02 | 13.82 | $13.92 | 85400 |
| 2023-02-01 | 13.75 | $13.77 | 63400 |
| 2023-01-31 | 13.71 | $13.70 | 44847 |
| 2023-01-30 | 13.67 | $13.60 | 42500 |
| 2023-01-27 | 13.66 | $13.51 | 84700 |
| 2023-01-26 | 13.67 | $13.51 | 77434 |
| 2023-01-25 | 13.68 | $13.53 | 41516 |
| 2023-01-24 | 13.68 | $13.60 | 49800 |
| 2023-01-23 | 13.65 | $13.64 | 64800 |
| 2023-01-20 | 13.61 | $13.58 | 47300 |
| 2023-01-19 | 13.56 | $13.64 | 50400 |
| 2023-01-18 | 13.49 | $13.64 | 73619 |
| 2023-01-17 | 13.40 | $13.53 | 85037 |
| 2023-01-13 | 13.32 | $13.62 | 85437 |
| 2023-01-12 | 13.19 | $13.48 | 58000 |
| 2023-01-11 | 13.07 | $13.34 | 67126 |
| 2023-01-10 | 12.98 | $13.25 | 46700 |
| 2023-01-09 | 12.89 | $13.17 | 66903 |
| 2023-01-06 | 12.81 | $13.10 | 29600 |
| 2023-01-05 | 12.73 | $12.80 | 67422 |
| 2023-01-04 | 12.73 | $12.92 | 88800 |
| 2023-01-03 | 12.70 | $12.77 | 59919 |
| 2022-12-30 | 12.71 | $12.68 | 142433 |
| 2022-12-29 | 12.75 | $12.73 | 51900 |
| 2022-12-28 | 12.79 | $12.64 | 134934 |
| 2022-12-27 | 12.87 | $12.75 | 63545 |
| 2022-12-23 | 12.93 | $12.97 | 87345 |
| 2022-12-22 | 12.93 | $12.77 | 125700 |
| 2022-12-21 | 13.00 | $13.00 | 88000 |
| 2022-12-20 | 13.01 | $12.98 | 268500 |
| 2022-12-19 | 13.03 | $13.00 | 109400 |
| 2022-12-16 | 13.05 | $12.97 | 112900 |
| 2022-12-15 | 13.08 | $12.94 | 48800 |
| 2022-12-14 | 13.13 | $13.00 | 88200 |
| 2022-12-13 | 13.17 | $13.02 | 117701 |
| 2022-12-12 | 13.20 | $12.99 | 132745 |
| 2022-12-09 | 13.26 | $12.92 | 86601 |
| 2022-12-08 | 13.35 | $13.08 | 80900 |
| 2022-12-07 | 13.40 | $13.19 | 64529 |
| 2022-12-06 | 13.43 | $13.15 | 57600 |
| 2022-12-05 | 13.48 | $13.27 | 57127 |
| 2022-12-02 | 13.49 | $13.37 | 132000 |
| 2022-12-01 | 13.47 | $13.51 | 67900 |
| 2022-11-30 | 13.40 | $13.62 | 100122 |
| 2022-11-29 | 13.27 | $13.24 | 31517 |
| 2022-11-28 | 13.23 | $13.16 | 81500 |
| 2022-11-25 | 13.21 | $13.12 | 18227 |
| 2022-11-23 | 13.18 | $13.12 | 33924 |
| 2022-11-22 | 13.15 | $13.15 | 63900 |
| 2022-11-21 | 13.10 | $12.99 | 54000 |
| 2022-11-18 | 13.09 | $12.97 | 47512 |
| 2022-11-17 | 13.08 | $13.03 | 52706 |
| 2022-11-16 | 13.04 | $13.06 | 70300 |
| 2022-11-15 | 12.98 | $12.97 | 43700 |
| 2022-11-14 | 12.93 | $12.83 | 29247 |
| 2022-11-11 | 12.92 | $12.91 | 39202 |
| 2022-11-10 | 12.87 | $12.95 | 56000 |
| 2022-11-09 | 12.80 | $12.69 | 50800 |
| 2022-11-08 | 12.79 | $12.82 | 36200 |
| 2022-11-07 | 12.73 | $12.76 | 44821 |
| 2022-11-04 | 12.69 | $12.74 | 47100 |
| 2022-11-03 | 12.63 | $12.67 | 52419 |
| 2022-11-02 | 12.59 | $12.72 | 70303 |
| 2022-11-01 | 12.51 | $12.78 | 88905 |
| 2022-10-31 | 12.41 | $12.59 | 41502 |
| 2022-10-28 | 12.34 | $12.52 | 44638 |
| 2022-10-27 | 12.27 | $12.41 | 55900 |
| 2022-10-26 | 12.23 | $12.44 | 43631 |
| 2022-10-25 | 12.17 | $12.45 | 36241 |
| 2022-10-24 | 12.10 | $12.33 | 52808 |
| 2022-10-21 | 12.06 | $12.27 | 37546 |
| 2022-10-20 | 12.02 | $12.12 | 43300 |
| 2022-10-19 | 12.03 | $12.27 | 62500 |
| 2022-10-18 | 12.00 | $12.37 | 90531 |
| 2022-10-17 | 11.94 | $12.18 | 73435 |
| 2022-10-14 | 11.93 | $11.99 | 43800 |
| 2022-10-13 | 11.98 | $12.12 | 82326 |
| 2022-10-12 | 12.01 | $12.08 | 51300 |
| 2022-10-11 | 12.07 | $12.17 | 55600 |
| 2022-10-10 | 12.11 | $12.13 | 80500 |
| 2022-10-07 | 12.18 | $12.35 | 69000 |
| 2022-10-06 | 12.21 | $12.43 | 55337 |
| 2022-10-05 | 12.22 | $12.51 | 52605 |
| 2022-10-04 | 12.21 | $12.67 | 60800 |
| 2022-10-03 | 12.16 | $12.39 | 58000 |
| 2022-09-30 | 12.20 | $12.22 | 119907 |
| 2022-09-29 | 12.30 | $12.22 | 48000 |
| 2022-09-28 | 12.44 | $12.50 | 50616 |
| 2022-09-27 | 12.53 | $12.33 | 50800 |
| 2022-09-26 | 12.69 | $12.33 | 126115 |
| 2022-09-23 | 12.90 | $12.61 | 187244 |
| 2022-09-22 | 13.06 | $12.97 | 45640 |
| 2022-09-21 | 13.16 | $13.04 | 28900 |
| 2022-09-20 | 13.26 | $13.16 | 29308 |
| 2022-09-19 | 13.34 | $13.30 | 33415 |
| 2022-09-16 | 13.41 | $13.38 | 61100 |
| 2022-09-15 | 13.46 | $13.36 | 44140 |
| 2022-09-14 | 13.53 | $13.60 | 35501 |
| 2022-09-13 | 13.55 | $13.51 | 40626 |
| 2022-09-12 | 13.60 | $13.64 | 37525 |
| 2022-09-09 | 13.63 | $13.66 | 45505 |
| 2022-09-08 | 13.65 | $13.68 | 59200 |
| 2022-09-07 | 13.67 | $13.59 | 40100 |
| 2022-09-06 | 13.74 | $13.45 | 54800 |
| 2022-09-02 | 13.85 | $13.59 | 41130 |
| 2022-09-01 | 13.96 | $13.57 | 72327 |
| 2022-08-31 | 14.09 | $13.74 | 50300 |
| 2022-08-30 | 14.19 | $13.76 | 70110 |
| 2022-08-29 | 14.31 | $13.99 | 55537 |
| 2022-08-26 | 14.37 | $14.10 | 46500 |
| 2022-08-25 | 14.42 | $14.33 | 45800 |
| 2022-08-24 | 14.40 | $14.23 | 66214 |
| 2022-08-23 | 14.39 | $14.08 | 48544 |
| 2022-08-22 | 14.44 | $13.98 | 129628 |
| 2022-08-19 | 14.51 | $14.16 | 59500 |
| 2022-08-18 | 14.54 | $14.39 | 35800 |
| 2022-08-17 | 14.50 | $14.31 | 222804 |
| 2022-08-16 | 14.47 | $14.38 | 64519 |
| 2022-08-15 | 14.40 | $14.36 | 49700 |
| 2022-08-12 | 14.32 | $14.32 | 51400 |
| 2022-08-11 | 14.23 | $14.16 | 68410 |
| 2022-08-10 | 14.16 | $14.15 | 47100 |
| 2022-08-09 | 14.07 | $14.01 | 46013 |
| 2022-08-08 | 14.00 | $14.01 | 42200 |
| 2022-08-05 | 13.92 | $13.95 | 41500 |
| 2022-08-04 | 13.82 | $14.03 | 49614 |
| 2022-08-03 | 13.68 | $13.91 | 43600 |
| 2022-08-02 | 13.54 | $13.72 | 49735 |
| 2022-08-01 | 13.42 | $13.69 | 84630 |
| 2022-07-29 | 13.29 | $13.44 | 51704 |
| 2022-07-28 | 13.21 | $13.38 | 92100 |
| 2022-07-27 | 13.12 | $13.33 | 24636 |
| 2022-07-26 | 13.03 | $13.14 | 76900 |
| 2022-07-25 | 12.98 | $13.18 | 63500 |
| 2022-07-22 | 12.91 | $13.09 | 81900 |
| 2022-07-21 | 12.86 | $13.08 | 42440 |
| 2022-07-20 | 12.80 | $12.90 | 95545 |
| 2022-07-19 | 12.78 | $12.95 | 68821 |
| 2022-07-18 | 12.74 | $12.77 | 49941 |
| 2022-07-15 | 12.76 | $12.82 | 52927 |
| 2022-07-14 | 12.77 | $12.79 | 49200 |
| 2022-07-13 | 12.79 | $12.86 | 49100 |
| 2022-07-12 | 12.80 | $12.91 | 53538 |
| 2022-07-11 | 12.80 | $12.86 | 49134 |
| 2022-07-08 | 12.82 | $12.92 | 60000 |
| 2022-07-07 | 12.83 | $12.98 | 76600 |
| 2022-07-06 | 12.82 | $12.89 | 27500 |
| 2022-07-05 | 12.84 | $12.94 | 96229 |
| 2022-07-01 | 12.87 | $13.05 | 62629 |
| 2022-06-30 | 12.86 | $13.01 | 61100 |
| 2022-06-29 | 12.87 | $12.95 | 47600 |
| 2022-06-28 | 12.91 | $12.98 | 43700 |
| 2022-06-27 | 12.95 | $13.06 | 47600 |
| 2022-06-24 | 12.98 | $13.12 | 76303 |
| 2022-06-23 | 13.01 | $13.06 | 20400 |
| 2022-06-22 | 13.07 | $13.00 | 45816 |
| 2022-06-21 | 13.16 | $12.98 | 54217 |
| 2022-06-17 | 13.29 | $13.10 | 68100 |
| 2022-06-16 | 13.41 | $13.02 | 68724 |
| 2022-06-15 | 13.59 | $13.41 | 66748 |
| 2022-06-14 | 13.68 | $13.38 | 103631 |
| 2022-06-13 | 13.81 | $13.25 | 107913 |
| 2022-06-10 | 14.02 | $13.74 | 53632 |
| 2022-06-09 | 14.11 | $13.98 | 56900 |
| 2022-06-08 | 14.15 | $14.18 | 46545 |
| 2022-06-07 | 14.13 | $14.28 | 25600 |
| 2022-06-06 | 14.09 | $14.19 | 69800 |
| 2022-06-03 | 14.05 | $14.22 | 26900 |
| 2022-06-02 | 14.01 | $14.25 | 43100 |
| 2022-06-01 | 13.95 | $14.19 | 55400 |
| 2022-05-31 | 13.89 | $14.20 | 66100 |
| 2022-05-27 | 13.83 | $14.30 | 58800 |
| 2022-05-26 | 13.72 | $14.11 | 36400 |
| 2022-05-25 | 13.66 | $13.93 | 68727 |
| 2022-05-24 | 13.64 | $13.80 | 81900 |
| 2022-05-23 | 13.66 | $13.79 | 44736 |
| 2022-05-20 | 13.71 | $13.72 | 51900 |
| 2022-05-19 | 13.79 | $13.82 | 37700 |
| 2022-05-18 | 13.86 | $13.91 | 44700 |
| 2022-05-17 | 13.92 | $14.02 | 52600 |
| 2022-05-16 | 13.98 | $13.87 | 57200 |
| 2022-05-13 | 14.09 | $13.91 | 77000 |
| 2022-05-12 | 14.23 | $13.96 | 73600 |
| 2022-05-11 | 14.38 | $14.17 | 120114 |
| 2022-05-10 | 14.51 | $14.36 | 62218 |
| 2022-05-09 | 14.61 | $14.31 | 51700 |
| 2022-05-06 | 14.74 | $14.55 | 21410 |
| 2022-05-05 | 14.84 | $14.69 | 48024 |
| 2022-05-04 | 14.91 | $15.03 | 52807 |
| 2022-05-03 | 14.90 | $14.84 | 58600 |
| 2022-05-02 | 14.94 | $14.80 | 46700 |
| 2022-04-29 | 15.01 | $14.95 | 44410 |
| 2022-04-28 | 15.05 | $15.05 | 29000 |
| 2022-04-27 | 15.06 | $14.90 | 48800 |
| 2022-04-26 | 15.13 | $15.07 | 40632 |
| 2022-04-25 | 15.16 | $15.15 | 27103 |
| 2022-04-22 | 15.17 | $15.12 | 42616 |
| 2022-04-21 | 15.20 | $15.21 | 53200 |
| 2022-04-20 | 15.20 | $15.22 | 52500 |
| 2022-04-19 | 15.20 | $15.18 | 50500 |
| 2022-04-18 | 15.22 | $15.07 | 47638 |
| 2022-04-14 | 15.27 | $15.11 | 65214 |
| 2022-04-13 | 15.33 | $15.29 | 47400 |
| 2022-04-12 | 15.34 | $15.21 | 51742 |
| 2022-04-11 | 15.38 | $15.10 | 44100 |
| 2022-04-08 | 15.47 | $15.35 | 24613 |
| 2022-04-07 | 15.49 | $15.42 | 40200 |
| 2022-04-06 | 15.50 | $15.43 | 51900 |
| 2022-04-05 | 15.50 | $15.58 | 39806 |
| 2022-04-04 | 15.46 | $15.81 | 57908 |
| 2022-04-01 | 15.34 | $15.65 | 72222 |
| 2022-03-31 | 15.24 | $15.50 | 46627 |
| 2022-03-30 | 15.16 | $15.35 | 52100 |
| 2022-03-29 | 15.12 | $15.35 | 109600 |
| 2022-03-28 | 15.08 | $15.03 | 45000 |
| 2022-03-25 | 15.13 | $15.03 | 106000 |
| 2022-03-24 | 15.19 | $15.14 | 71720 |
| 2022-03-23 | 15.23 | $15.12 | 69439 |
| 2022-03-22 | 15.29 | $15.27 | 86100 |
| 2022-03-21 | 15.32 | $15.34 | 64600 |
| 2022-03-18 | 15.34 | $15.53 | 76000 |
| 2022-03-17 | 15.31 | $15.86 | 142400 |
| 2022-03-16 | 15.16 | $15.25 | 61200 |
| 2022-03-15 | 15.18 | $15.04 | 44036 |
| 2022-03-14 | 15.28 | $14.93 | 73321 |
| 2022-03-11 | 15.43 | $15.38 | 85200 |
| 2022-03-10 | 15.48 | $15.40 | 96200 |
| 2022-03-09 | 15.54 | $15.53 | 26100 |
| 2022-03-08 | 15.57 | $15.44 | 46929 |
| 2022-03-07 | 15.64 | $15.50 | 77100 |
| 2022-03-04 | 15.71 | $15.77 | 47900 |
| 2022-03-03 | 15.71 | $15.89 | 40400 |
| 2022-03-02 | 15.67 | $15.95 | 54149 |
| 2022-03-01 | 15.61 | $15.84 | 67400 |
| 2022-02-28 | 15.57 | $15.74 | 80000 |
| 2022-02-25 | 15.56 | $15.71 | 49100 |
| 2022-02-24 | 15.56 | $15.60 | 134125 |
| 2022-02-23 | 15.61 | $15.58 | 32234 |
| 2022-02-22 | 15.67 | $15.54 | 57635 |
| 2022-02-18 | 15.76 | $15.74 | 49800 |
| 2022-02-17 | 15.81 | $15.88 | 79600 |
| 2022-02-16 | 15.84 | $15.95 | 62319 |
| 2022-02-15 | 15.85 | $15.90 | 55626 |
| 2022-02-14 | 15.88 | $15.85 | 161113 |
| 2022-02-11 | 15.94 | $15.86 | 86037 |
| 2022-02-10 | 16.02 | $16.06 | 132603 |
| 2022-02-09 | 16.05 | $16.18 | 58100 |
| 2022-02-08 | 16.05 | $16.09 | 40707 |
| 2022-02-07 | 16.08 | $16.11 | 49400 |
| 2022-02-04 | 16.12 | $16.18 | 45500 |
| 2022-02-03 | 16.15 | $16.22 | 56200 |
| 2022-02-02 | 16.18 | $16.41 | 73500 |
| 2022-02-01 | 16.16 | $16.41 | 53500 |
| 2022-01-31 | 16.14 | $16.25 | 33334 |
| 2022-01-28 | 16.16 | $16.19 | 68146 |
| 2022-01-27 | 16.22 | $16.20 | 66700 |
| 2022-01-26 | 16.29 | $16.13 | 56700 |
| 2022-01-25 | 16.40 | $16.11 | 128400 |
| 2022-01-24 | 16.55 | $15.89 | 179712 |
| 2022-01-21 | 16.80 | $16.25 | 109134 |
| 2022-01-20 | 16.99 | $16.56 | 74707 |
| 2022-01-19 | 17.13 | $16.88 | 93938 |
| 2022-01-18 | 17.19 | $16.86 | 67000 |
| 2022-01-14 | 17.27 | $17.05 | 78000 |
| 2022-01-13 | 17.30 | $17.12 | 48400 |
| 2022-01-12 | 17.32 | $17.24 | 38700 |
| 2022-01-11 | 17.31 | $17.27 | 47513 |
| 2022-01-10 | 17.27 | $17.18 | 52000 |
| 2022-01-07 | 17.25 | $17.15 | 68729 |
| 2022-01-06 | 17.24 | $17.46 | 56200 |
| 2022-01-05 | 17.12 | $17.09 | 67400 |
| 2022-01-04 | 17.09 | $17.25 | 78900 |
| 2022-01-03 | 17.00 | $17.24 | 128400 |
| 2021-12-31 | 16.90 | $17.34 | 286328 |
| 2021-12-30 | 16.74 | $16.88 | 67042 |
| 2021-12-29 | 16.69 | $16.78 | 69744 |
| 2021-12-28 | 16.65 | $16.74 | 79500 |
| 2021-12-27 | 16.63 | $16.82 | 92728 |
| 2021-12-23 | 16.58 | $16.69 | 60430 |
| 2021-12-22 | 16.55 | $16.65 | 61009 |
| 2021-12-21 | 16.54 | $16.50 | 88200 |
| 2021-12-20 | 16.57 | $16.42 | 85311 |
| 2021-12-17 | 16.64 | $16.74 | 59006 |
| 2021-12-16 | 16.62 | $16.83 | 76830 |
| 2021-12-15 | 16.56 | $16.81 | 74942 |
| 2021-12-14 | 16.51 | $16.66 | 80432 |
| 2021-12-13 | 16.49 | $16.61 | 86000 |
| 2021-12-10 | 16.49 | $16.63 | 81400 |
| 2021-12-09 | 16.49 | $16.61 | 65916 |
| 2021-12-08 | 16.50 | $16.63 | 58800 |
| 2021-12-07 | 16.50 | $16.70 | 60814 |
| 2021-12-06 | 16.48 | $16.51 | 78600 |
| 2021-12-03 | 16.53 | $16.41 | 138800 |
| 2021-12-02 | 16.62 | $16.61 | 124300 |
| 2021-12-01 | 16.67 | $16.55 | 148142 |
| 2021-11-30 | 16.75 | $16.59 | 89900 |
| 2021-11-29 | 16.85 | $16.77 | 124700 |
| 2021-11-26 | 16.90 | $16.65 | 61416 |
| 2021-11-24 | 17.01 | $16.89 | 47700 |
| 2021-11-23 | 17.07 | $16.79 | 219700 |
| 2021-11-22 | 17.18 | $16.98 | 51109 |
| 2021-11-19 | 17.25 | $17.12 | 33345 |
| 2021-11-18 | 17.28 | $17.20 | 61000 |
| 2021-11-17 | 17.31 | $17.37 | 56600 |
| 2021-11-16 | 17.28 | $17.38 | 44800 |
| 2021-11-15 | 17.24 | $17.31 | 45448 |
| 2021-11-12 | 17.22 | $17.31 | 73706 |
| 2021-11-11 | 17.19 | $17.23 | 79229 |
| 2021-11-10 | 17.18 | $17.25 | 66732 |
| 2021-11-09 | 17.16 | $17.22 | 65600 |
| 2021-11-08 | 17.14 | $17.17 | 34823 |
| 2021-11-05 | 17.14 | $17.15 | 43608 |
| 2021-11-04 | 17.15 | $17.12 | 64549 |
| 2021-11-03 | 17.17 | $17.14 | 28203 |
| 2021-11-02 | 17.19 | $17.12 | 60300 |
| 2021-11-01 | 17.21 | $17.13 | 135900 |
| 2021-10-29 | 17.24 | $17.21 | 30836 |
| 2021-10-28 | 17.25 | $17.26 | 32720 |
| 2021-10-27 | 17.25 | $17.21 | 41500 |
| 2021-10-26 | 17.26 | $17.23 | 44900 |
| 2021-10-25 | 17.27 | $17.16 | 57329 |
| 2021-10-22 | 17.30 | $17.20 | 64803 |
| 2021-10-21 | 17.33 | $17.16 | 55100 |
| 2021-10-20 | 17.37 | $17.26 | 62446 |
| 2021-10-19 | 17.38 | $17.44 | 45440 |
| 2021-10-18 | 17.35 | $17.36 | 47400 |
| 2021-10-15 | 17.33 | $17.38 | 64900 |
| 2021-10-14 | 17.29 | $17.32 | 71600 |
| 2021-10-13 | 17.27 | $17.29 | 44281 |
| 2021-10-12 | 17.25 | $17.25 | 32400 |
| 2021-10-11 | 17.24 | $17.26 | 30928 |
| 2021-10-08 | 17.23 | $17.32 | 24239 |
| 2021-10-07 | 17.19 | $17.24 | 52100 |
| 2021-10-06 | 17.16 | $17.21 | 37705 |
| 2021-10-05 | 17.14 | $17.25 | 41500 |
| 2021-10-04 | 17.10 | $17.20 | 30121 |
| 2021-10-01 | 17.07 | $17.18 | 41600 |
| 2021-09-30 | 17.04 | $17.10 | 51820 |
| 2021-09-29 | 17.03 | $17.07 | 39125 |
| 2021-09-28 | 17.02 | $16.94 | 37435 |
| 2021-09-27 | 17.06 | $17.07 | 38200 |
| 2021-09-24 | 17.06 | $17.04 | 43026 |
| 2021-09-23 | 17.07 | $17.03 | 24028 |
| 2021-09-22 | 17.09 | $17.05 | 60917 |
| 2021-09-21 | 17.10 | $16.95 | 43000 |
| 2021-09-20 | 17.15 | $16.92 | 68100 |
| 2021-09-17 | 17.23 | $17.17 | 52032 |
| 2021-09-16 | 17.23 | $17.16 | 50505 |
| 2021-09-15 | 17.24 | $17.24 | 64100 |
| 2021-09-14 | 17.22 | $17.16 | 49744 |
| 2021-09-13 | 17.23 | $17.20 | 44107 |
| 2021-09-10 | 17.22 | $17.17 | 129540 |
| 2021-09-09 | 17.22 | $17.33 | 50233 |
| 2021-09-08 | 17.17 | $17.23 | 67500 |
| 2021-09-07 | 17.13 | $17.15 | 36100 |
| 2021-09-03 | 17.12 | $17.09 | 31300 |
| 2021-09-02 | 17.11 | $17.25 | 63100 |
| 2021-09-01 | 17.06 | $17.19 | 39507 |
| 2021-08-31 | 17.01 | $17.13 | 38536 |
| 2021-08-30 | 16.97 | $17.04 | 23400 |
| 2021-08-27 | 16.95 | $17.03 | 23517 |
| 2021-08-26 | 16.93 | $16.90 | 46312 |
| 2021-08-25 | 16.95 | $17.00 | 61249 |
| 2021-08-24 | 16.93 | $16.91 | 29104 |
| 2021-08-23 | 16.95 | $16.90 | 46025 |
| 2021-08-20 | 16.97 | $16.86 | 40400 |
| 2021-08-19 | 17.01 | $17.00 | 49300 |
| 2021-08-18 | 17.01 | $17.08 | 67130 |
| 2021-08-17 | 16.99 | $17.10 | 77847 |
| 2021-08-16 | 16.95 | $17.03 | 78730 |
| 2021-08-13 | 16.93 | $16.94 | 30623 |
| 2021-08-12 | 16.94 | $16.90 | 64247 |
| 2021-08-11 | 16.96 | $16.90 | 55232 |
| 2021-08-10 | 16.98 | $16.94 | 106100 |
| 2021-08-09 | 17.00 | $17.08 | 39400 |
| 2021-08-06 | 16.97 | $17.04 | 47049 |
| 2021-08-05 | 16.96 | $17.02 | 38000 |
| 2021-08-04 | 16.94 | $17.01 | 71605 |
| 2021-08-03 | 16.93 | $16.99 | 53040 |
| 2021-08-02 | 16.92 | $16.87 | 159900 |
| 2021-07-30 | 16.94 | $16.89 | 55804 |
| 2021-07-29 | 16.97 | $16.90 | 59438 |
| 2021-07-28 | 17.00 | $16.98 | 50515 |
| 2021-07-27 | 17.01 | $16.97 | 42600 |
| 2021-07-26 | 17.02 | $17.00 | 38125 |
| 2021-07-23 | 17.03 | $17.05 | 34700 |
| 2021-07-22 | 17.02 | $17.01 | 44709 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.65
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.20
Average
49.85
Maximum
74.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 56.65 | $14.32 | 26085 |
| 2026-07-17 | 54.99 | $14.26 | 97600 |
| 2026-07-16 | 60.15 | $14.39 | 144120 |
| 2026-07-15 | 54.89 | $14.22 | 85531 |
| 2026-07-14 | 54.21 | $14.20 | 97436 |
| 2026-07-13 | 52.17 | $14.14 | 122724 |
| 2026-07-10 | 54.48 | $14.20 | 85730 |
| 2026-07-09 | 57.71 | $14.28 | 82900 |
| 2026-07-08 | 53.80 | $14.16 | 61900 |
| 2026-07-07 | 56.28 | $14.22 | 70019 |
| 2026-07-06 | 57.96 | $14.26 | 70820 |
| 2026-07-02 | 56.09 | $14.20 | 70233 |
| 2026-07-01 | 53.80 | $14.13 | 107310 |
| 2026-06-30 | 52.80 | $14.10 | 81700 |
| 2026-06-29 | 51.13 | $14.05 | 114245 |
| 2026-06-26 | 49.42 | $14.00 | 131400 |
| 2026-06-25 | 51.47 | $14.06 | 103538 |
| 2026-06-24 | 44.97 | $13.88 | 87000 |
| 2026-06-23 | 47.66 | $13.96 | 86937 |
| 2026-06-22 | 46.13 | $13.92 | 214904 |
| 2026-06-18 | 42.10 | $13.82 | 107700 |
| 2026-06-17 | 44.30 | $13.89 | 110844 |
| 2026-06-16 | 49.59 | $14.04 | 45600 |
| 2026-06-15 | 49.59 | $14.04 | 77723 |
| 2026-06-12 | 46.52 | $13.96 | 27400 |
| 2026-06-11 | 45.33 | $13.93 | 58331 |
| 2026-06-10 | 44.55 | $13.91 | 42942 |
| 2026-06-09 | 45.16 | $13.93 | 96300 |
| 2026-06-08 | 41.75 | $13.84 | 67500 |
| 2026-06-05 | 43.76 | $13.91 | 67900 |
| 2026-06-04 | 45.55 | $13.97 | 118500 |
| 2026-06-03 | 47.08 | $14.02 | 91500 |
| 2026-06-02 | 47.08 | $14.02 | 110612 |
| 2026-06-01 | 49.78 | $14.11 | 142700 |
| 2026-05-29 | 51.99 | $14.18 | 89200 |
| 2026-05-28 | 49.56 | $14.10 | 71621 |
| 2026-05-27 | 48.64 | $14.07 | 46639 |
| 2026-05-26 | 47.72 | $14.04 | 87314 |
| 2026-05-22 | 46.21 | $13.99 | 75100 |
| 2026-05-21 | 44.38 | $13.93 | 75602 |
| 2026-05-20 | 45.36 | $13.97 | 124739 |
| 2026-05-19 | 41.36 | $13.84 | 112300 |
| 2026-05-18 | 47.74 | $14.09 | 68000 |
| 2026-05-15 | 47.12 | $14.07 | 40700 |
| 2026-05-14 | 52.43 | $14.25 | 36347 |
| 2026-05-13 | 50.67 | $14.19 | 45800 |
| 2026-05-12 | 49.18 | $14.14 | 117900 |
| 2026-05-11 | 52.82 | $14.26 | 56400 |
| 2026-05-08 | 54.08 | $14.30 | 51200 |
| 2026-05-07 | 51.02 | $14.19 | 81317 |
| 2026-05-06 | 54.47 | $14.30 | 44700 |
| 2026-05-05 | 55.78 | $14.34 | 155000 |
| 2026-05-04 | 54.75 | $14.30 | 63000 |
| 2026-05-01 | 56.63 | $14.36 | 69037 |
| 2026-04-30 | 54.40 | $14.27 | 78100 |
| 2026-04-29 | 49.15 | $14.08 | 74500 |
| 2026-04-28 | 50.01 | $14.11 | 93100 |
| 2026-04-27 | 51.15 | $14.15 | 69600 |
| 2026-04-24 | 51.43 | $14.16 | 111134 |
| 2026-04-23 | 51.43 | $14.16 | 59205 |
| 2026-04-22 | 51.68 | $14.17 | 74523 |
| 2026-04-21 | 51.45 | $14.16 | 241317 |
| 2026-04-20 | 60.04 | $14.48 | 242500 |
| 2026-04-17 | 59.64 | $14.46 | 66608 |
| 2026-04-16 | 56.99 | $14.33 | 77000 |
| 2026-04-15 | 56.99 | $14.33 | 104100 |
| 2026-04-14 | 56.79 | $14.32 | 131718 |
| 2026-04-13 | 52.43 | $14.11 | 120146 |
| 2026-04-10 | 46.29 | $13.86 | 107100 |
| 2026-04-09 | 48.43 | $13.95 | 92822 |
| 2026-04-08 | 45.23 | $13.83 | 158626 |
| 2026-04-07 | 42.10 | $13.72 | 66413 |
| 2026-04-06 | 39.10 | $13.62 | 66534 |
| 2026-04-02 | 39.69 | $13.65 | 100600 |
| 2026-04-01 | 40.07 | $13.67 | 89633 |
| 2026-03-31 | 39.79 | $13.66 | 137601 |
| 2026-03-30 | 24.33 | $13.19 | 82220 |
| 2026-03-27 | 26.68 | $13.36 | 64100 |
| 2026-03-26 | 29.74 | $13.55 | 32507 |
| 2026-03-25 | 34.25 | $13.78 | 65300 |
| 2026-03-24 | 29.38 | $13.67 | 42500 |
| 2026-03-23 | 28.47 | $13.65 | 57300 |
| 2026-03-20 | 19.55 | $13.47 | 77400 |
| 2026-03-19 | 25.40 | $13.82 | 34200 |
| 2026-03-18 | 26.70 | $13.88 | 61614 |
| 2026-03-17 | 26.10 | $13.87 | 70500 |
| 2026-03-16 | 21.86 | $13.80 | 85800 |
| 2026-03-13 | 21.24 | $13.79 | 152100 |
| 2026-03-12 | 21.73 | $13.82 | 85228 |
| 2026-03-11 | 22.89 | $13.89 | 85300 |
| 2026-03-10 | 22.89 | $13.89 | 88025 |
| 2026-03-09 | 21.26 | $13.86 | 193815 |
| 2026-03-06 | 25.33 | $14.10 | 36100 |
| 2026-03-05 | 29.33 | $14.28 | 79511 |
| 2026-03-04 | 30.34 | $14.32 | 47700 |
| 2026-03-03 | 24.80 | $14.23 | 133902 |
| 2026-03-02 | 25.66 | $14.27 | 170000 |
| 2026-02-27 | 26.09 | $14.29 | 105043 |
| 2026-02-26 | 28.85 | $14.41 | 62733 |
| 2026-02-25 | 29.85 | $14.45 | 79046 |
| 2026-02-24 | 29.27 | $14.44 | 129000 |
| 2026-02-23 | 29.74 | $14.46 | 135900 |
| 2026-02-20 | 32.19 | $14.56 | 86738 |
| 2026-02-19 | 32.96 | $14.59 | 105000 |
| 2026-02-18 | 34.54 | $14.65 | 219300 |
| 2026-02-17 | 47.50 | $15.01 | 148500 |
| 2026-02-13 | 44.18 | $14.95 | 62900 |
| 2026-02-12 | 40.62 | $14.89 | 60217 |
| 2026-02-11 | 41.89 | $14.92 | 97021 |
| 2026-02-10 | 43.62 | $14.96 | 79700 |
| 2026-02-09 | 38.82 | $14.88 | 103800 |
| 2026-02-06 | 38.20 | $14.87 | 83300 |
| 2026-02-05 | 40.56 | $14.93 | 113145 |
| 2026-02-04 | 46.99 | $15.07 | 57733 |
| 2026-02-03 | 45.22 | $15.04 | 79300 |
| 2026-02-02 | 47.74 | $15.09 | 82436 |
| 2026-01-30 | 48.25 | $15.10 | 56132 |
| 2026-01-29 | 46.62 | $15.07 | 67110 |
| 2026-01-28 | 45.54 | $15.05 | 38500 |
| 2026-01-27 | 43.35 | $15.01 | 86310 |
| 2026-01-26 | 45.07 | $15.05 | 44400 |
| 2026-01-23 | 46.38 | $15.08 | 31200 |
| 2026-01-22 | 47.25 | $15.10 | 52711 |
| 2026-01-21 | 46.78 | $15.09 | 119400 |
| 2026-01-20 | 53.14 | $15.23 | 142700 |
| 2026-01-16 | 51.81 | $15.20 | 61207 |
| 2026-01-15 | 50.00 | $15.16 | 59800 |
| 2026-01-14 | 50.91 | $15.18 | 40100 |
| 2026-01-13 | 52.26 | $15.21 | 78103 |
| 2026-01-12 | 51.85 | $15.20 | 41900 |
| 2026-01-09 | 49.42 | $15.14 | 87334 |
| 2026-01-08 | 48.59 | $15.12 | 60506 |
| 2026-01-07 | 48.59 | $15.12 | 40900 |
| 2026-01-06 | 49.32 | $15.14 | 47106 |
| 2026-01-05 | 48.59 | $15.12 | 83664 |
| 2026-01-02 | 46.39 | $15.06 | 67900 |
| 2025-12-31 | 44.51 | $15.01 | 94634 |
| 2025-12-30 | 47.69 | $15.11 | 70800 |
| 2025-12-29 | 53.48 | $15.27 | 43514 |
| 2025-12-26 | 53.14 | $15.26 | 47237 |
| 2025-12-24 | 52.48 | $15.24 | 28000 |
| 2025-12-23 | 50.85 | $15.19 | 55811 |
| 2025-12-22 | 50.53 | $15.18 | 64400 |
| 2025-12-19 | 48.60 | $15.12 | 94600 |
| 2025-12-18 | 52.84 | $15.25 | 73100 |
| 2025-12-17 | 48.58 | $15.12 | 122213 |
| 2025-12-16 | 48.58 | $15.12 | 57532 |
| 2025-12-15 | 49.20 | $15.14 | 113603 |
| 2025-12-12 | 44.88 | $15.01 | 64039 |
| 2025-12-11 | 46.61 | $15.07 | 107245 |
| 2025-12-10 | 49.66 | $15.17 | 36000 |
| 2025-12-09 | 50.28 | $15.19 | 60432 |
| 2025-12-08 | 46.79 | $15.08 | 39200 |
| 2025-12-05 | 47.95 | $15.12 | 42038 |
| 2025-12-04 | 50.02 | $15.19 | 32700 |
| 2025-12-03 | 47.57 | $15.11 | 37600 |
| 2025-12-02 | 47.85 | $15.12 | 109600 |
| 2025-12-01 | 47.26 | $15.10 | 80004 |
| 2025-11-28 | 49.37 | $15.18 | 36625 |
| 2025-11-26 | 45.30 | $15.04 | 37915 |
| 2025-11-25 | 45.55 | $15.05 | 40537 |
| 2025-11-24 | 40.59 | $14.89 | 39200 |
| 2025-11-21 | 37.56 | $14.80 | 51100 |
| 2025-11-20 | 33.99 | $14.70 | 89416 |
| 2025-11-19 | 37.67 | $14.88 | 71700 |
| 2025-11-18 | 40.94 | $15.02 | 62900 |
| 2025-11-17 | 39.88 | $14.99 | 104700 |
| 2025-11-14 | 42.28 | $15.09 | 93800 |
| 2025-11-13 | 41.27 | $15.06 | 61711 |
| 2025-11-12 | 43.19 | $15.14 | 55541 |
| 2025-11-11 | 45.71 | $15.24 | 30900 |
| 2025-11-10 | 42.52 | $15.14 | 59900 |
| 2025-11-07 | 42.20 | $15.13 | 30100 |
| 2025-11-06 | 41.58 | $15.11 | 102300 |
| 2025-11-05 | 43.82 | $15.21 | 53100 |
| 2025-11-04 | 44.50 | $15.24 | 63800 |
| 2025-11-03 | 44.23 | $15.23 | 55016 |
| 2025-10-31 | 46.42 | $15.33 | 45100 |
| 2025-10-30 | 44.32 | $15.25 | 57300 |
| 2025-10-29 | 46.71 | $15.36 | 35000 |
| 2025-10-28 | 46.93 | $15.37 | 52005 |
| 2025-10-27 | 45.72 | $15.32 | 93301 |
| 2025-10-24 | 42.50 | $15.19 | 51505 |
| 2025-10-23 | 40.70 | $15.12 | 38700 |
| 2025-10-22 | 40.45 | $15.11 | 74800 |
| 2025-10-21 | 41.80 | $15.19 | 138747 |
| 2025-10-20 | 36.22 | $14.97 | 88336 |
| 2025-10-17 | 33.75 | $14.88 | 85402 |
| 2025-10-16 | 34.89 | $14.96 | 88938 |
| 2025-10-15 | 35.75 | $15.02 | 81507 |
| 2025-10-14 | 34.99 | $14.99 | 98723 |
| 2025-10-13 | 36.07 | $15.07 | 57346 |
| 2025-10-10 | 31.53 | $14.89 | 146900 |
| 2025-10-09 | 34.65 | $15.13 | 124330 |
| 2025-10-08 | 37.12 | $15.30 | 142928 |
| 2025-10-07 | 34.51 | $15.20 | 267114 |
| 2025-10-06 | 27.36 | $14.95 | 239500 |
| 2025-10-03 | 27.06 | $14.94 | 362427 |
| 2025-10-02 | 31.12 | $15.27 | 139342 |
| 2025-10-01 | 33.59 | $15.44 | 110500 |
| 2025-09-30 | 33.89 | $15.46 | 256700 |
| 2025-09-29 | 31.86 | $15.39 | 255346 |
| 2025-09-26 | 35.90 | $15.66 | 162009 |
| 2025-09-25 | 46.99 | $16.19 | 82546 |
| 2025-09-24 | 53.51 | $16.41 | 94200 |
| 2025-09-23 | 60.39 | $16.60 | 48600 |
| 2025-09-22 | 60.39 | $16.60 | 88000 |
| 2025-09-19 | 61.52 | $16.63 | 66200 |
| 2025-09-18 | 67.50 | $16.78 | 80517 |
| 2025-09-17 | 68.34 | $16.80 | 132100 |
| 2025-09-16 | 67.17 | $16.74 | 87548 |
| 2025-09-15 | 66.39 | $16.70 | 83038 |
| 2025-09-12 | 65.80 | $16.67 | 65045 |
| 2025-09-11 | 66.53 | $16.69 | 108947 |
| 2025-09-10 | 63.45 | $16.53 | 109800 |
| 2025-09-09 | 64.16 | $16.55 | 114900 |
| 2025-09-08 | 65.53 | $16.59 | 150562 |
| 2025-09-05 | 64.44 | $16.53 | 148623 |
| 2025-09-04 | 63.90 | $16.50 | 111901 |
| 2025-09-03 | 60.48 | $16.32 | 104500 |
| 2025-09-02 | 63.00 | $16.40 | 171600 |
| 2025-08-29 | 62.45 | $16.37 | 225380 |
| 2025-08-28 | 58.48 | $16.17 | 57267 |
| 2025-08-27 | 56.74 | $16.09 | 67600 |
| 2025-08-26 | 57.03 | $16.10 | 71532 |
| 2025-08-25 | 54.20 | $15.97 | 83210 |
| 2025-08-22 | 52.13 | $15.88 | 142624 |
| 2025-08-21 | 49.74 | $15.78 | 75105 |
| 2025-08-20 | 51.45 | $15.85 | 107647 |
| 2025-08-19 | 69.68 | $16.41 | 174000 |
| 2025-08-18 | 70.53 | $16.43 | 163314 |
| 2025-08-15 | 66.68 | $16.23 | 105100 |
| 2025-08-14 | 69.71 | $16.30 | 171340 |
| 2025-08-13 | 67.07 | $16.17 | 286832 |
| 2025-08-12 | 62.26 | $15.97 | 94536 |
| 2025-08-11 | 64.50 | $16.02 | 66600 |
| 2025-08-08 | 65.85 | $16.05 | 50223 |
| 2025-08-07 | 65.39 | $16.03 | 85607 |
| 2025-08-06 | 64.48 | $15.99 | 77532 |
| 2025-08-05 | 63.81 | $15.96 | 85733 |
| 2025-08-04 | 61.74 | $15.87 | 74130 |
| 2025-08-01 | 57.36 | $15.70 | 74200 |
| 2025-07-31 | 58.10 | $15.72 | 54000 |
| 2025-07-30 | 61.11 | $15.80 | 55934 |
| 2025-07-29 | 61.49 | $15.81 | 72133 |
| 2025-07-28 | 58.83 | $15.70 | 82936 |
| 2025-07-25 | 57.30 | $15.64 | 79022 |
| 2025-07-24 | 51.61 | $15.44 | 71200 |
| 2025-07-23 | 52.61 | $15.47 | 90425 |
| 2025-07-22 | 53.93 | $15.51 | 92164 |
| 2025-07-21 | 60.02 | $15.68 | 111200 |
| 2025-07-18 | 57.33 | $15.58 | 278223 |
| 2025-07-17 | 74.49 | $15.94 | 79585 |
| 2025-07-16 | 74.08 | $15.92 | 110054 |
| 2025-07-15 | 73.27 | $15.88 | 93700 |
| 2025-07-14 | 73.82 | $15.89 | 135200 |
| 2025-07-11 | 72.23 | $15.81 | 31402 |
| 2025-07-10 | 73.82 | $15.84 | 53137 |
| 2025-07-09 | 73.45 | $15.82 | 133100 |
| 2025-07-08 | 70.90 | $15.69 | 55215 |
| 2025-07-07 | 70.70 | $15.68 | 67909 |
| 2025-07-03 | 74.18 | $15.75 | 46100 |
| 2025-07-02 | 73.83 | $15.73 | 121100 |
| 2025-07-01 | 72.03 | $15.63 | 79800 |
| 2025-06-30 | 67.07 | $15.40 | 137600 |
| 2025-06-27 | 67.07 | $15.40 | 72714 |
| 2025-06-26 | 65.64 | $15.34 | 82800 |
| 2025-06-25 | 62.26 | $15.21 | 77500 |
| 2025-06-24 | 64.10 | $15.25 | 127100 |
| 2025-06-23 | 58.56 | $15.06 | 64100 |
| 2025-06-20 | 59.95 | $15.09 | 65232 |
| 2025-06-18 | 62.78 | $15.15 | 68603 |
| 2025-06-17 | 62.21 | $15.13 | 85100 |
| 2025-06-16 | 64.54 | $15.18 | 118400 |
| 2025-06-13 | 65.00 | $15.19 | 71319 |
| 2025-06-12 | 65.00 | $15.19 | 86200 |
| 2025-06-11 | 62.58 | $15.09 | 72124 |
| 2025-06-10 | 62.34 | $15.08 | 51100 |
| 2025-06-09 | 61.86 | $15.06 | 52300 |
| 2025-06-06 | 59.41 | $14.96 | 54400 |
| 2025-06-05 | 59.16 | $14.95 | 40241 |
| 2025-06-04 | 58.68 | $14.93 | 49800 |
| 2025-06-03 | 58.45 | $14.92 | 89941 |
| 2025-06-02 | 56.10 | $14.82 | 44000 |
| 2025-05-30 | 55.63 | $14.80 | 65400 |
| 2025-05-29 | 55.16 | $14.78 | 59900 |
| 2025-05-28 | 53.07 | $14.69 | 115615 |
| 2025-05-27 | 51.15 | $14.61 | 92100 |
| 2025-05-23 | 47.85 | $14.48 | 43900 |
| 2025-05-22 | 45.71 | $14.40 | 57400 |
| 2025-05-21 | 47.09 | $14.46 | 75200 |
| 2025-05-20 | 50.99 | $14.62 | 79728 |
| 2025-05-19 | 53.34 | $14.71 | 93018 |
| 2025-05-16 | 56.66 | $14.83 | 102400 |
| 2025-05-15 | 56.23 | $14.81 | 56020 |
| 2025-05-14 | 55.60 | $14.78 | 52719 |
| 2025-05-13 | 56.11 | $14.80 | 134100 |
| 2025-05-12 | 53.26 | $14.66 | 98741 |
| 2025-05-09 | 48.97 | $14.47 | 74836 |
| 2025-05-08 | 46.00 | $14.35 | 82103 |
| 2025-05-07 | 47.09 | $14.40 | 82134 |
| 2025-05-06 | 47.09 | $14.40 | 41404 |
| 2025-05-05 | 47.49 | $14.42 | 133404 |
| 2025-05-02 | 45.26 | $14.32 | 210507 |
| 2025-05-01 | 44.59 | $14.29 | 196400 |
| 2025-04-30 | 44.76 | $14.30 | 137700 |
| 2025-04-29 | 44.76 | $14.30 | 117500 |
| 2025-04-28 | 42.96 | $14.21 | 99636 |
| 2025-04-25 | 42.96 | $14.21 | 119200 |
| 2025-04-24 | 43.53 | $14.25 | 220337 |
| 2025-04-23 | 40.52 | $14.09 | 76718 |
| 2025-04-22 | 37.36 | $13.93 | 89236 |
| 2025-04-21 | 34.24 | $13.78 | 82000 |
| 2025-04-17 | 37.82 | $14.08 | 76200 |
| 2025-04-16 | 35.47 | $13.97 | 92900 |
| 2025-04-15 | 36.18 | $14.03 | 68400 |
| 2025-04-14 | 33.23 | $13.89 | 114222 |
| 2025-04-11 | 29.93 | $13.74 | 154500 |
| 2025-04-10 | 27.43 | $13.63 | 78931 |
| 2025-04-09 | 30.74 | $13.98 | 180220 |
| 2025-04-08 | 15.84 | $13.44 | 161446 |
| 2025-04-07 | 15.20 | $13.42 | 316900 |
| 2025-04-04 | 17.78 | $13.82 | 302008 |
| 2025-04-03 | 34.12 | $15.01 | 139847 |
| 2025-04-02 | 38.02 | $15.15 | 87109 |
| 2025-04-01 | 33.91 | $15.07 | 75402 |
| 2025-03-31 | 35.30 | $15.12 | 138500 |
| 2025-03-28 | 37.03 | $15.18 | 55145 |
| 2025-03-27 | 38.84 | $15.24 | 54600 |
| 2025-03-26 | 41.40 | $15.32 | 47116 |
| 2025-03-25 | 39.50 | $15.28 | 52215 |
| 2025-03-24 | 36.07 | $15.21 | 92540 |
| 2025-03-21 | 34.56 | $15.18 | 80600 |
| 2025-03-20 | 37.06 | $15.27 | 64825 |
| 2025-03-19 | 38.53 | $15.32 | 119300 |
| 2025-03-18 | 38.82 | $15.33 | 71242 |
| 2025-03-17 | 38.37 | $15.32 | 109121 |
| 2025-03-14 | 32.81 | $15.20 | 44802 |
| 2025-03-13 | 31.34 | $15.17 | 48300 |
| 2025-03-12 | 32.46 | $15.22 | 58600 |
| 2025-03-11 | 32.69 | $15.23 | 57000 |
| 2025-03-10 | 32.90 | $15.24 | 69200 |
| 2025-03-07 | 34.41 | $15.31 | 79200 |
| 2025-03-06 | 37.18 | $15.43 | 83300 |
| 2025-03-05 | 39.17 | $15.51 | 88200 |
| 2025-03-04 | 40.73 | $15.57 | 109500 |
| 2025-03-03 | 51.83 | $15.91 | 59600 |
| 2025-02-28 | 53.04 | $15.94 | 49300 |
| 2025-02-27 | 46.28 | $15.77 | 76612 |
| 2025-02-26 | 51.68 | $15.90 | 65000 |
| 2025-02-25 | 53.99 | $15.95 | 37912 |
| 2025-02-24 | 54.92 | $15.97 | 51100 |
| 2025-02-21 | 56.78 | $16.01 | 51911 |
| 2025-02-20 | 56.07 | $15.99 | 38500 |
| 2025-02-19 | 56.51 | $16.00 | 78426 |
| 2025-02-18 | 56.93 | $16.01 | 84400 |
| 2025-02-14 | 52.54 | $15.88 | 60412 |
| 2025-02-13 | 52.94 | $15.89 | 53800 |
| 2025-02-12 | 52.26 | $15.87 | 99900 |
| 2025-02-11 | 51.59 | $15.85 | 99200 |
| 2025-02-10 | 52.99 | $15.89 | 70614 |
| 2025-02-07 | 54.40 | $15.93 | 62600 |
| 2025-02-06 | 56.17 | $15.98 | 71047 |
| 2025-02-05 | 55.62 | $15.96 | 48300 |
| 2025-02-04 | 54.54 | $15.92 | 67634 |
| 2025-02-03 | 53.46 | $15.88 | 72412 |
| 2025-01-31 | 55.98 | $15.96 | 71900 |
| 2025-01-30 | 53.65 | $15.87 | 49100 |
| 2025-01-29 | 55.51 | $15.93 | 57437 |
| 2025-01-28 | 53.73 | $15.86 | 45300 |
| 2025-01-27 | 54.62 | $15.89 | 57914 |
| 2025-01-24 | 53.40 | $15.84 | 50800 |
| 2025-01-23 | 57.52 | $15.98 | 91825 |
| 2025-01-22 | 54.16 | $15.84 | 52535 |
| 2025-01-21 | 56.91 | $15.93 | 79300 |
| 2025-01-17 | 53.68 | $15.80 | 61000 |
| 2025-01-16 | 53.43 | $15.79 | 38200 |
| 2025-01-15 | 56.06 | $15.88 | 34713 |
| 2025-01-14 | 52.34 | $15.73 | 52400 |
| 2025-01-13 | 54.08 | $15.79 | 39645 |
| 2025-01-10 | 52.84 | $15.74 | 48000 |
| 2025-01-08 | 54.52 | $15.80 | 56914 |
| 2025-01-07 | 52.86 | $15.73 | 47216 |
| 2025-01-06 | 53.12 | $15.74 | 42335 |
| 2025-01-03 | 54.67 | $15.80 | 70300 |
| 2025-01-02 | 50.30 | $15.61 | 65704 |
| 2024-12-31 | 45.85 | $15.44 | 112700 |
| 2024-12-30 | 45.03 | $15.41 | 55700 |
| 2024-12-27 | 43.67 | $15.36 | 56200 |
| 2024-12-26 | 46.51 | $15.49 | 36100 |
| 2024-12-24 | 46.73 | $15.50 | 33206 |
| 2024-12-23 | 47.38 | $15.53 | 51715 |
| 2024-12-20 | 41.51 | $15.30 | 96119 |
| 2024-12-19 | 42.29 | $15.34 | 100100 |
| 2024-12-18 | 44.26 | $15.44 | 68900 |
| 2024-12-17 | 49.53 | $15.68 | 72349 |
| 2024-12-16 | 56.14 | $15.93 | 102416 |
| 2024-12-13 | 53.30 | $15.81 | 72900 |
| 2024-12-12 | 54.70 | $15.86 | 64800 |
| 2024-12-11 | 56.69 | $15.93 | 42501 |
| 2024-12-10 | 57.25 | $15.95 | 50400 |
| 2024-12-09 | 60.69 | $16.07 | 41600 |
| 2024-12-06 | 66.04 | $16.24 | 79700 |
| 2024-12-05 | 65.53 | $16.21 | 43124 |
| 2024-12-04 | 63.81 | $16.11 | 45417 |
| 2024-12-03 | 66.33 | $16.19 | 123836 |
| 2024-12-02 | 64.50 | $16.08 | 64823 |
| 2024-11-29 | 60.83 | $15.88 | 34800 |
| 2024-11-27 | 59.03 | $15.79 | 58000 |
| 2024-11-26 | 56.48 | $15.67 | 67600 |
| 2024-11-25 | 57.61 | $15.71 | 57700 |
| 2024-11-22 | 57.00 | $15.68 | 75913 |
| 2024-11-21 | 57.00 | $15.68 | 85000 |
| 2024-11-20 | 51.73 | $15.43 | 44500 |
| 2024-11-19 | 52.22 | $15.45 | 50100 |
| 2024-11-18 | 49.75 | $15.34 | 103600 |
| 2024-11-15 | 47.16 | $15.23 | 117800 |
| 2024-11-14 | 48.45 | $15.29 | 68900 |
| 2024-11-13 | 51.12 | $15.41 | 136300 |
| 2024-11-12 | 50.69 | $15.39 | 447100 |
| 2024-11-11 | 65.45 | $15.93 | 109700 |
| 2024-11-08 | 74.20 | $16.16 | 359600 |
| 2024-11-07 | 67.80 | $15.80 | 90000 |
| 2024-11-06 | 57.15 | $15.42 | 80922 |
| 2024-11-05 | 55.30 | $15.37 | 33401 |
| 2024-11-04 | 53.79 | $15.33 | 53900 |
| 2024-11-01 | 55.12 | $15.36 | 39839 |
| 2024-10-31 | 54.76 | $15.35 | 56219 |
| 2024-10-30 | 50.70 | $15.24 | 33837 |
| 2024-10-29 | 46.99 | $15.15 | 90800 |
| 2024-10-28 | 52.86 | $15.29 | 48800 |
| 2024-10-25 | 52.46 | $15.28 | 38818 |
| 2024-10-24 | 51.27 | $15.25 | 51826 |
| 2024-10-23 | 53.38 | $15.30 | 60400 |
| 2024-10-22 | 62.13 | $15.48 | 98335 |
| 2024-10-21 | 61.80 | $15.47 | 57400 |
| 2024-10-18 | 58.35 | $15.37 | 55000 |
| 2024-10-17 | 55.28 | $15.29 | 61400 |
| 2024-10-16 | 58.34 | $15.35 | 139748 |
| 2024-10-15 | 55.20 | $15.27 | 40345 |
| 2024-10-14 | 60.05 | $15.36 | 66810 |
| 2024-10-11 | 61.18 | $15.38 | 51900 |
| 2024-10-10 | 64.66 | $15.44 | 151200 |
| 2024-10-09 | 65.25 | $15.45 | 80805 |
| 2024-10-08 | 61.23 | $15.33 | 82802 |
| 2024-10-07 | 56.44 | $15.21 | 136200 |
| 2024-10-04 | 54.21 | $15.16 | 82900 |
| 2024-10-03 | 53.75 | $15.15 | 82424 |
| 2024-10-02 | 57.53 | $15.22 | 51200 |
| 2024-10-01 | 57.12 | $15.21 | 63742 |
| 2024-09-30 | 55.91 | $15.18 | 92906 |
| 2024-09-27 | 53.85 | $15.13 | 43440 |
| 2024-09-26 | 52.59 | $15.10 | 100400 |
| 2024-09-25 | 54.48 | $15.14 | 83500 |
| 2024-09-24 | 55.42 | $15.16 | 75632 |
| 2024-09-23 | 51.42 | $15.06 | 61400 |
| 2024-09-20 | 51.00 | $15.05 | 56100 |
| 2024-09-19 | 52.73 | $15.09 | 41700 |
| 2024-09-18 | 53.59 | $15.11 | 41100 |
| 2024-09-17 | 53.59 | $15.11 | 124327 |
| 2024-09-16 | 50.29 | $15.02 | 74700 |
| 2024-09-13 | 49.92 | $15.01 | 174100 |
| 2024-09-12 | 55.48 | $15.15 | 39829 |
| 2024-09-11 | 53.00 | $15.08 | 48540 |
| 2024-09-10 | 50.75 | $15.02 | 53216 |
| 2024-09-09 | 52.74 | $15.07 | 67600 |
| 2024-09-06 | 54.79 | $15.12 | 51017 |
| 2024-09-05 | 57.32 | $15.18 | 34000 |
| 2024-09-04 | 56.69 | $15.16 | 67011 |
| 2024-09-03 | 52.68 | $15.04 | 54728 |
| 2024-08-30 | 55.53 | $15.11 | 84000 |
| 2024-08-29 | 54.18 | $15.07 | 38225 |
| 2024-08-28 | 54.18 | $15.07 | 48300 |
| 2024-08-27 | 54.55 | $15.08 | 44300 |
| 2024-08-26 | 54.26 | $15.07 | 54645 |
| 2024-08-23 | 55.64 | $15.11 | 66515 |
| 2024-08-22 | 55.10 | $15.09 | 82118 |
| 2024-08-21 | 66.33 | $15.38 | 56429 |
| 2024-08-20 | 64.92 | $15.32 | 68188 |
| 2024-08-19 | 64.69 | $15.31 | 61813 |
| 2024-08-16 | 63.30 | $15.25 | 43104 |
| 2024-08-15 | 61.87 | $15.19 | 44726 |
| 2024-08-14 | 60.41 | $15.13 | 24817 |
| 2024-08-13 | 58.65 | $15.06 | 42500 |
| 2024-08-12 | 56.83 | $14.99 | 41400 |
| 2024-08-09 | 59.31 | $15.06 | 46935 |
| 2024-08-08 | 58.57 | $15.03 | 56012 |
| 2024-08-07 | 55.24 | $14.90 | 71000 |
| 2024-08-06 | 48.23 | $14.67 | 32100 |
| 2024-08-05 | 47.20 | $14.64 | 107821 |
| 2024-08-02 | 58.13 | $14.94 | 62631 |
| 2024-08-01 | 64.25 | $15.07 | 47500 |
| 2024-07-31 | 62.82 | $15.02 | 57124 |
| 2024-07-30 | 58.39 | $14.88 | 77119 |
| 2024-07-29 | 55.51 | $14.80 | 65100 |
| 2024-07-26 | 55.15 | $14.79 | 85000 |
| 2024-07-25 | 56.03 | $14.81 | 130800 |
| 2024-07-24 | 53.93 | $14.75 | 180100 |
| 2024-07-23 | 57.86 | $14.84 | 49800 |
| 2024-07-22 | 61.16 | $14.91 | 53900 |
| 2024-07-19 | 60.86 | $14.90 | 30010 |
| 2024-07-18 | 62.24 | $14.93 | 44206 |
| 2024-07-17 | 67.06 | $15.03 | 93400 |
| 2024-07-16 | 66.82 | $15.02 | 58312 |
| 2024-07-15 | 65.61 | $14.97 | 78808 |
| 2024-07-12 | 73.80 | $15.13 | 98800 |
| 2024-07-11 | 71.93 | $15.04 | 53017 |
| 2024-07-10 | 71.72 | $15.03 | 95912 |
| 2024-07-09 | 67.49 | $14.85 | 67800 |
| 2024-07-08 | 65.59 | $14.78 | 45800 |
| 2024-07-05 | 64.16 | $14.73 | 64410 |
| 2024-07-03 | 65.19 | $14.75 | 58500 |
| 2024-07-02 | 60.72 | $14.60 | 96547 |
| 2024-07-01 | 55.28 | $14.45 | 64040 |
| 2024-06-28 | 55.28 | $14.45 | 38146 |
| 2024-06-27 | 54.13 | $14.42 | 45332 |
| 2024-06-26 | 55.02 | $14.44 | 51000 |
| 2024-06-25 | 54.30 | $14.42 | 52400 |
| 2024-06-24 | 57.81 | $14.50 | 52322 |
| 2024-06-21 | 56.47 | $14.46 | 74000 |
| 2024-06-20 | 52.94 | $14.36 | 70045 |
| 2024-06-18 | 56.42 | $14.44 | 48700 |
| 2024-06-17 | 55.02 | $14.40 | 41100 |
| 2024-06-14 | 57.67 | $14.46 | 43700 |
| 2024-06-13 | 62.95 | $14.57 | 44600 |
| 2024-06-12 | 66.09 | $14.63 | 49500 |
| 2024-06-11 | 62.86 | $14.52 | 54807 |
| 2024-06-10 | 58.81 | $14.40 | 26329 |
| 2024-06-07 | 59.84 | $14.42 | 47908 |
| 2024-06-06 | 60.35 | $14.43 | 35849 |
| 2024-06-05 | 60.35 | $14.43 | 44522 |
| 2024-06-04 | 56.72 | $14.32 | 79800 |
| 2024-06-03 | 53.02 | $14.22 | 72100 |
| 2024-05-31 | 51.84 | $14.19 | 34346 |
| 2024-05-30 | 47.24 | $14.08 | 39104 |
| 2024-05-29 | 43.01 | $13.99 | 64701 |
| 2024-05-28 | 46.13 | $14.07 | 29700 |
| 2024-05-24 | 51.46 | $14.19 | 106200 |
| 2024-05-23 | 49.62 | $14.15 | 28926 |
| 2024-05-22 | 54.53 | $14.25 | 48800 |
| 2024-05-21 | 52.29 | $14.20 | 90640 |
| 2024-05-20 | 55.96 | $14.27 | 70900 |
| 2024-05-17 | 55.11 | $14.25 | 59229 |
| 2024-05-16 | 56.14 | $14.27 | 61325 |
| 2024-05-15 | 57.69 | $14.30 | 175800 |
| 2024-05-14 | 56.16 | $14.26 | 63135 |
| 2024-05-13 | 56.65 | $14.27 | 24600 |
| 2024-05-10 | 56.65 | $14.27 | 90000 |
| 2024-05-09 | 58.95 | $14.32 | 94300 |
| 2024-05-08 | 56.25 | $14.24 | 38200 |
| 2024-05-07 | 55.19 | $14.21 | 38440 |
| 2024-05-06 | 53.42 | $14.16 | 43742 |
| 2024-05-03 | 52.34 | $14.13 | 78345 |
| 2024-05-02 | 48.17 | $14.02 | 124025 |
| 2024-05-01 | 46.97 | $13.99 | 73900 |
| 2024-04-30 | 44.53 | $13.93 | 54315 |
| 2024-04-29 | 46.93 | $14.00 | 67646 |
| 2024-04-26 | 48.34 | $14.04 | 29000 |
| 2024-04-25 | 47.97 | $14.03 | 73736 |
| 2024-04-24 | 46.50 | $13.99 | 53349 |
| 2024-04-23 | 50.19 | $14.10 | 42000 |
| 2024-04-22 | 46.53 | $14.00 | 37609 |
| 2024-04-19 | 42.08 | $13.89 | 39400 |
| 2024-04-18 | 46.05 | $14.01 | 50000 |
| 2024-04-17 | 43.95 | $13.96 | 98900 |
| 2024-04-16 | 36.98 | $13.81 | 54917 |
| 2024-04-15 | 33.30 | $13.74 | 121600 |
| 2024-04-12 | 39.57 | $13.94 | 35636 |
| 2024-04-11 | 45.24 | $14.08 | 59722 |
| 2024-04-10 | 46.14 | $14.10 | 53200 |
| 2024-04-09 | 57.50 | $14.31 | 52600 |
| 2024-04-08 | 59.49 | $14.34 | 85900 |
| 2024-04-05 | 58.58 | $14.32 | 53947 |
| 2024-04-04 | 56.26 | $14.27 | 118200 |
| 2024-04-03 | 53.79 | $14.22 | 51902 |
| 2024-04-02 | 54.37 | $14.23 | 54800 |
| 2024-04-01 | 56.10 | $14.26 | 123600 |
| 2024-03-28 | 58.46 | $14.30 | 58517 |
| 2024-03-27 | 60.89 | $14.34 | 65200 |
| 2024-03-26 | 58.86 | $14.29 | 31737 |
| 2024-03-25 | 55.81 | $14.22 | 55300 |
| 2024-03-22 | 57.55 | $14.25 | 27214 |
| 2024-03-21 | 55.80 | $14.21 | 28200 |
| 2024-03-20 | 56.91 | $14.23 | 33300 |
| 2024-03-19 | 55.66 | $14.20 | 98800 |
| 2024-03-18 | 58.93 | $14.26 | 173401 |
| 2024-03-15 | 61.80 | $14.31 | 117141 |
| 2024-03-14 | 62.38 | $14.32 | 37200 |
| 2024-03-13 | 65.89 | $14.38 | 59014 |
| 2024-03-12 | 68.97 | $14.43 | 37300 |
| 2024-03-11 | 66.60 | $14.35 | 36740 |
| 2024-03-08 | 65.66 | $14.32 | 72900 |
| 2024-03-07 | 64.07 | $14.27 | 59436 |
| 2024-03-06 | 68.93 | $14.35 | 60600 |
| 2024-03-05 | 66.84 | $14.28 | 58430 |
| 2024-03-04 | 68.08 | $14.30 | 72700 |
| 2024-03-01 | 66.29 | $14.24 | 68100 |
| 2024-02-29 | 65.38 | $14.21 | 33000 |
| 2024-02-28 | 59.82 | $14.05 | 58916 |
| 2024-02-27 | 58.64 | $14.02 | 61000 |
| 2024-02-26 | 57.04 | $13.98 | 46400 |
| 2024-02-23 | 56.23 | $13.96 | 65642 |
| 2024-02-22 | 55.44 | $13.94 | 97500 |
| 2024-02-21 | 58.99 | $14.01 | 45728 |
| 2024-02-20 | 58.27 | $13.99 | 44712 |
| 2024-02-16 | 64.21 | $14.10 | 29539 |
| 2024-02-15 | 68.42 | $14.17 | 31328 |
| 2024-02-14 | 66.32 | $14.10 | 74300 |
| 2024-02-13 | 65.06 | $14.06 | 57711 |
| 2024-02-12 | 67.46 | $14.10 | 76108 |
| 2024-02-09 | 66.58 | $14.07 | 80000 |
| 2024-02-08 | 66.58 | $14.07 | 50900 |
| 2024-02-07 | 67.13 | $14.08 | 65739 |
| 2024-02-06 | 64.65 | $13.99 | 61419 |
| 2024-02-05 | 59.50 | $13.83 | 109048 |
| 2024-02-02 | 65.76 | $13.94 | 49413 |
| 2024-02-01 | 69.55 | $14.00 | 46600 |
| 2024-01-31 | 68.40 | $13.96 | 54900 |
| 2024-01-30 | 70.29 | $13.99 | 33200 |
| 2024-01-29 | 71.55 | $14.01 | 58200 |
| 2024-01-26 | 69.75 | $13.94 | 35909 |
| 2024-01-25 | 70.36 | $13.95 | 45606 |
| 2024-01-24 | 68.82 | $13.89 | 54100 |
| 2024-01-23 | 65.41 | $13.77 | 98431 |
| 2024-01-22 | 64.17 | $13.73 | 107812 |
| 2024-01-19 | 61.54 | $13.65 | 60700 |
| 2024-01-18 | 65.53 | $13.72 | 52302 |
| 2024-01-17 | 63.27 | $13.65 | 62710 |
| 2024-01-16 | 63.84 | $13.66 | 57632 |
| 2024-01-12 | 64.95 | $13.68 | 56000 |
| 2024-01-11 | 68.32 | $13.74 | 43000 |
| 2024-01-10 | 68.89 | $13.75 | 61100 |
| 2024-01-09 | 68.14 | $13.72 | 62626 |
| 2024-01-08 | 67.13 | $13.68 | 39900 |
| 2024-01-05 | 66.63 | $13.66 | 38900 |
| 2024-01-04 | 64.29 | $13.57 | 44729 |
| 2024-01-03 | 62.93 | $13.52 | 73500 |
| 2024-01-02 | 63.85 | $13.54 | 61242 |
| 2023-12-29 | 61.13 | $13.44 | 83817 |
| 2023-12-28 | 62.47 | $13.47 | 63000 |
| 2023-12-27 | 61.94 | $13.45 | 83300 |
| 2023-12-26 | 63.65 | $13.49 | 93700 |
| 2023-12-22 | 63.65 | $13.49 | 52643 |
| 2023-12-21 | 63.65 | $13.49 | 58808 |
| 2023-12-20 | 60.37 | $13.35 | 66900 |
| 2023-12-19 | 66.03 | $13.49 | 50303 |
| 2023-12-18 | 70.99 | $13.60 | 95045 |
| 2023-12-15 | 70.21 | $13.56 | 36647 |
| 2023-12-14 | 68.62 | $13.48 | 51949 |
| 2023-12-13 | 68.02 | $13.45 | 66400 |
| 2023-12-12 | 61.95 | $13.19 | 40523 |
| 2023-12-11 | 61.14 | $13.16 | 32100 |
| 2023-12-08 | 61.14 | $13.16 | 59124 |
| 2023-12-07 | 64.00 | $13.23 | 68135 |
| 2023-12-06 | 62.82 | $13.18 | 21900 |
| 2023-12-05 | 61.62 | $13.13 | 76637 |
| 2023-12-04 | 59.65 | $13.05 | 63822 |
| 2023-12-01 | 61.14 | $13.09 | 63137 |
| 2023-11-30 | 56.77 | $12.92 | 84400 |
| 2023-11-29 | 55.94 | $12.89 | 68400 |
| 2023-11-28 | 53.98 | $12.82 | 59403 |
| 2023-11-27 | 54.98 | $12.85 | 91900 |
| 2023-11-24 | 59.50 | $12.98 | 22700 |
| 2023-11-22 | 57.98 | $12.92 | 68800 |
| 2023-11-21 | 59.03 | $12.95 | 30120 |
| 2023-11-20 | 60.06 | $12.98 | 91800 |
| 2023-11-17 | 62.49 | $13.05 | 76800 |
| 2023-11-16 | 60.08 | $12.94 | 49507 |
| 2023-11-15 | 57.75 | $12.84 | 63400 |
| 2023-11-14 | 58.07 | $12.85 | 63409 |
| 2023-11-13 | 52.24 | $12.62 | 26300 |
| 2023-11-10 | 54.43 | $12.69 | 37546 |
| 2023-11-09 | 51.68 | $12.59 | 37919 |
| 2023-11-08 | 54.16 | $12.67 | 67400 |
| 2023-11-07 | 52.25 | $12.60 | 40237 |
| 2023-11-06 | 49.99 | $12.52 | 60600 |
| 2023-11-03 | 55.27 | $12.69 | 120200 |
| 2023-11-02 | 49.29 | $12.49 | 114811 |
| 2023-11-01 | 42.32 | $12.30 | 103000 |
| 2023-10-31 | 33.14 | $12.10 | 114200 |
| 2023-10-30 | 30.51 | $12.05 | 60600 |
| 2023-10-27 | 27.82 | $12.00 | 45442 |
| 2023-10-26 | 28.66 | $12.04 | 84805 |
| 2023-10-25 | 23.71 | $11.95 | 81700 |
| 2023-10-24 | 26.86 | $12.11 | 130725 |
| 2023-10-23 | 23.23 | $12.05 | 120200 |
| 2023-10-20 | 23.79 | $12.08 | 38538 |
| 2023-10-19 | 26.42 | $12.21 | 46017 |
| 2023-10-18 | 28.99 | $12.32 | 86441 |
| 2023-10-17 | 29.74 | $12.35 | 47011 |
| 2023-10-16 | 29.74 | $12.35 | 54300 |
| 2023-10-13 | 32.25 | $12.45 | 119000 |
| 2023-10-12 | 32.25 | $12.45 | 83500 |
| 2023-10-11 | 35.50 | $12.57 | 51400 |
| 2023-10-10 | 33.92 | $12.54 | 62229 |
| 2023-10-09 | 34.19 | $12.55 | 50837 |
| 2023-10-06 | 31.12 | $12.49 | 71713 |
| 2023-10-05 | 30.60 | $12.48 | 57429 |
| 2023-10-04 | 29.10 | $12.45 | 111233 |
| 2023-10-03 | 27.61 | $12.42 | 70416 |
| 2023-10-02 | 30.67 | $12.57 | 97846 |
| 2023-09-29 | 33.75 | $12.70 | 119536 |
| 2023-09-28 | 34.51 | $12.73 | 70900 |
| 2023-09-27 | 33.08 | $12.70 | 74206 |
| 2023-09-26 | 35.02 | $12.78 | 74738 |
| 2023-09-25 | 38.81 | $12.92 | 51242 |
| 2023-09-22 | 40.90 | $12.99 | 45600 |
| 2023-09-21 | 40.02 | $12.97 | 59212 |
| 2023-09-20 | 43.74 | $13.09 | 56700 |
| 2023-09-19 | 47.97 | $13.21 | 52720 |
| 2023-09-18 | 48.34 | $13.22 | 53837 |
| 2023-09-15 | 44.69 | $13.13 | 49204 |
| 2023-09-14 | 45.37 | $13.15 | 149700 |
| 2023-09-13 | 47.41 | $13.21 | 92148 |
| 2023-09-12 | 51.06 | $13.31 | 30930 |
| 2023-09-11 | 51.06 | $13.31 | 37100 |
| 2023-09-08 | 48.93 | $13.25 | 36947 |
| 2023-09-07 | 49.96 | $13.28 | 60211 |
| 2023-09-06 | 53.54 | $13.38 | 20300 |
| 2023-09-05 | 55.81 | $13.44 | 48713 |
| 2023-09-01 | 50.48 | $13.28 | 44200 |
| 2023-08-31 | 47.07 | $13.19 | 65806 |
| 2023-08-30 | 50.37 | $13.28 | 63600 |
| 2023-08-29 | 47.25 | $13.20 | 54300 |
| 2023-08-28 | 44.34 | $13.13 | 44000 |
| 2023-08-25 | 45.01 | $13.15 | 26900 |
| 2023-08-24 | 43.38 | $13.11 | 41400 |
| 2023-08-23 | 45.63 | $13.18 | 58000 |
| 2023-08-22 | 44.86 | $13.16 | 50300 |
| 2023-08-21 | 50.71 | $13.33 | 52200 |
| 2023-08-18 | 50.35 | $13.32 | 55600 |
| 2023-08-17 | 48.55 | $13.27 | 84837 |
| 2023-08-16 | 54.56 | $13.43 | 67400 |
| 2023-08-15 | 56.21 | $13.47 | 43600 |
| 2023-08-14 | 59.18 | $13.54 | 36727 |
| 2023-08-11 | 58.28 | $13.51 | 45533 |
| 2023-08-10 | 56.77 | $13.46 | 72100 |
| 2023-08-09 | 54.92 | $13.40 | 31900 |
| 2023-08-08 | 53.66 | $13.36 | 50723 |
| 2023-08-07 | 53.35 | $13.35 | 92000 |
| 2023-08-04 | 48.07 | $13.19 | 84400 |
| 2023-08-03 | 46.63 | $13.15 | 136205 |
| 2023-08-02 | 50.26 | $13.26 | 90300 |
| 2023-08-01 | 52.00 | $13.31 | 95631 |
| 2023-07-31 | 54.52 | $13.38 | 86405 |
| 2023-07-28 | 53.61 | $13.35 | 83900 |
| 2023-07-27 | 50.11 | $13.24 | 70700 |
| 2023-07-26 | 53.98 | $13.35 | 105600 |
| 2023-07-25 | 53.67 | $13.34 | 111200 |
| 2023-07-24 | 54.01 | $13.35 | 49400 |
| 2023-07-21 | 57.52 | $13.45 | 35300 |
| 2023-07-20 | 55.89 | $13.39 | 30800 |
| 2023-07-19 | 61.09 | $13.53 | 43236 |
| 2023-07-18 | 61.87 | $13.55 | 46200 |
| 2023-07-17 | 60.42 | $13.49 | 36900 |
| 2023-07-14 | 58.69 | $13.42 | 47500 |
| 2023-07-13 | 59.40 | $13.44 | 45210 |
| 2023-07-12 | 60.43 | $13.47 | 52317 |
| 2023-07-11 | 57.38 | $13.34 | 102800 |
| 2023-07-10 | 53.72 | $13.20 | 95400 |
| 2023-07-07 | 53.45 | $13.19 | 33800 |
| 2023-07-06 | 51.84 | $13.13 | 64800 |
| 2023-07-05 | 56.14 | $13.27 | 91534 |
| 2023-07-03 | 52.38 | $13.13 | 38823 |
| 2023-06-30 | 49.76 | $13.04 | 80639 |
| 2023-06-29 | 48.25 | $12.99 | 86304 |
| 2023-06-28 | 52.11 | $13.12 | 41200 |
| 2023-06-27 | 49.14 | $13.02 | 60800 |
| 2023-06-26 | 50.63 | $13.07 | 54744 |
| 2023-06-23 | 51.52 | $13.10 | 45000 |
| 2023-06-22 | 51.25 | $13.09 | 68400 |
| 2023-06-21 | 54.44 | $13.20 | 45403 |
| 2023-06-20 | 60.27 | $13.38 | 64600 |
| 2023-06-16 | 58.14 | $13.29 | 46700 |
| 2023-06-15 | 58.81 | $13.31 | 91128 |
| 2023-06-14 | 61.84 | $13.40 | 313100 |
| 2023-06-13 | 56.12 | $13.16 | 67100 |
| 2023-06-12 | 51.83 | $13.01 | 15000 |
| 2023-06-09 | 49.97 | $12.95 | 23900 |
| 2023-06-08 | 52.20 | $13.02 | 23000 |
| 2023-06-07 | 51.91 | $13.01 | 54444 |
| 2023-06-06 | 49.27 | $12.92 | 69048 |
| 2023-06-05 | 47.75 | $12.87 | 24843 |
| 2023-06-02 | 48.86 | $12.91 | 54004 |
| 2023-06-01 | 45.23 | $12.79 | 106100 |
| 2023-05-31 | 42.99 | $12.72 | 58700 |
| 2023-05-30 | 38.93 | $12.60 | 113211 |
| 2023-05-26 | 37.15 | $12.55 | 74646 |
| 2023-05-25 | 35.36 | $12.50 | 72900 |
| 2023-05-24 | 37.60 | $12.61 | 56600 |
| 2023-05-23 | 39.54 | $12.70 | 52300 |
| 2023-05-22 | 42.80 | $12.84 | 43014 |
| 2023-05-19 | 40.46 | $12.77 | 49700 |
| 2023-05-18 | 46.97 | $13.02 | 53100 |
| 2023-05-17 | 50.68 | $13.14 | 37700 |
| 2023-05-16 | 49.73 | $13.11 | 35500 |
| 2023-05-15 | 50.04 | $13.12 | 45534 |
| 2023-05-12 | 50.04 | $13.12 | 25300 |
| 2023-05-11 | 51.75 | $13.18 | 52400 |
| 2023-05-10 | 52.31 | $13.20 | 38900 |
| 2023-05-09 | 51.56 | $13.17 | 47028 |
| 2023-05-08 | 49.00 | $13.07 | 50600 |
| 2023-05-05 | 49.25 | $13.08 | 47000 |
| 2023-05-04 | 45.04 | $12.92 | 75611 |
| 2023-05-03 | 46.18 | $12.97 | 56700 |
| 2023-05-02 | 46.18 | $12.97 | 62048 |
| 2023-05-01 | 51.32 | $13.19 | 66600 |
| 2023-04-28 | 49.37 | $13.11 | 48500 |
| 2023-04-27 | 48.64 | $13.08 | 65025 |
| 2023-04-26 | 45.66 | $12.96 | 206321 |
| 2023-04-25 | 50.03 | $13.15 | 50500 |
| 2023-04-24 | 53.63 | $13.29 | 48400 |
| 2023-04-21 | 52.23 | $13.23 | 53020 |
| 2023-04-20 | 52.00 | $13.22 | 45701 |
| 2023-04-19 | 52.96 | $13.26 | 110018 |
| 2023-04-18 | 55.92 | $13.38 | 55402 |
| 2023-04-17 | 55.73 | $13.37 | 93600 |
| 2023-04-14 | 56.93 | $13.42 | 86114 |
| 2023-04-13 | 58.61 | $13.49 | 102600 |
| 2023-04-12 | 54.21 | $13.25 | 112604 |
| 2023-04-11 | 52.40 | $13.16 | 167100 |
| 2023-04-10 | 49.24 | $13.01 | 63300 |
| 2023-04-06 | 48.15 | $12.96 | 54606 |
| 2023-04-05 | 47.50 | $12.93 | 58500 |
| 2023-04-04 | 49.85 | $13.05 | 54900 |
| 2023-04-03 | 51.89 | $13.15 | 100125 |
| 2023-03-31 | 46.73 | $12.90 | 39200 |
| 2023-03-30 | 46.29 | $12.88 | 60932 |
| 2023-03-29 | 44.56 | $12.80 | 38600 |
| 2023-03-28 | 40.94 | $12.64 | 31800 |
| 2023-03-27 | 39.29 | $12.57 | 51900 |
| 2023-03-24 | 39.29 | $12.57 | 52235 |
| 2023-03-23 | 40.16 | $12.63 | 81700 |
| 2023-03-22 | 38.44 | $12.55 | 97700 |
| 2023-03-21 | 42.02 | $12.80 | 91925 |
| 2023-03-20 | 34.87 | $12.49 | 31200 |
| 2023-03-17 | 34.62 | $12.48 | 73800 |
| 2023-03-16 | 37.31 | $12.68 | 82200 |
| 2023-03-15 | 30.94 | $12.43 | 315716 |
| 2023-03-14 | 39.10 | $12.97 | 44700 |
| 2023-03-13 | 34.55 | $12.82 | 75007 |
| 2023-03-10 | 43.37 | $13.25 | 52540 |
| 2023-03-09 | 45.97 | $13.35 | 48700 |
| 2023-03-08 | 50.25 | $13.50 | 32345 |
| 2023-03-07 | 51.78 | $13.55 | 46920 |
| 2023-03-06 | 55.64 | $13.67 | 59500 |
| 2023-03-03 | 53.44 | $13.59 | 42200 |
| 2023-03-02 | 50.22 | $13.48 | 71600 |
| 2023-03-01 | 50.83 | $13.50 | 54600 |
| 2023-02-28 | 53.60 | $13.59 | 53800 |
| 2023-02-27 | 52.23 | $13.54 | 68128 |
| 2023-02-24 | 51.13 | $13.50 | 32800 |
| 2023-02-23 | 50.86 | $13.49 | 32103 |
| 2023-02-22 | 48.43 | $13.40 | 47700 |
| 2023-02-21 | 42.77 | $13.21 | 96348 |
| 2023-02-17 | 52.24 | $13.54 | 42400 |
| 2023-02-16 | 51.93 | $13.53 | 60145 |
| 2023-02-15 | 57.15 | $13.68 | 92925 |
| 2023-02-14 | 56.03 | $13.64 | 40118 |
| 2023-02-13 | 56.38 | $13.65 | 69600 |
| 2023-02-10 | 55.59 | $13.62 | 61200 |
| 2023-02-09 | 56.90 | $13.66 | 40644 |
| 2023-02-08 | 59.91 | $13.75 | 42200 |
| 2023-02-07 | 63.08 | $13.84 | 39300 |
| 2023-02-06 | 61.13 | $13.75 | 59900 |
| 2023-02-03 | 64.74 | $13.85 | 118900 |
| 2023-02-02 | 67.40 | $13.92 | 85400 |
| 2023-02-01 | 64.43 | $13.77 | 63400 |
| 2023-01-31 | 62.94 | $13.70 | 44847 |
| 2023-01-30 | 60.69 | $13.60 | 42500 |
| 2023-01-27 | 58.55 | $13.51 | 84700 |
| 2023-01-26 | 58.55 | $13.51 | 77434 |
| 2023-01-25 | 59.20 | $13.53 | 41516 |
| 2023-01-24 | 61.46 | $13.60 | 49800 |
| 2023-01-23 | 62.76 | $13.64 | 64800 |
| 2023-01-20 | 61.60 | $13.58 | 47300 |
| 2023-01-19 | 63.48 | $13.64 | 50400 |
| 2023-01-18 | 63.48 | $13.64 | 73619 |
| 2023-01-17 | 61.54 | $13.53 | 85037 |
| 2023-01-13 | 64.18 | $13.62 | 85437 |
| 2023-01-12 | 61.75 | $13.48 | 58000 |
| 2023-01-11 | 59.12 | $13.34 | 67126 |
| 2023-01-10 | 57.32 | $13.25 | 46700 |
| 2023-01-09 | 55.68 | $13.17 | 66903 |
| 2023-01-06 | 54.21 | $13.10 | 29600 |
| 2023-01-05 | 47.08 | $12.80 | 67422 |
| 2023-01-04 | 50.04 | $12.92 | 88800 |
| 2023-01-03 | 46.01 | $12.77 | 59919 |
| 2022-12-30 | 43.41 | $12.68 | 142433 |
| 2022-12-29 | 44.54 | $12.73 | 51900 |
| 2022-12-28 | 41.95 | $12.64 | 134934 |
| 2022-12-27 | 44.36 | $12.75 | 63545 |
| 2022-12-23 | 49.78 | $12.97 | 87345 |
| 2022-12-22 | 43.85 | $12.77 | 125700 |
| 2022-12-21 | 50.35 | $13.00 | 88000 |
| 2022-12-20 | 49.73 | $12.98 | 268500 |
| 2022-12-19 | 50.33 | $13.00 | 109400 |
| 2022-12-16 | 49.47 | $12.97 | 112900 |
| 2022-12-15 | 48.62 | $12.94 | 48800 |
| 2022-12-14 | 50.22 | $13.00 | 88200 |
| 2022-12-13 | 50.74 | $13.02 | 117701 |
| 2022-12-12 | 50.00 | $12.99 | 132745 |
| 2022-12-09 | 48.26 | $12.92 | 86601 |
| 2022-12-08 | 52.20 | $13.08 | 80900 |
| 2022-12-07 | 55.14 | $13.19 | 64529 |
| 2022-12-06 | 54.25 | $13.15 | 57600 |
| 2022-12-05 | 57.50 | $13.27 | 57127 |
| 2022-12-02 | 60.37 | $13.37 | 132000 |
| 2022-12-01 | 64.65 | $13.51 | 67900 |
| 2022-11-30 | 68.27 | $13.62 | 100122 |
| 2022-11-29 | 61.13 | $13.24 | 31517 |
| 2022-11-28 | 59.30 | $13.16 | 81500 |
| 2022-11-25 | 58.37 | $13.12 | 18227 |
| 2022-11-23 | 58.37 | $13.12 | 33924 |
| 2022-11-22 | 59.29 | $13.15 | 63900 |
| 2022-11-21 | 55.76 | $12.99 | 54000 |
| 2022-11-18 | 55.30 | $12.97 | 47512 |
| 2022-11-17 | 56.99 | $13.03 | 52706 |
| 2022-11-16 | 57.83 | $13.06 | 70300 |
| 2022-11-15 | 55.98 | $12.97 | 43700 |
| 2022-11-14 | 52.94 | $12.83 | 29247 |
| 2022-11-11 | 55.01 | $12.91 | 39202 |
| 2022-11-10 | 56.04 | $12.95 | 56000 |
| 2022-11-09 | 50.24 | $12.69 | 50800 |
| 2022-11-08 | 53.60 | $12.82 | 36200 |
| 2022-11-07 | 52.20 | $12.76 | 44821 |
| 2022-11-04 | 51.74 | $12.74 | 47100 |
| 2022-11-03 | 50.14 | $12.67 | 52419 |
| 2022-11-02 | 51.30 | $12.72 | 70303 |
| 2022-11-01 | 52.68 | $12.78 | 88905 |
| 2022-10-31 | 48.50 | $12.59 | 41502 |
| 2022-10-28 | 46.86 | $12.52 | 44638 |
| 2022-10-27 | 44.21 | $12.41 | 55900 |
| 2022-10-26 | 44.79 | $12.44 | 43631 |
| 2022-10-25 | 44.97 | $12.45 | 36241 |
| 2022-10-24 | 42.23 | $12.33 | 52808 |
| 2022-10-21 | 40.82 | $12.27 | 37546 |
| 2022-10-20 | 37.20 | $12.12 | 43300 |
| 2022-10-19 | 39.50 | $12.27 | 62500 |
| 2022-10-18 | 41.10 | $12.37 | 90531 |
| 2022-10-17 | 36.44 | $12.18 | 73435 |
| 2022-10-14 | 31.26 | $11.99 | 43800 |
| 2022-10-13 | 33.01 | $12.12 | 82326 |
| 2022-10-12 | 31.89 | $12.08 | 51300 |
| 2022-10-11 | 33.07 | $12.17 | 55600 |
| 2022-10-10 | 32.01 | $12.13 | 80500 |
| 2022-10-07 | 34.89 | $12.35 | 69000 |
| 2022-10-06 | 36.01 | $12.43 | 55337 |
| 2022-10-05 | 37.14 | $12.51 | 52605 |
| 2022-10-04 | 39.49 | $12.67 | 60800 |
| 2022-10-03 | 32.36 | $12.39 | 58000 |
| 2022-09-30 | 27.42 | $12.22 | 119907 |
| 2022-09-29 | 27.42 | $12.22 | 48000 |
| 2022-09-28 | 30.76 | $12.50 | 50616 |
| 2022-09-27 | 25.53 | $12.33 | 50800 |
| 2022-09-26 | 25.53 | $12.33 | 126115 |
| 2022-09-23 | 28.76 | $12.61 | 187244 |
| 2022-09-22 | 34.01 | $12.97 | 45640 |
| 2022-09-21 | 35.20 | $13.04 | 28900 |
| 2022-09-20 | 37.32 | $13.16 | 29308 |
| 2022-09-19 | 39.99 | $13.30 | 33415 |
| 2022-09-16 | 41.61 | $13.38 | 61100 |
| 2022-09-15 | 41.04 | $13.36 | 44140 |
| 2022-09-14 | 46.14 | $13.60 | 35501 |
| 2022-09-13 | 43.64 | $13.51 | 40626 |
| 2022-09-12 | 46.61 | $13.64 | 37525 |
| 2022-09-09 | 47.07 | $13.66 | 45505 |
| 2022-09-08 | 47.53 | $13.68 | 59200 |
| 2022-09-07 | 45.28 | $13.59 | 40100 |
| 2022-09-06 | 41.58 | $13.45 | 54800 |
| 2022-09-02 | 44.43 | $13.59 | 41130 |
| 2022-09-01 | 43.91 | $13.57 | 72327 |
| 2022-08-31 | 47.52 | $13.74 | 50300 |
| 2022-08-30 | 47.96 | $13.76 | 70110 |
| 2022-08-29 | 53.36 | $13.99 | 55537 |
| 2022-08-26 | 56.23 | $14.10 | 46500 |
| 2022-08-25 | 62.98 | $14.33 | 45800 |
| 2022-08-24 | 61.05 | $14.23 | 66214 |
| 2022-08-23 | 57.92 | $14.08 | 48544 |
| 2022-08-22 | 55.67 | $13.98 | 129628 |
| 2022-08-19 | 61.28 | $14.16 | 59500 |
| 2022-08-18 | 69.82 | $14.39 | 35800 |
| 2022-08-17 | 68.36 | $14.31 | 222804 |
| 2022-08-16 | 71.22 | $14.38 | 64519 |
| 2022-08-15 | 70.89 | $14.36 | 49700 |
| 2022-08-12 | 70.24 | $14.32 | 51400 |
| 2022-08-11 | 67.49 | $14.16 | 68410 |
| 2022-08-10 | 67.31 | $14.15 | 47100 |
| 2022-08-09 | 64.71 | $14.01 | 46013 |
| 2022-08-08 | 64.71 | $14.01 | 42200 |
| 2022-08-05 | 63.60 | $13.95 | 41500 |
| 2022-08-04 | 66.25 | $14.03 | 49614 |
| 2022-08-03 | 64.12 | $13.91 | 43600 |
| 2022-08-02 | 60.34 | $13.72 | 49735 |
| 2022-08-01 | 59.71 | $13.69 | 84630 |
| 2022-07-29 | 53.85 | $13.44 | 51704 |
| 2022-07-28 | 52.27 | $13.38 | 92100 |
| 2022-07-27 | 50.93 | $13.33 | 24636 |
| 2022-07-26 | 45.44 | $13.14 | 76900 |
| 2022-07-25 | 46.48 | $13.18 | 63500 |
| 2022-07-22 | 43.72 | $13.09 | 81900 |
| 2022-07-21 | 43.41 | $13.08 | 42440 |
| 2022-07-20 | 37.58 | $12.90 | 95545 |
| 2022-07-19 | 38.63 | $12.95 | 68821 |
| 2022-07-18 | 32.14 | $12.77 | 49941 |
| 2022-07-15 | 33.06 | $12.82 | 52927 |
| 2022-07-14 | 31.94 | $12.79 | 49200 |
| 2022-07-13 | 33.17 | $12.86 | 49100 |
| 2022-07-12 | 34.05 | $12.91 | 53538 |
| 2022-07-11 | 32.34 | $12.86 | 49134 |
| 2022-07-08 | 33.33 | $12.92 | 60000 |
| 2022-07-07 | 34.32 | $12.98 | 76600 |
| 2022-07-06 | 31.40 | $12.89 | 27500 |
| 2022-07-05 | 32.16 | $12.94 | 96229 |
| 2022-07-01 | 33.86 | $13.05 | 62629 |
| 2022-06-30 | 32.63 | $13.01 | 61100 |
| 2022-06-29 | 30.79 | $12.95 | 47600 |
| 2022-06-28 | 31.19 | $12.98 | 43700 |
| 2022-06-27 | 32.26 | $13.06 | 47600 |
| 2022-06-24 | 33.08 | $13.12 | 76303 |
| 2022-06-23 | 31.44 | $13.06 | 20400 |
| 2022-06-22 | 29.81 | $13.00 | 45816 |
| 2022-06-21 | 29.28 | $12.98 | 54217 |
| 2022-06-17 | 30.60 | $13.10 | 68100 |
| 2022-06-16 | 28.56 | $13.02 | 68724 |
| 2022-06-15 | 33.07 | $13.41 | 66748 |
| 2022-06-14 | 32.29 | $13.38 | 103631 |
| 2022-06-13 | 28.87 | $13.25 | 107913 |
| 2022-06-10 | 35.24 | $13.74 | 53632 |
| 2022-06-09 | 39.27 | $13.98 | 56900 |
| 2022-06-08 | 43.19 | $14.18 | 46545 |
| 2022-06-07 | 45.34 | $14.28 | 25600 |
| 2022-06-06 | 42.91 | $14.19 | 69800 |
| 2022-06-03 | 43.52 | $14.22 | 26900 |
| 2022-06-02 | 44.12 | $14.25 | 43100 |
| 2022-06-01 | 42.62 | $14.19 | 55400 |
| 2022-05-31 | 42.80 | $14.20 | 66100 |
| 2022-05-27 | 44.61 | $14.30 | 58800 |
| 2022-05-26 | 40.05 | $14.11 | 36400 |
| 2022-05-25 | 35.25 | $13.93 | 68727 |
| 2022-05-24 | 31.48 | $13.80 | 81900 |
| 2022-05-23 | 31.19 | $13.79 | 44736 |
| 2022-05-20 | 29.18 | $13.72 | 51900 |
| 2022-05-19 | 30.38 | $13.82 | 37700 |
| 2022-05-18 | 31.49 | $13.91 | 44700 |
| 2022-05-17 | 32.89 | $14.02 | 52600 |
| 2022-05-16 | 28.80 | $13.87 | 57200 |
| 2022-05-13 | 29.25 | $13.91 | 77000 |
| 2022-05-12 | 29.81 | $13.96 | 73600 |
| 2022-05-11 | 32.25 | $14.17 | 120114 |
| 2022-05-10 | 34.69 | $14.36 | 62218 |
| 2022-05-09 | 33.43 | $14.31 | 51700 |
| 2022-05-06 | 36.66 | $14.55 | 21410 |
| 2022-05-05 | 38.73 | $14.69 | 48024 |
| 2022-05-04 | 44.54 | $15.03 | 52807 |
| 2022-05-03 | 39.74 | $14.84 | 58600 |
| 2022-05-02 | 38.68 | $14.80 | 46700 |
| 2022-04-29 | 41.27 | $14.95 | 44410 |
| 2022-04-28 | 43.09 | $15.05 | 29000 |
| 2022-04-27 | 39.26 | $14.90 | 48800 |
| 2022-04-26 | 42.33 | $15.07 | 40632 |
| 2022-04-25 | 43.86 | $15.15 | 27103 |
| 2022-04-22 | 43.13 | $15.12 | 42616 |
| 2022-04-21 | 44.79 | $15.21 | 53200 |
| 2022-04-20 | 44.98 | $15.22 | 52500 |
| 2022-04-19 | 44.11 | $15.18 | 50500 |
| 2022-04-18 | 41.70 | $15.07 | 47638 |
| 2022-04-14 | 42.33 | $15.11 | 65214 |
| 2022-04-13 | 45.25 | $15.29 | 47400 |
| 2022-04-12 | 43.61 | $15.21 | 51742 |
| 2022-04-11 | 41.31 | $15.10 | 44100 |
| 2022-04-08 | 45.30 | $15.35 | 24613 |
| 2022-04-07 | 46.50 | $15.42 | 40200 |
| 2022-04-06 | 46.66 | $15.43 | 51900 |
| 2022-04-05 | 49.18 | $15.58 | 39806 |
| 2022-04-04 | 53.38 | $15.81 | 57908 |
| 2022-04-01 | 50.60 | $15.65 | 72222 |
| 2022-03-31 | 47.82 | $15.50 | 46627 |
| 2022-03-30 | 44.87 | $15.35 | 52100 |
| 2022-03-29 | 44.87 | $15.35 | 109600 |
| 2022-03-28 | 38.15 | $15.03 | 45000 |
| 2022-03-25 | 38.15 | $15.03 | 106000 |
| 2022-03-24 | 39.65 | $15.14 | 71720 |
| 2022-03-23 | 39.23 | $15.12 | 69439 |
| 2022-03-22 | 41.24 | $15.27 | 86100 |
| 2022-03-21 | 42.20 | $15.34 | 64600 |
| 2022-03-18 | 44.89 | $15.53 | 76000 |
| 2022-03-17 | 50.17 | $15.86 | 142400 |
| 2022-03-16 | 37.21 | $15.25 | 61200 |
| 2022-03-15 | 31.37 | $15.04 | 44036 |
| 2022-03-14 | 28.04 | $14.93 | 73321 |
| 2022-03-11 | 34.55 | $15.38 | 85200 |
| 2022-03-10 | 34.90 | $15.40 | 96200 |
| 2022-03-09 | 37.17 | $15.53 | 26100 |
| 2022-03-08 | 34.36 | $15.44 | 46929 |
| 2022-03-07 | 35.36 | $15.50 | 77100 |
| 2022-03-04 | 40.40 | $15.77 | 47900 |
| 2022-03-03 | 42.98 | $15.89 | 40400 |
| 2022-03-02 | 44.33 | $15.95 | 54149 |
| 2022-03-01 | 41.12 | $15.84 | 67400 |
| 2022-02-28 | 38.02 | $15.74 | 80000 |
| 2022-02-25 | 37.08 | $15.71 | 49100 |
| 2022-02-24 | 33.56 | $15.60 | 134125 |
| 2022-02-23 | 32.92 | $15.58 | 32234 |
| 2022-02-22 | 31.65 | $15.54 | 57635 |
| 2022-02-18 | 34.77 | $15.74 | 49800 |
| 2022-02-17 | 37.20 | $15.88 | 79600 |
| 2022-02-16 | 38.48 | $15.95 | 62319 |
| 2022-02-15 | 37.01 | $15.90 | 55626 |
| 2022-02-14 | 35.55 | $15.85 | 161113 |
| 2022-02-11 | 35.70 | $15.86 | 86037 |
| 2022-02-10 | 38.99 | $16.06 | 132603 |
| 2022-02-09 | 41.15 | $16.18 | 58100 |
| 2022-02-08 | 38.74 | $16.09 | 40707 |
| 2022-02-07 | 39.07 | $16.11 | 49400 |
| 2022-02-04 | 40.25 | $16.18 | 45500 |
| 2022-02-03 | 40.91 | $16.22 | 56200 |
| 2022-02-02 | 44.21 | $16.41 | 73500 |
| 2022-02-01 | 44.21 | $16.41 | 53500 |
| 2022-01-31 | 40.57 | $16.25 | 33334 |
| 2022-01-28 | 39.15 | $16.19 | 68146 |
| 2022-01-27 | 39.30 | $16.20 | 66700 |
| 2022-01-26 | 37.73 | $16.13 | 56700 |
| 2022-01-25 | 37.29 | $16.11 | 128400 |
| 2022-01-24 | 32.30 | $15.89 | 179712 |
| 2022-01-21 | 36.86 | $16.25 | 109134 |
| 2022-01-20 | 41.68 | $16.56 | 74707 |
| 2022-01-19 | 47.81 | $16.88 | 93938 |
| 2022-01-18 | 47.35 | $16.86 | 67000 |
| 2022-01-14 | 51.44 | $17.05 | 78000 |
| 2022-01-13 | 53.04 | $17.12 | 48400 |
| 2022-01-12 | 55.88 | $17.24 | 38700 |
| 2022-01-11 | 56.60 | $17.27 | 47513 |
| 2022-01-10 | 54.94 | $17.18 | 52000 |
| 2022-01-07 | 54.39 | $17.15 | 68729 |
| 2022-01-06 | 61.79 | $17.46 | 56200 |
| 2022-01-05 | 54.83 | $17.09 | 67400 |
| 2022-01-04 | 59.26 | $17.25 | 78900 |
| 2022-01-03 | 59.07 | $17.24 | 128400 |
| 2021-12-31 | 61.91 | $17.34 | 286328 |
| 2021-12-30 | 51.77 | $16.88 | 67042 |
| 2021-12-29 | 48.97 | $16.78 | 69744 |
| 2021-12-28 | 47.82 | $16.74 | 79500 |
| 2021-12-27 | 49.96 | $16.82 | 92728 |
| 2021-12-23 | 46.24 | $16.69 | 60430 |
| 2021-12-22 | 45.04 | $16.65 | 61009 |
| 2021-12-21 | 40.32 | $16.50 | 88200 |
| 2021-12-20 | 37.60 | $16.42 | 85311 |
| 2021-12-17 | 45.47 | $16.74 | 59006 |
| 2021-12-16 | 48.16 | $16.83 | 76830 |
| 2021-12-15 | 47.51 | $16.81 | 74942 |
| 2021-12-14 | 42.30 | $16.66 | 80432 |
| 2021-12-13 | 40.43 | $16.61 | 86000 |
| 2021-12-10 | 40.93 | $16.63 | 81400 |
| 2021-12-09 | 40.22 | $16.61 | 65916 |
| 2021-12-08 | 40.69 | $16.63 | 58800 |
| 2021-12-07 | 42.31 | $16.70 | 60814 |
| 2021-12-06 | 35.70 | $16.51 | 78600 |
| 2021-12-03 | 31.79 | $16.41 | 138800 |
| 2021-12-02 | 35.94 | $16.61 | 124300 |
| 2021-12-01 | 33.46 | $16.55 | 148142 |
| 2021-11-30 | 34.30 | $16.59 | 89900 |
| 2021-11-29 | 38.42 | $16.77 | 124700 |
| 2021-11-26 | 33.35 | $16.65 | 61416 |
| 2021-11-24 | 39.54 | $16.89 | 47700 |
| 2021-11-23 | 34.75 | $16.79 | 219700 |
| 2021-11-22 | 40.55 | $16.98 | 51109 |
| 2021-11-19 | 45.91 | $17.12 | 33345 |
| 2021-11-18 | 49.47 | $17.20 | 61000 |
| 2021-11-17 | 58.63 | $17.37 | 56600 |
| 2021-11-16 | 59.24 | $17.38 | 44800 |
| 2021-11-15 | 56.19 | $17.31 | 45448 |
| 2021-11-12 | 56.19 | $17.31 | 73706 |
| 2021-11-11 | 52.53 | $17.23 | 79229 |
| 2021-11-10 | 53.60 | $17.25 | 66732 |
| 2021-11-09 | 52.22 | $17.22 | 65600 |
| 2021-11-08 | 49.86 | $17.17 | 34823 |
| 2021-11-05 | 48.90 | $17.15 | 43608 |
| 2021-11-04 | 47.47 | $17.12 | 64549 |
| 2021-11-03 | 48.33 | $17.14 | 28203 |
| 2021-11-02 | 47.43 | $17.12 | 60300 |
| 2021-11-01 | 47.83 | $17.13 | 135900 |
| 2021-10-29 | 51.07 | $17.21 | 30836 |
| 2021-10-28 | 53.21 | $17.26 | 32720 |
| 2021-10-27 | 51.27 | $17.21 | 41500 |
| 2021-10-26 | 52.09 | $17.23 | 44900 |
| 2021-10-25 | 49.39 | $17.16 | 57329 |
| 2021-10-22 | 50.95 | $17.20 | 64803 |
| 2021-10-21 | 49.44 | $17.16 | 55100 |
| 2021-10-20 | 53.35 | $17.26 | 62446 |
| 2021-10-19 | 61.69 | $17.44 | 45440 |
| 2021-10-18 | 58.98 | $17.36 | 47400 |
| 2021-10-15 | 59.99 | $17.38 | 64900 |
| 2021-10-14 | 57.94 | $17.32 | 71600 |
| 2021-10-13 | 56.89 | $17.29 | 44281 |
| 2021-10-12 | 55.49 | $17.25 | 32400 |
| 2021-10-11 | 55.92 | $17.26 | 30928 |
| 2021-10-08 | 58.52 | $17.32 | 24239 |
| 2021-10-07 | 55.93 | $17.24 | 52100 |
| 2021-10-06 | 54.92 | $17.21 | 37705 |
| 2021-10-05 | 56.55 | $17.25 | 41500 |
| 2021-10-04 | 54.96 | $17.20 | 30121 |
| 2021-10-01 | 54.33 | $17.18 | 41600 |
| 2021-09-30 | 51.74 | $17.10 | 51820 |
| 2021-09-29 | 50.75 | $17.07 | 39125 |
| 2021-09-28 | 46.18 | $16.94 | 37435 |
| 2021-09-27 | 50.64 | $17.07 | 38200 |
| 2021-09-24 | 49.57 | $17.04 | 43026 |
| 2021-09-23 | 49.22 | $17.03 | 24028 |
| 2021-09-22 | 49.88 | $17.05 | 60917 |
| 2021-09-21 | 46.51 | $16.95 | 43000 |
| 2021-09-20 | 45.46 | $16.92 | 68100 |
| 2021-09-17 | 53.78 | $17.17 | 52032 |
| 2021-09-16 | 53.46 | $17.16 | 50505 |
| 2021-09-15 | 56.47 | $17.24 | 64100 |
| 2021-09-14 | 54.01 | $17.16 | 49744 |
| 2021-09-13 | 55.50 | $17.20 | 44107 |
| 2021-09-10 | 54.61 | $17.17 | 129540 |
| 2021-09-09 | 60.77 | $17.33 | 50233 |
| 2021-09-08 | 57.95 | $17.23 | 67500 |
| 2021-09-07 | 55.52 | $17.15 | 36100 |
| 2021-09-03 | 53.62 | $17.09 | 31300 |
| 2021-09-02 | 60.16 | $17.25 | 63100 |
| 2021-09-01 | 58.35 | $17.19 | 39507 |
| 2021-08-31 | 56.47 | $17.13 | 38536 |
| 2021-08-30 | 53.48 | $17.04 | 23400 |
| 2021-08-27 | 53.14 | $17.03 | 23517 |
| 2021-08-26 | 48.49 | $16.90 | 46312 |
| 2021-08-25 | 52.28 | $17.00 | 61249 |
| 2021-08-24 | 48.86 | $16.91 | 29104 |
| 2021-08-23 | 48.47 | $16.90 | 46025 |
| 2021-08-20 | 46.93 | $16.86 | 40400 |
| 2021-08-19 | 52.10 | $17.00 | 49300 |
| 2021-08-18 | 55.41 | $17.08 | 67130 |
| 2021-08-17 | 56.25 | $17.10 | 77847 |
| 2021-08-16 | 53.91 | $17.03 | 78730 |
| 2021-08-13 | 50.67 | $16.94 | 30623 |
| 2021-08-12 | 49.17 | $16.90 | 64247 |
| 2021-08-11 | 49.17 | $16.90 | 55232 |
| 2021-08-10 | 50.56 | $16.94 | 106100 |
| 2021-08-09 | 55.82 | $17.08 | 39400 |
| 2021-08-06 | 54.53 | $17.04 | 47049 |
| 2021-08-05 | 53.90 | $17.02 | 38000 |
| 2021-08-04 | 53.59 | $17.01 | 71605 |
| 2021-08-03 | 52.99 | $16.99 | 53040 |
| 2021-08-02 | 49.27 | $16.87 | 159900 |
| 2021-07-30 | 49.90 | $16.89 | 55804 |
| 2021-07-29 | 50.20 | $16.90 | 59438 |
| 2021-07-28 | 52.63 | $16.98 | 50515 |
| 2021-07-27 | 52.35 | $16.97 | 42600 |
| 2021-07-26 | 53.23 | $17.00 | 38125 |
| 2021-07-23 | 54.68 | $17.05 | 34700 |
| 2021-07-22 | 53.72 | $17.01 | 44709 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.72
2026-07-20
Close Price
$14.32
Vol: 26085
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -11.72 | $14.32 | 26085 |
| 2026-07-17 | -20.31 | $14.26 | 97600 |
| 2026-07-16 | 0.00 | $14.39 | 144120 |
| 2026-07-15 | -14.55 | $14.22 | 85531 |
| 2026-07-14 | -18.18 | $14.20 | 97436 |
| 2026-07-13 | -27.78 | $14.14 | 122724 |
| 2026-07-10 | -16.67 | $14.20 | 85730 |
| 2026-07-09 | -1.85 | $14.28 | 82900 |
| 2026-07-08 | -24.07 | $14.16 | 61900 |
| 2026-07-07 | -12.96 | $14.22 | 70019 |
| 2026-07-06 | -5.56 | $14.26 | 70820 |
| 2026-07-02 | -10.00 | $14.20 | 70233 |
| 2026-07-01 | -19.15 | $14.13 | 107310 |
| 2026-06-30 | -25.53 | $14.10 | 81700 |
| 2026-06-29 | -36.17 | $14.05 | 114245 |
| 2026-06-26 | -46.81 | $14.00 | 131400 |
| 2026-06-25 | -34.04 | $14.06 | 103538 |
| 2026-06-24 | -72.34 | $13.88 | 87000 |
| 2026-06-23 | -55.32 | $13.96 | 86937 |
| 2026-06-22 | -63.83 | $13.92 | 214904 |
| 2026-06-18 | -90.91 | $13.82 | 107700 |
| 2026-06-17 | -82.50 | $13.89 | 110844 |
| 2026-06-16 | -40.54 | $14.04 | 45600 |
| 2026-06-15 | -46.34 | $14.04 | 77723 |
| 2026-06-12 | -65.85 | $13.96 | 27400 |
| 2026-06-11 | -75.56 | $13.93 | 58331 |
| 2026-06-10 | -80.00 | $13.91 | 42942 |
| 2026-06-09 | -79.63 | $13.93 | 96300 |
| 2026-06-08 | -96.36 | $13.84 | 67500 |
| 2026-06-05 | -83.93 | $13.91 | 67900 |
| 2026-06-04 | -74.14 | $13.97 | 118500 |
| 2026-06-03 | -65.52 | $14.02 | 91500 |
| 2026-06-02 | -65.52 | $14.02 | 110612 |
| 2026-06-01 | -50.00 | $14.11 | 142700 |
| 2026-05-29 | -43.75 | $14.18 | 89200 |
| 2026-05-28 | -56.25 | $14.10 | 71621 |
| 2026-05-27 | -60.94 | $14.07 | 46639 |
| 2026-05-26 | -65.63 | $14.04 | 87314 |
| 2026-05-22 | -73.44 | $13.99 | 75100 |
| 2026-05-21 | -82.81 | $13.93 | 75602 |
| 2026-05-20 | -76.56 | $13.97 | 124739 |
| 2026-05-19 | -96.88 | $13.84 | 112300 |
| 2026-05-18 | -80.43 | $14.09 | 68000 |
| 2026-05-15 | -88.89 | $14.07 | 40700 |
| 2026-05-14 | -60.32 | $14.25 | 36347 |
| 2026-05-13 | -69.84 | $14.19 | 45800 |
| 2026-05-12 | -77.78 | $14.14 | 117900 |
| 2026-05-11 | -54.41 | $14.26 | 56400 |
| 2026-05-08 | -40.24 | $14.30 | 51200 |
| 2026-05-07 | -53.66 | $14.19 | 81317 |
| 2026-05-06 | -40.24 | $14.30 | 44700 |
| 2026-05-05 | -34.12 | $14.34 | 155000 |
| 2026-05-04 | -31.73 | $14.30 | 63000 |
| 2026-05-01 | -24.11 | $14.36 | 69037 |
| 2026-04-30 | -32.14 | $14.27 | 78100 |
| 2026-04-29 | -49.11 | $14.08 | 74500 |
| 2026-04-28 | -36.11 | $14.11 | 93100 |
| 2026-04-27 | -33.33 | $14.15 | 69600 |
| 2026-04-24 | -32.64 | $14.16 | 111134 |
| 2026-04-23 | -32.64 | $14.16 | 59205 |
| 2026-04-22 | -31.94 | $14.17 | 74523 |
| 2026-04-21 | -32.64 | $14.16 | 241317 |
| 2026-04-20 | -10.42 | $14.48 | 242500 |
| 2026-04-17 | -7.97 | $14.46 | 66608 |
| 2026-04-16 | -5.79 | $14.33 | 77000 |
| 2026-04-15 | -5.79 | $14.33 | 104100 |
| 2026-04-14 | -6.61 | $14.32 | 131718 |
| 2026-04-13 | -1.08 | $14.11 | 120146 |
| 2026-04-10 | -15.19 | $13.86 | 107100 |
| 2026-04-09 | -3.80 | $13.95 | 92822 |
| 2026-04-08 | -28.09 | $13.83 | 158626 |
| 2026-04-07 | -40.45 | $13.72 | 66413 |
| 2026-04-06 | -51.69 | $13.62 | 66534 |
| 2026-04-02 | -60.68 | $13.65 | 100600 |
| 2026-04-01 | -58.97 | $13.67 | 89633 |
| 2026-03-31 | -59.83 | $13.66 | 137601 |
| 2026-03-30 | -100.00 | $13.19 | 82220 |
| 2026-03-27 | -94.34 | $13.36 | 64100 |
| 2026-03-26 | -91.92 | $13.55 | 32507 |
| 2026-03-25 | -71.56 | $13.78 | 65300 |
| 2026-03-24 | -82.14 | $13.67 | 42500 |
| 2026-03-23 | -83.93 | $13.65 | 57300 |
| 2026-03-20 | -100.00 | $13.47 | 77400 |
| 2026-03-19 | -92.55 | $13.82 | 34200 |
| 2026-03-18 | -86.17 | $13.88 | 61614 |
| 2026-03-17 | -89.74 | $13.87 | 70500 |
| 2026-03-16 | -96.12 | $13.80 | 85800 |
| 2026-03-13 | -96.90 | $13.79 | 152100 |
| 2026-03-12 | -94.57 | $13.82 | 85228 |
| 2026-03-11 | -89.15 | $13.89 | 85300 |
| 2026-03-10 | -89.15 | $13.89 | 88025 |
| 2026-03-09 | -91.47 | $13.86 | 193815 |
| 2026-03-06 | -100.00 | $14.10 | 36100 |
| 2026-03-05 | -87.88 | $14.28 | 79511 |
| 2026-03-04 | -83.84 | $14.32 | 47700 |
| 2026-03-03 | -92.93 | $14.23 | 133902 |
| 2026-03-02 | -93.62 | $14.27 | 170000 |
| 2026-02-27 | -97.73 | $14.29 | 105043 |
| 2026-02-26 | -96.10 | $14.41 | 62733 |
| 2026-02-25 | -92.11 | $14.45 | 79046 |
| 2026-02-24 | -94.67 | $14.44 | 129000 |
| 2026-02-23 | -92.00 | $14.46 | 135900 |
| 2026-02-20 | -95.38 | $14.56 | 86738 |
| 2026-02-19 | -98.33 | $14.59 | 105000 |
| 2026-02-18 | -100.00 | $14.65 | 219300 |
| 2026-02-17 | -61.70 | $15.01 | 148500 |
| 2026-02-13 | -74.47 | $14.95 | 62900 |
| 2026-02-12 | -87.23 | $14.89 | 60217 |
| 2026-02-11 | -80.85 | $14.92 | 97021 |
| 2026-02-10 | -72.34 | $14.96 | 79700 |
| 2026-02-09 | -89.36 | $14.88 | 103800 |
| 2026-02-06 | -93.48 | $14.87 | 83300 |
| 2026-02-05 | -90.24 | $14.93 | 113145 |
| 2026-02-04 | -74.19 | $15.07 | 57733 |
| 2026-02-03 | -83.87 | $15.04 | 79300 |
| 2026-02-02 | -67.74 | $15.09 | 82436 |
| 2026-01-30 | -55.56 | $15.10 | 56132 |
| 2026-01-29 | -63.89 | $15.07 | 67110 |
| 2026-01-28 | -69.44 | $15.05 | 38500 |
| 2026-01-27 | -80.56 | $15.01 | 86310 |
| 2026-01-26 | -71.05 | $15.05 | 44400 |
| 2026-01-23 | -63.16 | $15.08 | 31200 |
| 2026-01-22 | -57.89 | $15.10 | 52711 |
| 2026-01-21 | -60.53 | $15.09 | 119400 |
| 2026-01-20 | -23.68 | $15.23 | 142700 |
| 2026-01-16 | -31.58 | $15.20 | 61207 |
| 2026-01-15 | -42.11 | $15.16 | 59800 |
| 2026-01-14 | -36.84 | $15.18 | 40100 |
| 2026-01-13 | -34.15 | $15.21 | 78103 |
| 2026-01-12 | -36.59 | $15.20 | 41900 |
| 2026-01-09 | -51.22 | $15.14 | 87334 |
| 2026-01-08 | -56.10 | $15.12 | 60506 |
| 2026-01-07 | -56.10 | $15.12 | 40900 |
| 2026-01-06 | -51.22 | $15.14 | 47106 |
| 2026-01-05 | -56.10 | $15.12 | 83664 |
| 2026-01-02 | -70.73 | $15.06 | 67900 |
| 2025-12-31 | -94.44 | $15.01 | 94634 |
| 2025-12-30 | -66.67 | $15.11 | 70800 |
| 2025-12-29 | -22.22 | $15.27 | 43514 |
| 2025-12-26 | -25.00 | $15.26 | 47237 |
| 2025-12-24 | -26.19 | $15.24 | 28000 |
| 2025-12-23 | -35.56 | $15.19 | 55811 |
| 2025-12-22 | -30.91 | $15.18 | 64400 |
| 2025-12-19 | -34.85 | $15.12 | 94600 |
| 2025-12-18 | -14.49 | $15.25 | 73100 |
| 2025-12-17 | -33.33 | $15.12 | 122213 |
| 2025-12-16 | -33.33 | $15.12 | 57532 |
| 2025-12-15 | -30.43 | $15.14 | 113603 |
| 2025-12-12 | -40.68 | $15.01 | 64039 |
| 2025-12-11 | -31.67 | $15.07 | 107245 |
| 2025-12-10 | -25.00 | $15.17 | 36000 |
| 2025-12-09 | -22.06 | $15.19 | 60432 |
| 2025-12-08 | -38.24 | $15.08 | 39200 |
| 2025-12-05 | -32.35 | $15.12 | 42038 |
| 2025-12-04 | -22.06 | $15.19 | 32700 |
| 2025-12-03 | -33.82 | $15.11 | 37600 |
| 2025-12-02 | -32.35 | $15.12 | 109600 |
| 2025-12-01 | -38.89 | $15.10 | 80004 |
| 2025-11-28 | -27.78 | $15.18 | 36625 |
| 2025-11-26 | -47.95 | $15.04 | 37915 |
| 2025-11-25 | -50.63 | $15.05 | 40537 |
| 2025-11-24 | -70.89 | $14.89 | 39200 |
| 2025-11-21 | -82.28 | $14.80 | 51100 |
| 2025-11-20 | -94.94 | $14.70 | 89416 |
| 2025-11-19 | -83.82 | $14.88 | 71700 |
| 2025-11-18 | -86.00 | $15.02 | 62900 |
| 2025-11-17 | -92.00 | $14.99 | 104700 |
| 2025-11-14 | -65.45 | $15.09 | 93800 |
| 2025-11-13 | -59.09 | $15.06 | 61711 |
| 2025-11-12 | -46.97 | $15.14 | 55541 |
| 2025-11-11 | -31.82 | $15.24 | 30900 |
| 2025-11-10 | -46.27 | $15.14 | 59900 |
| 2025-11-07 | -47.76 | $15.13 | 30100 |
| 2025-11-06 | -50.75 | $15.11 | 102300 |
| 2025-11-05 | -35.82 | $15.21 | 53100 |
| 2025-11-04 | -31.34 | $15.24 | 63800 |
| 2025-11-03 | -32.84 | $15.23 | 55016 |
| 2025-10-31 | -17.91 | $15.33 | 45100 |
| 2025-10-30 | -29.85 | $15.25 | 57300 |
| 2025-10-29 | -14.71 | $15.36 | 35000 |
| 2025-10-28 | -32.18 | $15.37 | 52005 |
| 2025-10-27 | -37.93 | $15.32 | 93301 |
| 2025-10-24 | -56.84 | $15.19 | 51505 |
| 2025-10-23 | -75.89 | $15.12 | 38700 |
| 2025-10-22 | -79.75 | $15.11 | 74800 |
| 2025-10-21 | -78.07 | $15.19 | 138747 |
| 2025-10-20 | -89.84 | $14.97 | 88336 |
| 2025-10-17 | -94.65 | $14.88 | 85402 |
| 2025-10-16 | -90.53 | $14.96 | 88938 |
| 2025-10-15 | -88.57 | $15.02 | 81507 |
| 2025-10-14 | -90.09 | $14.99 | 98723 |
| 2025-10-13 | -86.73 | $15.07 | 57346 |
| 2025-10-10 | -95.26 | $14.89 | 146900 |
| 2025-10-09 | -83.89 | $15.13 | 124330 |
| 2025-10-08 | -75.83 | $15.30 | 142928 |
| 2025-10-07 | -80.57 | $15.20 | 267114 |
| 2025-10-06 | -92.42 | $14.95 | 239500 |
| 2025-10-03 | -98.99 | $14.94 | 362427 |
| 2025-10-02 | -96.45 | $15.27 | 139342 |
| 2025-10-01 | -88.48 | $15.44 | 110500 |
| 2025-09-30 | -87.27 | $15.46 | 256700 |
| 2025-09-29 | -96.79 | $15.39 | 255346 |
| 2025-09-26 | -100.00 | $15.66 | 162009 |
| 2025-09-25 | -87.65 | $16.19 | 82546 |
| 2025-09-24 | -55.68 | $16.41 | 94200 |
| 2025-09-23 | -32.26 | $16.60 | 48600 |
| 2025-09-22 | -29.13 | $16.60 | 88000 |
| 2025-09-19 | -24.77 | $16.63 | 66200 |
| 2025-09-18 | -10.53 | $16.78 | 80517 |
| 2025-09-17 | -8.77 | $16.80 | 132100 |
| 2025-09-16 | -2.00 | $16.74 | 87548 |
| 2025-09-15 | -5.05 | $16.70 | 83038 |
| 2025-09-12 | -5.21 | $16.67 | 65045 |
| 2025-09-11 | 0.00 | $16.69 | 108947 |
| 2025-09-10 | -13.48 | $16.53 | 109800 |
| 2025-09-09 | -11.24 | $16.55 | 114900 |
| 2025-09-08 | -6.74 | $16.59 | 150562 |
| 2025-09-05 | -11.49 | $16.53 | 148623 |
| 2025-09-04 | 0.00 | $16.50 | 111901 |
| 2025-09-03 | -18.84 | $16.32 | 104500 |
| 2025-09-02 | -7.25 | $16.40 | 171600 |
| 2025-08-29 | -8.70 | $16.37 | 225380 |
| 2025-08-28 | -33.77 | $16.17 | 57267 |
| 2025-08-27 | -43.59 | $16.09 | 67600 |
| 2025-08-26 | -42.31 | $16.10 | 71532 |
| 2025-08-25 | -58.97 | $15.97 | 83210 |
| 2025-08-22 | -67.90 | $15.88 | 142624 |
| 2025-08-21 | -65.66 | $15.78 | 75105 |
| 2025-08-20 | -56.86 | $15.85 | 107647 |
| 2025-08-19 | -1.96 | $16.41 | 174000 |
| 2025-08-18 | 0.00 | $16.43 | 163314 |
| 2025-08-15 | -10.87 | $16.23 | 105100 |
| 2025-08-14 | -3.26 | $16.30 | 171340 |
| 2025-08-13 | -9.52 | $16.17 | 286832 |
| 2025-08-12 | -17.65 | $15.97 | 94536 |
| 2025-08-11 | -10.29 | $16.02 | 66600 |
| 2025-08-08 | -5.88 | $16.05 | 50223 |
| 2025-08-07 | -4.62 | $16.03 | 85607 |
| 2025-08-06 | -10.77 | $15.99 | 77532 |
| 2025-08-05 | -15.38 | $15.96 | 85733 |
| 2025-08-04 | -29.23 | $15.87 | 74130 |
| 2025-08-01 | -55.38 | $15.70 | 74200 |
| 2025-07-31 | -52.31 | $15.72 | 54000 |
| 2025-07-30 | -40.00 | $15.80 | 55934 |
| 2025-07-29 | -38.46 | $15.81 | 72133 |
| 2025-07-28 | -54.55 | $15.70 | 82936 |
| 2025-07-25 | -55.26 | $15.64 | 79022 |
| 2025-07-24 | -76.54 | $15.44 | 71200 |
| 2025-07-23 | -66.29 | $15.47 | 90425 |
| 2025-07-22 | -56.12 | $15.51 | 92164 |
| 2025-07-21 | -36.19 | $15.68 | 111200 |
| 2025-07-18 | -45.71 | $15.58 | 278223 |
| 2025-07-17 | -3.13 | $15.94 | 79585 |
| 2025-07-16 | -5.21 | $15.92 | 110054 |
| 2025-07-15 | -9.38 | $15.88 | 93700 |
| 2025-07-14 | -5.38 | $15.89 | 135200 |
| 2025-07-11 | -13.98 | $15.81 | 31402 |
| 2025-07-10 | -6.74 | $15.84 | 53137 |
| 2025-07-09 | -2.41 | $15.82 | 133100 |
| 2025-07-08 | -11.11 | $15.69 | 55215 |
| 2025-07-07 | -12.20 | $15.68 | 67909 |
| 2025-07-03 | -3.53 | $15.75 | 46100 |
| 2025-07-02 | -1.19 | $15.73 | 121100 |
| 2025-07-01 | 0.00 | $15.63 | 79800 |
| 2025-06-30 | -14.67 | $15.40 | 137600 |
| 2025-06-27 | 0.00 | $15.40 | 72714 |
| 2025-06-26 | 0.00 | $15.34 | 82800 |
| 2025-06-25 | -15.71 | $15.21 | 77500 |
| 2025-06-24 | -8.43 | $15.25 | 127100 |
| 2025-06-23 | -27.37 | $15.06 | 64100 |
| 2025-06-20 | -24.21 | $15.09 | 65232 |
| 2025-06-18 | -17.89 | $15.15 | 68603 |
| 2025-06-17 | -20.00 | $15.13 | 85100 |
| 2025-06-16 | -14.74 | $15.18 | 118400 |
| 2025-06-13 | -2.38 | $15.19 | 71319 |
| 2025-06-12 | 0.00 | $15.19 | 86200 |
| 2025-06-11 | -8.86 | $15.09 | 72124 |
| 2025-06-10 | -10.13 | $15.08 | 51100 |
| 2025-06-09 | -1.43 | $15.06 | 52300 |
| 2025-06-06 | -11.94 | $14.96 | 54400 |
| 2025-06-05 | -7.69 | $14.95 | 40241 |
| 2025-06-04 | -10.61 | $14.93 | 49800 |
| 2025-06-03 | -3.33 | $14.92 | 89941 |
| 2025-06-02 | -10.94 | $14.82 | 44000 |
| 2025-05-30 | -14.06 | $14.80 | 65400 |
| 2025-05-29 | -16.67 | $14.78 | 59900 |
| 2025-05-28 | -27.78 | $14.69 | 115615 |
| 2025-05-27 | -38.89 | $14.61 | 92100 |
| 2025-05-23 | -56.94 | $14.48 | 43900 |
| 2025-05-22 | -67.12 | $14.40 | 57400 |
| 2025-05-21 | -55.13 | $14.46 | 75200 |
| 2025-05-20 | -30.68 | $14.62 | 79728 |
| 2025-05-19 | -17.65 | $14.71 | 93018 |
| 2025-05-16 | -5.04 | $14.83 | 102400 |
| 2025-05-15 | -2.63 | $14.81 | 56020 |
| 2025-05-14 | -5.26 | $14.78 | 52719 |
| 2025-05-13 | -0.90 | $14.80 | 134100 |
| 2025-05-12 | -2.04 | $14.66 | 98741 |
| 2025-05-09 | -4.04 | $14.47 | 74836 |
| 2025-05-08 | -14.29 | $14.35 | 82103 |
| 2025-05-07 | -9.82 | $14.40 | 82134 |
| 2025-05-06 | -9.82 | $14.40 | 41404 |
| 2025-05-05 | -4.52 | $14.42 | 133404 |
| 2025-05-02 | -25.93 | $14.32 | 210507 |
| 2025-05-01 | -31.40 | $14.29 | 196400 |
| 2025-04-30 | -32.32 | $14.30 | 137700 |
| 2025-04-29 | -32.32 | $14.30 | 117500 |
| 2025-04-28 | -35.74 | $14.21 | 99636 |
| 2025-04-25 | -38.10 | $14.21 | 119200 |
| 2025-04-24 | -37.32 | $14.25 | 220337 |
| 2025-04-23 | -44.52 | $14.09 | 76718 |
| 2025-04-22 | -50.18 | $13.93 | 89236 |
| 2025-04-21 | -55.48 | $13.78 | 82000 |
| 2025-04-17 | -44.88 | $14.08 | 76200 |
| 2025-04-16 | -48.76 | $13.97 | 92900 |
| 2025-04-15 | -46.64 | $14.03 | 68400 |
| 2025-04-14 | -51.93 | $13.89 | 114222 |
| 2025-04-11 | -57.19 | $13.74 | 154500 |
| 2025-04-10 | -61.05 | $13.63 | 78931 |
| 2025-04-09 | -48.77 | $13.98 | 180220 |
| 2025-04-08 | -67.72 | $13.44 | 161446 |
| 2025-04-07 | -68.42 | $13.42 | 316900 |
| 2025-04-04 | -96.30 | $13.82 | 302008 |
| 2025-04-03 | -63.89 | $15.01 | 139847 |
| 2025-04-02 | -71.88 | $15.15 | 87109 |
| 2025-04-01 | -85.92 | $15.07 | 75402 |
| 2025-03-31 | -84.69 | $15.12 | 138500 |
| 2025-03-28 | -89.25 | $15.18 | 55145 |
| 2025-03-27 | -82.80 | $15.24 | 54600 |
| 2025-03-26 | -74.19 | $15.32 | 47116 |
| 2025-03-25 | -78.49 | $15.28 | 52215 |
| 2025-03-24 | -86.02 | $15.21 | 92540 |
| 2025-03-21 | -93.26 | $15.18 | 80600 |
| 2025-03-20 | -83.70 | $15.27 | 64825 |
| 2025-03-19 | -78.26 | $15.32 | 119300 |
| 2025-03-18 | -78.02 | $15.33 | 71242 |
| 2025-03-17 | -79.12 | $15.32 | 109121 |
| 2025-03-14 | -92.31 | $15.20 | 44802 |
| 2025-03-13 | -95.60 | $15.17 | 48300 |
| 2025-03-12 | -96.47 | $15.22 | 58600 |
| 2025-03-11 | -95.29 | $15.23 | 57000 |
| 2025-03-10 | -98.77 | $15.24 | 69200 |
| 2025-03-07 | -94.81 | $15.31 | 79200 |
| 2025-03-06 | -91.04 | $15.43 | 83300 |
| 2025-03-05 | -89.83 | $15.51 | 88200 |
| 2025-03-04 | -100.00 | $15.57 | 109500 |
| 2025-03-03 | -44.83 | $15.91 | 59600 |
| 2025-02-28 | -34.48 | $15.94 | 49300 |
| 2025-02-27 | -93.10 | $15.77 | 76612 |
| 2025-02-26 | -48.28 | $15.90 | 65000 |
| 2025-02-25 | -31.03 | $15.95 | 37912 |
| 2025-02-24 | -24.14 | $15.97 | 51100 |
| 2025-02-21 | -10.34 | $16.01 | 51911 |
| 2025-02-20 | -17.24 | $15.99 | 38500 |
| 2025-02-19 | -13.79 | $16.00 | 78426 |
| 2025-02-18 | -10.34 | $16.01 | 84400 |
| 2025-02-14 | -55.17 | $15.88 | 60412 |
| 2025-02-13 | -46.88 | $15.89 | 53800 |
| 2025-02-12 | -53.13 | $15.87 | 99900 |
| 2025-02-11 | -48.72 | $15.85 | 99200 |
| 2025-02-10 | -38.46 | $15.89 | 70614 |
| 2025-02-07 | -28.21 | $15.93 | 62600 |
| 2025-02-06 | -15.38 | $15.98 | 71047 |
| 2025-02-05 | -11.43 | $15.96 | 48300 |
| 2025-02-04 | -22.86 | $15.92 | 67634 |
| 2025-02-03 | -33.33 | $15.88 | 72412 |
| 2025-01-31 | -8.00 | $15.96 | 71900 |
| 2025-01-30 | -21.31 | $15.87 | 49100 |
| 2025-01-29 | -10.94 | $15.93 | 57437 |
| 2025-01-28 | -20.00 | $15.86 | 45300 |
| 2025-01-27 | -15.71 | $15.89 | 57914 |
| 2025-01-24 | -22.86 | $15.84 | 50800 |
| 2025-01-23 | -2.86 | $15.98 | 91825 |
| 2025-01-22 | -10.11 | $15.84 | 52535 |
| 2025-01-21 | 0.00 | $15.93 | 79300 |
| 2025-01-17 | -12.64 | $15.80 | 61000 |
| 2025-01-16 | -21.88 | $15.79 | 38200 |
| 2025-01-15 | -12.50 | $15.88 | 34713 |
| 2025-01-14 | -28.13 | $15.73 | 52400 |
| 2025-01-13 | -21.88 | $15.79 | 39645 |
| 2025-01-10 | -31.37 | $15.74 | 48000 |
| 2025-01-08 | -28.30 | $15.80 | 56914 |
| 2025-01-07 | -46.09 | $15.73 | 47216 |
| 2025-01-06 | -46.15 | $15.74 | 42335 |
| 2025-01-03 | -41.54 | $15.80 | 70300 |
| 2025-01-02 | -56.15 | $15.61 | 65704 |
| 2024-12-31 | -69.23 | $15.44 | 112700 |
| 2024-12-30 | -71.54 | $15.41 | 55700 |
| 2024-12-27 | -75.38 | $15.36 | 56200 |
| 2024-12-26 | -65.38 | $15.49 | 36100 |
| 2024-12-24 | -64.62 | $15.50 | 33206 |
| 2024-12-23 | -62.31 | $15.53 | 51715 |
| 2024-12-20 | -80.00 | $15.30 | 96119 |
| 2024-12-19 | -96.15 | $15.34 | 100100 |
| 2024-12-18 | -85.71 | $15.44 | 68900 |
| 2024-12-17 | -62.86 | $15.68 | 72349 |
| 2024-12-16 | -37.61 | $15.93 | 102416 |
| 2024-12-13 | -43.44 | $15.81 | 72900 |
| 2024-12-12 | -39.34 | $15.86 | 64800 |
| 2024-12-11 | -33.61 | $15.93 | 42501 |
| 2024-12-10 | -31.97 | $15.95 | 50400 |
| 2024-12-09 | -22.13 | $16.07 | 41600 |
| 2024-12-06 | -8.20 | $16.24 | 79700 |
| 2024-12-05 | -7.63 | $16.21 | 43124 |
| 2024-12-04 | -16.10 | $16.11 | 45417 |
| 2024-12-03 | -9.32 | $16.19 | 123836 |
| 2024-12-02 | -18.64 | $16.08 | 64823 |
| 2024-11-29 | -35.59 | $15.88 | 34800 |
| 2024-11-27 | -43.22 | $15.79 | 58000 |
| 2024-11-26 | -52.07 | $15.67 | 67600 |
| 2024-11-25 | -48.36 | $15.71 | 57700 |
| 2024-11-22 | -50.82 | $15.68 | 75913 |
| 2024-11-21 | -50.82 | $15.68 | 85000 |
| 2024-11-20 | -71.31 | $15.43 | 44500 |
| 2024-11-19 | -69.67 | $15.45 | 50100 |
| 2024-11-18 | -78.69 | $15.34 | 103600 |
| 2024-11-15 | -87.70 | $15.23 | 117800 |
| 2024-11-14 | -82.79 | $15.29 | 68900 |
| 2024-11-13 | -72.95 | $15.41 | 136300 |
| 2024-11-12 | -74.59 | $15.39 | 447100 |
| 2024-11-11 | -30.33 | $15.93 | 109700 |
| 2024-11-08 | -11.48 | $16.16 | 359600 |
| 2024-11-07 | 0.00 | $15.80 | 90000 |
| 2024-11-06 | -20.93 | $15.42 | 80922 |
| 2024-11-05 | -32.56 | $15.37 | 33401 |
| 2024-11-04 | -41.86 | $15.33 | 53900 |
| 2024-11-01 | -34.88 | $15.36 | 39839 |
| 2024-10-31 | -37.21 | $15.35 | 56219 |
| 2024-10-30 | -62.79 | $15.24 | 33837 |
| 2024-10-29 | -83.72 | $15.15 | 90800 |
| 2024-10-28 | -56.41 | $15.29 | 48800 |
| 2024-10-25 | -57.50 | $15.28 | 38818 |
| 2024-10-24 | -56.52 | $15.25 | 51826 |
| 2024-10-23 | -45.65 | $15.30 | 60400 |
| 2024-10-22 | -6.52 | $15.48 | 98335 |
| 2024-10-21 | -4.55 | $15.47 | 57400 |
| 2024-10-18 | -25.00 | $15.37 | 55000 |
| 2024-10-17 | -39.22 | $15.29 | 61400 |
| 2024-10-16 | -27.45 | $15.35 | 139748 |
| 2024-10-15 | -43.14 | $15.27 | 40345 |
| 2024-10-14 | -25.49 | $15.36 | 66810 |
| 2024-10-11 | -21.57 | $15.38 | 51900 |
| 2024-10-10 | -9.80 | $15.44 | 151200 |
| 2024-10-09 | 0.00 | $15.45 | 80805 |
| 2024-10-08 | -16.67 | $15.33 | 82802 |
| 2024-10-07 | -28.13 | $15.21 | 136200 |
| 2024-10-04 | -40.00 | $15.16 | 82900 |
| 2024-10-03 | -34.62 | $15.15 | 82424 |
| 2024-10-02 | -7.69 | $15.22 | 51200 |
| 2024-10-01 | -11.54 | $15.21 | 63742 |
| 2024-09-30 | -23.08 | $15.18 | 92906 |
| 2024-09-27 | -42.31 | $15.13 | 43440 |
| 2024-09-26 | -53.85 | $15.10 | 100400 |
| 2024-09-25 | -38.46 | $15.14 | 83500 |
| 2024-09-24 | -30.77 | $15.16 | 75632 |
| 2024-09-23 | -69.23 | $15.06 | 61400 |
| 2024-09-20 | -70.37 | $15.05 | 56100 |
| 2024-09-19 | -55.56 | $15.09 | 41700 |
| 2024-09-18 | -67.44 | $15.11 | 41100 |
| 2024-09-17 | -67.44 | $15.11 | 124327 |
| 2024-09-16 | -88.37 | $15.02 | 74700 |
| 2024-09-13 | -90.70 | $15.01 | 174100 |
| 2024-09-12 | -58.14 | $15.15 | 39829 |
| 2024-09-11 | -74.42 | $15.08 | 48540 |
| 2024-09-10 | -88.37 | $15.02 | 53216 |
| 2024-09-09 | -75.00 | $15.07 | 67600 |
| 2024-09-06 | -63.64 | $15.12 | 51017 |
| 2024-09-05 | -43.14 | $15.18 | 34000 |
| 2024-09-04 | -35.29 | $15.16 | 67011 |
| 2024-09-03 | -46.15 | $15.04 | 54728 |
| 2024-08-30 | -34.12 | $15.11 | 84000 |
| 2024-08-29 | -38.82 | $15.07 | 38225 |
| 2024-08-28 | -38.82 | $15.07 | 48300 |
| 2024-08-27 | -37.65 | $15.08 | 44300 |
| 2024-08-26 | -38.82 | $15.07 | 54645 |
| 2024-08-23 | -34.12 | $15.11 | 66515 |
| 2024-08-22 | -36.47 | $15.09 | 82118 |
| 2024-08-21 | -2.35 | $15.38 | 56429 |
| 2024-08-20 | -9.41 | $15.32 | 68188 |
| 2024-08-19 | -10.59 | $15.31 | 61813 |
| 2024-08-16 | -2.78 | $15.25 | 43104 |
| 2024-08-15 | -11.11 | $15.19 | 44726 |
| 2024-08-14 | -4.92 | $15.13 | 24817 |
| 2024-08-13 | -16.39 | $15.06 | 42500 |
| 2024-08-12 | -27.87 | $14.99 | 41400 |
| 2024-08-09 | -27.14 | $15.06 | 46935 |
| 2024-08-08 | -33.33 | $15.03 | 56012 |
| 2024-08-07 | -51.39 | $14.90 | 71000 |
| 2024-08-06 | -83.33 | $14.67 | 32100 |
| 2024-08-05 | -87.50 | $14.64 | 107821 |
| 2024-08-02 | -55.00 | $14.94 | 62631 |
| 2024-08-01 | -33.33 | $15.07 | 47500 |
| 2024-07-31 | -38.46 | $15.02 | 57124 |
| 2024-07-30 | -46.43 | $14.88 | 77119 |
| 2024-07-29 | -54.65 | $14.80 | 65100 |
| 2024-07-26 | -55.17 | $14.79 | 85000 |
| 2024-07-25 | -51.69 | $14.81 | 130800 |
| 2024-07-24 | -58.43 | $14.75 | 180100 |
| 2024-07-23 | -48.31 | $14.84 | 49800 |
| 2024-07-22 | -40.45 | $14.91 | 53900 |
| 2024-07-19 | -38.54 | $14.90 | 30010 |
| 2024-07-18 | -35.05 | $14.93 | 44206 |
| 2024-07-17 | -24.74 | $15.03 | 93400 |
| 2024-07-16 | -25.77 | $15.02 | 58312 |
| 2024-07-15 | -30.93 | $14.97 | 78808 |
| 2024-07-12 | -14.43 | $15.13 | 98800 |
| 2024-07-11 | -5.13 | $15.04 | 53017 |
| 2024-07-10 | 0.00 | $15.03 | 95912 |
| 2024-07-09 | 0.00 | $14.85 | 67800 |
| 2024-07-08 | -7.69 | $14.78 | 45800 |
| 2024-07-05 | -8.51 | $14.73 | 64410 |
| 2024-07-03 | -4.17 | $14.75 | 58500 |
| 2024-07-02 | -14.58 | $14.60 | 96547 |
| 2024-07-01 | -44.00 | $14.45 | 64040 |
| 2024-06-28 | -40.00 | $14.45 | 38146 |
| 2024-06-27 | -40.32 | $14.42 | 45332 |
| 2024-06-26 | -32.39 | $14.44 | 51000 |
| 2024-06-25 | -35.21 | $14.42 | 52400 |
| 2024-06-24 | -23.94 | $14.50 | 52322 |
| 2024-06-21 | -29.58 | $14.46 | 74000 |
| 2024-06-20 | -43.66 | $14.36 | 70045 |
| 2024-06-18 | -32.39 | $14.44 | 48700 |
| 2024-06-17 | -38.03 | $14.40 | 41100 |
| 2024-06-14 | -29.58 | $14.46 | 43700 |
| 2024-06-13 | -14.08 | $14.57 | 44600 |
| 2024-06-12 | -2.90 | $14.63 | 49500 |
| 2024-06-11 | -8.20 | $14.52 | 54807 |
| 2024-06-10 | -18.52 | $14.40 | 26329 |
| 2024-06-07 | -14.81 | $14.42 | 47908 |
| 2024-06-06 | -12.96 | $14.43 | 35849 |
| 2024-06-05 | 0.00 | $14.43 | 44522 |
| 2024-06-04 | -10.00 | $14.32 | 79800 |
| 2024-06-03 | -33.33 | $14.22 | 72100 |
| 2024-05-31 | -41.03 | $14.19 | 34346 |
| 2024-05-30 | -61.36 | $14.08 | 39104 |
| 2024-05-29 | -81.82 | $13.99 | 64701 |
| 2024-05-28 | -63.64 | $14.07 | 29700 |
| 2024-05-24 | -36.36 | $14.19 | 106200 |
| 2024-05-23 | -45.45 | $14.15 | 28926 |
| 2024-05-22 | -20.41 | $14.25 | 48800 |
| 2024-05-21 | -30.61 | $14.20 | 90640 |
| 2024-05-20 | -16.33 | $14.27 | 70900 |
| 2024-05-17 | -20.41 | $14.25 | 59229 |
| 2024-05-16 | -16.00 | $14.27 | 61325 |
| 2024-05-15 | -10.00 | $14.30 | 175800 |
| 2024-05-14 | -16.67 | $14.26 | 63135 |
| 2024-05-13 | -12.50 | $14.27 | 24600 |
| 2024-05-10 | -12.50 | $14.27 | 90000 |
| 2024-05-09 | 0.00 | $14.32 | 94300 |
| 2024-05-08 | -3.64 | $14.24 | 38200 |
| 2024-05-07 | -5.66 | $14.21 | 38440 |
| 2024-05-06 | -33.82 | $14.16 | 43742 |
| 2024-05-03 | -40.00 | $14.13 | 78345 |
| 2024-05-02 | -55.71 | $14.02 | 124025 |
| 2024-05-01 | -60.00 | $13.99 | 73900 |
| 2024-04-30 | -68.57 | $13.93 | 54315 |
| 2024-04-29 | -58.57 | $14.00 | 67646 |
| 2024-04-26 | -52.86 | $14.04 | 29000 |
| 2024-04-25 | -54.29 | $14.03 | 73736 |
| 2024-04-24 | -60.00 | $13.99 | 53349 |
| 2024-04-23 | -44.29 | $14.10 | 42000 |
| 2024-04-22 | -58.57 | $14.00 | 37609 |
| 2024-04-19 | -74.29 | $13.89 | 39400 |
| 2024-04-18 | -57.14 | $14.01 | 50000 |
| 2024-04-17 | -64.29 | $13.96 | 98900 |
| 2024-04-16 | -85.71 | $13.81 | 54917 |
| 2024-04-15 | -95.95 | $13.74 | 121600 |
| 2024-04-12 | -100.00 | $13.94 | 35636 |
| 2024-04-11 | -86.67 | $14.08 | 59722 |
| 2024-04-10 | -95.24 | $14.10 | 53200 |
| 2024-04-09 | -48.72 | $14.31 | 52600 |
| 2024-04-08 | -41.03 | $14.34 | 85900 |
| 2024-04-05 | -46.15 | $14.32 | 53947 |
| 2024-04-04 | -58.97 | $14.27 | 118200 |
| 2024-04-03 | -71.79 | $14.22 | 51902 |
| 2024-04-02 | -69.23 | $14.23 | 54800 |
| 2024-04-01 | -61.54 | $14.26 | 123600 |
| 2024-03-28 | -51.28 | $14.30 | 58517 |
| 2024-03-27 | -41.03 | $14.34 | 65200 |
| 2024-03-26 | -43.75 | $14.29 | 31737 |
| 2024-03-25 | -56.00 | $14.22 | 55300 |
| 2024-03-22 | -46.30 | $14.25 | 27214 |
| 2024-03-21 | -50.88 | $14.21 | 28200 |
| 2024-03-20 | -47.37 | $14.23 | 33300 |
| 2024-03-19 | -52.63 | $14.20 | 98800 |
| 2024-03-18 | -42.11 | $14.26 | 173401 |
| 2024-03-15 | -33.33 | $14.31 | 117141 |
| 2024-03-14 | -31.58 | $14.32 | 37200 |
| 2024-03-13 | -21.05 | $14.38 | 59014 |
| 2024-03-12 | -1.96 | $14.43 | 37300 |
| 2024-03-11 | -17.65 | $14.35 | 36740 |
| 2024-03-08 | -23.53 | $14.32 | 72900 |
| 2024-03-07 | -33.33 | $14.27 | 59436 |
| 2024-03-06 | -10.64 | $14.35 | 60600 |
| 2024-03-05 | -23.08 | $14.28 | 58430 |
| 2024-03-04 | -12.73 | $14.30 | 72700 |
| 2024-03-01 | -23.64 | $14.24 | 68100 |
| 2024-02-29 | 0.00 | $14.21 | 33000 |
| 2024-02-28 | -39.47 | $14.05 | 58916 |
| 2024-02-27 | -47.37 | $14.02 | 61000 |
| 2024-02-26 | -57.89 | $13.98 | 46400 |
| 2024-02-23 | -63.16 | $13.96 | 65642 |
| 2024-02-22 | -68.42 | $13.94 | 97500 |
| 2024-02-21 | -50.00 | $14.01 | 45728 |
| 2024-02-20 | -43.75 | $13.99 | 44712 |
| 2024-02-16 | -17.24 | $14.10 | 29539 |
| 2024-02-15 | -3.17 | $14.17 | 31328 |
| 2024-02-14 | -14.29 | $14.10 | 74300 |
| 2024-02-13 | -19.35 | $14.06 | 57711 |
| 2024-02-12 | -12.90 | $14.10 | 76108 |
| 2024-02-09 | -12.07 | $14.07 | 80000 |
| 2024-02-08 | -10.53 | $14.07 | 50900 |
| 2024-02-07 | -7.14 | $14.08 | 65739 |
| 2024-02-06 | -20.37 | $13.99 | 61419 |
| 2024-02-05 | -50.00 | $13.83 | 109048 |
| 2024-02-02 | -29.63 | $13.94 | 49413 |
| 2024-02-01 | -15.38 | $14.00 | 46600 |
| 2024-01-31 | -15.00 | $13.96 | 54900 |
| 2024-01-30 | -8.57 | $13.99 | 33200 |
| 2024-01-29 | -5.71 | $14.01 | 58200 |
| 2024-01-26 | -10.00 | $13.94 | 35909 |
| 2024-01-25 | -5.88 | $13.95 | 45606 |
| 2024-01-24 | -1.69 | $13.89 | 54100 |
| 2024-01-23 | -22.03 | $13.77 | 98431 |
| 2024-01-22 | -10.64 | $13.73 | 107812 |
| 2024-01-19 | -27.66 | $13.65 | 60700 |
| 2024-01-18 | -12.77 | $13.72 | 52302 |
| 2024-01-17 | -27.66 | $13.65 | 62710 |
| 2024-01-16 | -25.53 | $13.66 | 57632 |
| 2024-01-12 | -21.28 | $13.68 | 56000 |
| 2024-01-11 | -6.90 | $13.74 | 43000 |
| 2024-01-10 | -4.76 | $13.75 | 61100 |
| 2024-01-09 | -4.92 | $13.72 | 62626 |
| 2024-01-08 | -11.29 | $13.68 | 39900 |
| 2024-01-05 | -5.36 | $13.66 | 38900 |
| 2024-01-04 | -18.52 | $13.57 | 44729 |
| 2024-01-03 | -27.27 | $13.52 | 73500 |
| 2024-01-02 | -20.00 | $13.54 | 61242 |
| 2023-12-29 | -31.94 | $13.44 | 83817 |
| 2023-12-28 | -24.39 | $13.47 | 63000 |
| 2023-12-27 | -25.58 | $13.45 | 83300 |
| 2023-12-26 | -20.69 | $13.49 | 93700 |
| 2023-12-22 | -20.69 | $13.49 | 52643 |
| 2023-12-21 | -20.69 | $13.49 | 58808 |
| 2023-12-20 | -36.78 | $13.35 | 66900 |
| 2023-12-19 | -20.69 | $13.49 | 50303 |
| 2023-12-18 | -8.05 | $13.60 | 95045 |
| 2023-12-15 | -6.17 | $13.56 | 36647 |
| 2023-12-14 | -5.56 | $13.48 | 51949 |
| 2023-12-13 | 0.00 | $13.45 | 66400 |
| 2023-12-12 | -11.54 | $13.19 | 40523 |
| 2023-12-11 | -13.85 | $13.16 | 32100 |
| 2023-12-08 | -13.85 | $13.16 | 59124 |
| 2023-12-07 | -2.94 | $13.23 | 68135 |
| 2023-12-06 | -4.69 | $13.18 | 21900 |
| 2023-12-05 | -4.92 | $13.13 | 76637 |
| 2023-12-04 | -11.94 | $13.05 | 63822 |
| 2023-12-01 | -1.56 | $13.09 | 63137 |
| 2023-11-30 | -21.13 | $12.92 | 84400 |
| 2023-11-29 | -18.75 | $12.89 | 68400 |
| 2023-11-28 | -24.51 | $12.82 | 59403 |
| 2023-11-27 | -20.95 | $12.85 | 91900 |
| 2023-11-24 | -8.41 | $12.98 | 22700 |
| 2023-11-22 | -13.51 | $12.92 | 68800 |
| 2023-11-21 | -10.43 | $12.95 | 30120 |
| 2023-11-20 | -7.83 | $12.98 | 91800 |
| 2023-11-17 | -1.74 | $13.05 | 76800 |
| 2023-11-16 | -0.97 | $12.94 | 49507 |
| 2023-11-15 | -8.00 | $12.84 | 63400 |
| 2023-11-14 | -3.13 | $12.85 | 63409 |
| 2023-11-13 | -15.66 | $12.62 | 26300 |
| 2023-11-10 | -7.23 | $12.69 | 37546 |
| 2023-11-09 | -19.28 | $12.59 | 37919 |
| 2023-11-08 | -7.41 | $12.67 | 67400 |
| 2023-11-07 | -16.05 | $12.60 | 40237 |
| 2023-11-06 | -25.93 | $12.52 | 60600 |
| 2023-11-03 | -1.28 | $12.69 | 120200 |
| 2023-11-02 | -16.18 | $12.49 | 114811 |
| 2023-11-01 | -44.12 | $12.30 | 103000 |
| 2023-10-31 | -73.53 | $12.10 | 114200 |
| 2023-10-30 | -80.88 | $12.05 | 60600 |
| 2023-10-27 | -90.36 | $12.00 | 45442 |
| 2023-10-26 | -86.67 | $12.04 | 84805 |
| 2023-10-25 | -96.67 | $11.95 | 81700 |
| 2023-10-24 | -91.36 | $12.11 | 130725 |
| 2023-10-23 | -98.94 | $12.05 | 120200 |
| 2023-10-20 | -100.00 | $12.08 | 38538 |
| 2023-10-19 | -100.00 | $12.21 | 46017 |
| 2023-10-18 | -91.76 | $12.32 | 86441 |
| 2023-10-17 | -96.15 | $12.35 | 47011 |
| 2023-10-16 | -96.15 | $12.35 | 54300 |
| 2023-10-13 | -87.38 | $12.45 | 119000 |
| 2023-10-12 | -87.38 | $12.45 | 83500 |
| 2023-10-11 | -75.73 | $12.57 | 51400 |
| 2023-10-10 | -79.44 | $12.54 | 62229 |
| 2023-10-09 | -78.50 | $12.55 | 50837 |
| 2023-10-06 | -84.11 | $12.49 | 71713 |
| 2023-10-05 | -85.05 | $12.48 | 57429 |
| 2023-10-04 | -87.96 | $12.45 | 111233 |
| 2023-10-03 | -99.03 | $12.42 | 70416 |
| 2023-10-02 | -96.70 | $12.57 | 97846 |
| 2023-09-29 | -98.68 | $12.70 | 119536 |
| 2023-09-28 | -94.74 | $12.73 | 70900 |
| 2023-09-27 | -98.68 | $12.70 | 74206 |
| 2023-09-26 | -95.71 | $12.78 | 74738 |
| 2023-09-25 | -98.15 | $12.92 | 51242 |
| 2023-09-22 | -92.00 | $12.99 | 45600 |
| 2023-09-21 | -96.00 | $12.97 | 59212 |
| 2023-09-20 | -92.31 | $13.09 | 56700 |
| 2023-09-19 | -61.54 | $13.21 | 52720 |
| 2023-09-18 | -58.97 | $13.22 | 53837 |
| 2023-09-15 | -82.05 | $13.13 | 49204 |
| 2023-09-14 | -76.92 | $13.15 | 149700 |
| 2023-09-13 | -64.29 | $13.21 | 92148 |
| 2023-09-12 | -50.98 | $13.31 | 30930 |
| 2023-09-11 | -50.98 | $13.31 | 37100 |
| 2023-09-08 | -62.75 | $13.25 | 36947 |
| 2023-09-07 | -56.86 | $13.28 | 60211 |
| 2023-09-06 | -37.25 | $13.38 | 20300 |
| 2023-09-05 | -25.49 | $13.44 | 48713 |
| 2023-09-01 | -56.86 | $13.28 | 44200 |
| 2023-08-31 | -74.51 | $13.19 | 65806 |
| 2023-08-30 | -56.86 | $13.28 | 63600 |
| 2023-08-29 | -72.55 | $13.20 | 54300 |
| 2023-08-28 | -86.27 | $13.13 | 44000 |
| 2023-08-25 | -82.35 | $13.15 | 26900 |
| 2023-08-24 | -90.20 | $13.11 | 41400 |
| 2023-08-23 | -88.64 | $13.18 | 58000 |
| 2023-08-22 | -93.18 | $13.16 | 50300 |
| 2023-08-21 | -54.55 | $13.33 | 52200 |
| 2023-08-18 | -56.82 | $13.32 | 55600 |
| 2023-08-17 | -68.18 | $13.27 | 84837 |
| 2023-08-16 | -31.82 | $13.43 | 67400 |
| 2023-08-15 | -27.66 | $13.47 | 43600 |
| 2023-08-14 | -12.77 | $13.54 | 36727 |
| 2023-08-11 | -19.15 | $13.51 | 45533 |
| 2023-08-10 | -29.79 | $13.46 | 72100 |
| 2023-08-09 | -42.55 | $13.40 | 31900 |
| 2023-08-08 | -51.06 | $13.36 | 50723 |
| 2023-08-07 | -53.19 | $13.35 | 92000 |
| 2023-08-04 | -87.23 | $13.19 | 84400 |
| 2023-08-03 | -91.84 | $13.15 | 136205 |
| 2023-08-02 | -65.38 | $13.26 | 90300 |
| 2023-08-01 | -55.77 | $13.31 | 95631 |
| 2023-07-31 | -42.31 | $13.38 | 86405 |
| 2023-07-28 | -41.67 | $13.35 | 83900 |
| 2023-07-27 | -57.14 | $13.24 | 70700 |
| 2023-07-26 | -39.68 | $13.35 | 105600 |
| 2023-07-25 | -41.27 | $13.34 | 111200 |
| 2023-07-24 | -39.68 | $13.35 | 49400 |
| 2023-07-21 | -23.81 | $13.45 | 35300 |
| 2023-07-20 | -33.33 | $13.39 | 30800 |
| 2023-07-19 | -11.11 | $13.53 | 43236 |
| 2023-07-18 | 0.00 | $13.55 | 46200 |
| 2023-07-17 | -10.34 | $13.49 | 36900 |
| 2023-07-14 | -22.41 | $13.42 | 47500 |
| 2023-07-13 | -18.97 | $13.44 | 45210 |
| 2023-07-12 | -7.41 | $13.47 | 52317 |
| 2023-07-11 | -20.83 | $13.34 | 102800 |
| 2023-07-10 | -48.00 | $13.20 | 95400 |
| 2023-07-07 | -50.00 | $13.19 | 33800 |
| 2023-07-06 | -60.78 | $13.13 | 64800 |
| 2023-07-05 | -26.15 | $13.27 | 91534 |
| 2023-07-03 | -47.69 | $13.13 | 38823 |
| 2023-06-30 | -61.54 | $13.04 | 80639 |
| 2023-06-29 | -60.81 | $12.99 | 86304 |
| 2023-06-28 | -37.65 | $13.12 | 41200 |
| 2023-06-27 | -47.19 | $13.02 | 60800 |
| 2023-06-26 | -39.78 | $13.07 | 54744 |
| 2023-06-23 | -35.05 | $13.10 | 45000 |
| 2023-06-22 | -36.08 | $13.09 | 68400 |
| 2023-06-21 | -24.74 | $13.20 | 45403 |
| 2023-06-20 | -6.19 | $13.38 | 64600 |
| 2023-06-16 | -12.77 | $13.29 | 46700 |
| 2023-06-15 | -10.64 | $13.31 | 91128 |
| 2023-06-14 | -1.06 | $13.40 | 313100 |
| 2023-06-13 | -13.75 | $13.16 | 67100 |
| 2023-06-12 | -32.50 | $13.01 | 15000 |
| 2023-06-09 | -40.00 | $12.95 | 23900 |
| 2023-06-08 | -31.25 | $13.02 | 23000 |
| 2023-06-07 | -34.94 | $13.01 | 54444 |
| 2023-06-06 | -45.78 | $12.92 | 69048 |
| 2023-06-05 | -51.81 | $12.87 | 24843 |
| 2023-06-02 | -46.99 | $12.91 | 54004 |
| 2023-06-01 | -61.45 | $12.79 | 106100 |
| 2023-05-31 | -69.88 | $12.72 | 58700 |
| 2023-05-30 | -84.34 | $12.60 | 113211 |
| 2023-05-26 | -93.94 | $12.55 | 74646 |
| 2023-05-25 | -97.73 | $12.50 | 72900 |
| 2023-05-24 | -97.52 | $12.61 | 56600 |
| 2023-05-23 | -100.00 | $12.70 | 52300 |
| 2023-05-22 | -92.23 | $12.84 | 43014 |
| 2023-05-19 | -99.03 | $12.77 | 49700 |
| 2023-05-18 | -81.05 | $13.02 | 53100 |
| 2023-05-17 | -68.42 | $13.14 | 37700 |
| 2023-05-16 | -71.58 | $13.11 | 35500 |
| 2023-05-15 | -70.53 | $13.12 | 45534 |
| 2023-05-12 | -70.53 | $13.12 | 25300 |
| 2023-05-11 | -64.21 | $13.18 | 52400 |
| 2023-05-10 | -62.11 | $13.20 | 38900 |
| 2023-05-09 | -65.26 | $13.17 | 47028 |
| 2023-05-08 | -75.79 | $13.07 | 50600 |
| 2023-05-05 | -74.74 | $13.08 | 47000 |
| 2023-05-04 | -91.58 | $12.92 | 75611 |
| 2023-05-03 | -90.11 | $12.97 | 56700 |
| 2023-05-02 | -90.11 | $12.97 | 62048 |
| 2023-05-01 | -65.93 | $13.19 | 66600 |
| 2023-04-28 | -63.08 | $13.11 | 48500 |
| 2023-04-27 | -61.11 | $13.08 | 65025 |
| 2023-04-26 | -64.37 | $12.96 | 206321 |
| 2023-04-25 | -38.14 | $13.15 | 50500 |
| 2023-04-24 | -22.77 | $13.29 | 48400 |
| 2023-04-21 | -28.71 | $13.23 | 53020 |
| 2023-04-20 | -29.13 | $13.22 | 45701 |
| 2023-04-19 | -25.24 | $13.26 | 110018 |
| 2023-04-18 | -13.59 | $13.38 | 55402 |
| 2023-04-17 | -14.02 | $13.37 | 93600 |
| 2023-04-14 | -9.17 | $13.42 | 86114 |
| 2023-04-13 | 0.00 | $13.49 | 102600 |
| 2023-04-12 | 0.00 | $13.25 | 112604 |
| 2023-04-11 | -6.25 | $13.16 | 167100 |
| 2023-04-10 | -25.93 | $13.01 | 63300 |
| 2023-04-06 | -47.12 | $12.96 | 54606 |
| 2023-04-05 | -55.17 | $12.93 | 58500 |
| 2023-04-04 | -48.80 | $13.05 | 54900 |
| 2023-04-03 | -43.08 | $13.15 | 100125 |
| 2023-03-31 | -64.23 | $12.90 | 39200 |
| 2023-03-30 | -65.69 | $12.88 | 60932 |
| 2023-03-29 | -71.53 | $12.80 | 38600 |
| 2023-03-28 | -83.21 | $12.64 | 31800 |
| 2023-03-27 | -88.32 | $12.57 | 51900 |
| 2023-03-24 | -88.32 | $12.57 | 52235 |
| 2023-03-23 | -83.94 | $12.63 | 81700 |
| 2023-03-22 | -89.78 | $12.55 | 97700 |
| 2023-03-21 | -71.53 | $12.80 | 91925 |
| 2023-03-20 | -94.16 | $12.49 | 31200 |
| 2023-03-17 | -94.89 | $12.48 | 73800 |
| 2023-03-16 | -80.29 | $12.68 | 82200 |
| 2023-03-15 | -98.54 | $12.43 | 315716 |
| 2023-03-14 | -77.14 | $12.97 | 44700 |
| 2023-03-13 | -91.43 | $12.82 | 75007 |
| 2023-03-10 | -88.33 | $13.25 | 52540 |
| 2023-03-09 | -76.56 | $13.35 | 48700 |
| 2023-03-08 | -53.85 | $13.50 | 32345 |
| 2023-03-07 | -46.15 | $13.55 | 46920 |
| 2023-03-06 | -32.86 | $13.67 | 59500 |
| 2023-03-03 | -54.65 | $13.59 | 42200 |
| 2023-03-02 | -67.44 | $13.48 | 71600 |
| 2023-03-01 | -65.12 | $13.50 | 54600 |
| 2023-02-28 | -54.65 | $13.59 | 53800 |
| 2023-02-27 | -60.47 | $13.54 | 68128 |
| 2023-02-24 | -65.12 | $13.50 | 32800 |
| 2023-02-23 | -66.28 | $13.49 | 32103 |
| 2023-02-22 | -76.74 | $13.40 | 47700 |
| 2023-02-21 | -98.84 | $13.21 | 96348 |
| 2023-02-17 | -86.67 | $13.54 | 42400 |
| 2023-02-16 | -88.33 | $13.53 | 60145 |
| 2023-02-15 | -63.33 | $13.68 | 92925 |
| 2023-02-14 | -70.00 | $13.64 | 40118 |
| 2023-02-13 | -66.13 | $13.65 | 69600 |
| 2023-02-10 | -64.71 | $13.62 | 61200 |
| 2023-02-09 | -57.97 | $13.66 | 40644 |
| 2023-02-08 | -40.26 | $13.75 | 42200 |
| 2023-02-07 | -22.92 | $13.84 | 39300 |
| 2023-02-06 | -32.29 | $13.75 | 59900 |
| 2023-02-03 | -18.10 | $13.85 | 118900 |
| 2023-02-02 | -7.38 | $13.92 | 85400 |
| 2023-02-01 | -4.85 | $13.77 | 63400 |
| 2023-01-31 | -4.72 | $13.70 | 44847 |
| 2023-01-30 | -13.39 | $13.60 | 42500 |
| 2023-01-27 | -21.24 | $13.51 | 84700 |
| 2023-01-26 | -21.05 | $13.51 | 77434 |
| 2023-01-25 | -19.30 | $13.53 | 41516 |
| 2023-01-24 | -13.16 | $13.60 | 49800 |
| 2023-01-23 | -9.65 | $13.64 | 64800 |
| 2023-01-20 | -14.91 | $13.58 | 47300 |
| 2023-01-19 | -9.65 | $13.64 | 50400 |
| 2023-01-18 | -9.65 | $13.64 | 73619 |
| 2023-01-17 | -12.38 | $13.53 | 85037 |
| 2023-01-13 | -1.94 | $13.62 | 85437 |
| 2023-01-12 | -1.14 | $13.48 | 58000 |
| 2023-01-11 | -1.35 | $13.34 | 67126 |
| 2023-01-10 | -4.48 | $13.25 | 46700 |
| 2023-01-09 | -11.11 | $13.17 | 66903 |
| 2023-01-06 | -30.99 | $13.10 | 29600 |
| 2023-01-05 | -74.67 | $12.80 | 67422 |
| 2023-01-04 | -58.67 | $12.92 | 88800 |
| 2023-01-03 | -79.22 | $12.77 | 59919 |
| 2022-12-30 | -91.95 | $12.68 | 142433 |
| 2022-12-29 | -89.47 | $12.73 | 51900 |
| 2022-12-28 | -97.37 | $12.64 | 134934 |
| 2022-12-27 | -96.15 | $12.75 | 63545 |
| 2022-12-23 | -79.59 | $12.97 | 87345 |
| 2022-12-22 | -100.00 | $12.77 | 125700 |
| 2022-12-21 | -85.23 | $13.00 | 88000 |
| 2022-12-20 | -87.50 | $12.98 | 268500 |
| 2022-12-19 | -85.23 | $13.00 | 109400 |
| 2022-12-16 | -88.64 | $12.97 | 112900 |
| 2022-12-15 | -92.05 | $12.94 | 48800 |
| 2022-12-14 | -85.23 | $13.00 | 88200 |
| 2022-12-13 | -82.95 | $13.02 | 117701 |
| 2022-12-12 | -81.72 | $12.99 | 132745 |
| 2022-12-09 | -89.25 | $12.92 | 86601 |
| 2022-12-08 | -72.04 | $13.08 | 80900 |
| 2022-12-07 | -52.34 | $13.19 | 64529 |
| 2022-12-06 | -56.07 | $13.15 | 57600 |
| 2022-12-05 | -44.86 | $13.27 | 57127 |
| 2022-12-02 | -35.51 | $13.37 | 132000 |
| 2022-12-01 | -20.17 | $13.51 | 67900 |
| 2022-11-30 | 0.00 | $13.62 | 100122 |
| 2022-11-29 | -2.86 | $13.24 | 31517 |
| 2022-11-28 | -8.86 | $13.16 | 81500 |
| 2022-11-25 | -12.64 | $13.12 | 18227 |
| 2022-11-23 | -12.64 | $13.12 | 33924 |
| 2022-11-22 | 0.00 | $13.15 | 63900 |
| 2022-11-21 | -16.00 | $12.99 | 54000 |
| 2022-11-18 | -16.67 | $12.97 | 47512 |
| 2022-11-17 | -8.08 | $13.03 | 52706 |
| 2022-11-16 | -4.95 | $13.06 | 70300 |
| 2022-11-15 | -7.45 | $12.97 | 43700 |
| 2022-11-14 | -21.51 | $12.83 | 29247 |
| 2022-11-11 | -12.90 | $12.91 | 39202 |
| 2022-11-10 | -5.83 | $12.95 | 56000 |
| 2022-11-09 | -19.59 | $12.69 | 50800 |
| 2022-11-08 | -6.19 | $12.82 | 36200 |
| 2022-11-07 | -9.57 | $12.76 | 44821 |
| 2022-11-04 | -11.70 | $12.74 | 47100 |
| 2022-11-03 | -17.39 | $12.67 | 52419 |
| 2022-11-02 | -11.96 | $12.72 | 70303 |
| 2022-11-01 | -2.25 | $12.78 | 88905 |
| 2022-10-31 | -16.05 | $12.59 | 41502 |
| 2022-10-28 | -24.69 | $12.52 | 44638 |
| 2022-10-27 | -38.27 | $12.41 | 55900 |
| 2022-10-26 | -34.57 | $12.44 | 43631 |
| 2022-10-25 | -33.33 | $12.45 | 36241 |
| 2022-10-24 | -48.15 | $12.33 | 52808 |
| 2022-10-21 | -55.56 | $12.27 | 37546 |
| 2022-10-20 | -80.19 | $12.12 | 43300 |
| 2022-10-19 | -68.70 | $12.27 | 62500 |
| 2022-10-18 | -63.20 | $12.37 | 90531 |
| 2022-10-17 | -80.00 | $12.18 | 73435 |
| 2022-10-14 | -94.48 | $11.99 | 43800 |
| 2022-10-13 | -85.71 | $12.12 | 82326 |
| 2022-10-12 | -89.63 | $12.08 | 51300 |
| 2022-10-11 | -84.97 | $12.17 | 55600 |
| 2022-10-10 | -87.28 | $12.13 | 80500 |
| 2022-10-07 | -76.47 | $12.35 | 69000 |
| 2022-10-06 | -72.77 | $12.43 | 55337 |
| 2022-10-05 | -68.59 | $12.51 | 52605 |
| 2022-10-04 | -60.21 | $12.67 | 60800 |
| 2022-10-03 | -74.87 | $12.39 | 58000 |
| 2022-09-30 | -83.77 | $12.22 | 119907 |
| 2022-09-29 | -83.77 | $12.22 | 48000 |
| 2022-09-28 | -70.50 | $12.50 | 50616 |
| 2022-09-27 | -80.09 | $12.33 | 50800 |
| 2022-09-26 | -80.56 | $12.33 | 126115 |
| 2022-09-23 | -96.24 | $12.61 | 187244 |
| 2022-09-22 | -95.33 | $12.97 | 45640 |
| 2022-09-21 | -99.27 | $13.04 | 28900 |
| 2022-09-20 | -98.41 | $13.16 | 29308 |
| 2022-09-19 | -92.44 | $13.30 | 33415 |
| 2022-09-16 | -85.71 | $13.38 | 61100 |
| 2022-09-15 | -100.00 | $13.36 | 44140 |
| 2022-09-14 | -84.00 | $13.60 | 35501 |
| 2022-09-13 | -93.00 | $13.51 | 40626 |
| 2022-09-12 | -80.00 | $13.64 | 37525 |
| 2022-09-09 | -78.00 | $13.66 | 45505 |
| 2022-09-08 | -76.00 | $13.68 | 59200 |
| 2022-09-07 | -85.00 | $13.59 | 40100 |
| 2022-09-06 | -99.00 | $13.45 | 54800 |
| 2022-09-02 | -92.39 | $13.59 | 41130 |
| 2022-09-01 | -98.86 | $13.57 | 72327 |
| 2022-08-31 | -87.50 | $13.74 | 50300 |
| 2022-08-30 | -88.31 | $13.76 | 70110 |
| 2022-08-29 | -58.44 | $13.99 | 55537 |
| 2022-08-26 | -32.38 | $14.10 | 46500 |
| 2022-08-25 | -10.48 | $14.33 | 45800 |
| 2022-08-24 | -18.42 | $14.23 | 66214 |
| 2022-08-23 | -28.13 | $14.08 | 48544 |
| 2022-08-22 | -33.82 | $13.98 | 129628 |
| 2022-08-19 | -20.59 | $14.16 | 59500 |
| 2022-08-18 | -3.60 | $14.39 | 35800 |
| 2022-08-17 | -8.55 | $14.31 | 222804 |
| 2022-08-16 | -1.86 | $14.38 | 64519 |
| 2022-08-15 | -3.11 | $14.36 | 49700 |
| 2022-08-12 | -3.01 | $14.32 | 51400 |
| 2022-08-11 | -11.04 | $14.16 | 68410 |
| 2022-08-10 | -5.23 | $14.15 | 47100 |
| 2022-08-09 | -5.76 | $14.01 | 46013 |
| 2022-08-08 | -5.76 | $14.01 | 42200 |
| 2022-08-05 | -8.09 | $13.95 | 41500 |
| 2022-08-04 | -2.21 | $14.03 | 49614 |
| 2022-08-03 | -4.72 | $13.91 | 43600 |
| 2022-08-02 | -8.93 | $13.72 | 49735 |
| 2022-08-01 | -3.88 | $13.69 | 84630 |
| 2022-07-29 | -7.50 | $13.44 | 51704 |
| 2022-07-28 | -9.33 | $13.38 | 92100 |
| 2022-07-27 | -5.97 | $13.33 | 24636 |
| 2022-07-26 | -20.00 | $13.14 | 76900 |
| 2022-07-25 | -12.73 | $13.18 | 63500 |
| 2022-07-22 | -22.00 | $13.09 | 81900 |
| 2022-07-21 | -20.83 | $13.08 | 42440 |
| 2022-07-20 | -58.33 | $12.90 | 95545 |
| 2022-07-19 | -47.92 | $12.95 | 68821 |
| 2022-07-18 | -85.42 | $12.77 | 49941 |
| 2022-07-15 | -80.00 | $12.82 | 52927 |
| 2022-07-14 | -88.75 | $12.79 | 49200 |
| 2022-07-13 | -90.14 | $12.86 | 49100 |
| 2022-07-12 | -85.53 | $12.91 | 53538 |
| 2022-07-11 | -94.44 | $12.86 | 49134 |
| 2022-07-08 | -91.24 | $12.92 | 60000 |
| 2022-07-07 | -88.19 | $12.98 | 76600 |
| 2022-07-06 | -94.56 | $12.89 | 27500 |
| 2022-07-05 | -91.16 | $12.94 | 96229 |
| 2022-07-01 | -83.67 | $13.05 | 62629 |
| 2022-06-30 | -86.84 | $13.01 | 61100 |
| 2022-06-29 | -95.83 | $12.95 | 47600 |
| 2022-06-28 | -94.00 | $12.98 | 43700 |
| 2022-06-27 | -88.67 | $13.06 | 47600 |
| 2022-06-24 | -84.67 | $13.12 | 76303 |
| 2022-06-23 | -88.67 | $13.06 | 20400 |
| 2022-06-22 | -92.67 | $13.00 | 45816 |
| 2022-06-21 | -97.92 | $12.98 | 54217 |
| 2022-06-17 | -92.81 | $13.10 | 68100 |
| 2022-06-16 | -98.56 | $13.02 | 68724 |
| 2022-06-15 | -82.35 | $13.41 | 66748 |
| 2022-06-14 | -84.87 | $13.38 | 103631 |
| 2022-06-13 | -95.80 | $13.25 | 107913 |
| 2022-06-10 | -94.20 | $13.74 | 53632 |
| 2022-06-09 | -59.42 | $13.98 | 56900 |
| 2022-06-08 | -30.43 | $14.18 | 46545 |
| 2022-06-07 | -24.68 | $14.28 | 25600 |
| 2022-06-06 | -49.48 | $14.19 | 69800 |
| 2022-06-03 | -48.00 | $14.22 | 26900 |
| 2022-06-02 | -55.28 | $14.25 | 43100 |
| 2022-06-01 | -63.16 | $14.19 | 55400 |
| 2022-05-31 | -62.41 | $14.20 | 66100 |
| 2022-05-27 | -54.89 | $14.30 | 58800 |
| 2022-05-26 | -69.17 | $14.11 | 36400 |
| 2022-05-25 | -83.57 | $13.93 | 68727 |
| 2022-05-24 | -93.15 | $13.80 | 81900 |
| 2022-05-23 | -93.84 | $13.79 | 44736 |
| 2022-05-20 | -98.66 | $13.72 | 51900 |
| 2022-05-19 | -94.59 | $13.82 | 37700 |
| 2022-05-18 | -91.33 | $13.91 | 44700 |
| 2022-05-17 | -85.71 | $14.02 | 52600 |
| 2022-05-16 | -95.92 | $13.87 | 57200 |
| 2022-05-13 | -96.48 | $13.91 | 77000 |
| 2022-05-12 | -93.79 | $13.96 | 73600 |
| 2022-05-11 | -98.29 | $14.17 | 120114 |
| 2022-05-10 | -88.89 | $14.36 | 62218 |
| 2022-05-09 | -99.06 | $14.31 | 51700 |
| 2022-05-06 | -97.83 | $14.55 | 21410 |
| 2022-05-05 | -92.55 | $14.69 | 48024 |
| 2022-05-04 | -67.82 | $15.03 | 52807 |
| 2022-05-03 | -91.43 | $14.84 | 58600 |
| 2022-05-02 | -99.05 | $14.80 | 46700 |
| 2022-04-29 | -91.75 | $14.95 | 44410 |
| 2022-04-28 | -83.16 | $15.05 | 29000 |
| 2022-04-27 | -98.95 | $14.90 | 48800 |
| 2022-04-26 | -92.77 | $15.07 | 40632 |
| 2022-04-25 | -82.14 | $15.15 | 27103 |
| 2022-04-22 | -81.82 | $15.12 | 42616 |
| 2022-04-21 | -71.59 | $15.21 | 53200 |
| 2022-04-20 | -70.45 | $15.22 | 52500 |
| 2022-04-19 | -75.00 | $15.18 | 50500 |
| 2022-04-18 | -87.50 | $15.07 | 47638 |
| 2022-04-14 | -82.95 | $15.11 | 65214 |
| 2022-04-13 | -65.26 | $15.29 | 47400 |
| 2022-04-12 | -73.68 | $15.21 | 51742 |
| 2022-04-11 | -77.88 | $15.10 | 44100 |
| 2022-04-08 | -53.85 | $15.35 | 24613 |
| 2022-04-07 | -47.12 | $15.42 | 40200 |
| 2022-04-06 | -46.15 | $15.43 | 51900 |
| 2022-04-05 | -31.73 | $15.58 | 39806 |
| 2022-04-04 | -9.62 | $15.81 | 57908 |
| 2022-04-01 | -25.00 | $15.65 | 72222 |
| 2022-03-31 | -39.42 | $15.50 | 46627 |
| 2022-03-30 | -56.36 | $15.35 | 52100 |
| 2022-03-29 | -57.89 | $15.35 | 109600 |
| 2022-03-28 | -85.96 | $15.03 | 45000 |
| 2022-03-25 | -85.96 | $15.03 | 106000 |
| 2022-03-24 | -76.32 | $15.14 | 71720 |
| 2022-03-23 | -78.07 | $15.12 | 69439 |
| 2022-03-22 | -64.91 | $15.27 | 86100 |
| 2022-03-21 | -58.77 | $15.34 | 64600 |
| 2022-03-18 | -44.07 | $15.53 | 76000 |
| 2022-03-17 | -16.10 | $15.86 | 142400 |
| 2022-03-16 | -67.80 | $15.25 | 61200 |
| 2022-03-15 | -85.59 | $15.04 | 44036 |
| 2022-03-14 | -96.55 | $14.93 | 73321 |
| 2022-03-11 | -72.63 | $15.38 | 85200 |
| 2022-03-10 | -73.33 | $15.40 | 96200 |
| 2022-03-09 | -64.66 | $15.53 | 26100 |
| 2022-03-08 | -72.41 | $15.44 | 46929 |
| 2022-03-07 | -69.84 | $15.50 | 77100 |
| 2022-03-04 | -48.41 | $15.77 | 47900 |
| 2022-03-03 | -39.84 | $15.89 | 40400 |
| 2022-03-02 | -39.86 | $15.95 | 54149 |
| 2022-03-01 | -47.83 | $15.84 | 67400 |
| 2022-02-28 | -55.07 | $15.74 | 80000 |
| 2022-02-25 | -57.25 | $15.71 | 49100 |
| 2022-02-24 | -65.22 | $15.60 | 134125 |
| 2022-02-23 | -94.85 | $15.58 | 32234 |
| 2022-02-22 | -98.97 | $15.54 | 57635 |
| 2022-02-18 | -87.36 | $15.74 | 49800 |
| 2022-02-17 | -73.40 | $15.88 | 79600 |
| 2022-02-16 | -73.77 | $15.95 | 62319 |
| 2022-02-15 | -80.29 | $15.90 | 55626 |
| 2022-02-14 | -84.51 | $15.85 | 161113 |
| 2022-02-11 | -84.67 | $15.86 | 86037 |
| 2022-02-10 | -74.40 | $16.06 | 132603 |
| 2022-02-09 | -67.84 | $16.18 | 58100 |
| 2022-02-08 | -73.10 | $16.09 | 40707 |
| 2022-02-07 | -71.93 | $16.11 | 49400 |
| 2022-02-04 | -67.84 | $16.18 | 45500 |
| 2022-02-03 | -67.76 | $16.22 | 56200 |
| 2022-02-02 | -57.38 | $16.41 | 73500 |
| 2022-02-01 | -57.38 | $16.41 | 53500 |
| 2022-01-31 | -66.12 | $16.25 | 33334 |
| 2022-01-28 | -69.40 | $16.19 | 68146 |
| 2022-01-27 | -68.85 | $16.20 | 66700 |
| 2022-01-26 | -72.68 | $16.13 | 56700 |
| 2022-01-25 | -73.77 | $16.11 | 128400 |
| 2022-01-24 | -87.71 | $15.89 | 179712 |
| 2022-01-21 | -100.00 | $16.25 | 109134 |
| 2022-01-20 | -94.74 | $16.56 | 74707 |
| 2022-01-19 | -53.21 | $16.88 | 93938 |
| 2022-01-18 | -55.05 | $16.86 | 67000 |
| 2022-01-14 | -37.61 | $17.05 | 78000 |
| 2022-01-13 | -31.19 | $17.12 | 48400 |
| 2022-01-12 | -20.18 | $17.24 | 38700 |
| 2022-01-11 | -17.43 | $17.27 | 47513 |
| 2022-01-10 | -25.69 | $17.18 | 52000 |
| 2022-01-07 | -28.44 | $17.15 | 68729 |
| 2022-01-06 | 0.00 | $17.46 | 56200 |
| 2022-01-05 | -32.08 | $17.09 | 67400 |
| 2022-01-04 | -16.98 | $17.25 | 78900 |
| 2022-01-03 | -17.92 | $17.24 | 128400 |
| 2021-12-31 | -8.04 | $17.34 | 286328 |
| 2021-12-30 | -1.72 | $16.88 | 67042 |
| 2021-12-29 | -18.97 | $16.78 | 69744 |
| 2021-12-28 | -25.86 | $16.74 | 79500 |
| 2021-12-27 | -12.07 | $16.82 | 92728 |
| 2021-12-23 | -32.26 | $16.69 | 60430 |
| 2021-12-22 | -39.68 | $16.65 | 61009 |
| 2021-12-21 | -71.95 | $16.50 | 88200 |
| 2021-12-20 | -84.54 | $16.42 | 85311 |
| 2021-12-17 | -51.55 | $16.74 | 59006 |
| 2021-12-16 | -43.43 | $16.83 | 76830 |
| 2021-12-15 | -50.91 | $16.81 | 74942 |
| 2021-12-14 | -64.86 | $16.66 | 80432 |
| 2021-12-13 | -69.37 | $16.61 | 86000 |
| 2021-12-10 | -67.57 | $16.63 | 81400 |
| 2021-12-09 | -69.37 | $16.61 | 65916 |
| 2021-12-08 | -67.57 | $16.63 | 58800 |
| 2021-12-07 | -61.26 | $16.70 | 60814 |
| 2021-12-06 | -78.38 | $16.51 | 78600 |
| 2021-12-03 | -87.39 | $16.41 | 138800 |
| 2021-12-02 | -69.37 | $16.61 | 124300 |
| 2021-12-01 | -74.77 | $16.55 | 148142 |
| 2021-11-30 | -71.17 | $16.59 | 89900 |
| 2021-11-29 | -54.96 | $16.77 | 124700 |
| 2021-11-26 | -65.77 | $16.65 | 61416 |
| 2021-11-24 | -67.12 | $16.89 | 47700 |
| 2021-11-23 | -80.82 | $16.79 | 219700 |
| 2021-11-22 | -93.02 | $16.98 | 51109 |
| 2021-11-19 | -74.29 | $17.12 | 33345 |
| 2021-11-18 | -51.43 | $17.20 | 61000 |
| 2021-11-17 | -2.86 | $17.37 | 56600 |
| 2021-11-16 | 0.00 | $17.38 | 44800 |
| 2021-11-15 | -39.13 | $17.31 | 45448 |
| 2021-11-12 | -39.13 | $17.31 | 73706 |
| 2021-11-11 | -56.52 | $17.23 | 79229 |
| 2021-11-10 | -52.17 | $17.25 | 66732 |
| 2021-11-09 | -58.70 | $17.22 | 65600 |
| 2021-11-08 | -69.57 | $17.17 | 34823 |
| 2021-11-05 | -73.91 | $17.15 | 43608 |
| 2021-11-04 | -80.43 | $17.12 | 64549 |
| 2021-11-03 | -76.09 | $17.14 | 28203 |
| 2021-11-02 | -80.43 | $17.12 | 60300 |
| 2021-11-01 | -78.26 | $17.13 | 135900 |
| 2021-10-29 | -73.68 | $17.21 | 30836 |
| 2021-10-28 | -58.97 | $17.26 | 32720 |
| 2021-10-27 | -68.29 | $17.21 | 41500 |
| 2021-10-26 | -55.32 | $17.23 | 44900 |
| 2021-10-25 | -57.89 | $17.16 | 57329 |
| 2021-10-22 | -50.88 | $17.20 | 64803 |
| 2021-10-21 | -57.89 | $17.16 | 55100 |
| 2021-10-20 | -40.35 | $17.26 | 62446 |
| 2021-10-19 | -8.77 | $17.44 | 45440 |
| 2021-10-18 | -12.70 | $17.36 | 47400 |
| 2021-10-15 | -8.06 | $17.38 | 64900 |
| 2021-10-14 | -10.53 | $17.32 | 71600 |
| 2021-10-13 | -9.43 | $17.29 | 44281 |
| 2021-10-12 | -16.98 | $17.25 | 32400 |
| 2021-10-11 | -15.09 | $17.26 | 30928 |
| 2021-10-08 | 0.00 | $17.32 | 24239 |
| 2021-10-07 | -24.56 | $17.24 | 52100 |
| 2021-10-06 | -29.82 | $17.21 | 37705 |
| 2021-10-05 | -22.81 | $17.25 | 41500 |
| 2021-10-04 | -31.58 | $17.20 | 30121 |
| 2021-10-01 | -35.09 | $17.18 | 41600 |
| 2021-09-30 | -49.12 | $17.10 | 51820 |
| 2021-09-29 | -54.39 | $17.07 | 39125 |
| 2021-09-28 | -77.19 | $16.94 | 37435 |
| 2021-09-27 | -54.39 | $17.07 | 38200 |
| 2021-09-24 | -59.65 | $17.04 | 43026 |
| 2021-09-23 | -61.40 | $17.03 | 24028 |
| 2021-09-22 | -57.89 | $17.05 | 60917 |
| 2021-09-21 | -75.44 | $16.95 | 43000 |
| 2021-09-20 | -83.64 | $16.92 | 68100 |
| 2021-09-17 | -36.84 | $17.17 | 52032 |
| 2021-09-16 | -38.60 | $17.16 | 50505 |
| 2021-09-15 | -24.56 | $17.24 | 64100 |
| 2021-09-14 | -38.60 | $17.16 | 49744 |
| 2021-09-13 | -31.58 | $17.20 | 44107 |
| 2021-09-10 | -36.84 | $17.17 | 129540 |
| 2021-09-09 | -5.45 | $17.33 | 50233 |
| 2021-09-08 | -4.55 | $17.23 | 67500 |
| 2021-09-07 | -22.73 | $17.15 | 36100 |
| 2021-09-03 | -36.36 | $17.09 | 31300 |
| 2021-09-02 | 0.00 | $17.25 | 63100 |
| 2021-09-01 | -5.00 | $17.19 | 39507 |
| 2021-08-31 | -8.57 | $17.13 | 38536 |
| 2021-08-30 | -32.35 | $17.04 | 23400 |
| 2021-08-27 | -35.29 | $17.03 | 23517 |
| 2021-08-26 | -73.53 | $16.90 | 46312 |
| 2021-08-25 | -44.12 | $17.00 | 61249 |
| 2021-08-24 | -70.59 | $16.91 | 29104 |
| 2021-08-23 | -73.53 | $16.90 | 46025 |
| 2021-08-20 | -85.29 | $16.86 | 40400 |
| 2021-08-19 | -45.45 | $17.00 | 49300 |
| 2021-08-18 | -21.21 | $17.08 | 67130 |
| 2021-08-17 | -15.15 | $17.10 | 77847 |
| 2021-08-16 | -23.53 | $17.03 | 78730 |
| 2021-08-13 | -33.33 | $16.94 | 30623 |
| 2021-08-12 | -49.33 | $16.90 | 64247 |
| 2021-08-11 | -54.76 | $16.90 | 55232 |
| 2021-08-10 | -51.72 | $16.94 | 106100 |
| 2021-08-09 | -35.63 | $17.08 | 39400 |
| 2021-08-06 | -40.23 | $17.04 | 47049 |
| 2021-08-05 | -42.53 | $17.02 | 38000 |
| 2021-08-04 | -43.68 | $17.01 | 71605 |
| 2021-08-03 | -45.98 | $16.99 | 53040 |
| 2021-08-02 | -59.77 | $16.87 | 159900 |
| 2021-07-30 | -57.47 | $16.89 | 55804 |
| 2021-07-29 | -56.32 | $16.90 | 59438 |
| 2021-07-28 | -47.13 | $16.98 | 50515 |
| 2021-07-27 | -48.28 | $16.97 | 42600 |
| 2021-07-26 | -44.83 | $17.00 | 38125 |
| 2021-07-23 | -39.08 | $17.05 | 34700 |
| 2021-07-22 | -43.68 | $17.01 | 44709 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.88
2026-07-20
Close Price
$14.32
Vol: 26085Average Directional Index - Detailed Analysis
Minimum
8.82
Average
24.18
Maximum
64.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.88 | $14.32 | 26085 |
| 2026-07-17 | 20.33 | $14.26 | 97600 |
| 2026-07-16 | 19.74 | $14.39 | 144120 |
| 2026-07-15 | 19.12 | $14.22 | 85531 |
| 2026-07-14 | 18.97 | $14.20 | 97436 |
| 2026-07-13 | 18.80 | $14.14 | 122724 |
| 2026-07-10 | 18.72 | $14.20 | 85730 |
| 2026-07-09 | 18.15 | $14.28 | 82900 |
| 2026-07-08 | 17.59 | $14.16 | 61900 |
| 2026-07-07 | 17.08 | $14.22 | 70019 |
| 2026-07-06 | 16.20 | $14.26 | 70820 |
| 2026-07-02 | 15.28 | $14.20 | 70233 |
| 2026-07-01 | 14.44 | $14.13 | 107310 |
| 2026-06-30 | 13.73 | $14.10 | 81700 |
| 2026-06-29 | 13.34 | $14.05 | 114245 |
| 2026-06-26 | 13.05 | $14.00 | 131400 |
| 2026-06-25 | 12.74 | $14.06 | 103538 |
| 2026-06-24 | 12.08 | $13.88 | 87000 |
| 2026-06-23 | 11.46 | $13.96 | 86937 |
| 2026-06-22 | 11.08 | $13.92 | 214904 |
| 2026-06-18 | 10.69 | $13.82 | 107700 |
| 2026-06-17 | 10.68 | $13.89 | 110844 |
| 2026-06-16 | 10.42 | $14.04 | 45600 |
| 2026-06-15 | 10.81 | $14.04 | 77723 |
| 2026-06-12 | 11.18 | $13.96 | 27400 |
| 2026-06-11 | 11.74 | $13.93 | 58331 |
| 2026-06-10 | 12.34 | $13.91 | 42942 |
| 2026-06-09 | 12.69 | $13.93 | 96300 |
| 2026-06-08 | 12.64 | $13.84 | 67500 |
| 2026-06-05 | 12.65 | $13.91 | 67900 |
| 2026-06-04 | 12.86 | $13.97 | 118500 |
| 2026-06-03 | 13.27 | $14.02 | 91500 |
| 2026-06-02 | 13.49 | $14.02 | 110612 |
| 2026-06-01 | 13.99 | $14.11 | 142700 |
| 2026-05-29 | 14.59 | $14.18 | 89200 |
| 2026-05-28 | 15.16 | $14.10 | 71621 |
| 2026-05-27 | 15.96 | $14.07 | 46639 |
| 2026-05-26 | 16.59 | $14.04 | 87314 |
| 2026-05-22 | 17.21 | $13.99 | 75100 |
| 2026-05-21 | 17.86 | $13.93 | 75602 |
| 2026-05-20 | 17.94 | $13.97 | 124739 |
| 2026-05-19 | 18.02 | $13.84 | 112300 |
| 2026-05-18 | 18.10 | $14.09 | 68000 |
| 2026-05-15 | 18.91 | $14.07 | 40700 |
| 2026-05-14 | 19.86 | $14.25 | 36347 |
| 2026-05-13 | 20.44 | $14.19 | 45800 |
| 2026-05-12 | 21.29 | $14.14 | 117900 |
| 2026-05-11 | 22.19 | $14.26 | 56400 |
| 2026-05-08 | 22.57 | $14.30 | 51200 |
| 2026-05-07 | 22.96 | $14.19 | 81317 |
| 2026-05-06 | 23.38 | $14.30 | 44700 |
| 2026-05-05 | 23.31 | $14.34 | 155000 |
| 2026-05-04 | 23.30 | $14.30 | 63000 |
| 2026-05-01 | 23.28 | $14.36 | 69037 |
| 2026-04-30 | 23.26 | $14.27 | 78100 |
| 2026-04-29 | 23.67 | $14.08 | 74500 |
| 2026-04-28 | 24.19 | $14.11 | 93100 |
| 2026-04-27 | 25.01 | $14.15 | 69600 |
| 2026-04-24 | 25.67 | $14.16 | 111134 |
| 2026-04-23 | 26.37 | $14.16 | 59205 |
| 2026-04-22 | 27.20 | $14.17 | 74523 |
| 2026-04-21 | 27.92 | $14.16 | 241317 |
| 2026-04-20 | 28.67 | $14.48 | 242500 |
| 2026-04-17 | 28.59 | $14.46 | 66608 |
| 2026-04-16 | 28.62 | $14.33 | 77000 |
| 2026-04-15 | 29.05 | $14.33 | 104100 |
| 2026-04-14 | 29.50 | $14.32 | 131718 |
| 2026-04-13 | 29.98 | $14.11 | 120146 |
| 2026-04-10 | 31.17 | $13.86 | 107100 |
| 2026-04-09 | 32.79 | $13.95 | 92822 |
| 2026-04-08 | 34.46 | $13.83 | 158626 |
| 2026-04-07 | 36.22 | $13.72 | 66413 |
| 2026-04-06 | 37.35 | $13.62 | 66534 |
| 2026-04-02 | 38.40 | $13.65 | 100600 |
| 2026-04-01 | 39.51 | $13.67 | 89633 |
| 2026-03-31 | 40.69 | $13.66 | 137601 |
| 2026-03-30 | 41.34 | $13.19 | 82220 |
| 2026-03-27 | 41.11 | $13.36 | 64100 |
| 2026-03-26 | 41.06 | $13.55 | 32507 |
| 2026-03-25 | 41.39 | $13.78 | 65300 |
| 2026-03-24 | 42.05 | $13.67 | 42500 |
| 2026-03-23 | 41.50 | $13.65 | 57300 |
| 2026-03-20 | 40.68 | $13.47 | 77400 |
| 2026-03-19 | 39.71 | $13.82 | 34200 |
| 2026-03-18 | 39.28 | $13.88 | 61614 |
| 2026-03-17 | 38.95 | $13.87 | 70500 |
| 2026-03-16 | 38.59 | $13.80 | 85800 |
| 2026-03-13 | 38.05 | $13.79 | 152100 |
| 2026-03-12 | 37.29 | $13.82 | 85228 |
| 2026-03-11 | 36.32 | $13.89 | 85300 |
| 2026-03-10 | 35.49 | $13.89 | 88025 |
| 2026-03-09 | 33.80 | $13.86 | 193815 |
| 2026-03-06 | 32.03 | $14.10 | 36100 |
| 2026-03-05 | 30.72 | $14.28 | 79511 |
| 2026-03-04 | 29.69 | $14.32 | 47700 |
| 2026-03-03 | 28.67 | $14.23 | 133902 |
| 2026-03-02 | 27.51 | $14.27 | 170000 |
| 2026-02-27 | 26.42 | $14.29 | 105043 |
| 2026-02-26 | 25.43 | $14.41 | 62733 |
| 2026-02-25 | 24.71 | $14.45 | 79046 |
| 2026-02-24 | 23.98 | $14.44 | 129000 |
| 2026-02-23 | 22.63 | $14.46 | 135900 |
| 2026-02-20 | 21.21 | $14.56 | 86738 |
| 2026-02-19 | 20.07 | $14.59 | 105000 |
| 2026-02-18 | 19.02 | $14.65 | 219300 |
| 2026-02-17 | 18.14 | $15.01 | 148500 |
| 2026-02-13 | 18.23 | $14.95 | 62900 |
| 2026-02-12 | 17.65 | $14.89 | 60217 |
| 2026-02-11 | 17.04 | $14.92 | 97021 |
| 2026-02-10 | 16.60 | $14.96 | 79700 |
| 2026-02-09 | 15.88 | $14.88 | 103800 |
| 2026-02-06 | 14.68 | $14.87 | 83300 |
| 2026-02-05 | 13.45 | $14.93 | 113145 |
| 2026-02-04 | 12.37 | $15.07 | 57733 |
| 2026-02-03 | 11.86 | $15.04 | 79300 |
| 2026-02-02 | 11.32 | $15.09 | 82436 |
| 2026-01-30 | 10.75 | $15.10 | 56132 |
| 2026-01-29 | 10.36 | $15.07 | 67110 |
| 2026-01-28 | 9.95 | $15.05 | 38500 |
| 2026-01-27 | 9.78 | $15.01 | 86310 |
| 2026-01-26 | 9.46 | $15.05 | 44400 |
| 2026-01-23 | 9.17 | $15.08 | 31200 |
| 2026-01-22 | 9.01 | $15.10 | 52711 |
| 2026-01-21 | 9.11 | $15.09 | 119400 |
| 2026-01-20 | 9.20 | $15.23 | 142700 |
| 2026-01-16 | 9.65 | $15.20 | 61207 |
| 2026-01-15 | 9.79 | $15.16 | 59800 |
| 2026-01-14 | 9.94 | $15.18 | 40100 |
| 2026-01-13 | 10.30 | $15.21 | 78103 |
| 2026-01-12 | 10.68 | $15.20 | 41900 |
| 2026-01-09 | 10.92 | $15.14 | 87334 |
| 2026-01-08 | 11.02 | $15.12 | 60506 |
| 2026-01-07 | 11.40 | $15.12 | 40900 |
| 2026-01-06 | 11.79 | $15.14 | 47106 |
| 2026-01-05 | 12.30 | $15.12 | 83664 |
| 2026-01-02 | 12.69 | $15.06 | 67900 |
| 2025-12-31 | 12.97 | $15.01 | 94634 |
| 2025-12-30 | 13.50 | $15.11 | 70800 |
| 2025-12-29 | 13.88 | $15.27 | 43514 |
| 2025-12-26 | 13.88 | $15.26 | 47237 |
| 2025-12-24 | 13.89 | $15.24 | 28000 |
| 2025-12-23 | 14.20 | $15.19 | 55811 |
| 2025-12-22 | 14.34 | $15.18 | 64400 |
| 2025-12-19 | 14.57 | $15.12 | 94600 |
| 2025-12-18 | 14.87 | $15.25 | 73100 |
| 2025-12-17 | 15.02 | $15.12 | 122213 |
| 2025-12-16 | 15.50 | $15.12 | 57532 |
| 2025-12-15 | 15.84 | $15.14 | 113603 |
| 2025-12-12 | 16.19 | $15.01 | 64039 |
| 2025-12-11 | 16.60 | $15.07 | 107245 |
| 2025-12-10 | 17.26 | $15.17 | 36000 |
| 2025-12-09 | 18.14 | $15.19 | 60432 |
| 2025-12-08 | 19.05 | $15.08 | 39200 |
| 2025-12-05 | 19.72 | $15.12 | 42038 |
| 2025-12-04 | 20.60 | $15.19 | 32700 |
| 2025-12-03 | 21.30 | $15.11 | 37600 |
| 2025-12-02 | 21.99 | $15.12 | 109600 |
| 2025-12-01 | 22.81 | $15.10 | 80004 |
| 2025-11-28 | 23.64 | $15.18 | 36625 |
| 2025-11-26 | 24.58 | $15.04 | 37915 |
| 2025-11-25 | 25.09 | $15.05 | 40537 |
| 2025-11-24 | 25.55 | $14.89 | 39200 |
| 2025-11-21 | 25.71 | $14.80 | 51100 |
| 2025-11-20 | 25.16 | $14.70 | 89416 |
| 2025-11-19 | 24.57 | $14.88 | 71700 |
| 2025-11-18 | 24.19 | $15.02 | 62900 |
| 2025-11-17 | 24.27 | $14.99 | 104700 |
| 2025-11-14 | 24.35 | $15.09 | 93800 |
| 2025-11-13 | 23.96 | $15.06 | 61711 |
| 2025-11-12 | 23.54 | $15.14 | 55541 |
| 2025-11-11 | 23.24 | $15.24 | 30900 |
| 2025-11-10 | 23.33 | $15.14 | 59900 |
| 2025-11-07 | 23.42 | $15.13 | 30100 |
| 2025-11-06 | 23.47 | $15.11 | 102300 |
| 2025-11-05 | 23.53 | $15.21 | 53100 |
| 2025-11-04 | 23.98 | $15.24 | 63800 |
| 2025-11-03 | 24.46 | $15.23 | 55016 |
| 2025-10-31 | 25.03 | $15.33 | 45100 |
| 2025-10-30 | 25.79 | $15.25 | 57300 |
| 2025-10-29 | 26.58 | $15.36 | 35000 |
| 2025-10-28 | 27.59 | $15.37 | 52005 |
| 2025-10-27 | 28.48 | $15.32 | 93301 |
| 2025-10-24 | 29.30 | $15.19 | 51505 |
| 2025-10-23 | 30.00 | $15.12 | 38700 |
| 2025-10-22 | 30.36 | $15.11 | 74800 |
| 2025-10-21 | 30.74 | $15.19 | 138747 |
| 2025-10-20 | 31.14 | $14.97 | 88336 |
| 2025-10-17 | 30.79 | $14.88 | 85402 |
| 2025-10-16 | 30.43 | $14.96 | 88938 |
| 2025-10-15 | 30.21 | $15.02 | 81507 |
| 2025-10-14 | 30.03 | $14.99 | 98723 |
| 2025-10-13 | 29.72 | $15.07 | 57346 |
| 2025-10-10 | 29.58 | $14.89 | 146900 |
| 2025-10-09 | 29.43 | $15.13 | 124330 |
| 2025-10-08 | 29.59 | $15.30 | 142928 |
| 2025-10-07 | 30.00 | $15.20 | 267114 |
| 2025-10-06 | 29.92 | $14.95 | 239500 |
| 2025-10-03 | 29.15 | $14.94 | 362427 |
| 2025-10-02 | 28.49 | $15.27 | 139342 |
| 2025-10-01 | 28.21 | $15.44 | 110500 |
| 2025-09-30 | 28.13 | $15.46 | 256700 |
| 2025-09-29 | 27.54 | $15.39 | 255346 |
| 2025-09-26 | 27.05 | $15.66 | 162009 |
| 2025-09-25 | 27.08 | $16.19 | 82546 |
| 2025-09-24 | 28.27 | $16.41 | 94200 |
| 2025-09-23 | 29.23 | $16.60 | 48600 |
| 2025-09-22 | 29.34 | $16.60 | 88000 |
| 2025-09-19 | 29.46 | $16.63 | 66200 |
| 2025-09-18 | 29.59 | $16.78 | 80517 |
| 2025-09-17 | 29.05 | $16.80 | 132100 |
| 2025-09-16 | 28.17 | $16.74 | 87548 |
| 2025-09-15 | 27.54 | $16.70 | 83038 |
| 2025-09-12 | 26.88 | $16.67 | 65045 |
| 2025-09-11 | 26.25 | $16.69 | 108947 |
| 2025-09-10 | 25.65 | $16.53 | 109800 |
| 2025-09-09 | 25.29 | $16.55 | 114900 |
| 2025-09-08 | 24.81 | $16.59 | 150562 |
| 2025-09-05 | 24.32 | $16.53 | 148623 |
| 2025-09-04 | 23.83 | $16.50 | 111901 |
| 2025-09-03 | 23.61 | $16.32 | 104500 |
| 2025-09-02 | 23.51 | $16.40 | 171600 |
| 2025-08-29 | 23.41 | $16.37 | 225380 |
| 2025-08-28 | 23.46 | $16.17 | 57267 |
| 2025-08-27 | 23.98 | $16.09 | 67600 |
| 2025-08-26 | 24.66 | $16.10 | 71532 |
| 2025-08-25 | 25.41 | $15.97 | 83210 |
| 2025-08-22 | 26.62 | $15.88 | 142624 |
| 2025-08-21 | 27.88 | $15.78 | 75105 |
| 2025-08-20 | 29.12 | $15.85 | 107647 |
| 2025-08-19 | 30.65 | $16.41 | 174000 |
| 2025-08-18 | 30.18 | $16.43 | 163314 |
| 2025-08-15 | 29.69 | $16.23 | 105100 |
| 2025-08-14 | 29.47 | $16.30 | 171340 |
| 2025-08-13 | 29.24 | $16.17 | 286832 |
| 2025-08-12 | 29.20 | $15.97 | 94536 |
| 2025-08-11 | 29.66 | $16.02 | 66600 |
| 2025-08-08 | 29.38 | $16.05 | 50223 |
| 2025-08-07 | 29.08 | $16.03 | 85607 |
| 2025-08-06 | 28.92 | $15.99 | 77532 |
| 2025-08-05 | 28.85 | $15.96 | 85733 |
| 2025-08-04 | 28.81 | $15.87 | 74130 |
| 2025-08-01 | 29.07 | $15.70 | 74200 |
| 2025-07-31 | 29.62 | $15.72 | 54000 |
| 2025-07-30 | 30.19 | $15.80 | 55934 |
| 2025-07-29 | 30.29 | $15.81 | 72133 |
| 2025-07-28 | 30.67 | $15.70 | 82936 |
| 2025-07-25 | 31.42 | $15.64 | 79022 |
| 2025-07-24 | 32.41 | $15.44 | 71200 |
| 2025-07-23 | 33.81 | $15.47 | 90425 |
| 2025-07-22 | 35.11 | $15.51 | 92164 |
| 2025-07-21 | 36.26 | $15.68 | 111200 |
| 2025-07-18 | 36.92 | $15.58 | 278223 |
| 2025-07-17 | 37.61 | $15.94 | 79585 |
| 2025-07-16 | 36.59 | $15.92 | 110054 |
| 2025-07-15 | 35.60 | $15.88 | 93700 |
| 2025-07-14 | 34.56 | $15.89 | 135200 |
| 2025-07-11 | 33.60 | $15.81 | 31402 |
| 2025-07-10 | 32.59 | $15.84 | 53137 |
| 2025-07-09 | 31.61 | $15.82 | 133100 |
| 2025-07-08 | 30.69 | $15.69 | 55215 |
| 2025-07-07 | 29.91 | $15.68 | 67909 |
| 2025-07-03 | 29.10 | $15.75 | 46100 |
| 2025-07-02 | 27.84 | $15.73 | 121100 |
| 2025-07-01 | 26.58 | $15.63 | 79800 |
| 2025-06-30 | 25.47 | $15.40 | 137600 |
| 2025-06-27 | 24.56 | $15.40 | 72714 |
| 2025-06-26 | 23.87 | $15.34 | 82800 |
| 2025-06-25 | 23.31 | $15.21 | 77500 |
| 2025-06-24 | 22.79 | $15.25 | 127100 |
| 2025-06-23 | 22.42 | $15.06 | 64100 |
| 2025-06-20 | 22.02 | $15.09 | 65232 |
| 2025-06-18 | 22.08 | $15.15 | 68603 |
| 2025-06-17 | 21.78 | $15.13 | 85100 |
| 2025-06-16 | 21.46 | $15.18 | 118400 |
| 2025-06-13 | 20.82 | $15.19 | 71319 |
| 2025-06-12 | 20.45 | $15.19 | 86200 |
| 2025-06-11 | 20.12 | $15.09 | 72124 |
| 2025-06-10 | 19.91 | $15.08 | 51100 |
| 2025-06-09 | 19.69 | $15.06 | 52300 |
| 2025-06-06 | 19.71 | $14.96 | 54400 |
| 2025-06-05 | 19.82 | $14.95 | 40241 |
| 2025-06-04 | 20.08 | $14.93 | 49800 |
| 2025-06-03 | 20.35 | $14.92 | 89941 |
| 2025-06-02 | 20.81 | $14.82 | 44000 |
| 2025-05-30 | 21.59 | $14.80 | 65400 |
| 2025-05-29 | 22.41 | $14.78 | 59900 |
| 2025-05-28 | 23.42 | $14.69 | 115615 |
| 2025-05-27 | 24.55 | $14.61 | 92100 |
| 2025-05-23 | 25.52 | $14.48 | 43900 |
| 2025-05-22 | 26.04 | $14.40 | 57400 |
| 2025-05-21 | 26.47 | $14.46 | 75200 |
| 2025-05-20 | 27.00 | $14.62 | 79728 |
| 2025-05-19 | 27.83 | $14.71 | 93018 |
| 2025-05-16 | 29.13 | $14.83 | 102400 |
| 2025-05-15 | 30.62 | $14.81 | 56020 |
| 2025-05-14 | 32.12 | $14.78 | 52719 |
| 2025-05-13 | 33.70 | $14.80 | 134100 |
| 2025-05-12 | 35.28 | $14.66 | 98741 |
| 2025-05-09 | 36.56 | $14.47 | 74836 |
| 2025-05-08 | 37.26 | $14.35 | 82103 |
| 2025-05-07 | 37.95 | $14.40 | 82134 |
| 2025-05-06 | 38.68 | $14.40 | 41404 |
| 2025-05-05 | 39.45 | $14.42 | 133404 |
| 2025-05-02 | 40.23 | $14.32 | 210507 |
| 2025-05-01 | 40.88 | $14.29 | 196400 |
| 2025-04-30 | 41.55 | $14.30 | 137700 |
| 2025-04-29 | 41.83 | $14.30 | 117500 |
| 2025-04-28 | 42.18 | $14.21 | 99636 |
| 2025-04-25 | 42.56 | $14.21 | 119200 |
| 2025-04-24 | 42.91 | $14.25 | 220337 |
| 2025-04-23 | 43.16 | $14.09 | 76718 |
| 2025-04-22 | 43.22 | $13.93 | 89236 |
| 2025-04-21 | 42.82 | $13.78 | 82000 |
| 2025-04-17 | 42.17 | $14.08 | 76200 |
| 2025-04-16 | 41.77 | $13.97 | 92900 |
| 2025-04-15 | 41.36 | $14.03 | 68400 |
| 2025-04-14 | 40.89 | $13.89 | 114222 |
| 2025-04-11 | 40.24 | $13.74 | 154500 |
| 2025-04-10 | 39.08 | $13.63 | 78931 |
| 2025-04-09 | 37.85 | $13.98 | 180220 |
| 2025-04-08 | 36.55 | $13.44 | 161446 |
| 2025-04-07 | 34.99 | $13.42 | 316900 |
| 2025-04-04 | 32.45 | $13.82 | 302008 |
| 2025-04-03 | 30.29 | $15.01 | 139847 |
| 2025-04-02 | 29.07 | $15.15 | 87109 |
| 2025-04-01 | 28.27 | $15.07 | 75402 |
| 2025-03-31 | 27.43 | $15.12 | 138500 |
| 2025-03-28 | 26.37 | $15.18 | 55145 |
| 2025-03-27 | 25.50 | $15.24 | 54600 |
| 2025-03-26 | 24.85 | $15.32 | 47116 |
| 2025-03-25 | 24.45 | $15.28 | 52215 |
| 2025-03-24 | 23.73 | $15.21 | 92540 |
| 2025-03-21 | 22.78 | $15.18 | 80600 |
| 2025-03-20 | 21.93 | $15.27 | 64825 |
| 2025-03-19 | 21.15 | $15.32 | 119300 |
| 2025-03-18 | 20.34 | $15.33 | 71242 |
| 2025-03-17 | 19.91 | $15.32 | 109121 |
| 2025-03-14 | 19.46 | $15.20 | 44802 |
| 2025-03-13 | 18.41 | $15.17 | 48300 |
| 2025-03-12 | 17.30 | $15.22 | 58600 |
| 2025-03-11 | 16.35 | $15.23 | 57000 |
| 2025-03-10 | 14.87 | $15.24 | 69200 |
| 2025-03-07 | 13.41 | $15.31 | 79200 |
| 2025-03-06 | 11.97 | $15.43 | 83300 |
| 2025-03-05 | 10.71 | $15.51 | 88200 |
| 2025-03-04 | 9.61 | $15.57 | 109500 |
| 2025-03-03 | 8.82 | $15.91 | 59600 |
| 2025-02-28 | 9.13 | $15.94 | 49300 |
| 2025-02-27 | 9.05 | $15.77 | 76612 |
| 2025-02-26 | 8.96 | $15.90 | 65000 |
| 2025-02-25 | 9.37 | $15.95 | 37912 |
| 2025-02-24 | 9.63 | $15.97 | 51100 |
| 2025-02-21 | 9.96 | $16.01 | 51911 |
| 2025-02-20 | 10.08 | $15.99 | 38500 |
| 2025-02-19 | 10.35 | $16.00 | 78426 |
| 2025-02-18 | 10.64 | $16.01 | 84400 |
| 2025-02-14 | 10.63 | $15.88 | 60412 |
| 2025-02-13 | 10.88 | $15.89 | 53800 |
| 2025-02-12 | 11.00 | $15.87 | 99900 |
| 2025-02-11 | 11.44 | $15.85 | 99200 |
| 2025-02-10 | 11.75 | $15.89 | 70614 |
| 2025-02-07 | 11.65 | $15.93 | 62600 |
| 2025-02-06 | 11.55 | $15.98 | 71047 |
| 2025-02-05 | 11.17 | $15.96 | 48300 |
| 2025-02-04 | 10.92 | $15.92 | 67634 |
| 2025-02-03 | 10.89 | $15.88 | 72412 |
| 2025-01-31 | 10.82 | $15.96 | 71900 |
| 2025-01-30 | 10.59 | $15.87 | 49100 |
| 2025-01-29 | 10.35 | $15.93 | 57437 |
| 2025-01-28 | 10.17 | $15.86 | 45300 |
| 2025-01-27 | 9.98 | $15.89 | 57914 |
| 2025-01-24 | 10.04 | $15.84 | 50800 |
| 2025-01-23 | 10.11 | $15.98 | 91825 |
| 2025-01-22 | 10.17 | $15.84 | 52535 |
| 2025-01-21 | 10.71 | $15.93 | 79300 |
| 2025-01-17 | 10.98 | $15.80 | 61000 |
| 2025-01-16 | 11.39 | $15.79 | 38200 |
| 2025-01-15 | 11.87 | $15.88 | 34713 |
| 2025-01-14 | 12.26 | $15.73 | 52400 |
| 2025-01-13 | 12.83 | $15.79 | 39645 |
| 2025-01-10 | 13.21 | $15.74 | 48000 |
| 2025-01-08 | 13.61 | $15.80 | 56914 |
| 2025-01-07 | 14.11 | $15.73 | 47216 |
| 2025-01-06 | 14.63 | $15.74 | 42335 |
| 2025-01-03 | 15.31 | $15.80 | 70300 |
| 2025-01-02 | 16.03 | $15.61 | 65704 |
| 2024-12-31 | 16.66 | $15.44 | 112700 |
| 2024-12-30 | 17.00 | $15.41 | 55700 |
| 2024-12-27 | 17.08 | $15.36 | 56200 |
| 2024-12-26 | 17.16 | $15.49 | 36100 |
| 2024-12-24 | 17.59 | $15.50 | 33206 |
| 2024-12-23 | 17.76 | $15.53 | 51715 |
| 2024-12-20 | 17.89 | $15.30 | 96119 |
| 2024-12-19 | 17.37 | $15.34 | 100100 |
| 2024-12-18 | 17.32 | $15.44 | 68900 |
| 2024-12-17 | 17.37 | $15.68 | 72349 |
| 2024-12-16 | 18.19 | $15.93 | 102416 |
| 2024-12-13 | 18.70 | $15.81 | 72900 |
| 2024-12-12 | 19.44 | $15.86 | 64800 |
| 2024-12-11 | 19.86 | $15.93 | 42501 |
| 2024-12-10 | 20.18 | $15.95 | 50400 |
| 2024-12-09 | 20.44 | $16.07 | 41600 |
| 2024-12-06 | 20.29 | $16.24 | 79700 |
| 2024-12-05 | 19.41 | $16.21 | 43124 |
| 2024-12-04 | 18.71 | $16.11 | 45417 |
| 2024-12-03 | 17.99 | $16.19 | 123836 |
| 2024-12-02 | 17.18 | $16.08 | 64823 |
| 2024-11-29 | 16.61 | $15.88 | 34800 |
| 2024-11-27 | 16.23 | $15.79 | 58000 |
| 2024-11-26 | 16.08 | $15.67 | 67600 |
| 2024-11-25 | 15.94 | $15.71 | 57700 |
| 2024-11-22 | 15.47 | $15.68 | 75913 |
| 2024-11-21 | 14.97 | $15.68 | 85000 |
| 2024-11-20 | 14.75 | $15.43 | 44500 |
| 2024-11-19 | 15.04 | $15.45 | 50100 |
| 2024-11-18 | 15.28 | $15.34 | 103600 |
| 2024-11-15 | 15.58 | $15.23 | 117800 |
| 2024-11-14 | 16.33 | $15.29 | 68900 |
| 2024-11-13 | 16.74 | $15.41 | 136300 |
| 2024-11-12 | 17.06 | $15.39 | 447100 |
| 2024-11-11 | 17.30 | $15.93 | 109700 |
| 2024-11-08 | 15.61 | $16.16 | 359600 |
| 2024-11-07 | 13.83 | $15.80 | 90000 |
| 2024-11-06 | 13.02 | $15.42 | 80922 |
| 2024-11-05 | 13.27 | $15.37 | 33401 |
| 2024-11-04 | 13.73 | $15.33 | 53900 |
| 2024-11-01 | 14.22 | $15.36 | 39839 |
| 2024-10-31 | 14.95 | $15.35 | 56219 |
| 2024-10-30 | 15.72 | $15.24 | 33837 |
| 2024-10-29 | 15.92 | $15.15 | 90800 |
| 2024-10-28 | 16.13 | $15.29 | 48800 |
| 2024-10-25 | 16.68 | $15.28 | 38818 |
| 2024-10-24 | 17.14 | $15.25 | 51826 |
| 2024-10-23 | 17.72 | $15.30 | 60400 |
| 2024-10-22 | 18.22 | $15.48 | 98335 |
| 2024-10-21 | 17.63 | $15.47 | 57400 |
| 2024-10-18 | 17.19 | $15.37 | 55000 |
| 2024-10-17 | 17.19 | $15.29 | 61400 |
| 2024-10-16 | 17.19 | $15.35 | 139748 |
| 2024-10-15 | 17.19 | $15.27 | 40345 |
| 2024-10-14 | 17.19 | $15.36 | 66810 |
| 2024-10-11 | 16.59 | $15.38 | 51900 |
| 2024-10-10 | 15.81 | $15.44 | 151200 |
| 2024-10-09 | 14.92 | $15.45 | 80805 |
| 2024-10-08 | 14.13 | $15.33 | 82802 |
| 2024-10-07 | 13.48 | $15.21 | 136200 |
| 2024-10-04 | 13.20 | $15.16 | 82900 |
| 2024-10-03 | 12.99 | $15.15 | 82424 |
| 2024-10-02 | 13.14 | $15.22 | 51200 |
| 2024-10-01 | 13.06 | $15.21 | 63742 |
| 2024-09-30 | 12.84 | $15.18 | 92906 |
| 2024-09-27 | 12.71 | $15.13 | 43440 |
| 2024-09-26 | 12.73 | $15.10 | 100400 |
| 2024-09-25 | 12.60 | $15.14 | 83500 |
| 2024-09-24 | 12.23 | $15.16 | 75632 |
| 2024-09-23 | 11.88 | $15.06 | 61400 |
| 2024-09-20 | 11.94 | $15.05 | 56100 |
| 2024-09-19 | 12.01 | $15.09 | 41700 |
| 2024-09-18 | 11.49 | $15.11 | 41100 |
| 2024-09-17 | 11.10 | $15.11 | 124327 |
| 2024-09-16 | 10.76 | $15.02 | 74700 |
| 2024-09-13 | 10.71 | $15.01 | 174100 |
| 2024-09-12 | 10.65 | $15.15 | 39829 |
| 2024-09-11 | 10.96 | $15.08 | 48540 |
| 2024-09-10 | 11.53 | $15.02 | 53216 |
| 2024-09-09 | 12.10 | $15.07 | 67600 |
| 2024-09-06 | 12.49 | $15.12 | 51017 |
| 2024-09-05 | 12.62 | $15.18 | 34000 |
| 2024-09-04 | 12.67 | $15.16 | 67011 |
| 2024-09-03 | 12.72 | $15.04 | 54728 |
| 2024-08-30 | 13.37 | $15.11 | 84000 |
| 2024-08-29 | 13.93 | $15.07 | 38225 |
| 2024-08-28 | 14.56 | $15.07 | 48300 |
| 2024-08-27 | 15.30 | $15.08 | 44300 |
| 2024-08-26 | 16.01 | $15.07 | 54645 |
| 2024-08-23 | 16.75 | $15.11 | 66515 |
| 2024-08-22 | 17.56 | $15.09 | 82118 |
| 2024-08-21 | 18.39 | $15.38 | 56429 |
| 2024-08-20 | 18.07 | $15.32 | 68188 |
| 2024-08-19 | 17.73 | $15.31 | 61813 |
| 2024-08-16 | 17.38 | $15.25 | 43104 |
| 2024-08-15 | 17.39 | $15.19 | 44726 |
| 2024-08-14 | 17.41 | $15.13 | 24817 |
| 2024-08-13 | 17.81 | $15.06 | 42500 |
| 2024-08-12 | 18.23 | $14.99 | 41400 |
| 2024-08-09 | 18.68 | $15.06 | 46935 |
| 2024-08-08 | 18.83 | $15.03 | 56012 |
| 2024-08-07 | 19.32 | $14.90 | 71000 |
| 2024-08-06 | 20.17 | $14.67 | 32100 |
| 2024-08-05 | 20.65 | $14.64 | 107821 |
| 2024-08-02 | 21.15 | $14.94 | 62631 |
| 2024-08-01 | 21.76 | $15.07 | 47500 |
| 2024-07-31 | 21.62 | $15.02 | 57124 |
| 2024-07-30 | 21.98 | $14.88 | 77119 |
| 2024-07-29 | 22.64 | $14.80 | 65100 |
| 2024-07-26 | 23.33 | $14.79 | 85000 |
| 2024-07-25 | 23.77 | $14.81 | 130800 |
| 2024-07-24 | 24.54 | $14.75 | 180100 |
| 2024-07-23 | 25.35 | $14.84 | 49800 |
| 2024-07-22 | 25.49 | $14.91 | 53900 |
| 2024-07-19 | 25.29 | $14.90 | 30010 |
| 2024-07-18 | 25.09 | $14.93 | 44206 |
| 2024-07-17 | 24.87 | $15.03 | 93400 |
| 2024-07-16 | 23.89 | $15.02 | 58312 |
| 2024-07-15 | 22.86 | $14.97 | 78808 |
| 2024-07-12 | 21.78 | $15.13 | 98800 |
| 2024-07-11 | 19.92 | $15.04 | 53017 |
| 2024-07-10 | 18.34 | $15.03 | 95912 |
| 2024-07-09 | 16.80 | $14.85 | 67800 |
| 2024-07-08 | 15.65 | $14.78 | 45800 |
| 2024-07-05 | 14.54 | $14.73 | 64410 |
| 2024-07-03 | 13.66 | $14.75 | 58500 |
| 2024-07-02 | 12.74 | $14.60 | 96547 |
| 2024-07-01 | 12.41 | $14.45 | 64040 |
| 2024-06-28 | 12.54 | $14.45 | 38146 |
| 2024-06-27 | 12.82 | $14.42 | 45332 |
| 2024-06-26 | 13.23 | $14.44 | 51000 |
| 2024-06-25 | 13.65 | $14.42 | 52400 |
| 2024-06-24 | 14.05 | $14.50 | 52322 |
| 2024-06-21 | 14.14 | $14.46 | 74000 |
| 2024-06-20 | 14.60 | $14.36 | 70045 |
| 2024-06-18 | 15.14 | $14.44 | 48700 |
| 2024-06-17 | 15.22 | $14.40 | 41100 |
| 2024-06-14 | 15.24 | $14.46 | 43700 |
| 2024-06-13 | 14.99 | $14.57 | 44600 |
| 2024-06-12 | 14.18 | $14.63 | 49500 |
| 2024-06-11 | 13.39 | $14.52 | 54807 |
| 2024-06-10 | 12.84 | $14.40 | 26329 |
| 2024-06-07 | 12.67 | $14.42 | 47908 |
| 2024-06-06 | 12.24 | $14.43 | 35849 |
| 2024-06-05 | 11.80 | $14.43 | 44522 |
| 2024-06-04 | 11.60 | $14.32 | 79800 |
| 2024-06-03 | 11.70 | $14.22 | 72100 |
| 2024-05-31 | 12.27 | $14.19 | 34346 |
| 2024-05-30 | 12.58 | $14.08 | 39104 |
| 2024-05-29 | 12.38 | $13.99 | 64701 |
| 2024-05-28 | 12.17 | $14.07 | 29700 |
| 2024-05-24 | 12.32 | $14.19 | 106200 |
| 2024-05-23 | 12.88 | $14.15 | 28926 |
| 2024-05-22 | 13.48 | $14.25 | 48800 |
| 2024-05-21 | 13.77 | $14.20 | 90640 |
| 2024-05-20 | 14.33 | $14.27 | 70900 |
| 2024-05-17 | 14.11 | $14.25 | 59229 |
| 2024-05-16 | 13.87 | $14.27 | 61325 |
| 2024-05-15 | 13.56 | $14.30 | 175800 |
| 2024-05-14 | 13.22 | $14.26 | 63135 |
| 2024-05-13 | 13.09 | $14.27 | 24600 |
| 2024-05-10 | 12.88 | $14.27 | 90000 |
| 2024-05-09 | 12.67 | $14.32 | 94300 |
| 2024-05-08 | 12.56 | $14.24 | 38200 |
| 2024-05-07 | 12.68 | $14.21 | 38440 |
| 2024-05-06 | 12.89 | $14.16 | 43742 |
| 2024-05-03 | 13.36 | $14.13 | 78345 |
| 2024-05-02 | 14.03 | $14.02 | 124025 |
| 2024-05-01 | 14.30 | $13.99 | 73900 |
| 2024-04-30 | 14.66 | $13.93 | 54315 |
| 2024-04-29 | 14.96 | $14.00 | 67646 |
| 2024-04-26 | 15.46 | $14.04 | 29000 |
| 2024-04-25 | 15.99 | $14.03 | 73736 |
| 2024-04-24 | 16.42 | $13.99 | 53349 |
| 2024-04-23 | 17.24 | $14.10 | 42000 |
| 2024-04-22 | 18.07 | $14.00 | 37609 |
| 2024-04-19 | 18.58 | $13.89 | 39400 |
| 2024-04-18 | 18.80 | $14.01 | 50000 |
| 2024-04-17 | 19.36 | $13.96 | 98900 |
| 2024-04-16 | 19.73 | $13.81 | 54917 |
| 2024-04-15 | 19.37 | $13.74 | 121600 |
| 2024-04-12 | 19.00 | $13.94 | 35636 |
| 2024-04-11 | 19.42 | $14.08 | 59722 |
| 2024-04-10 | 20.21 | $14.10 | 53200 |
| 2024-04-09 | 21.22 | $14.31 | 52600 |
| 2024-04-08 | 21.41 | $14.34 | 85900 |
| 2024-04-05 | 21.21 | $14.32 | 53947 |
| 2024-04-04 | 21.40 | $14.27 | 118200 |
| 2024-04-03 | 21.59 | $14.22 | 51902 |
| 2024-04-02 | 22.12 | $14.23 | 54800 |
| 2024-04-01 | 22.67 | $14.26 | 123600 |
| 2024-03-28 | 22.71 | $14.30 | 58517 |
| 2024-03-27 | 22.33 | $14.34 | 65200 |
| 2024-03-26 | 21.87 | $14.29 | 31737 |
| 2024-03-25 | 21.68 | $14.22 | 55300 |
| 2024-03-22 | 21.49 | $14.25 | 27214 |
| 2024-03-21 | 21.65 | $14.21 | 28200 |
| 2024-03-20 | 21.90 | $14.23 | 33300 |
| 2024-03-19 | 22.29 | $14.20 | 98800 |
| 2024-03-18 | 22.83 | $14.26 | 173401 |
| 2024-03-15 | 22.55 | $14.31 | 117141 |
| 2024-03-14 | 21.97 | $14.32 | 37200 |
| 2024-03-13 | 21.62 | $14.38 | 59014 |
| 2024-03-12 | 20.83 | $14.43 | 37300 |
| 2024-03-11 | 20.20 | $14.35 | 36740 |
| 2024-03-08 | 19.74 | $14.32 | 72900 |
| 2024-03-07 | 19.44 | $14.27 | 59436 |
| 2024-03-06 | 18.78 | $14.35 | 60600 |
| 2024-03-05 | 18.08 | $14.28 | 58430 |
| 2024-03-04 | 17.35 | $14.30 | 72700 |
| 2024-03-01 | 16.71 | $14.24 | 68100 |
| 2024-02-29 | 16.04 | $14.21 | 33000 |
| 2024-02-28 | 15.93 | $14.05 | 58916 |
| 2024-02-27 | 16.41 | $14.02 | 61000 |
| 2024-02-26 | 16.91 | $13.98 | 46400 |
| 2024-02-23 | 17.59 | $13.96 | 65642 |
| 2024-02-22 | 18.48 | $13.94 | 97500 |
| 2024-02-21 | 19.41 | $14.01 | 45728 |
| 2024-02-20 | 20.12 | $13.99 | 44712 |
| 2024-02-16 | 21.01 | $14.10 | 29539 |
| 2024-02-15 | 21.35 | $14.17 | 31328 |
| 2024-02-14 | 21.36 | $14.10 | 74300 |
| 2024-02-13 | 21.36 | $14.06 | 57711 |
| 2024-02-12 | 21.56 | $14.10 | 76108 |
| 2024-02-09 | 21.23 | $14.07 | 80000 |
| 2024-02-08 | 21.02 | $14.07 | 50900 |
| 2024-02-07 | 20.84 | $14.08 | 65739 |
| 2024-02-06 | 20.69 | $13.99 | 61419 |
| 2024-02-05 | 21.02 | $13.83 | 109048 |
| 2024-02-02 | 21.44 | $13.94 | 49413 |
| 2024-02-01 | 21.33 | $14.00 | 46600 |
| 2024-01-31 | 20.92 | $13.96 | 54900 |
| 2024-01-30 | 20.92 | $13.99 | 33200 |
| 2024-01-29 | 20.67 | $14.01 | 58200 |
| 2024-01-26 | 20.41 | $13.94 | 35909 |
| 2024-01-25 | 20.28 | $13.95 | 45606 |
| 2024-01-24 | 20.21 | $13.89 | 54100 |
| 2024-01-23 | 20.48 | $13.77 | 98431 |
| 2024-01-22 | 20.77 | $13.73 | 107812 |
| 2024-01-19 | 21.69 | $13.65 | 60700 |
| 2024-01-18 | 22.67 | $13.72 | 52302 |
| 2024-01-17 | 22.97 | $13.65 | 62710 |
| 2024-01-16 | 23.63 | $13.66 | 57632 |
| 2024-01-12 | 24.03 | $13.68 | 56000 |
| 2024-01-11 | 24.23 | $13.74 | 43000 |
| 2024-01-10 | 24.43 | $13.75 | 61100 |
| 2024-01-09 | 24.64 | $13.72 | 62626 |
| 2024-01-08 | 25.09 | $13.68 | 39900 |
| 2024-01-05 | 25.29 | $13.66 | 38900 |
| 2024-01-04 | 25.72 | $13.57 | 44729 |
| 2024-01-03 | 26.44 | $13.52 | 73500 |
| 2024-01-02 | 27.04 | $13.54 | 61242 |
| 2023-12-29 | 27.87 | $13.44 | 83817 |
| 2023-12-28 | 28.39 | $13.47 | 63000 |
| 2023-12-27 | 29.12 | $13.45 | 83300 |
| 2023-12-26 | 29.19 | $13.49 | 93700 |
| 2023-12-22 | 29.09 | $13.49 | 52643 |
| 2023-12-21 | 29.01 | $13.49 | 58808 |
| 2023-12-20 | 29.12 | $13.35 | 66900 |
| 2023-12-19 | 29.22 | $13.49 | 50303 |
| 2023-12-18 | 28.49 | $13.60 | 95045 |
| 2023-12-15 | 27.28 | $13.56 | 36647 |
| 2023-12-14 | 26.13 | $13.48 | 51949 |
| 2023-12-13 | 25.13 | $13.45 | 66400 |
| 2023-12-12 | 24.25 | $13.19 | 40523 |
| 2023-12-11 | 23.97 | $13.16 | 32100 |
| 2023-12-08 | 23.79 | $13.16 | 59124 |
| 2023-12-07 | 23.59 | $13.23 | 68135 |
| 2023-12-06 | 23.08 | $13.18 | 21900 |
| 2023-12-05 | 22.66 | $13.13 | 76637 |
| 2023-12-04 | 22.39 | $13.05 | 63822 |
| 2023-12-01 | 22.21 | $13.09 | 63137 |
| 2023-11-30 | 22.11 | $12.92 | 84400 |
| 2023-11-29 | 22.62 | $12.89 | 68400 |
| 2023-11-28 | 23.15 | $12.82 | 59403 |
| 2023-11-27 | 23.87 | $12.85 | 91900 |
| 2023-11-24 | 24.52 | $12.98 | 22700 |
| 2023-11-22 | 24.70 | $12.92 | 68800 |
| 2023-11-21 | 24.89 | $12.95 | 30120 |
| 2023-11-20 | 24.83 | $12.98 | 91800 |
| 2023-11-17 | 24.76 | $13.05 | 76800 |
| 2023-11-16 | 24.69 | $12.94 | 49507 |
| 2023-11-15 | 24.98 | $12.84 | 63400 |
| 2023-11-14 | 25.37 | $12.85 | 63409 |
| 2023-11-13 | 25.92 | $12.62 | 26300 |
| 2023-11-10 | 27.18 | $12.69 | 37546 |
| 2023-11-09 | 28.37 | $12.59 | 37919 |
| 2023-11-08 | 29.63 | $12.67 | 67400 |
| 2023-11-07 | 30.80 | $12.60 | 40237 |
| 2023-11-06 | 32.41 | $12.52 | 60600 |
| 2023-11-03 | 34.11 | $12.69 | 120200 |
| 2023-11-02 | 35.62 | $12.49 | 114811 |
| 2023-11-01 | 37.14 | $12.30 | 103000 |
| 2023-10-31 | 37.62 | $12.10 | 114200 |
| 2023-10-30 | 37.09 | $12.05 | 60600 |
| 2023-10-27 | 36.09 | $12.00 | 45442 |
| 2023-10-26 | 34.81 | $12.04 | 84805 |
| 2023-10-25 | 33.39 | $11.95 | 81700 |
| 2023-10-24 | 31.89 | $12.11 | 130725 |
| 2023-10-23 | 30.57 | $12.05 | 120200 |
| 2023-10-20 | 29.18 | $12.08 | 38538 |
| 2023-10-19 | 27.79 | $12.21 | 46017 |
| 2023-10-18 | 26.61 | $12.32 | 86441 |
| 2023-10-17 | 25.45 | $12.35 | 47011 |
| 2023-10-16 | 24.38 | $12.35 | 54300 |
| 2023-10-13 | 23.25 | $12.45 | 119000 |
| 2023-10-12 | 22.31 | $12.45 | 83500 |
| 2023-10-11 | 21.33 | $12.57 | 51400 |
| 2023-10-10 | 20.67 | $12.54 | 62229 |
| 2023-10-09 | 19.80 | $12.55 | 50837 |
| 2023-10-06 | 18.97 | $12.49 | 71713 |
| 2023-10-05 | 17.54 | $12.48 | 57429 |
| 2023-10-04 | 16.20 | $12.45 | 111233 |
| 2023-10-03 | 14.80 | $12.42 | 70416 |
| 2023-10-02 | 13.55 | $12.57 | 97846 |
| 2023-09-29 | 12.61 | $12.70 | 119536 |
| 2023-09-28 | 12.14 | $12.73 | 70900 |
| 2023-09-27 | 11.21 | $12.70 | 74206 |
| 2023-09-26 | 10.23 | $12.78 | 74738 |
| 2023-09-25 | 9.41 | $12.92 | 51242 |
| 2023-09-22 | 9.19 | $12.99 | 45600 |
| 2023-09-21 | 9.20 | $12.97 | 59212 |
| 2023-09-20 | 9.21 | $13.09 | 56700 |
| 2023-09-19 | 9.50 | $13.21 | 52720 |
| 2023-09-18 | 9.81 | $13.22 | 53837 |
| 2023-09-15 | 10.14 | $13.13 | 49204 |
| 2023-09-14 | 10.41 | $13.15 | 149700 |
| 2023-09-13 | 10.94 | $13.21 | 92148 |
| 2023-09-12 | 11.16 | $13.31 | 30930 |
| 2023-09-11 | 11.04 | $13.31 | 37100 |
| 2023-09-08 | 11.25 | $13.25 | 36947 |
| 2023-09-07 | 11.47 | $13.28 | 60211 |
| 2023-09-06 | 11.71 | $13.38 | 20300 |
| 2023-09-05 | 11.58 | $13.44 | 48713 |
| 2023-09-01 | 11.38 | $13.28 | 44200 |
| 2023-08-31 | 11.80 | $13.19 | 65806 |
| 2023-08-30 | 12.24 | $13.28 | 63600 |
| 2023-08-29 | 12.73 | $13.20 | 54300 |
| 2023-08-28 | 12.88 | $13.13 | 44000 |
| 2023-08-25 | 13.07 | $13.15 | 26900 |
| 2023-08-24 | 13.13 | $13.11 | 41400 |
| 2023-08-23 | 13.18 | $13.18 | 58000 |
| 2023-08-22 | 13.61 | $13.16 | 50300 |
| 2023-08-21 | 13.92 | $13.33 | 52200 |
| 2023-08-18 | 14.33 | $13.32 | 55600 |
| 2023-08-17 | 14.97 | $13.27 | 84837 |
| 2023-08-16 | 15.70 | $13.43 | 67400 |
| 2023-08-15 | 15.79 | $13.47 | 43600 |
| 2023-08-14 | 15.53 | $13.54 | 36727 |
| 2023-08-11 | 15.19 | $13.51 | 45533 |
| 2023-08-10 | 14.99 | $13.46 | 72100 |
| 2023-08-09 | 14.90 | $13.40 | 31900 |
| 2023-08-08 | 15.14 | $13.36 | 50723 |
| 2023-08-07 | 15.49 | $13.35 | 92000 |
| 2023-08-04 | 16.04 | $13.19 | 84400 |
| 2023-08-03 | 16.67 | $13.15 | 136205 |
| 2023-08-02 | 17.34 | $13.26 | 90300 |
| 2023-08-01 | 17.93 | $13.31 | 95631 |
| 2023-07-31 | 18.28 | $13.38 | 86405 |
| 2023-07-28 | 18.65 | $13.35 | 83900 |
| 2023-07-27 | 18.93 | $13.24 | 70700 |
| 2023-07-26 | 19.48 | $13.35 | 105600 |
| 2023-07-25 | 20.09 | $13.34 | 111200 |
| 2023-07-24 | 20.59 | $13.35 | 49400 |
| 2023-07-21 | 20.99 | $13.45 | 35300 |
| 2023-07-20 | 20.75 | $13.39 | 30800 |
| 2023-07-19 | 20.50 | $13.53 | 43236 |
| 2023-07-18 | 19.51 | $13.55 | 46200 |
| 2023-07-17 | 18.60 | $13.49 | 36900 |
| 2023-07-14 | 17.75 | $13.42 | 47500 |
| 2023-07-13 | 16.89 | $13.44 | 45210 |
| 2023-07-12 | 15.71 | $13.47 | 52317 |
| 2023-07-11 | 14.56 | $13.34 | 102800 |
| 2023-07-10 | 13.81 | $13.20 | 95400 |
| 2023-07-07 | 13.27 | $13.19 | 33800 |
| 2023-07-06 | 12.83 | $13.13 | 64800 |
| 2023-07-05 | 12.43 | $13.27 | 91534 |
| 2023-07-03 | 12.02 | $13.13 | 38823 |
| 2023-06-30 | 11.73 | $13.04 | 80639 |
| 2023-06-29 | 11.82 | $12.99 | 86304 |
| 2023-06-28 | 11.92 | $13.12 | 41200 |
| 2023-06-27 | 12.20 | $13.02 | 60800 |
| 2023-06-26 | 12.59 | $13.07 | 54744 |
| 2023-06-23 | 12.88 | $13.10 | 45000 |
| 2023-06-22 | 13.05 | $13.09 | 68400 |
| 2023-06-21 | 13.23 | $13.20 | 45403 |
| 2023-06-20 | 12.98 | $13.38 | 64600 |
| 2023-06-16 | 12.23 | $13.29 | 46700 |
| 2023-06-15 | 11.64 | $13.31 | 91128 |
| 2023-06-14 | 11.02 | $13.40 | 313100 |
| 2023-06-13 | 10.37 | $13.16 | 67100 |
| 2023-06-12 | 10.22 | $13.01 | 15000 |
| 2023-06-09 | 10.57 | $12.95 | 23900 |
| 2023-06-08 | 10.94 | $13.02 | 23000 |
| 2023-06-07 | 11.09 | $13.01 | 54444 |
| 2023-06-06 | 11.31 | $12.92 | 69048 |
| 2023-06-05 | 11.86 | $12.87 | 24843 |
| 2023-06-02 | 12.26 | $12.91 | 54004 |
| 2023-06-01 | 12.68 | $12.79 | 106100 |
| 2023-05-31 | 13.19 | $12.72 | 58700 |
| 2023-05-30 | 13.38 | $12.60 | 113211 |
| 2023-05-26 | 13.45 | $12.55 | 74646 |
| 2023-05-25 | 13.15 | $12.50 | 72900 |
| 2023-05-24 | 12.83 | $12.61 | 56600 |
| 2023-05-23 | 12.75 | $12.70 | 52300 |
| 2023-05-22 | 12.97 | $12.84 | 43014 |
| 2023-05-19 | 13.60 | $12.77 | 49700 |
| 2023-05-18 | 14.25 | $13.02 | 53100 |
| 2023-05-17 | 14.32 | $13.14 | 37700 |
| 2023-05-16 | 14.29 | $13.11 | 35500 |
| 2023-05-15 | 14.08 | $13.12 | 45534 |
| 2023-05-12 | 14.01 | $13.12 | 25300 |
| 2023-05-11 | 14.03 | $13.18 | 52400 |
| 2023-05-10 | 13.92 | $13.20 | 38900 |
| 2023-05-09 | 13.69 | $13.17 | 47028 |
| 2023-05-08 | 13.68 | $13.07 | 50600 |
| 2023-05-05 | 13.84 | $13.08 | 47000 |
| 2023-05-04 | 13.99 | $12.92 | 75611 |
| 2023-05-03 | 14.40 | $12.97 | 56700 |
| 2023-05-02 | 14.49 | $12.97 | 62048 |
| 2023-05-01 | 14.58 | $13.19 | 66600 |
| 2023-04-28 | 14.30 | $13.11 | 48500 |
| 2023-04-27 | 14.52 | $13.08 | 65025 |
| 2023-04-26 | 14.73 | $12.96 | 206321 |
| 2023-04-25 | 14.81 | $13.15 | 50500 |
| 2023-04-24 | 15.35 | $13.29 | 48400 |
| 2023-04-21 | 15.92 | $13.23 | 53020 |
| 2023-04-20 | 16.66 | $13.22 | 45701 |
| 2023-04-19 | 17.33 | $13.26 | 110018 |
| 2023-04-18 | 18.03 | $13.38 | 55402 |
| 2023-04-17 | 18.03 | $13.37 | 93600 |
| 2023-04-14 | 18.03 | $13.42 | 86114 |
| 2023-04-13 | 17.76 | $13.49 | 102600 |
| 2023-04-12 | 17.54 | $13.25 | 112604 |
| 2023-04-11 | 17.87 | $13.16 | 167100 |
| 2023-04-10 | 18.35 | $13.01 | 63300 |
| 2023-04-06 | 19.24 | $12.96 | 54606 |
| 2023-04-05 | 20.12 | $12.93 | 58500 |
| 2023-04-04 | 21.04 | $13.05 | 54900 |
| 2023-04-03 | 21.83 | $13.15 | 100125 |
| 2023-03-31 | 22.76 | $12.90 | 39200 |
| 2023-03-30 | 23.63 | $12.88 | 60932 |
| 2023-03-29 | 24.35 | $12.80 | 38600 |
| 2023-03-28 | 24.71 | $12.64 | 31800 |
| 2023-03-27 | 24.52 | $12.57 | 51900 |
| 2023-03-24 | 24.31 | $12.57 | 52235 |
| 2023-03-23 | 24.09 | $12.63 | 81700 |
| 2023-03-22 | 23.76 | $12.55 | 97700 |
| 2023-03-21 | 23.52 | $12.80 | 91925 |
| 2023-03-20 | 23.38 | $12.49 | 31200 |
| 2023-03-17 | 22.23 | $12.48 | 73800 |
| 2023-03-16 | 21.02 | $12.68 | 82200 |
| 2023-03-15 | 19.75 | $12.43 | 315716 |
| 2023-03-14 | 18.42 | $12.97 | 44700 |
| 2023-03-13 | 17.79 | $12.82 | 75007 |
| 2023-03-10 | 17.14 | $13.25 | 52540 |
| 2023-03-09 | 17.52 | $13.35 | 48700 |
| 2023-03-08 | 18.37 | $13.50 | 32345 |
| 2023-03-07 | 18.94 | $13.55 | 46920 |
| 2023-03-06 | 19.22 | $13.67 | 59500 |
| 2023-03-03 | 19.44 | $13.59 | 42200 |
| 2023-03-02 | 20.11 | $13.48 | 71600 |
| 2023-03-01 | 21.05 | $13.50 | 54600 |
| 2023-02-28 | 21.93 | $13.59 | 53800 |
| 2023-02-27 | 22.48 | $13.54 | 68128 |
| 2023-02-24 | 23.23 | $13.50 | 32800 |
| 2023-02-23 | 24.31 | $13.49 | 32103 |
| 2023-02-22 | 25.49 | $13.40 | 47700 |
| 2023-02-21 | 26.52 | $13.21 | 96348 |
| 2023-02-17 | 27.60 | $13.54 | 42400 |
| 2023-02-16 | 28.24 | $13.53 | 60145 |
| 2023-02-15 | 28.77 | $13.68 | 92925 |
| 2023-02-14 | 28.87 | $13.64 | 40118 |
| 2023-02-13 | 28.82 | $13.65 | 69600 |
| 2023-02-10 | 28.72 | $13.62 | 61200 |
| 2023-02-09 | 28.72 | $13.66 | 40644 |
| 2023-02-08 | 28.48 | $13.75 | 42200 |
| 2023-02-07 | 27.87 | $13.84 | 39300 |
| 2023-02-06 | 27.25 | $13.75 | 59900 |
| 2023-02-03 | 26.60 | $13.85 | 118900 |
| 2023-02-02 | 25.32 | $13.92 | 85400 |
| 2023-02-01 | 24.06 | $13.77 | 63400 |
| 2023-01-31 | 23.09 | $13.70 | 44847 |
| 2023-01-30 | 22.34 | $13.60 | 42500 |
| 2023-01-27 | 21.74 | $13.51 | 84700 |
| 2023-01-26 | 21.22 | $13.51 | 77434 |
| 2023-01-25 | 20.66 | $13.53 | 41516 |
| 2023-01-24 | 20.17 | $13.60 | 49800 |
| 2023-01-23 | 19.15 | $13.64 | 64800 |
| 2023-01-20 | 18.22 | $13.58 | 47300 |
| 2023-01-19 | 17.32 | $13.64 | 50400 |
| 2023-01-18 | 16.30 | $13.64 | 73619 |
| 2023-01-17 | 15.21 | $13.53 | 85037 |
| 2023-01-13 | 14.25 | $13.62 | 85437 |
| 2023-01-12 | 13.29 | $13.48 | 58000 |
| 2023-01-11 | 12.59 | $13.34 | 67126 |
| 2023-01-10 | 12.19 | $13.25 | 46700 |
| 2023-01-09 | 11.95 | $13.17 | 66903 |
| 2023-01-06 | 11.81 | $13.10 | 29600 |
| 2023-01-05 | 12.05 | $12.80 | 67422 |
| 2023-01-04 | 12.66 | $12.92 | 88800 |
| 2023-01-03 | 13.12 | $12.77 | 59919 |
| 2022-12-30 | 13.48 | $12.68 | 142433 |
| 2022-12-29 | 13.28 | $12.73 | 51900 |
| 2022-12-28 | 13.06 | $12.64 | 134934 |
| 2022-12-27 | 12.84 | $12.75 | 63545 |
| 2022-12-23 | 12.88 | $12.97 | 87345 |
| 2022-12-22 | 13.22 | $12.77 | 125700 |
| 2022-12-21 | 13.57 | $13.00 | 88000 |
| 2022-12-20 | 14.05 | $12.98 | 268500 |
| 2022-12-19 | 14.58 | $13.00 | 109400 |
| 2022-12-16 | 14.87 | $12.97 | 112900 |
| 2022-12-15 | 15.26 | $12.94 | 48800 |
| 2022-12-14 | 15.58 | $13.00 | 88200 |
| 2022-12-13 | 15.91 | $13.02 | 117701 |
| 2022-12-12 | 16.23 | $12.99 | 132745 |
| 2022-12-09 | 17.06 | $12.92 | 86601 |
| 2022-12-08 | 17.93 | $13.08 | 80900 |
| 2022-12-07 | 18.48 | $13.19 | 64529 |
| 2022-12-06 | 18.57 | $13.15 | 57600 |
| 2022-12-05 | 18.85 | $13.27 | 57127 |
| 2022-12-02 | 18.89 | $13.37 | 132000 |
| 2022-12-01 | 18.84 | $13.51 | 67900 |
| 2022-11-30 | 17.93 | $13.62 | 100122 |
| 2022-11-29 | 17.23 | $13.24 | 31517 |
| 2022-11-28 | 17.37 | $13.16 | 81500 |
| 2022-11-25 | 17.73 | $13.12 | 18227 |
| 2022-11-23 | 17.83 | $13.12 | 33924 |
| 2022-11-22 | 17.94 | $13.15 | 63900 |
| 2022-11-21 | 18.28 | $12.99 | 54000 |
| 2022-11-18 | 19.03 | $12.97 | 47512 |
| 2022-11-17 | 19.69 | $13.03 | 52706 |
| 2022-11-16 | 20.38 | $13.06 | 70300 |
| 2022-11-15 | 21.10 | $12.97 | 43700 |
| 2022-11-14 | 22.06 | $12.83 | 29247 |
| 2022-11-11 | 23.17 | $12.91 | 39202 |
| 2022-11-10 | 24.18 | $12.95 | 56000 |
| 2022-11-09 | 25.29 | $12.69 | 50800 |
| 2022-11-08 | 26.33 | $12.82 | 36200 |
| 2022-11-07 | 27.67 | $12.76 | 44821 |
| 2022-11-04 | 28.91 | $12.74 | 47100 |
| 2022-11-03 | 30.21 | $12.67 | 52419 |
| 2022-11-02 | 31.12 | $12.72 | 70303 |
| 2022-11-01 | 32.47 | $12.78 | 88905 |
| 2022-10-31 | 33.81 | $12.59 | 41502 |
| 2022-10-28 | 34.56 | $12.52 | 44638 |
| 2022-10-27 | 35.13 | $12.41 | 55900 |
| 2022-10-26 | 35.80 | $12.44 | 43631 |
| 2022-10-25 | 36.43 | $12.45 | 36241 |
| 2022-10-24 | 36.94 | $12.33 | 52808 |
| 2022-10-21 | 37.37 | $12.27 | 37546 |
| 2022-10-20 | 37.38 | $12.12 | 43300 |
| 2022-10-19 | 37.32 | $12.27 | 62500 |
| 2022-10-18 | 37.49 | $12.37 | 90531 |
| 2022-10-17 | 37.71 | $12.18 | 73435 |
| 2022-10-14 | 37.71 | $11.99 | 43800 |
| 2022-10-13 | 37.10 | $12.12 | 82326 |
| 2022-10-12 | 36.37 | $12.08 | 51300 |
| 2022-10-11 | 35.82 | $12.17 | 55600 |
| 2022-10-10 | 35.31 | $12.13 | 80500 |
| 2022-10-07 | 34.77 | $12.35 | 69000 |
| 2022-10-06 | 34.40 | $12.43 | 55337 |
| 2022-10-05 | 34.18 | $12.51 | 52605 |
| 2022-10-04 | 33.98 | $12.67 | 60800 |
| 2022-10-03 | 33.85 | $12.39 | 58000 |
| 2022-09-30 | 32.72 | $12.22 | 119907 |
| 2022-09-29 | 31.13 | $12.22 | 48000 |
| 2022-09-28 | 29.49 | $12.50 | 50616 |
| 2022-09-27 | 27.80 | $12.33 | 50800 |
| 2022-09-26 | 26.10 | $12.33 | 126115 |
| 2022-09-23 | 24.30 | $12.61 | 187244 |
| 2022-09-22 | 23.04 | $12.97 | 45640 |
| 2022-09-21 | 22.25 | $13.04 | 28900 |
| 2022-09-20 | 21.65 | $13.16 | 29308 |
| 2022-09-19 | 21.24 | $13.30 | 33415 |
| 2022-09-16 | 21.09 | $13.38 | 61100 |
| 2022-09-15 | 20.92 | $13.36 | 44140 |
| 2022-09-14 | 21.08 | $13.60 | 35501 |
| 2022-09-13 | 21.69 | $13.51 | 40626 |
| 2022-09-12 | 22.15 | $13.64 | 37525 |
| 2022-09-09 | 23.14 | $13.66 | 45505 |
| 2022-09-08 | 24.19 | $13.68 | 59200 |
| 2022-09-07 | 24.94 | $13.59 | 40100 |
| 2022-09-06 | 25.46 | $13.45 | 54800 |
| 2022-09-02 | 25.81 | $13.59 | 41130 |
| 2022-09-01 | 26.37 | $13.57 | 72327 |
| 2022-08-31 | 27.05 | $13.74 | 50300 |
| 2022-08-30 | 27.97 | $13.76 | 70110 |
| 2022-08-29 | 29.01 | $13.99 | 55537 |
| 2022-08-26 | 30.16 | $14.10 | 46500 |
| 2022-08-25 | 30.94 | $14.33 | 45800 |
| 2022-08-24 | 31.40 | $14.23 | 66214 |
| 2022-08-23 | 32.08 | $14.08 | 48544 |
| 2022-08-22 | 33.00 | $13.98 | 129628 |
| 2022-08-19 | 34.38 | $14.16 | 59500 |
| 2022-08-18 | 34.87 | $14.39 | 35800 |
| 2022-08-17 | 34.65 | $14.31 | 222804 |
| 2022-08-16 | 34.41 | $14.38 | 64519 |
| 2022-08-15 | 34.22 | $14.36 | 49700 |
| 2022-08-12 | 33.83 | $14.32 | 51400 |
| 2022-08-11 | 33.50 | $14.16 | 68410 |
| 2022-08-10 | 33.21 | $14.15 | 47100 |
| 2022-08-09 | 33.12 | $14.01 | 46013 |
| 2022-08-08 | 33.38 | $14.01 | 42200 |
| 2022-08-05 | 33.65 | $13.95 | 41500 |
| 2022-08-04 | 34.12 | $14.03 | 49614 |
| 2022-08-03 | 34.26 | $13.91 | 43600 |
| 2022-08-02 | 34.60 | $13.72 | 49735 |
| 2022-08-01 | 35.32 | $13.69 | 84630 |
| 2022-07-29 | 36.31 | $13.44 | 51704 |
| 2022-07-28 | 38.07 | $13.38 | 92100 |
| 2022-07-27 | 40.05 | $13.33 | 24636 |
| 2022-07-26 | 41.84 | $13.14 | 76900 |
| 2022-07-25 | 42.97 | $13.18 | 63500 |
| 2022-07-22 | 44.31 | $13.09 | 81900 |
| 2022-07-21 | 45.50 | $13.08 | 42440 |
| 2022-07-20 | 46.22 | $12.90 | 95545 |
| 2022-07-19 | 46.46 | $12.95 | 68821 |
| 2022-07-18 | 46.71 | $12.77 | 49941 |
| 2022-07-15 | 46.54 | $12.82 | 52927 |
| 2022-07-14 | 46.07 | $12.79 | 49200 |
| 2022-07-13 | 45.47 | $12.86 | 49100 |
| 2022-07-12 | 44.98 | $12.91 | 53538 |
| 2022-07-11 | 44.56 | $12.86 | 49134 |
| 2022-07-08 | 43.96 | $12.92 | 60000 |
| 2022-07-07 | 43.32 | $12.98 | 76600 |
| 2022-07-06 | 42.76 | $12.89 | 27500 |
| 2022-07-05 | 42.17 | $12.94 | 96229 |
| 2022-07-01 | 41.56 | $13.05 | 62629 |
| 2022-06-30 | 41.04 | $13.01 | 61100 |
| 2022-06-29 | 40.18 | $12.95 | 47600 |
| 2022-06-28 | 39.41 | $12.98 | 43700 |
| 2022-06-27 | 38.60 | $13.06 | 47600 |
| 2022-06-24 | 37.86 | $13.12 | 76303 |
| 2022-06-23 | 37.16 | $13.06 | 20400 |
| 2022-06-22 | 36.01 | $13.00 | 45816 |
| 2022-06-21 | 34.75 | $12.98 | 54217 |
| 2022-06-17 | 33.50 | $13.10 | 68100 |
| 2022-06-16 | 32.28 | $13.02 | 68724 |
| 2022-06-15 | 31.00 | $13.41 | 66748 |
| 2022-06-14 | 30.04 | $13.38 | 103631 |
| 2022-06-13 | 29.03 | $13.25 | 107913 |
| 2022-06-10 | 27.97 | $13.74 | 53632 |
| 2022-06-09 | 27.68 | $13.98 | 56900 |
| 2022-06-08 | 27.90 | $14.18 | 46545 |
| 2022-06-07 | 28.60 | $14.28 | 25600 |
| 2022-06-06 | 29.37 | $14.19 | 69800 |
| 2022-06-03 | 30.10 | $14.22 | 26900 |
| 2022-06-02 | 30.95 | $14.25 | 43100 |
| 2022-06-01 | 32.01 | $14.19 | 55400 |
| 2022-05-31 | 32.95 | $14.20 | 66100 |
| 2022-05-27 | 33.99 | $14.30 | 58800 |
| 2022-05-26 | 34.80 | $14.11 | 36400 |
| 2022-05-25 | 35.22 | $13.93 | 68727 |
| 2022-05-24 | 34.96 | $13.80 | 81900 |
| 2022-05-23 | 34.15 | $13.79 | 44736 |
| 2022-05-20 | 33.37 | $13.72 | 51900 |
| 2022-05-19 | 32.45 | $13.82 | 37700 |
| 2022-05-18 | 31.54 | $13.91 | 44700 |
| 2022-05-17 | 30.64 | $14.02 | 52600 |
| 2022-05-16 | 29.87 | $13.87 | 57200 |
| 2022-05-13 | 28.56 | $13.91 | 77000 |
| 2022-05-12 | 27.25 | $13.96 | 73600 |
| 2022-05-11 | 25.87 | $14.17 | 120114 |
| 2022-05-10 | 24.81 | $14.36 | 62218 |
| 2022-05-09 | 23.82 | $14.31 | 51700 |
| 2022-05-06 | 22.89 | $14.55 | 21410 |
| 2022-05-05 | 22.31 | $14.69 | 48024 |
| 2022-05-04 | 21.88 | $15.03 | 52807 |
| 2022-05-03 | 21.75 | $14.84 | 58600 |
| 2022-05-02 | 21.15 | $14.80 | 46700 |
| 2022-04-29 | 20.59 | $14.95 | 44410 |
| 2022-04-28 | 20.17 | $15.05 | 29000 |
| 2022-04-27 | 19.87 | $14.90 | 48800 |
| 2022-04-26 | 19.54 | $15.07 | 40632 |
| 2022-04-25 | 19.51 | $15.15 | 27103 |
| 2022-04-22 | 19.59 | $15.12 | 42616 |
| 2022-04-21 | 19.68 | $15.21 | 53200 |
| 2022-04-20 | 19.92 | $15.22 | 52500 |
| 2022-04-19 | 20.06 | $15.18 | 50500 |
| 2022-04-18 | 20.09 | $15.07 | 47638 |
| 2022-04-14 | 19.97 | $15.11 | 65214 |
| 2022-04-13 | 20.01 | $15.29 | 47400 |
| 2022-04-12 | 20.24 | $15.21 | 51742 |
| 2022-04-11 | 20.47 | $15.10 | 44100 |
| 2022-04-08 | 20.72 | $15.35 | 24613 |
| 2022-04-07 | 21.47 | $15.42 | 40200 |
| 2022-04-06 | 22.30 | $15.43 | 51900 |
| 2022-04-05 | 23.17 | $15.58 | 39806 |
| 2022-04-04 | 24.30 | $15.81 | 57908 |
| 2022-04-01 | 25.30 | $15.65 | 72222 |
| 2022-03-31 | 26.63 | $15.50 | 46627 |
| 2022-03-30 | 27.64 | $15.35 | 52100 |
| 2022-03-29 | 28.49 | $15.35 | 109600 |
| 2022-03-28 | 29.20 | $15.03 | 45000 |
| 2022-03-25 | 29.23 | $15.03 | 106000 |
| 2022-03-24 | 29.26 | $15.14 | 71720 |
| 2022-03-23 | 29.48 | $15.12 | 69439 |
| 2022-03-22 | 29.77 | $15.27 | 86100 |
| 2022-03-21 | 30.07 | $15.34 | 64600 |
| 2022-03-18 | 30.70 | $15.53 | 76000 |
| 2022-03-17 | 31.61 | $15.86 | 142400 |
| 2022-03-16 | 32.57 | $15.25 | 61200 |
| 2022-03-15 | 32.20 | $15.04 | 44036 |
| 2022-03-14 | 31.22 | $14.93 | 73321 |
| 2022-03-11 | 30.20 | $15.38 | 85200 |
| 2022-03-10 | 29.74 | $15.40 | 96200 |
| 2022-03-09 | 29.25 | $15.53 | 26100 |
| 2022-03-08 | 28.96 | $15.44 | 46929 |
| 2022-03-07 | 28.59 | $15.50 | 77100 |
| 2022-03-04 | 28.20 | $15.77 | 47900 |
| 2022-03-03 | 28.32 | $15.89 | 40400 |
| 2022-03-02 | 28.65 | $15.95 | 54149 |
| 2022-03-01 | 28.99 | $15.84 | 67400 |
| 2022-02-28 | 29.02 | $15.74 | 80000 |
| 2022-02-25 | 28.68 | $15.71 | 49100 |
| 2022-02-24 | 28.18 | $15.60 | 134125 |
| 2022-02-23 | 27.27 | $15.58 | 32234 |
| 2022-02-22 | 26.91 | $15.54 | 57635 |
| 2022-02-18 | 26.53 | $15.74 | 49800 |
| 2022-02-17 | 26.47 | $15.88 | 79600 |
| 2022-02-16 | 26.18 | $15.95 | 62319 |
| 2022-02-15 | 25.81 | $15.90 | 55626 |
| 2022-02-14 | 25.60 | $15.85 | 161113 |
| 2022-02-11 | 25.17 | $15.86 | 86037 |
| 2022-02-10 | 24.89 | $16.06 | 132603 |
| 2022-02-09 | 24.72 | $16.18 | 58100 |
| 2022-02-08 | 25.00 | $16.09 | 40707 |
| 2022-02-07 | 25.03 | $16.11 | 49400 |
| 2022-02-04 | 25.09 | $16.18 | 45500 |
| 2022-02-03 | 24.85 | $16.22 | 56200 |
| 2022-02-02 | 24.70 | $16.41 | 73500 |
| 2022-02-01 | 24.90 | $16.41 | 53500 |
| 2022-01-31 | 24.98 | $16.25 | 33334 |
| 2022-01-28 | 24.57 | $16.19 | 68146 |
| 2022-01-27 | 24.01 | $16.20 | 66700 |
| 2022-01-26 | 23.54 | $16.13 | 56700 |
| 2022-01-25 | 22.99 | $16.11 | 128400 |
| 2022-01-24 | 21.89 | $15.89 | 179712 |
| 2022-01-21 | 20.47 | $16.25 | 109134 |
| 2022-01-20 | 19.77 | $16.56 | 74707 |
| 2022-01-19 | 19.62 | $16.88 | 93938 |
| 2022-01-18 | 20.27 | $16.86 | 67000 |
| 2022-01-14 | 20.95 | $17.05 | 78000 |
| 2022-01-13 | 21.74 | $17.12 | 48400 |
| 2022-01-12 | 22.43 | $17.24 | 38700 |
| 2022-01-11 | 22.99 | $17.27 | 47513 |
| 2022-01-10 | 23.24 | $17.18 | 52000 |
| 2022-01-07 | 23.55 | $17.15 | 68729 |
| 2022-01-06 | 23.55 | $17.46 | 56200 |
| 2022-01-05 | 23.55 | $17.09 | 67400 |
| 2022-01-04 | 23.83 | $17.25 | 78900 |
| 2022-01-03 | 23.88 | $17.24 | 128400 |
| 2021-12-31 | 23.89 | $17.34 | 286328 |
| 2021-12-30 | 23.90 | $16.88 | 67042 |
| 2021-12-29 | 24.95 | $16.78 | 69744 |
| 2021-12-28 | 25.83 | $16.74 | 79500 |
| 2021-12-27 | 26.77 | $16.82 | 92728 |
| 2021-12-23 | 27.71 | $16.69 | 60430 |
| 2021-12-22 | 28.47 | $16.65 | 61009 |
| 2021-12-21 | 28.95 | $16.50 | 88200 |
| 2021-12-20 | 28.91 | $16.42 | 85311 |
| 2021-12-17 | 28.93 | $16.74 | 59006 |
| 2021-12-16 | 29.64 | $16.83 | 76830 |
| 2021-12-15 | 30.68 | $16.81 | 74942 |
| 2021-12-14 | 31.59 | $16.66 | 80432 |
| 2021-12-13 | 31.87 | $16.61 | 86000 |
| 2021-12-10 | 31.99 | $16.63 | 81400 |
| 2021-12-09 | 32.16 | $16.61 | 65916 |
| 2021-12-08 | 32.21 | $16.63 | 58800 |
| 2021-12-07 | 32.27 | $16.70 | 60814 |
| 2021-12-06 | 32.20 | $16.51 | 78600 |
| 2021-12-03 | 31.26 | $16.41 | 138800 |
| 2021-12-02 | 30.26 | $16.61 | 124300 |
| 2021-12-01 | 29.51 | $16.55 | 148142 |
| 2021-11-30 | 28.73 | $16.59 | 89900 |
| 2021-11-29 | 27.65 | $16.77 | 124700 |
| 2021-11-26 | 26.75 | $16.65 | 61416 |
| 2021-11-24 | 25.54 | $16.89 | 47700 |
| 2021-11-23 | 25.14 | $16.79 | 219700 |
| 2021-11-22 | 24.73 | $16.98 | 51109 |
| 2021-11-19 | 25.22 | $17.12 | 33345 |
| 2021-11-18 | 26.46 | $17.20 | 61000 |
| 2021-11-17 | 27.69 | $17.37 | 56600 |
| 2021-11-16 | 28.31 | $17.38 | 44800 |
| 2021-11-15 | 28.97 | $17.31 | 45448 |
| 2021-11-12 | 29.49 | $17.31 | 73706 |
| 2021-11-11 | 30.19 | $17.23 | 79229 |
| 2021-11-10 | 31.06 | $17.25 | 66732 |
| 2021-11-09 | 31.46 | $17.22 | 65600 |
| 2021-11-08 | 32.07 | $17.17 | 34823 |
| 2021-11-05 | 32.87 | $17.15 | 43608 |
| 2021-11-04 | 33.71 | $17.12 | 64549 |
| 2021-11-03 | 34.71 | $17.14 | 28203 |
| 2021-11-02 | 35.84 | $17.12 | 60300 |
| 2021-11-01 | 37.02 | $17.13 | 135900 |
| 2021-10-29 | 38.27 | $17.21 | 30836 |
| 2021-10-28 | 38.92 | $17.26 | 32720 |
| 2021-10-27 | 39.36 | $17.21 | 41500 |
| 2021-10-26 | 39.92 | $17.23 | 44900 |
| 2021-10-25 | 40.52 | $17.16 | 57329 |
| 2021-10-22 | 41.55 | $17.20 | 64803 |
| 2021-10-21 | 42.63 | $17.16 | 55100 |
| 2021-10-20 | 43.91 | $17.26 | 62446 |
| 2021-10-19 | 44.86 | $17.44 | 45440 |
| 2021-10-18 | 45.11 | $17.36 | 47400 |
| 2021-10-15 | 45.49 | $17.38 | 64900 |
| 2021-10-14 | 45.91 | $17.32 | 71600 |
| 2021-10-13 | 46.47 | $17.29 | 44281 |
| 2021-10-12 | 47.26 | $17.25 | 32400 |
| 2021-10-11 | 48.08 | $17.26 | 30928 |
| 2021-10-08 | 48.76 | $17.32 | 24239 |
| 2021-10-07 | 49.53 | $17.24 | 52100 |
| 2021-10-06 | 50.33 | $17.21 | 37705 |
| 2021-10-05 | 51.20 | $17.25 | 41500 |
| 2021-10-04 | 51.75 | $17.20 | 30121 |
| 2021-10-01 | 52.47 | $17.18 | 41600 |
| 2021-09-30 | 53.23 | $17.10 | 51820 |
| 2021-09-29 | 54.09 | $17.07 | 39125 |
| 2021-09-28 | 55.20 | $16.94 | 37435 |
| 2021-09-27 | 56.40 | $17.07 | 38200 |
| 2021-09-24 | 57.38 | $17.04 | 43026 |
| 2021-09-23 | 58.38 | $17.03 | 24028 |
| 2021-09-22 | 59.40 | $17.05 | 60917 |
| 2021-09-21 | 60.55 | $16.95 | 43000 |
| 2021-09-20 | 61.88 | $16.92 | 68100 |
| 2021-09-17 | 63.23 | $17.17 | 52032 |
| 2021-09-16 | 63.57 | $17.16 | 50505 |
| 2021-09-15 | 63.92 | $17.24 | 64100 |
| 2021-09-14 | 64.09 | $17.16 | 49744 |
| 2021-09-13 | 64.29 | $17.20 | 44107 |
| 2021-09-10 | 64.36 | $17.17 | 129540 |
| 2021-09-09 | 64.44 | $17.33 | 50233 |
| 2021-09-08 | 64.34 | $17.23 | 67500 |
| 2021-09-07 | 64.30 | $17.15 | 36100 |
| 2021-09-03 | 64.31 | $17.09 | 31300 |
| 2021-09-02 | 64.21 | $17.25 | 63100 |
| 2021-09-01 | 64.01 | $17.19 | 39507 |
| 2021-08-31 | 63.83 | $17.13 | 38536 |
| 2021-08-30 | 63.67 | $17.04 | 23400 |
| 2021-08-27 | 63.52 | $17.03 | 23517 |
| 2021-08-26 | 63.40 | $16.90 | 46312 |
| 2021-08-25 | 63.29 | $17.00 | 61249 |
| 2021-08-24 | 63.11 | $16.91 | 29104 |
| 2021-08-23 | 62.94 | $16.90 | 46025 |
| 2021-08-20 | 62.73 | $16.86 | 40400 |
| 2021-08-19 | 62.54 | $17.00 | 49300 |
| 2021-08-18 | 62.05 | $17.08 | 67130 |
| 2021-08-17 | 61.33 | $17.10 | 77847 |
| 2021-08-16 | 60.59 | $17.03 | 78730 |
| 2021-08-13 | 59.81 | $16.94 | 30623 |
| 2021-08-12 | 59.03 | $16.90 | 64247 |
| 2021-08-11 | 58.20 | $16.90 | 55232 |
| 2021-08-10 | 57.33 | $16.94 | 106100 |
| 2021-08-09 | 56.41 | $17.08 | 39400 |
| 2021-08-06 | 55.17 | $17.04 | 47049 |
| 2021-08-05 | 53.86 | $17.02 | 38000 |
| 2021-08-04 | 52.49 | $17.01 | 71605 |
| 2021-08-03 | 51.04 | $16.99 | 53040 |
| 2021-08-02 | 49.53 | $16.87 | 159900 |
| 2021-07-30 | 47.93 | $16.89 | 55804 |
| 2021-07-29 | 46.22 | $16.90 | 59438 |
| 2021-07-28 | 44.38 | $16.98 | 50515 |
| 2021-07-27 | 42.43 | $16.97 | 42600 |
| 2021-07-26 | 40.34 | $17.00 | 38125 |
| 2021-07-23 | 38.06 | $17.05 | 34700 |
| 2021-07-22 | 35.66 | $17.01 | 44709 |
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